KissMeData/000150/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	183000	42746302000	293000	293000	293000	293000	5239
3	20250328	182900	42746302000	293000	293000	293000	293000	0
4	20250328	182800	42746302000	293000	293000	293000	293000	0
5	20250328	182700	42746302000	293000	293000	293000	293000	0
6	20250328	182600	42746302000	293000	293000	293000	293000	0
7	20250328	182500	42746302000	293000	293000	293000	293000	0
8	20250328	182400	42746302000	293000	293000	293000	293000	0
9	20250328	182300	42746302000	293000	293000	293000	293000	0
10	20250328	182200	42746302000	293000	293000	293000	293000	0
11	20250328	182100	42746302000	293000	293000	293000	293000	0
12	20250328	182000	42746302000	293000	293000	293000	293000	0
13	20250328	181900	42746302000	293000	293000	293000	293000	0
14	20250328	181800	42746302000	293000	293000	293000	293000	0
15	20250328	181700	42746302000	293000	293000	293000	293000	0
16	20250328	181600	42746302000	293000	293000	293000	293000	0
17	20250328	181500	42746302000	293000	293000	293000	293000	0
18	20250328	181400	42746302000	293000	293000	293000	293000	0
19	20250328	181300	42746302000	293000	293000	293000	293000	0
20	20250328	181200	42746302000	293000	293000	293000	293000	0
21	20250328	181100	42746302000	293000	293000	293000	293000	0
22	20250328	181000	42746302000	293000	293000	293000	293000	0
23	20250328	180900	42746302000	293000	293000	293000	293000	0
24	20250328	180800	42746302000	293000	293000	293000	293000	0
25	20250328	180700	42746302000	293000	293000	293000	293000	0
26	20250328	180600	42746302000	293000	293000	293000	293000	0
27	20250328	180500	42746302000	293000	293000	293000	293000	0
28	20250328	180400	42746302000	293000	293000	293000	293000	0
29	20250328	180300	42746302000	293000	293000	293000	293000	0
30	20250328	180200	42746302000	293000	293000	293000	293000	0
31	20250328	180100	42746302000	293000	293000	293000	293000	0
32	20250328	180000	42746302000	293000	293000	293000	293000	5239
33	20250328	175900	42746302000	293000	293000	293000	293000	0
34	20250328	175800	42746302000	293000	293000	293000	293000	0
35	20250328	175700	42746302000	293000	293000	293000	293000	0
36	20250328	175600	42746302000	293000	293000	293000	293000	0
37	20250328	175500	42746302000	293000	293000	293000	293000	0
38	20250328	175400	42746302000	293000	293000	293000	293000	0
39	20250328	175300	42746302000	293000	293000	293000	293000	0
40	20250328	175200	42746302000	293000	293000	293000	293000	0
41	20250328	175100	42746302000	293000	293000	293000	293000	0
42	20250328	175000	42746302000	293000	293000	293000	293000	0
43	20250328	174900	42746302000	293000	293000	293000	293000	0
44	20250328	174800	42746302000	293000	293000	293000	293000	0
45	20250328	174700	42746302000	293000	293000	293000	293000	0
46	20250328	174600	42746302000	293000	293000	293000	293000	0
47	20250328	174500	42746302000	293000	293000	293000	293000	0
48	20250328	174400	42746302000	293000	293000	293000	293000	0
49	20250328	174300	42746302000	293000	293000	293000	293000	0
50	20250328	174200	42746302000	293000	293000	293000	293000	0
51	20250328	174100	42746302000	293000	293000	293000	293000	0
52	20250328	174000	42746302000	293000	293000	293000	293000	0
53	20250328	173900	42746302000	293000	293000	293000	293000	0
54	20250328	173800	42746302000	293000	293000	293000	293000	0
55	20250328	173700	42746302000	293000	293000	293000	293000	0
56	20250328	173600	42746302000	293000	293000	293000	293000	0
57	20250328	173500	42746302000	293000	293000	293000	293000	0
58	20250328	173400	42746302000	293000	293000	293000	293000	0
59	20250328	173300	42746302000	293000	293000	293000	293000	0
60	20250328	173200	42746302000	293000	293000	293000	293000	0
61	20250328	173100	42746302000	293000	293000	293000	293000	0
62	20250328	173000	42746302000	293000	293000	293000	293000	5239
63	20250328	172900	42746302000	293000	293000	293000	293000	0
64	20250328	172800	42746302000	293000	293000	293000	293000	0
65	20250328	172700	42746302000	293000	293000	293000	293000	0
66	20250328	172600	42746302000	293000	293000	293000	293000	0
67	20250328	172500	42746302000	293000	293000	293000	293000	0
68	20250328	172400	42746302000	293000	293000	293000	293000	0
69	20250328	172300	42746302000	293000	293000	293000	293000	0
70	20250328	172200	42746302000	293000	293000	293000	293000	0
71	20250328	172100	42746302000	293000	293000	293000	293000	0
72	20250328	172000	42746302000	293000	293000	293000	293000	0
73	20250328	171900	42746302000	293000	293000	293000	293000	0
74	20250328	171800	42746302000	293000	293000	293000	293000	0
75	20250328	171700	42746302000	293000	293000	293000	293000	0
76	20250328	171600	42746302000	293000	293000	293000	293000	0
77	20250328	171500	42746302000	293000	293000	293000	293000	0
78	20250328	171400	42746302000	293000	293000	293000	293000	0
79	20250328	171300	42746302000	293000	293000	293000	293000	0
80	20250328	171200	42746302000	293000	293000	293000	293000	0
81	20250328	171100	42746302000	293000	293000	293000	293000	0
82	20250328	171000	42746302000	293000	293000	293000	293000	0
83	20250328	170900	42746302000	293000	293000	293000	293000	0
84	20250328	170800	42746302000	293000	293000	293000	293000	0
85	20250328	170700	42746302000	293000	293000	293000	293000	0
86	20250328	170600	42746302000	293000	293000	293000	293000	0
87	20250328	170500	42746302000	293000	293000	293000	293000	0
88	20250328	170400	42746302000	293000	293000	293000	293000	0
89	20250328	170300	42746302000	293000	293000	293000	293000	0
90	20250328	170200	42746302000	293000	293000	293000	293000	0
91	20250328	170100	42746302000	293000	293000	293000	293000	0
92	20250328	170000	42746302000	293000	293000	293000	293000	5239
93	20250328	165900	42746302000	293000	293000	293000	293000	0
94	20250328	165800	42746302000	293000	293000	293000	293000	0
95	20250328	165700	42746302000	293000	293000	293000	293000	0
96	20250328	165600	42746302000	293000	293000	293000	293000	0
97	20250328	165500	42746302000	293000	293000	293000	293000	0
98	20250328	165400	42746302000	293000	293000	293000	293000	0
99	20250328	165300	42746302000	293000	293000	293000	293000	0
100	20250328	165200	42746302000	293000	293000	293000	293000	0
101	20250328	165100	42746302000	293000	293000	293000	293000	0
102	20250328	165000	42746302000	293000	293000	293000	293000	0
103	20250328	164900	42746302000	293000	293000	293000	293000	0
104	20250328	164800	42746302000	293000	293000	293000	293000	0
105	20250328	164700	42746302000	293000	293000	293000	293000	0
106	20250328	164600	42746302000	293000	293000	293000	293000	0
107	20250328	164500	42746302000	293000	293000	293000	293000	0
108	20250328	164400	42746302000	293000	293000	293000	293000	0
109	20250328	164300	42746302000	293000	293000	293000	293000	0
110	20250328	164200	42746302000	293000	293000	293000	293000	0
111	20250328	164100	42746302000	293000	293000	293000	293000	0
112	20250328	164000	42746302000	293000	293000	293000	293000	0
113	20250328	163900	42746302000	293000	293000	293000	293000	0
114	20250328	163800	42746302000	293000	293000	293000	293000	0
115	20250328	163700	42746302000	293000	293000	293000	293000	0
116	20250328	163600	42746302000	293000	293000	293000	293000	0
117	20250328	163500	42746302000	293000	293000	293000	293000	0
118	20250328	163400	42746302000	293000	293000	293000	293000	0
119	20250328	163300	42746302000	293000	293000	293000	293000	0
120	20250328	163200	42746302000	293000	293000	293000	293000	0
121	20250328	163100	42746302000	293000	293000	293000	293000	0
122	20250328	163000	42746302000	293000	293000	293000	293000	5239
123	20250328	162900	42746302000	293000	293000	293000	293000	0
124	20250328	162800	42746302000	293000	293000	293000	293000	0
125	20250328	162700	42746302000	293000	293000	293000	293000	0
126	20250328	162600	42746302000	293000	293000	293000	293000	0
127	20250328	162500	42746302000	293000	293000	293000	293000	0
128	20250328	162400	42746302000	293000	293000	293000	293000	0
129	20250328	162300	42746302000	293000	293000	293000	293000	0
130	20250328	162200	42746302000	293000	293000	293000	293000	0
131	20250328	162100	42746302000	293000	293000	293000	293000	0
132	20250328	162000	42746302000	293000	293000	293000	293000	0
133	20250328	161900	42746302000	293000	293000	293000	293000	0
134	20250328	161800	42746302000	293000	293000	293000	293000	0
135	20250328	161700	42746302000	293000	293000	293000	293000	0
136	20250328	161600	42746302000	293000	293000	293000	293000	0
137	20250328	161500	42746302000	293000	293000	293000	293000	0
138	20250328	161400	42746302000	293000	293000	293000	293000	0
139	20250328	161300	42746302000	293000	293000	293000	293000	0
140	20250328	161200	42746302000	293000	293000	293000	293000	0
141	20250328	161100	42746302000	293000	293000	293000	293000	0
142	20250328	161000	42746302000	293000	293000	293000	293000	0
143	20250328	160900	42746302000	293000	293000	293000	293000	0
144	20250328	160800	42746302000	293000	293000	293000	293000	0
145	20250328	160700	42746302000	293000	293000	293000	293000	0
146	20250328	160600	42746302000	293000	293000	293000	293000	0
147	20250328	160500	42746302000	293000	293000	293000	293000	0
148	20250328	160400	42746302000	293000	293000	293000	293000	0
149	20250328	160300	42746302000	293000	293000	293000	293000	0
150	20250328	160200	42746302000	293000	293000	293000	293000	0
151	20250328	160100	42746302000	293000	293000	293000	293000	0
152	20250328	160000	42746302000	293000	293000	293000	293000	5239
153	20250328	155900	42746302000	293000	293000	293000	293000	0
154	20250328	155800	42746302000	293000	293000	293000	293000	0
155	20250328	155700	42746302000	293000	293000	293000	293000	0
156	20250328	155600	42746302000	293000	293000	293000	293000	0
157	20250328	155500	42746302000	293000	293000	293000	293000	0
158	20250328	155400	42746302000	293000	293000	293000	293000	0
159	20250328	155300	42746302000	293000	293000	293000	293000	0
160	20250328	155200	42746302000	293000	293000	293000	293000	0
161	20250328	155100	42746302000	293000	293000	293000	293000	0
162	20250328	155000	42746302000	293000	293000	293000	293000	0
163	20250328	154900	42746302000	293000	293000	293000	293000	0
164	20250328	154800	42746302000	293000	293000	293000	293000	0
165	20250328	154700	42746302000	293000	293000	293000	293000	0
166	20250328	154600	42746302000	293000	293000	293000	293000	0
167	20250328	154500	42746302000	293000	293000	293000	293000	0
168	20250328	154400	42746302000	293000	293000	293000	293000	0
169	20250328	154300	42746302000	293000	293000	293000	293000	0
170	20250328	154200	42746302000	293000	293000	293000	293000	0
171	20250328	154100	42746302000	293000	293000	293000	293000	0
172	20250328	154000	42746302000	293000	293000	293000	293000	0
173	20250328	153900	42746302000	293000	293000	293000	293000	0
174	20250328	153800	42746302000	293000	293000	293000	293000	0
175	20250328	153700	42746302000	293000	293000	293000	293000	0
176	20250328	153600	42746302000	293000	293000	293000	293000	0
177	20250328	153500	42746302000	293000	293000	293000	293000	0
178	20250328	153400	42746302000	293000	293000	293000	293000	0
179	20250328	153300	42746302000	293000	293000	293000	293000	0
180	20250328	153200	42746302000	293000	293000	293000	293000	0
181	20250328	153100	42746302000	293000	293000	293000	293000	0
182	20250328	153000	42746302000	293000	293000	293000	293000	10478
183	20250328	152900	41211275000	293000	293000	293000	293000	0
184	20250328	152800	41211275000	293000	293000	293000	293000	0
185	20250328	152700	41211275000	293000	293000	293000	293000	0
186	20250328	152600	41211275000	293000	293000	293000	293000	0
187	20250328	152500	41211275000	293000	293000	293000	293000	0
188	20250328	152400	41211275000	293000	293000	293000	293000	0
189	20250328	152300	41211275000	293000	293000	293000	293000	0
190	20250328	152200	41211275000	293000	293000	293000	293000	0
191	20250328	152100	41211275000	293000	293000	293000	293000	0
192	20250328	152000	41211275000	293000	293000	293000	293000	0
193	20250328	151900	41211275000	293000	293000	294000	293000	269
194	20250328	151800	41132380000	293000	293500	294000	293000	520
195	20250328	151700	40979799000	293000	293500	293500	293000	534
196	20250328	151600	40823146000	293000	293000	293500	293000	317
197	20250328	151500	40730240000	293000	293000	293500	292500	639
198	20250328	151400	40543011000	293000	293000	293500	292500	577
199	20250328	151300	40373974500	293000	294000	294000	293000	237
200	20250328	151200	40304512000	293000	293000	294000	293000	174
201	20250328	151100	40253448000	294000	293500	294000	293000	144
202	20250328	151000	40211193000	294000	293000	294000	293000	505
203	20250328	150900	40063040500	293000	293500	293500	292500	345
204	20250328	150800	39962003000	293000	292500	293500	292500	175
205	20250328	150700	39910754500	292500	292500	293000	292500	384
206	20250328	150600	39798336000	292500	293000	293000	292500	130
207	20250328	150500	39760298500	293500	293000	293500	292500	551
208	20250328	150400	39598931500	293000	292500	293500	292500	405
209	20250328	150300	39480286500	293000	292500	293500	292000	992
210	20250328	150200	39189964500	292000	293500	294000	292000	2533
211	20250328	150100	38448090500	293500	293500	294000	293500	244
212	20250328	150000	38376450000	294000	294500	294500	293500	1024
213	20250328	145900	38075553500	294500	294500	294500	293500	342
214	20250328	145800	37975000000	294000	294000	294500	294000	192
215	20250328	145700	37918526500	294500	294500	294500	294000	107
216	20250328	145600	37887042000	294500	294000	294500	293500	395
217	20250328	145500	37770914000	293500	294000	294500	293500	1464
218	20250328	145400	37340557000	294000	294500	294500	294000	259
219	20250328	145300	37264394500	294000	294500	294500	294000	161
220	20250328	145200	37217046500	294500	294500	294500	293500	571
221	20250328	145100	37049098500	294500	295000	295000	294000	577
222	20250328	145000	36879242500	294500	294500	295000	294500	376
223	20250328	144900	36768496000	294500	294500	295000	294500	192
224	20250328	144800	36711942000	295000	294500	295000	294000	245
225	20250328	144700	36639777500	294500	294500	295000	294000	229
226	20250328	144600	36572332000	295000	294500	295000	294000	208
227	20250328	144500	36511068500	294500	294500	295000	294000	180
228	20250328	144400	36458066000	294500	294500	295000	294500	179
229	20250328	144300	36405340000	294500	294500	294500	294500	194
230	20250328	144200	36348207000	294500	294500	295000	294500	70
231	20250328	144100	36327583000	294500	294000	295000	294000	925
232	20250328	144000	36055317000	294000	294500	294500	293500	736
233	20250328	143900	35838874000	294000	294000	294500	294000	205
234	20250328	143800	35778598500	294000	294000	294500	294000	341
235	20250328	143700	35678263500	294000	294000	294500	294000	140
236	20250328	143600	35637101500	294500	294000	294500	294000	190
237	20250328	143500	35581220500	294000	294000	295000	294000	499
238	20250328	143400	35434308000	294500	293500	294500	293500	391
239	20250328	143300	35319358000	293500	294500	294500	293000	492
240	20250328	143200	35174874500	294000	294000	294500	294000	694
241	20250328	143100	34970653000	294000	294500	294500	294000	170
242	20250328	143000	34920638000	294000	294000	294500	294000	288
243	20250328	142900	34835880500	294000	294500	295000	294000	267
244	20250328	142800	34757286000	295000	295000	295500	294500	177
245	20250328	142700	34705107500	295000	295000	295500	295000	268
246	20250328	142600	34626017000	295000	294000	295500	294000	1017
247	20250328	142500	34326463500	294000	294000	294500	294000	80
248	20250328	142400	34302936000	294000	294000	294500	293500	1260
249	20250328	142300	33932570000	294000	295000	295500	294000	1639
250	20250328	142200	33449515500	294500	294500	295000	294000	739
251	20250328	142100	33231912500	295000	295000	295000	294500	199
252	20250328	142000	33173265000	294500	294500	295000	294500	49
253	20250328	141900	33158832500	295000	295000	295000	294500	79
254	20250328	141800	33135556500	294500	294500	295000	294500	57
255	20250328	141700	33118766500	294500	294000	295000	294000	304
256	20250328	141600	33029229500	294500	294500	294500	294000	59
257	20250328	141500	33011869000	294000	294000	294500	294000	423
258	20250328	141400	32887405000	294000	294000	294500	294000	51
259	20250328	141300	32872410000	294000	294500	294500	294000	47
260	20250328	141200	32858579500	294000	294500	295000	294000	1431
261	20250328	141100	32437213500	294500	294500	295000	294500	85
262	20250328	141000	32412167500	294500	295000	295000	294500	193
263	20250328	140900	32355314000	295000	294500	295000	294500	62
264	20250328	140800	32337054500	294500	294500	295500	294500	476
265	20250328	140700	32196625500	295000	295000	295000	294500	403
266	20250328	140600	32077779500	295000	295000	295500	295000	184
267	20250328	140500	32023491000	295000	295000	295500	295000	93
268	20250328	140400	31996055000	295500	295000	295500	295000	18
269	20250328	140300	31990737500	294500	296000	296000	294500	1091
270	20250328	140200	31668866500	296000	295500	296000	295000	387
271	20250328	140100	31554524500	295000	294500	295500	294500	781
272	20250328	140000	31324027500	295000	294000	295000	294000	646
273	20250328	135900	31133759500	294000	294000	294500	294000	195
274	20250328	135800	31076415500	294500	295000	295000	294000	230
275	20250328	135700	31008754000	294500	294500	295000	294500	192
276	20250328	135600	30952206000	295000	293500	295000	293500	526
277	20250328	135500	30797372000	293500	294000	294000	293000	478
278	20250328	135400	30657023500	293500	294000	294000	293500	704
279	20250328	135300	30450180000	294000	293500	294000	293500	132
280	20250328	135200	30411424000	294000	293500	294500	293500	99
281	20250328	135100	30382349000	293500	294000	294500	293500	658
282	20250328	135000	30188954000	294500	294500	295000	294000	595
283	20250328	134900	30013739500	294500	294500	295000	294000	655
284	20250328	134800	29820846500	295000	294500	295000	294000	507
285	20250328	134700	29671541500	294000	294500	295000	293500	1166
286	20250328	134600	29328651000	294500	295000	295000	294500	36
287	20250328	134500	29318043000	295000	295500	296000	294500	912
288	20250328	134400	29048802000	295000	294500	295000	293500	1711
289	20250328	134300	28545238000	294500	294500	294500	294000	202
290	20250328	134200	28485778500	294500	294500	294500	294000	15
291	20250328	134100	28481362500	294000	294500	294500	294000	370
292	20250328	134000	28372423000	294000	294500	294500	294000	874
293	20250328	133900	28115105000	294000	294500	294500	294000	256
294	20250328	133800	28039822500	294500	294500	294500	294000	23
295	20250328	133700	28033054500	294000	294000	294500	294000	142
296	20250328	133600	27991284500	294000	294500	294500	294000	100
297	20250328	133500	27961873500	294500	294500	294500	294000	252
298	20250328	133400	27887710750	295000	294500	295000	294500	417
299	20250328	133300	27764887250	294500	294500	294500	294000	194
300	20250328	133200	27707775250	294000	294500	295000	294000	602
301	20250328	133100	27530549750	294500	294500	295000	294000	215
302	20250328	133000	27467238750	295000	294500	295000	294000	69
303	20250328	132900	27446916750	294500	294500	295000	294000	496
304	20250328	132800	27300849250	294000	295000	295000	294000	405
305	20250328	132700	27181609250	294500	295000	295000	294500	448
306	20250328	132600	27049656750	294500	294500	295000	294500	47
307	20250328	132500	27035808250	295000	294500	295000	294000	341
308	20250328	132400	26935399750	294000	294500	295000	294000	431
309	20250328	132300	26808502750	294500	295000	295000	294500	42
310	20250328	132200	26796119250	295000	295000	295000	294500	483
311	20250328	132100	26653701750	295000	295500	295500	294500	179
312	20250328	132000	26600905250	295500	295500	295500	295000	79
313	20250328	131900	26577582250	295000	295500	295500	295000	114
314	20250328	131800	26543938750	295500	295500	295500	295000	48
315	20250328	131700	26529762250	295000	295500	295500	295000	89
316	20250328	131600	26503473250	295500	295000	295500	294500	424
317	20250328	131500	26378216750	295000	295000	295000	294500	788
318	20250328	131400	26145832250	295000	295000	295000	294500	46
319	20250328	131300	26132271250	295000	294500	295000	294500	516
320	20250328	131200	25980132250	294500	295500	295500	294500	129
321	20250328	131100	25942102250	295500	295000	295500	294500	393
322	20250328	131000	25826169250	295000	295000	295000	294500	81
323	20250328	130900	25802294750	295000	295000	295000	294500	75
324	20250328	130800	25780170250	294500	295000	295000	294500	593
325	20250328	130700	25605295250	294500	294500	294500	294000	697
326	20250328	130600	25400096250	294000	294500	294500	294000	214
327	20250328	130500	25337095250	294000	295000	295000	294000	366
328	20250328	130400	25229325750	294000	294500	295000	294000	238
329	20250328	130300	25159242250	294500	294500	295000	294000	492
330	20250328	130200	25014390250	294000	294000	294500	294000	124
331	20250328	130100	24977885750	295000	295000	295500	294000	351
332	20250328	130000	24874410750	295000	295000	295000	294000	655
333	20250328	125900	24681248750	294500	295000	295000	294500	238
334	20250328	125800	24611082750	294500	295000	296000	294500	591
335	20250328	125700	24436766750	294500	295500	295500	294000	2726
336	20250328	125600	23633767250	294500	295500	296000	294500	1608
337	20250328	125500	23159767250	295500	295000	295500	295000	36
338	20250328	125400	23149133250	295000	295000	295500	295000	379
339	20250328	125300	23037166750	295500	295000	295500	295000	402
340	20250328	125200	22918561750	294500	295000	295500	294500	196
341	20250328	125100	22860747750	295000	295000	296000	295000	73
342	20250328	125000	22839183250	295500	294000	295500	294000	979
343	20250328	124900	22550531750	293500	293500	294000	293500	195
344	20250328	124800	22493223750	293500	294000	294000	293500	423
345	20250328	124700	22368893250	294000	294000	294000	293500	75
346	20250328	124600	22346866250	293500	293500	294000	293500	221
347	20250328	124500	22281953750	293500	294500	294500	293500	217
348	20250328	124400	22218149250	294000	294500	295000	294000	254
349	20250328	124300	22143408750	294500	294500	294500	294000	359
350	20250328	124200	22037713750	294000	294500	294500	293500	298
351	20250328	124100	21950051250	294000	294500	295000	294000	138
352	20250328	124000	21909439750	294500	295000	295000	294000	128
353	20250328	123900	21871758250	295000	294500	295000	294000	327
354	20250328	123800	21775431750	294500	295000	295000	294000	156
355	20250328	123700	21729497750	294500	295000	295500	293500	2319
356	20250328	123600	21046428250	295500	295500	295500	295000	922
357	20250328	123500	20774272750	295500	296500	296500	295500	72
358	20250328	123400	20752961750	296500	296000	296500	295500	214
359	20250328	123300	20689636250	296000	296000	296000	295500	11
360	20250328	123200	20686380750	296000	296000	296000	295500	241
361	20250328	123100	20615066500	295500	295000	296000	295000	434
362	20250328	123000	20486816500	295500	296500	296500	295000	483
363	20250328	122900	20344118500	296000	296500	296500	296000	29
364	20250328	122800	20335531000	296000	296500	296500	296000	47
365	20250328	122700	20321602000	296000	296500	296500	295500	124
366	20250328	122600	20284911500	296000	296500	296500	296000	25
367	20250328	122500	20277503000	296500	296500	296500	296000	394
368	20250328	122400	20160769000	296500	296500	296500	296000	29
369	20250328	122300	20152174000	296000	296000	296500	296000	176
370	20250328	122200	20100039500	296000	296500	296500	296000	143
371	20250328	122100	20057695000	296000	296500	296500	296000	35
372	20250328	122000	20047326000	296000	296000	296500	296000	233
373	20250328	121900	19978342500	296000	296500	296500	296000	31
374	20250328	121800	19969158000	296500	296500	296500	296000	77
375	20250328	121700	19946357500	296000	296500	297000	296000	58
376	20250328	121600	19929159500	297000	296500	297000	296000	128
377	20250328	121500	19891197000	296500	297000	297000	296000	77
378	20250328	121400	19868361500	296500	296500	297000	296500	19
379	20250328	121300	19862720000	296000	297000	297000	296000	680
380	20250328	121200	19660965000	297000	297000	297000	296000	271
381	20250328	121100	19580618500	296500	297000	297000	296500	61
382	20250328	121000	19562511500	296500	296500	296500	296500	71
383	20250328	120900	19541460000	296500	297000	297500	296500	267
384	20250328	120800	19462182500	296500	296500	297000	296500	504
385	20250328	120700	19312525500	297000	297000	297000	296500	157
386	20250328	120600	19265961500	296500	296500	297000	296500	162
387	20250328	120500	19217914000	297000	297000	297000	296000	187
388	20250328	120400	19162466500	296000	297000	297000	296000	375
389	20250328	120300	19051275000	296500	297500	297500	296500	140
390	20250328	120200	19009735000	297500	297000	297500	296500	142
391	20250328	120100	18967556000	297000	297500	297500	297000	37
392	20250328	120000	18956554000	297500	297000	297500	296500	308
393	20250328	115900	18865031000	297500	297500	297500	297000	142
394	20250328	115800	18822834000	297500	297000	297500	297000	34
395	20250328	115700	18812723000	297000	297000	297500	297000	61
396	20250328	115600	18794585500	297000	297500	297500	297000	103
397	20250328	115500	18763968000	297500	297500	297500	297000	86
398	20250328	115400	18738392000	297000	298000	298000	297000	100
399	20250328	115300	18708642000	298000	297500	298000	297000	213
400	20250328	115200	18645273500	297500	297500	298000	297000	129
401	20250328	115100	18606890000	297000	297000	298000	297000	290
402	20250328	115000	18520630500	297000	297500	297500	297000	50
403	20250328	114900	18505760000	297000	297500	297500	297000	104
404	20250328	114800	18474861250	297500	297500	297500	297000	114
405	20250328	114700	18440951250	297000	296500	297500	296500	143
406	20250328	114600	18398461250	297000	296000	297000	296000	159
407	20250328	114500	18351271750	297000	296500	297000	296000	148
408	20250328	114400	18307350750	296500	296500	297000	296500	88
409	20250328	114300	18281226250	297000	297000	297000	296500	44
410	20250328	114200	18268166250	296500	296500	297000	296500	286
411	20250328	114100	18183269750	297000	297000	297000	296000	160
412	20250328	114000	18135825750	297000	297000	297000	296500	246
413	20250328	113900	18062782250	297500	297500	297500	297000	41
414	20250328	113800	18050591250	297000	296500	297000	296500	383
415	20250328	113700	17936850250	296500	297000	297000	296500	78
416	20250328	113600	17913704250	296500	296500	297000	296500	163
417	20250328	113500	17865344250	296500	296500	297000	296500	40
418	20250328	113400	17853469750	297000	297000	297000	296500	157
419	20250328	113300	17806884750	297000	296500	297000	296500	60
420	20250328	113200	17789075750	296500	296500	297000	296500	88
421	20250328	113100	17762968750	297000	296500	297000	296500	77
422	20250328	113000	17740126250	296500	297000	297000	296000	184
423	20250328	112900	17685571250	297000	297000	297000	296500	71
424	20250328	112800	17664495750	296500	297000	297000	296500	88
425	20250328	112700	17638391750	297000	296500	297000	296500	173
426	20250328	112600	17587079750	296500	296500	297000	296500	50
427	20250328	112500	17572239750	297000	297000	297000	296500	104
428	20250328	112400	17541361750	297000	297000	297000	296500	277
429	20250328	112300	17459100750	297000	296500	297000	296500	72
430	20250328	112200	17437729250	296500	296500	296500	295500	629
431	20250328	112100	17251327750	295500	296500	297000	295500	1278
432	20250328	112000	16873020750	296500	296500	297000	296500	107
433	20250328	111900	16841277250	297000	296500	297000	296500	90
434	20250328	111800	16814571250	296500	297000	297500	296500	571
435	20250328	111700	16645015750	297000	296500	297000	296500	86
436	20250328	111600	16619500750	297000	297000	297000	296500	171
437	20250328	111500	16568786250	297000	297000	297000	296500	63
438	20250328	111400	16550084750	296500	297000	297000	296500	76
439	20250328	111300	16527533750	296500	296500	297000	296500	66
440	20250328	111200	16507942250	296500	296500	297000	296500	111
441	20250328	111100	16475007250	296500	297000	297000	296500	267
442	20250328	111000	16395731250	297000	297000	297000	296500	88
443	20250328	110900	16369622250	297000	297000	297000	296500	122
444	20250328	110800	16333435250	297000	297000	297000	296500	36
445	20250328	110700	16322749750	297000	296500	297000	296500	195
446	20250328	110600	16264884250	297000	296500	297000	296500	49
447	20250328	110500	16250336750	296500	297000	297500	296500	1547
448	20250328	110400	15791053750	297000	297500	298000	297000	205
449	20250328	110300	15730062250	297500	298000	298500	297000	344
450	20250328	110200	15627723250	297500	298500	298500	297500	467
451	20250328	110100	15488468250	298000	298000	298500	298000	93
452	20250328	110000	15460748250	298500	298500	298500	298000	111
453	20250328	105900	15427643750	298000	299000	299000	298000	160
454	20250328	105800	15379914250	299000	299000	299000	298500	95
455	20250328	105700	15351543250	298500	299500	299500	298500	188
456	20250328	105600	15295364750	299000	299000	299500	299000	40
457	20250328	105500	15283393750	299500	299500	299500	299000	148
458	20250328	105400	15239124250	299500	299000	299500	299000	32
459	20250328	105300	15229550750	299500	299500	300000	299000	107
460	20250328	105200	15197504750	299500	300500	300500	299500	104
461	20250328	105100	15166315250	300500	299500	300500	299000	559
462	20250328	105000	14998886250	299000	299500	299500	299000	191
463	20250328	104900	14941745750	299500	300000	300500	299500	417
464	20250328	104800	14816704250	300500	300000	300500	300000	44
465	20250328	104700	14803492250	300500	300500	300500	300000	223
466	20250328	104600	14736524750	300500	300500	301000	300000	199
467	20250328	104500	14676763250	301000	300500	301000	300500	79
468	20250328	104400	14653011750	300500	300000	301000	300000	258
469	20250328	104300	14575502750	300500	300000	300500	300000	162
470	20250328	104200	14526889250	300000	301000	301500	300000	317
471	20250328	104100	14431516250	301000	301000	301500	301000	49
472	20250328	104000	14416754750	301000	301500	302000	301000	47
473	20250328	103900	14402579750	301000	302000	302000	301000	126
474	20250328	103800	14364589750	302000	302000	302000	301500	235
475	20250328	103700	14293629250	301500	302500	302500	301500	148
476	20250328	103600	14248932250	302500	302000	302500	301500	105
477	20250328	103500	14217208250	302000	302000	302000	301500	311
478	20250328	103400	14123291250	301500	301500	302000	301500	48
479	20250328	103300	14108807750	301500	302000	302500	301500	64
480	20250328	103200	14089491250	302000	302500	302500	301500	35
481	20250328	103100	14078913250	302000	301500	302500	301500	507
482	20250328	103000	13925802750	301500	301000	302000	301000	65
483	20250328	102900	13906204250	301000	301000	301500	301000	60
484	20250328	102800	13888132750	302000	301500	302000	301000	254
485	20250328	102700	13811543750	302000	301000	302000	301000	448
486	20250328	102600	13676567750	300500	300500	301500	300500	454
487	20250328	102500	13539948250	301000	301000	301000	300500	105
488	20250328	102400	13508361250	300500	300500	300500	300500	208
489	20250328	102300	13445857250	300500	300500	300500	300000	162
490	20250328	102200	13397177250	300500	300500	301000	300500	322
491	20250328	102100	13300380250	300000	300500	301000	300000	178
492	20250328	102000	13246888750	300500	301000	301000	300500	108
493	20250328	101900	13214381750	301000	301000	301500	301000	55
494	20250328	101800	13197811250	301000	301000	301500	301000	44
495	20250328	101700	13184555250	301000	301500	301500	300500	76
496	20250328	101600	13161672250	301000	300500	301500	300500	122
497	20250328	101500	13124949750	301000	301000	301000	300500	42
498	20250328	101400	13112320750	301500	301000	301500	301000	336
499	20250328	101300	13011173750	300500	300500	301000	300500	597
500	20250328	101200	12831538750	300500	300500	301000	300000	740
501	20250328	101100	12609122750	300000	300000	300500	299500	133
502	20250328	101000	12569217250	300000	300500	300500	300000	101
503	20250328	100900	12538898250	300000	301000	301000	300000	33
504	20250328	100800	12528977250	300500	300500	301000	300500	41
505	20250328	100700	12516651750	300500	300500	301000	300500	117
506	20250328	100600	12481471250	301000	301000	301000	300500	45
507	20250328	100500	12467930250	301000	301000	301000	300500	80
508	20250328	100400	12443875750	301000	300500	301000	300500	18
509	20250328	100300	12438458250	301000	300500	301000	300000	468
510	20250328	100200	12297698250	300500	300500	301000	300000	282
511	20250328	100100	12212942750	300500	300000	300500	300000	40
512	20250328	100000	12200931750	300500	300500	300500	300000	84
513	20250328	095900	12175690250	300500	300500	300500	300000	403
514	20250328	095800	12054620750	300500	300000	300500	300000	37
515	20250328	095700	12043506250	300000	300500	301000	299500	154
516	20250328	095600	11997271750	300500	300500	301000	300000	244
517	20250328	095500	11923978250	301000	300000	301000	300000	73
518	20250328	095400	11902039250	301000	302000	302000	300000	297
519	20250328	095300	11812566750	302000	302000	302000	301000	136
520	20250328	095200	11771550750	301500	301500	301500	301000	302
521	20250328	095100	11680502750	301000	301500	301500	300500	128
522	20250328	095000	11641972750	301500	300000	301500	300000	511
523	20250328	094900	11488348500	300000	299500	300000	299500	88
524	20250328	094800	11461978500	299500	298500	300000	298500	631
525	20250328	094700	11273454500	298500	298000	298500	297500	800
526	20250328	094600	11035093000	298000	299000	299000	297000	1240
527	20250328	094500	10666031000	298000	299000	299000	297500	523
528	20250328	094400	10509939500	299500	298500	299500	298000	1422
529	20250328	094300	10085080000	298500	299500	299500	298500	474
530	20250328	094200	9943361000	299500	299500	301000	299500	525
531	20250328	094100	9785921000	299500	300000	300000	299000	362
532	20250328	094000	9677513000	300000	299500	301000	299000	644
533	20250328	093900	9484401500	299500	300000	300500	298500	514
534	20250328	093800	9330462000	300000	300500	300500	299000	133
535	20250328	093700	9290584000	300000	301000	301500	299500	278
536	20250328	093600	9207091000	301500	301500	302500	301000	378
537	20250328	093500	9093130000	302000	301500	302500	301000	150
538	20250328	093400	9047848000	301500	302500	303000	301500	289
539	20250328	093300	8960503500	302500	301000	303000	301000	563
540	20250328	093200	8790222500	302000	302000	302000	300500	82
541	20250328	093100	8765494000	301500	301500	302000	301000	151
542	20250328	093000	8719972500	301000	302500	302500	301000	415
543	20250328	092900	8594987000	301500	302000	302500	301500	222
544	20250328	092800	8527955500	302500	303500	303500	302000	394
545	20250328	092700	8408638000	303500	304000	304000	301000	805
546	20250328	092600	8164713500	302500	303000	305000	302000	1518
547	20250328	092500	7703511000	303000	303500	304000	302500	336
548	20250328	092400	7601573500	303500	301500	304000	301000	1754
549	20250328	092300	7071783000	301500	302000	303000	301500	986
550	20250328	092200	6773669000	302000	300500	302000	300500	230
551	20250328	092100	6704356500	300500	300000	301500	300000	726
552	20250328	092000	6486157500	299500	298500	299500	297500	573
553	20250328	091900	6314888000	297500	297500	299000	297000	1286
554	20250328	091800	5931692000	297500	298000	298500	296500	414
555	20250328	091700	5808538500	297500	299000	299000	297500	320
556	20250328	091600	5713156500	298500	300000	300000	298500	364
557	20250328	091500	5604153500	300000	300000	300500	298500	467
558	20250328	091400	5464273000	300000	298500	300000	298000	1131
559	20250328	091300	5126636750	299500	297500	299500	296500	2119
560	20250328	091200	4494668250	297500	296000	297500	295500	648
561	20250328	091100	4302709750	296000	295500	296000	294000	4407
562	20250328	091000	3003975250	295000	295000	297000	293500	1570
563	20250328	090900	2541040250	295000	298000	298000	293500	530
564	20250328	090800	2384463250	297000	296000	298000	296000	754
565	20250328	090700	2160539250	296000	298500	298500	296000	594
566	20250328	090600	1984264750	298000	299000	299500	297000	830
567	20250328	090500	1736641750	299000	301000	301000	299000	709
568	20250328	090400	1523787250	300500	301000	301000	300500	81
569	20250328	090300	1499435250	300500	302500	302500	300500	596
570	20250328	090200	1319828750	302500	302000	303000	301000	1061
571	20250328	090100	998901250	302500	302000	303000	300000	2092
572	20250328	090000	366703750	302500	304000	304500	300500	1210