KissMeData/079550/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195700	64842864750	269000	269000	269000	269000	8769
3	20250321	195600	64842864750	269000	269000	269000	269000	0
4	20250321	195500	64842864750	269000	269000	269000	269000	0
5	20250321	195400	64842864750	269000	269000	269000	269000	0
6	20250321	195300	64842864750	269000	269000	269000	269000	0
7	20250321	195200	64842864750	269000	269000	269000	269000	0
8	20250321	195100	64842864750	269000	269000	269000	269000	0
9	20250321	195000	64842864750	269000	269000	269000	269000	0
10	20250321	194900	64842864750	269000	269000	269000	269000	0
11	20250321	194800	64842864750	269000	269000	269000	269000	0
12	20250321	194700	64842864750	269000	269000	269000	269000	0
13	20250321	194600	64842864750	269000	269000	269000	269000	0
14	20250321	194500	64842864750	269000	269000	269000	269000	0
15	20250321	194400	64842864750	269000	269000	269000	269000	0
16	20250321	194300	64842864750	269000	269000	269000	269000	0
17	20250321	194200	64842864750	269000	269000	269000	269000	0
18	20250321	194100	64842864750	269000	269000	269000	269000	0
19	20250321	194000	64842864750	269000	269000	269000	269000	0
20	20250321	193900	64842864750	269000	269000	269000	269000	0
21	20250321	193800	64842864750	269000	269000	269000	269000	0
22	20250321	193700	64842864750	269000	269000	269000	269000	0
23	20250321	193600	64842864750	269000	269000	269000	269000	0
24	20250321	193500	64842864750	269000	269000	269000	269000	0
25	20250321	193400	64842864750	269000	269000	269000	269000	0
26	20250321	193300	64842864750	269000	269000	269000	269000	0
27	20250321	193200	64842864750	269000	269000	269000	269000	0
28	20250321	193100	64842864750	269000	269000	269000	269000	0
29	20250321	193000	64842864750	269000	269000	269000	269000	0
30	20250321	192900	64842864750	269000	269000	269000	269000	0
31	20250321	192800	64842864750	269000	269000	269000	269000	0
32	20250321	192700	64842864750	269000	269000	269000	269000	8769
33	20250321	192600	64842864750	269000	269000	269000	269000	0
34	20250321	192500	64842864750	269000	269000	269000	269000	0
35	20250321	192400	64842864750	269000	269000	269000	269000	0
36	20250321	192300	64842864750	269000	269000	269000	269000	0
37	20250321	192200	64842864750	269000	269000	269000	269000	0
38	20250321	192100	64842864750	269000	269000	269000	269000	0
39	20250321	192000	64842864750	269000	269000	269000	269000	0
40	20250321	191900	64842864750	269000	269000	269000	269000	0
41	20250321	191800	64842864750	269000	269000	269000	269000	0
42	20250321	191700	64842864750	269000	269000	269000	269000	0
43	20250321	191600	64842864750	269000	269000	269000	269000	0
44	20250321	191500	64842864750	269000	269000	269000	269000	0
45	20250321	191400	64842864750	269000	269000	269000	269000	0
46	20250321	191300	64842864750	269000	269000	269000	269000	0
47	20250321	191200	64842864750	269000	269000	269000	269000	0
48	20250321	191100	64842864750	269000	269000	269000	269000	0
49	20250321	191000	64842864750	269000	269000	269000	269000	0
50	20250321	190900	64842864750	269000	269000	269000	269000	0
51	20250321	190800	64842864750	269000	269000	269000	269000	0
52	20250321	190700	64842864750	269000	269000	269000	269000	0
53	20250321	190600	64842864750	269000	269000	269000	269000	0
54	20250321	190500	64842864750	269000	269000	269000	269000	0
55	20250321	190400	64842864750	269000	269000	269000	269000	0
56	20250321	190300	64842864750	269000	269000	269000	269000	0
57	20250321	190200	64842864750	269000	269000	269000	269000	0
58	20250321	190100	64842864750	269000	269000	269000	269000	0
59	20250321	190000	64842864750	269000	269000	269000	269000	0
60	20250321	185900	64842864750	269000	269000	269000	269000	0
61	20250321	185800	64842864750	269000	269000	269000	269000	0
62	20250321	185700	64842864750	269000	269000	269000	269000	8769
63	20250321	185600	64842864750	269000	269000	269000	269000	0
64	20250321	185500	64842864750	269000	269000	269000	269000	0
65	20250321	185400	64842864750	269000	269000	269000	269000	0
66	20250321	185300	64842864750	269000	269000	269000	269000	0
67	20250321	185200	64842864750	269000	269000	269000	269000	0
68	20250321	185100	64842864750	269000	269000	269000	269000	0
69	20250321	185000	64842864750	269000	269000	269000	269000	0
70	20250321	184900	64842864750	269000	269000	269000	269000	0
71	20250321	184800	64842864750	269000	269000	269000	269000	0
72	20250321	184700	64842864750	269000	269000	269000	269000	0
73	20250321	184600	64842864750	269000	269000	269000	269000	0
74	20250321	184500	64842864750	269000	269000	269000	269000	0
75	20250321	184400	64842864750	269000	269000	269000	269000	0
76	20250321	184300	64842864750	269000	269000	269000	269000	0
77	20250321	184200	64842864750	269000	269000	269000	269000	0
78	20250321	184100	64842864750	269000	269000	269000	269000	0
79	20250321	184000	64842864750	269000	269000	269000	269000	0
80	20250321	183900	64842864750	269000	269000	269000	269000	0
81	20250321	183800	64842864750	269000	269000	269000	269000	0
82	20250321	183700	64842864750	269000	269000	269000	269000	0
83	20250321	183600	64842864750	269000	269000	269000	269000	0
84	20250321	183500	64842864750	269000	269000	269000	269000	0
85	20250321	183400	64842864750	269000	269000	269000	269000	0
86	20250321	183300	64842864750	269000	269000	269000	269000	0
87	20250321	183200	64842864750	269000	269000	269000	269000	0
88	20250321	183100	64842864750	269000	269000	269000	269000	0
89	20250321	183000	64842864750	269000	269000	269000	269000	0
90	20250321	182900	64842864750	269000	269000	269000	269000	0
91	20250321	182800	64842864750	269000	269000	269000	269000	0
92	20250321	182700	64842864750	269000	269000	269000	269000	8769
93	20250321	182600	64842864750	269000	269000	269000	269000	0
94	20250321	182500	64842864750	269000	269000	269000	269000	0
95	20250321	182400	64842864750	269000	269000	269000	269000	0
96	20250321	182300	64842864750	269000	269000	269000	269000	0
97	20250321	182200	64842864750	269000	269000	269000	269000	0
98	20250321	182100	64842864750	269000	269000	269000	269000	0
99	20250321	182000	64842864750	269000	269000	269000	269000	0
100	20250321	181900	64842864750	269000	269000	269000	269000	0
101	20250321	181800	64842864750	269000	269000	269000	269000	0
102	20250321	181700	64842864750	269000	269000	269000	269000	0
103	20250321	181600	64842864750	269000	269000	269000	269000	0
104	20250321	181500	64842864750	269000	269000	269000	269000	0
105	20250321	181400	64842864750	269000	269000	269000	269000	0
106	20250321	181300	64842864750	269000	269000	269000	269000	0
107	20250321	181200	64842864750	269000	269000	269000	269000	0
108	20250321	181100	64842864750	269000	269000	269000	269000	0
109	20250321	181000	64842864750	269000	269000	269000	269000	0
110	20250321	180900	64842864750	269000	269000	269000	269000	0
111	20250321	180800	64842864750	269000	269000	269000	269000	0
112	20250321	180700	64842864750	269000	269000	269000	269000	0
113	20250321	180600	64842864750	269000	269000	269000	269000	0
114	20250321	180500	64842864750	269000	269000	269000	269000	0
115	20250321	180400	64842864750	269000	269000	269000	269000	0
116	20250321	180300	64842864750	269000	269000	269000	269000	0
117	20250321	180200	64842864750	269000	269000	269000	269000	0
118	20250321	180100	64842864750	269000	269000	269000	269000	0
119	20250321	180000	64842864750	269000	269000	269000	269000	0
120	20250321	175900	64842864750	269000	269000	269000	269000	0
121	20250321	175800	64842864750	269000	269000	269000	269000	0
122	20250321	175700	64842864750	269000	269000	269000	269000	8769
123	20250321	175600	64842864750	269000	269000	269000	269000	0
124	20250321	175500	64842864750	269000	269000	269000	269000	0
125	20250321	175400	64842864750	269000	269000	269000	269000	0
126	20250321	175300	64842864750	269000	269000	269000	269000	0
127	20250321	175200	64842864750	269000	269000	269000	269000	0
128	20250321	175100	64842864750	269000	269000	269000	269000	0
129	20250321	175000	64842864750	269000	269000	269000	269000	0
130	20250321	174900	64842864750	269000	269000	269000	269000	0
131	20250321	174800	64842864750	269000	269000	269000	269000	0
132	20250321	174700	64842864750	269000	269000	269000	269000	0
133	20250321	174600	64842864750	269000	269000	269000	269000	0
134	20250321	174500	64842864750	269000	269000	269000	269000	0
135	20250321	174400	64842864750	269000	269000	269000	269000	0
136	20250321	174300	64842864750	269000	269000	269000	269000	0
137	20250321	174200	64842864750	269000	269000	269000	269000	0
138	20250321	174100	64842864750	269000	269000	269000	269000	0
139	20250321	174000	64842864750	269000	269000	269000	269000	0
140	20250321	173900	64842864750	269000	269000	269000	269000	0
141	20250321	173800	64842864750	269000	269000	269000	269000	0
142	20250321	173700	64842864750	269000	269000	269000	269000	0
143	20250321	173600	64842864750	269000	269000	269000	269000	0
144	20250321	173500	64842864750	269000	269000	269000	269000	0
145	20250321	173400	64842864750	269000	269000	269000	269000	0
146	20250321	173300	64842864750	269000	269000	269000	269000	0
147	20250321	173200	64842864750	269000	269000	269000	269000	0
148	20250321	173100	64842864750	269000	269000	269000	269000	0
149	20250321	173000	64842864750	269000	269000	269000	269000	0
150	20250321	172900	64842864750	269000	269000	269000	269000	0
151	20250321	172800	64842864750	269000	269000	269000	269000	0
152	20250321	172700	64842864750	269000	269000	269000	269000	8769
153	20250321	172600	64842864750	269000	269000	269000	269000	0
154	20250321	172500	64842864750	269000	269000	269000	269000	0
155	20250321	172400	64842864750	269000	269000	269000	269000	0
156	20250321	172300	64842864750	269000	269000	269000	269000	0
157	20250321	172200	64842864750	269000	269000	269000	269000	0
158	20250321	172100	64842864750	269000	269000	269000	269000	0
159	20250321	172000	64842864750	269000	269000	269000	269000	0
160	20250321	171900	64842864750	269000	269000	269000	269000	0
161	20250321	171800	64842864750	269000	269000	269000	269000	0
162	20250321	171700	64842864750	269000	269000	269000	269000	0
163	20250321	171600	64842864750	269000	269000	269000	269000	0
164	20250321	171500	64842864750	269000	269000	269000	269000	0
165	20250321	171400	64842864750	269000	269000	269000	269000	0
166	20250321	171300	64842864750	269000	269000	269000	269000	0
167	20250321	171200	64842864750	269000	269000	269000	269000	0
168	20250321	171100	64842864750	269000	269000	269000	269000	0
169	20250321	171000	64842864750	269000	269000	269000	269000	0
170	20250321	170900	64842864750	269000	269000	269000	269000	0
171	20250321	170800	64842864750	269000	269000	269000	269000	0
172	20250321	170700	64842864750	269000	269000	269000	269000	0
173	20250321	170600	64842864750	269000	269000	269000	269000	0
174	20250321	170500	64842864750	269000	269000	269000	269000	0
175	20250321	170400	64842864750	269000	269000	269000	269000	0
176	20250321	170300	64842864750	269000	269000	269000	269000	0
177	20250321	170200	64842864750	269000	269000	269000	269000	0
178	20250321	170100	64842864750	269000	269000	269000	269000	0
179	20250321	170000	64842864750	269000	269000	269000	269000	0
180	20250321	165900	64842864750	269000	269000	269000	269000	0
181	20250321	165800	64842864750	269000	269000	269000	269000	0
182	20250321	165700	64842864750	269000	269000	269000	269000	8769
183	20250321	165600	64842864750	269000	269000	269000	269000	0
184	20250321	165500	64842864750	269000	269000	269000	269000	0
185	20250321	165400	64842864750	269000	269000	269000	269000	0
186	20250321	165300	64842864750	269000	269000	269000	269000	0
187	20250321	165200	64842864750	269000	269000	269000	269000	0
188	20250321	165100	64842864750	269000	269000	269000	269000	0
189	20250321	165000	64842864750	269000	269000	269000	269000	0
190	20250321	164900	64842864750	269000	269000	269000	269000	0
191	20250321	164800	64842864750	269000	269000	269000	269000	0
192	20250321	164700	64842864750	269000	269000	269000	269000	0
193	20250321	164600	64842864750	269000	269000	269000	269000	0
194	20250321	164500	64842864750	269000	269000	269000	269000	0
195	20250321	164400	64842864750	269000	269000	269000	269000	0
196	20250321	164300	64842864750	269000	269000	269000	269000	0
197	20250321	164200	64842864750	269000	269000	269000	269000	0
198	20250321	164100	64842864750	269000	269000	269000	269000	0
199	20250321	164000	64842864750	269000	269000	269000	269000	0
200	20250321	163900	64842864750	269000	269000	269000	269000	0
201	20250321	163800	64842864750	269000	269000	269000	269000	0
202	20250321	163700	64842864750	269000	269000	269000	269000	0
203	20250321	163600	64842864750	269000	269000	269000	269000	0
204	20250321	163500	64842864750	269000	269000	269000	269000	0
205	20250321	163400	64842864750	269000	269000	269000	269000	0
206	20250321	163300	64842864750	269000	269000	269000	269000	0
207	20250321	163200	64842864750	269000	269000	269000	269000	0
208	20250321	163100	64842864750	269000	269000	269000	269000	0
209	20250321	163000	64842864750	269000	269000	269000	269000	0
210	20250321	162900	64842864750	269000	269000	269000	269000	0
211	20250321	162800	64842864750	269000	269000	269000	269000	0
212	20250321	162700	64842864750	269000	269000	269000	269000	8769
213	20250321	162600	64842864750	269000	269000	269000	269000	0
214	20250321	162500	64842864750	269000	269000	269000	269000	0
215	20250321	162400	64842864750	269000	269000	269000	269000	0
216	20250321	162300	64842864750	269000	269000	269000	269000	0
217	20250321	162200	64842864750	269000	269000	269000	269000	0
218	20250321	162100	64842864750	269000	269000	269000	269000	0
219	20250321	162000	64842864750	269000	269000	269000	269000	0
220	20250321	161900	64842864750	269000	269000	269000	269000	0
221	20250321	161800	64842864750	269000	269000	269000	269000	0
222	20250321	161700	64842864750	269000	269000	269000	269000	0
223	20250321	161600	64842864750	269000	269000	269000	269000	0
224	20250321	161500	64842864750	269000	269000	269000	269000	0
225	20250321	161400	64842864750	269000	269000	269000	269000	0
226	20250321	161300	64842864750	269000	269000	269000	269000	0
227	20250321	161200	64842864750	269000	269000	269000	269000	0
228	20250321	161100	64842864750	269000	269000	269000	269000	0
229	20250321	161000	64842864750	269000	269000	269000	269000	0
230	20250321	160900	64842864750	269000	269000	269000	269000	0
231	20250321	160800	64842864750	269000	269000	269000	269000	0
232	20250321	160700	64842864750	269000	269000	269000	269000	0
233	20250321	160600	64842864750	269000	269000	269000	269000	0
234	20250321	160500	64842864750	269000	269000	269000	269000	0
235	20250321	160400	64842864750	269000	269000	269000	269000	0
236	20250321	160300	64842864750	269000	269000	269000	269000	0
237	20250321	160200	64842864750	269000	269000	269000	269000	0
238	20250321	160100	64842864750	269000	269000	269000	269000	0
239	20250321	160000	64842864750	269000	269000	269000	269000	0
240	20250321	155900	64842864750	269000	269000	269000	269000	0
241	20250321	155800	64842864750	269000	269000	269000	269000	0
242	20250321	155700	64842864750	269000	269000	269000	269000	8769
243	20250321	155600	64842864750	269000	269000	269000	269000	0
244	20250321	155500	64842864750	269000	269000	269000	269000	0
245	20250321	155400	64842864750	269000	269000	269000	269000	0
246	20250321	155300	64842864750	269000	269000	269000	269000	0
247	20250321	155200	64842864750	269000	269000	269000	269000	0
248	20250321	155100	64842864750	269000	269000	269000	269000	0
249	20250321	155000	64842864750	269000	269000	269000	269000	0
250	20250321	154900	64842864750	269000	269000	269000	269000	0
251	20250321	154800	64842864750	269000	269000	269000	269000	0
252	20250321	154700	64842864750	269000	269000	269000	269000	0
253	20250321	154600	64842864750	269000	269000	269000	269000	0
254	20250321	154500	64842864750	269000	269000	269000	269000	0
255	20250321	154400	64842864750	269000	269000	269000	269000	0
256	20250321	154300	64842864750	269000	269000	269000	269000	0
257	20250321	154200	64842864750	269000	269000	269000	269000	0
258	20250321	154100	64842864750	269000	269000	269000	269000	0
259	20250321	154000	64842864750	269000	269000	269000	269000	0
260	20250321	153900	64842864750	269000	269000	269000	269000	0
261	20250321	153800	64842864750	269000	269000	269000	269000	0
262	20250321	153700	64842864750	269000	269000	269000	269000	0
263	20250321	153600	64842864750	269000	269000	269000	269000	0
264	20250321	153500	64842864750	269000	269000	269000	269000	0
265	20250321	153400	64842864750	269000	269000	269000	269000	0
266	20250321	153300	64842864750	269000	269000	269000	269000	0
267	20250321	153200	64842864750	269000	269000	269000	269000	0
268	20250321	153100	64842864750	269000	269000	269000	269000	0
269	20250321	153000	64842864750	269000	269000	269000	269000	8769
270	20250321	152900	62484003750	269500	269500	269500	269500	0
271	20250321	152800	62484003750	269500	269500	269500	269500	0
272	20250321	152700	62484003750	269500	269500	269500	269500	0
273	20250321	152600	62484003750	269500	269500	269500	269500	0
274	20250321	152500	62484003750	269500	269500	269500	269500	0
275	20250321	152400	62484003750	269500	269500	269500	269500	0
276	20250321	152300	62484003750	269500	269500	269500	269500	0
277	20250321	152200	62484003750	269500	269500	269500	269500	0
278	20250321	152100	62484003750	269500	269500	269500	269500	0
279	20250321	152000	62484003750	269500	269500	269500	269500	0
280	20250321	151900	62484003750	269500	268500	269500	268500	1124
281	20250321	151800	62181539750	268500	268500	269000	268500	904
282	20250321	151700	61938521250	268500	269000	269000	268500	1023
283	20250321	151600	61663735250	268500	268500	269000	268500	378
284	20250321	151500	61562215500	269000	269000	269000	268500	324
285	20250321	151400	61475212000	268500	269000	269500	268500	839
286	20250321	151300	61249699500	269000	269500	269500	269000	539
287	20250321	151200	61104689500	269000	269000	269500	269000	348
288	20250321	151100	61011068500	269000	269500	269500	269000	565
289	20250321	151000	60859081000	269000	269000	269500	269000	313
290	20250321	150900	60774860500	269500	269500	269500	269000	666
291	20250321	150800	60595645250	269000	269000	269500	269000	480
292	20250321	150700	60466521250	269000	269500	269500	269000	199
293	20250321	150600	60412983250	269500	269500	270000	269000	275
294	20250321	150500	60338931250	269500	269500	270000	269500	1077
295	20250321	150400	60048588500	270000	270000	270000	269500	180
296	20250321	150300	60000051000	270000	269500	270000	269500	214
297	20250321	150200	59942341000	269500	269500	270000	269500	216
298	20250321	150100	59884111000	269500	269500	270000	269500	257
299	20250321	150000	59814789000	269500	269000	270000	269000	682
300	20250321	145900	59631075750	269000	269500	270000	269000	395
301	20250321	145800	59524645000	269000	269000	270000	269000	391
302	20250321	145700	59419266000	269500	269500	269500	269000	373
303	20250321	145600	59318768500	269500	269500	270000	269500	670
304	20250321	145500	59138185500	270000	269500	270000	269500	127
305	20250321	145400	59103922000	269500	269500	270000	269500	207
306	20250321	145300	59048121000	269500	269000	270000	269000	765
307	20250321	145200	58842047000	269000	269000	269500	269000	113
308	20250321	145100	58811626500	269000	269500	270000	269000	415
309	20250321	145000	58699857500	269500	269500	270000	269500	223
310	20250321	144900	58639686000	269500	270000	270000	269500	324
311	20250321	144800	58552360500	269500	269500	270000	269500	121
312	20250321	144700	58519732000	269500	269500	270000	269500	73
313	20250321	144600	58500036750	269500	270000	270000	269500	95
314	20250321	144500	58474405250	269500	269500	270000	269500	68
315	20250321	144400	58456052000	269500	269500	270000	269500	162
316	20250321	144300	58412346000	270000	269500	270000	269500	98
317	20250321	144200	58385912000	269500	269000	270000	269000	1207
318	20250321	144100	58060652000	269000	269500	269500	269000	822
319	20250321	144000	57839496000	269000	269000	269500	269000	175
320	20250321	143900	57792417500	269500	269000	269500	269000	194
321	20250321	143800	57740170000	269000	269500	269500	269000	240
322	20250321	143700	57675574250	269500	269000	269500	269000	73
323	20250321	143600	57655913250	269000	269000	269500	269000	68
324	20250321	143500	57637597750	269000	269000	269500	269000	75
325	20250321	143400	57617395500	269000	269500	270000	269000	435
326	20250321	143300	57500151750	269500	269500	270000	269500	47
327	20250321	143200	57487474750	269500	269500	270000	269000	521
328	20250321	143100	57347059250	269000	269000	269500	269000	102
329	20250321	143000	57319589750	269000	269000	269500	269000	79
330	20250321	142900	57298309000	269000	269250	269500	269000	204
331	20250321	142800	57243394000	269500	269000	269500	269000	158
332	20250321	142700	57200824000	269500	269000	269500	269000	118
333	20250321	142600	57169042000	269500	269000	269500	269000	270
334	20250321	142500	57096320750	269000	269250	269500	269000	129
335	20250321	142400	57061576250	269500	269000	269500	269000	162
336	20250321	142300	57017925750	269000	269000	269500	269000	471
337	20250321	142200	56891031750	269000	269000	269500	269000	125
338	20250321	142100	56857385750	269000	269000	269500	269000	102
339	20250321	142000	56829943250	269000	269000	269500	269000	208
340	20250321	141900	56773988250	269500	269750	270000	269000	524
341	20250321	141800	56632815750	269750	269500	270000	269500	49
342	20250321	141700	56619597500	270000	270500	270500	269500	1297
343	20250321	141600	56269420000	270000	270000	270500	270000	38
344	20250321	141500	56259156500	270000	270000	270500	270000	104
345	20250321	141400	56231040500	270000	270500	270500	270000	24
346	20250321	141300	56224555000	270500	270000	270500	269500	1413
347	20250321	141200	55842931000	270000	269500	270000	269500	101
348	20250321	141100	55815681500	269500	270500	270500	269500	56
349	20250321	141000	55800568000	269500	270500	270500	269500	460
350	20250321	140900	55676366500	270500	270000	270500	270000	435
351	20250321	140800	55558747000	270000	270000	270500	270000	74
352	20250321	140700	55538756750	270000	269500	270500	269500	353
353	20250321	140600	55443398250	269500	269500	270000	269500	158
354	20250321	140500	55400767250	270000	269500	270000	269500	80
355	20250321	140400	55379196250	269500	270000	270500	269500	1645
356	20250321	140300	54934367000	270000	270000	270500	270000	138
357	20250321	140200	54897102000	270500	270500	270500	270000	276
358	20250321	140100	54822496000	270000	270500	270500	270000	84
359	20250321	140000	54799805000	270000	270000	270500	270000	152
360	20250321	135900	54758760500	270000	270000	270500	270000	225
361	20250321	135800	54697979000	270500	270000	270500	270000	207
362	20250321	135700	54642077750	270500	270000	270500	270000	373
363	20250321	135600	54541280250	270000	270000	270500	270000	130
364	20250321	135500	54506160250	270500	269500	270500	269500	274
365	20250321	135400	54432182500	270000	269500	270000	269500	80
366	20250321	135300	54410603000	270000	270000	270500	269500	428
367	20250321	135200	54295038000	270000	270000	270500	270000	152
368	20250321	135100	54253983000	270250	270000	270500	269500	528
369	20250321	135000	54111402500	270000	269500	270000	269500	162
370	20250321	134900	54067706000	270000	269500	270000	269500	151
371	20250321	134800	54026980000	269500	269500	270000	269500	98
372	20250321	134700	54000562750	269500	269500	270000	269500	114
373	20250321	134600	53969819750	269500	270000	270000	269500	349
374	20250321	134500	53875621250	270500	270000	270500	270000	110
375	20250321	134400	53845911750	270500	270000	270500	270000	100
376	20250321	134300	53818897000	270500	270000	270500	270000	131
377	20250321	134200	53783507000	270000	270500	271000	270000	577
378	20250321	134100	53627397000	270500	270500	271000	270500	161
379	20250321	134000	53583800500	270500	270500	271000	270500	217
380	20250321	133900	53525069000	271000	271000	271000	270500	194
381	20250321	133800	53472518500	270500	271000	271000	270500	121
382	20250321	133700	53439754500	270500	270000	271000	270000	858
383	20250321	133600	53207605000	270000	270000	270500	270000	167
384	20250321	133500	53162454000	270000	270000	270500	270000	56
385	20250321	133400	53147326000	270500	270500	270500	270000	96
386	20250321	133300	53121380000	270000	270500	270500	270000	172
387	20250321	133200	53074876000	270500	271000	271000	270500	703
388	20250321	133100	52884502250	271000	271000	271500	271000	100
389	20250321	133000	52857393250	271000	271000	271500	271000	250
390	20250321	132900	52789621000	271000	271000	271500	271000	421
391	20250321	132800	52675496750	271000	270500	271500	270500	887
392	20250321	132700	52435111250	270500	271000	271000	270500	225
393	20250321	132600	52374230750	270500	271000	271000	270500	97
394	20250321	132500	52347952000	270500	269500	271000	269500	1232
395	20250321	132400	52014930500	269500	269500	270000	269500	79
396	20250321	132300	51993629000	270000	269500	270000	269500	220
397	20250321	132200	51934310000	269500	269500	270000	269500	78
398	20250321	132100	51913279500	270000	269500	270000	269500	211
399	20250321	132000	51856377000	270000	269500	270000	269500	283
400	20250321	131900	51780096500	269500	269000	269500	269000	147
401	20250321	131800	51740499500	269500	269500	269500	269000	100
402	20250321	131700	51713564000	269500	269500	269500	269000	275
403	20250321	131600	51639535000	269500	269500	269500	269000	352
404	20250321	131500	51544734750	269500	269500	269500	269000	160
405	20250321	131400	51501636000	269500	269500	270000	269500	996
406	20250321	131300	51233178500	270000	270000	270500	269500	75
407	20250321	131200	51212940500	270000	269500	270500	269500	155
408	20250321	131100	51171106500	270500	269500	270500	269500	436
409	20250321	131000	51053369500	270000	270000	270000	269500	405
410	20250321	130900	50944179500	269500	269500	270000	269500	148
411	20250321	130800	50904256500	269500	270000	270000	269500	83
412	20250321	130700	50881864500	270000	270000	270500	269500	194
413	20250321	130600	50829504000	270000	270000	270500	270000	322
414	20250321	130500	50742562000	270000	270000	270500	270000	105
415	20250321	130400	50714202500	270500	270000	270500	270000	189
416	20250321	130300	50663101000	270000	270000	270500	270000	91
417	20250321	130200	50638502000	270500	270000	270500	270000	173
418	20250321	130100	50591730000	270000	270000	270500	270000	114
419	20250321	130000	50560918000	270000	270000	270500	269500	97
420	20250321	125900	50534714000	269500	270000	270000	269500	184
421	20250321	125800	50485056000	270000	269500	270000	269500	141
422	20250321	125700	50447003500	270000	269500	270000	269500	114
423	20250321	125600	50416234000	270000	270000	270000	269500	155
424	20250321	125500	50374403000	270000	269500	270000	269500	65
425	20250321	125400	50356866500	270000	269500	270000	269500	157
426	20250321	125300	50314504000	269500	269500	270000	269500	145
427	20250321	125200	50275368500	269500	270000	270500	269500	124
428	20250321	125100	50241901250	270500	270000	270500	270000	173
429	20250321	125000	50195185250	270000	270000	271000	270000	3547
430	20250321	124900	49235783250	270000	270000	270500	270000	58
431	20250321	124800	49220107250	270000	269500	270500	269500	1140
432	20250321	124700	48912256750	269500	270000	270000	269500	121
433	20250321	124600	48879624750	269500	269500	270000	269500	526
434	20250321	124500	48737858750	269500	270000	270000	269500	694
435	20250321	124400	48550517000	270500	270000	270500	270000	186
436	20250321	124300	48500268500	270500	270000	270500	270000	110
437	20250321	124200	48470558000	270000	270500	270500	270000	101
438	20250321	124100	48443285000	270000	270500	270500	270000	723
439	20250321	124000	48248039000	270500	270000	270500	270000	147
440	20250321	123900	48208325000	270500	270000	270500	269500	1356
441	20250321	123800	47842176500	270000	269750	270500	269500	1231
442	20250321	123700	47509810250	269500	270000	270250	269500	1038
443	20250321	123600	47229601000	270000	270250	270250	270000	497
444	20250321	123500	47095393250	270000	270000	270250	270000	850
445	20250321	123400	46865890500	270000	270500	270500	270000	1594
446	20250321	123300	46434746750	271000	270500	271000	270500	205
447	20250321	123200	46379269250	270500	270500	271000	270500	121
448	20250321	123100	46346522750	270500	270500	271000	270500	356
449	20250321	123000	46250201250	270500	270500	271000	270500	62
450	20250321	122900	46233425000	271000	271500	271500	270500	1476
451	20250321	122800	45833519750	271000	271500	271500	271000	56
452	20250321	122700	45818331750	271500	271000	271500	271000	98
453	20250321	122600	45791762500	271000	271500	271500	271000	63
454	20250321	122500	45774669250	271000	271000	271500	271000	165
455	20250321	122400	45729917250	271000	271000	271500	271000	59
456	20250321	122300	45713925750	271000	271000	271500	271000	379
457	20250321	122200	45611201250	271000	271500	271500	271000	173
458	20250321	122100	45564253250	271000	271000	271500	271000	83
459	20250321	122000	45541732750	271500	270500	271500	270500	1109
460	20250321	121900	45241194250	271000	271000	271000	270500	223
461	20250321	121800	45180822250	270500	270500	271000	270500	69
462	20250321	121700	45162135750	271000	270000	271000	270000	550
463	20250321	121600	45013363250	270000	270500	270750	270000	151
464	20250321	121500	44972560250	270500	270500	270750	270500	135
465	20250321	121400	44936040250	270750	270500	270750	270500	134
466	20250321	121300	44899792500	270500	270500	270750	270500	110
467	20250321	121200	44870034000	270500	270750	270750	270500	174
468	20250321	121100	44822947750	270500	270500	270750	270500	43
469	20250321	121000	44811314250	270500	270500	271000	270500	67
470	20250321	120900	44793184000	271000	270000	271000	270000	397
471	20250321	120800	44685774500	270500	271000	271000	270000	1762
472	20250321	120700	44209139000	270500	271000	271000	270500	90
473	20250321	120600	44184762500	271000	270500	271000	270500	88
474	20250321	120500	44160952000	270500	271000	271000	270500	104
475	20250321	120400	44132783500	270500	271000	271000	270500	104
476	20250321	120300	44104616500	270500	270500	271000	270500	84
477	20250321	120200	44081873500	270500	270500	271000	270500	48
478	20250321	120100	44068882000	271000	271500	271500	271000	337
479	20250321	120000	43977510000	271500	271000	272000	271000	722
480	20250321	115900	43781478750	271500	270000	271500	270000	1633
481	20250321	115800	43339272250	270500	270000	270500	270000	92
482	20250321	115700	43314415750	270500	270500	270500	270000	100
483	20250321	115600	43287377250	270000	270000	270500	270000	83
484	20250321	115500	43264952250	270000	269500	270500	269500	557
485	20250321	115400	43114541250	269500	270000	270000	269500	74
486	20250321	115300	43094579750	269500	269750	270000	269500	56
487	20250321	115200	43079485750	270000	269500	270000	269000	151
488	20250321	115100	43038798250	269000	269500	269500	269000	59
489	20250321	115000	43022920250	269500	269500	270000	269000	68
490	20250321	114900	43004610750	269000	269000	270000	269000	271
491	20250321	114800	42931589250	269000	269000	269500	269000	83
492	20250321	114700	42909248750	269000	270000	270000	269000	191
493	20250321	114600	42857822250	269500	270000	270000	269500	366
494	20250321	114500	42759098750	270000	269500	270000	269500	463
495	20250321	114400	42634309250	270000	269500	270000	269500	160
496	20250321	114300	42591159250	269500	269500	270000	269500	87
497	20250321	114200	42567693250	269500	269750	270000	269500	140
498	20250321	114100	42529939000	269500	269500	270000	269500	82
499	20250321	114000	42507831250	269500	270000	270000	269500	1000
500	20250321	113900	42237887000	270000	270000	270500	270000	74
501	20250321	113800	42217897500	270500	270500	271000	270000	459
502	20250321	113700	42093716500	270500	270500	271000	270500	116
503	20250321	113600	42062320000	270500	270500	271000	270500	333
504	20250321	113500	41972236000	270500	270000	271000	270000	707
505	20250321	113400	41780983000	270500	270500	270500	270000	1005
506	20250321	113300	41509158500	270500	270500	271000	270500	118
507	20250321	113200	41477225500	271000	270500	271000	270500	186
508	20250321	113100	41426898500	270500	270500	271000	270500	97
509	20250321	113000	41400649250	271000	270500	271000	270500	141
510	20250321	112900	41362459750	271000	270500	271000	270500	68
511	20250321	112800	41344053750	271000	270500	271500	270500	497
512	20250321	112700	41209393750	270500	270500	271000	270500	108
513	20250321	112600	41180138250	270500	271000	271000	270500	791
514	20250321	112500	40966105750	270500	271000	271000	270500	67
515	20250321	112400	40947964750	271000	271000	271000	270500	198
516	20250321	112300	40894344250	271000	271000	271000	270500	211
517	20250321	112200	40837234250	271000	270500	271000	270500	213
518	20250321	112100	40779522750	270500	270000	271000	270000	242
519	20250321	112000	40714062750	270000	270000	270500	270000	463
520	20250321	111900	40588976000	270000	269750	270000	269500	263
521	20250321	111800	40518004750	269500	270000	270000	269500	46
522	20250321	111700	40505595750	269500	269500	270000	269500	331
523	20250321	111600	40416248250	270000	269500	270000	269500	102
524	20250321	111500	40388735750	269500	269500	270000	269500	101
525	20250321	111400	40361492000	270000	269500	270000	269500	143
526	20250321	111300	40322923000	269500	269000	270000	269000	154
527	20250321	111200	40281433000	269000	268000	269500	267500	611
528	20250321	111100	40117580500	268500	268000	268500	268000	489
529	20250321	111000	39986523000	268000	268500	268500	268000	247
530	20250321	110900	39920268500	268500	269500	269500	268500	1023
531	20250321	110800	39645174500	269500	269500	270000	269500	155
532	20250321	110700	39603389000	269500	269000	270000	269000	397
533	20250321	110600	39496400250	269000	269000	269250	269000	150
534	20250321	110500	39456047000	269000	270500	270500	269000	656
535	20250321	110400	39279212000	270000	270500	270500	269500	396
536	20250321	110300	39172177500	270500	269000	270500	268500	864
537	20250321	110200	38939553500	269000	271000	271000	269000	2894
538	20250321	110100	38157521500	271000	271000	271500	270500	944
539	20250321	110000	37901697500	271000	271500	272000	271000	624
540	20250321	105900	37732298250	271000	272000	272000	271000	400
541	20250321	105800	37623713500	271750	271750	271750	271500	559
542	20250321	105700	37471935750	271500	272000	272000	271500	653
543	20250321	105600	37294372250	272500	272500	272500	272000	115
544	20250321	105500	37263073250	272000	272000	273000	271500	714
545	20250321	105400	37068754250	272000	272000	272500	271500	486
546	20250321	105300	36936569250	272000	272000	272500	272000	78
547	20250321	105200	36915334750	272500	271500	273000	271500	1323
548	20250321	105100	36555192750	272000	272000	273500	271500	884
549	20250321	105000	36314650250	273000	272500	273500	272500	415
550	20250321	104900	36201495750	272500	274000	274000	272500	776
551	20250321	104800	35989426000	274000	273500	274500	273000	2260
552	20250321	104700	35370376500	274000	273000	274000	272500	1853
553	20250321	104600	34863629250	273000	273000	273000	272500	388
554	20250321	104500	34757742500	273000	273000	273000	272500	739
555	20250321	104400	34556024000	273000	273000	273000	272500	412
556	20250321	104300	34443662500	273000	272500	273000	272000	933
557	20250321	104200	34189373500	272500	272000	272500	271500	349
558	20250321	104100	34094446500	272000	271500	272000	271000	964
559	20250321	104000	33832621750	271500	272500	273000	271500	1944
560	20250321	103900	33303247250	272500	271500	272500	271500	1119
561	20250321	103800	32998976750	271500	270500	271500	270500	1472
562	20250321	103700	32599945500	271000	270500	271000	270000	946
563	20250321	103600	32343995500	270000	270000	270500	270000	310
564	20250321	103500	32260257000	270000	270000	270500	270000	163
565	20250321	103400	32216219250	270000	269500	270500	269500	726
566	20250321	103300	32020081750	270500	269500	270500	269000	1868
567	20250321	103200	31515866750	269500	269000	270000	269000	355
568	20250321	103100	31420217750	269000	269000	269500	269000	422
569	20250321	103000	31306561750	269000	269500	269500	269000	129
570	20250321	102900	31271808500	269500	269000	269500	268500	494
571	20250321	102800	31138823000	269000	269000	269500	268500	794
572	20250321	102700	30925189000	268500	268500	269000	268500	179
573	20250321	102600	30877102000	268500	268500	269000	267750	994
574	20250321	102500	30610555250	268750	268500	269000	268500	74
575	20250321	102400	30590682750	269000	268000	269000	268000	796
576	20250321	102300	30376928750	268500	268000	268500	268000	197
577	20250321	102200	30324085250	268000	268000	268500	268000	96
578	20250321	102100	30298344250	268000	267500	268500	267500	471
579	20250321	102000	30172114250	267500	267500	267500	267000	222
580	20250321	101900	30112734250	267500	267000	267500	267000	74
581	20250321	101800	30092944500	267500	268000	268000	267000	736
582	20250321	101700	29895903250	268000	268500	268500	268000	212
583	20250321	101600	29839000750	268500	269500	269500	268500	141
584	20250321	101500	29801071250	269500	267500	270000	267500	2352
585	20250321	101400	29169362250	267500	267500	269000	267500	903
586	20250321	101300	28927149250	268000	266500	268000	266500	663
587	20250321	101200	28750112500	266500	266000	267000	266000	468
588	20250321	101100	28625365500	266000	266000	266500	265500	105
589	20250321	101000	28597430500	266000	265000	266500	264500	987
590	20250321	100900	28335307500	265500	265000	265500	265000	394
591	20250321	100800	28230858500	265000	265000	265500	265000	168
592	20250321	100700	28186338000	265000	265000	265500	265000	575
593	20250321	100600	28033961500	265500	266000	266000	265500	473
594	20250321	100500	27908296000	266000	266500	267000	266000	446
595	20250321	100400	27789533500	266500	266500	267000	266500	291
596	20250321	100300	27711872250	267000	266500	267000	266500	86
597	20250321	100200	27688950250	266500	266500	267000	266000	219
598	20250321	100100	27630538250	267000	266000	267000	265500	1240
599	20250321	100000	27300218750	265500	266500	266500	265500	280
600	20250321	095900	27225805250	266000	266500	266500	266000	356
601	20250321	095800	27131093000	266000	265500	267500	265500	1723
602	20250321	095700	26672473000	265750	265500	265750	265000	2960
603	20250321	095600	25887078250	265000	265500	265500	265000	681
604	20250321	095500	25706436750	265500	266000	266000	265500	278
605	20250321	095400	25632596750	265500	265000	266500	265000	952
606	20250321	095300	25379778000	265000	265500	265500	265000	793
607	20250321	095200	25169610500	265000	265000	265500	265000	149
608	20250321	095100	25130121500	265000	265500	266000	265000	771
609	20250321	095000	24925440000	265500	265500	266000	265500	534
610	20250321	094900	24783620500	265500	267000	267000	265500	1255
611	20250321	094800	24449631500	267000	267500	268000	266500	617
612	20250321	094700	24284762500	267500	267500	268000	267000	377
613	20250321	094600	24183922000	268000	267000	268500	267000	246
614	20250321	094500	24118112000	267000	266500	267500	266500	675
615	20250321	094400	23937842000	266500	267000	267500	266500	724
616	20250321	094300	23744809000	266500	267000	267500	266500	146
617	20250321	094200	23705828500	267000	267000	267500	266500	408
618	20250321	094100	23596854000	267000	268500	268500	267000	809
619	20250321	094000	23380396500	268500	268000	268500	268000	199
620	20250321	093900	23327055250	268500	268000	268500	267500	408
621	20250321	093800	23217637750	268500	268500	268500	268000	103
622	20250321	093700	23190017750	268500	267500	269000	267000	4167
623	20250321	093600	22074948250	267500	269500	269500	267500	1214
624	20250321	093500	21748774250	269500	269500	269500	269000	431
625	20250321	093400	21632705500	269000	270500	270500	269000	1803
626	20250321	093300	21146353250	270500	270500	271000	270000	1590
627	20250321	093200	20716231750	270500	269500	270500	269500	1122
628	20250321	093100	20413237750	269500	269500	270500	269500	1150
629	20250321	093000	20102993750	270000	269500	270000	269500	1163
630	20250321	092900	19789012250	269500	269500	270000	269000	984
631	20250321	092800	19523659750	269000	269000	269500	269000	161
632	20250321	092700	19480318750	269000	267500	269500	267500	670
633	20250321	092600	19300347250	268000	267000	268000	267000	820
634	20250321	092500	19081165750	266500	267000	267000	266500	311
635	20250321	092400	18998211750	267500	267500	268000	267000	294
636	20250321	092300	18919564000	267000	268000	268000	266000	3224
637	20250321	092200	18058457500	267500	267500	268000	267000	310
638	20250321	092100	17975491750	268000	267000	268000	266500	922
639	20250321	092000	17729110250	266500	266500	267000	266000	1370
640	20250321	091900	17363842750	266500	267000	267000	265500	1053
641	20250321	091800	17083245000	267000	269000	269500	267000	991
642	20250321	091700	16817289000	269500	269500	270000	268500	3129
643	20250321	091600	15974688500	269500	269500	270000	269000	3311
644	20250321	091500	15082111000	269500	269000	270000	269000	2119
645	20250321	091400	14511071500	269000	269000	269500	269000	939
646	20250321	091300	14258340750	269000	267500	269500	267000	1623
647	20250321	091200	13822820000	267500	266500	267500	265500	1622
648	20250321	091100	13391093000	266500	265500	267500	265000	1653
649	20250321	091000	12950829750	265500	265000	265500	264500	920
650	20250321	090900	12707322250	265000	264500	265500	264000	1523
651	20250321	090800	12303784750	264500	263500	265000	263000	2938
652	20250321	090700	11528095250	264000	264500	264500	263000	7155
653	20250321	090600	9641426000	264000	264500	265000	263500	1589
654	20250321	090500	9221575750	264500	263000	264500	262500	1489
655	20250321	090400	8828890750	263500	262500	264000	261250	3779
656	20250321	090300	7835967000	262000	261000	262500	260500	3835
657	20250321	090200	6832545750	261000	261500	263000	261000	4904
658	20250321	090100	5548581500	261000	262000	263000	261000	4526
659	20250321	090000	4362259000	262500	260000	263500	260000	16730