KissMeData/277810/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210400	45744128750	283000	283000	283000	283000	8751
3	20250324	210300	45744128750	283000	283000	283000	283000	0
4	20250324	210200	45744128750	283000	283000	283000	283000	0
5	20250324	210100	45744128750	283000	283000	283000	283000	0
6	20250324	210000	45744128750	283000	283000	283000	283000	0
7	20250324	205900	45744128750	283000	283000	283000	283000	0
8	20250324	205800	45744128750	283000	283000	283000	283000	0
9	20250324	205700	45744128750	283000	283000	283000	283000	0
10	20250324	205600	45744128750	283000	283000	283000	283000	0
11	20250324	205500	45744128750	283000	283000	283000	283000	0
12	20250324	205400	45744128750	283000	283000	283000	283000	0
13	20250324	205300	45744128750	283000	283000	283000	283000	0
14	20250324	205200	45744128750	283000	283000	283000	283000	0
15	20250324	205100	45744128750	283000	283000	283000	283000	0
16	20250324	205000	45744128750	283000	283000	283000	283000	0
17	20250324	204900	45744128750	283000	283000	283000	283000	0
18	20250324	204800	45744128750	283000	283000	283000	283000	0
19	20250324	204700	45744128750	283000	283000	283000	283000	0
20	20250324	204600	45744128750	283000	283000	283000	283000	0
21	20250324	204500	45744128750	283000	283000	283000	283000	0
22	20250324	204400	45744128750	283000	283000	283000	283000	0
23	20250324	204300	45744128750	283000	283000	283000	283000	0
24	20250324	204200	45744128750	283000	283000	283000	283000	0
25	20250324	204100	45744128750	283000	283000	283000	283000	0
26	20250324	204000	45744128750	283000	283000	283000	283000	0
27	20250324	203900	45744128750	283000	283000	283000	283000	0
28	20250324	203800	45744128750	283000	283000	283000	283000	0
29	20250324	203700	45744128750	283000	283000	283000	283000	0
30	20250324	203600	45744128750	283000	283000	283000	283000	0
31	20250324	203500	45744128750	283000	283000	283000	283000	0
32	20250324	203400	45744128750	283000	283000	283000	283000	8751
33	20250324	203300	45744128750	283000	283000	283000	283000	0
34	20250324	203200	45744128750	283000	283000	283000	283000	0
35	20250324	203100	45744128750	283000	283000	283000	283000	0
36	20250324	203000	45744128750	283000	283000	283000	283000	0
37	20250324	202900	45744128750	283000	283000	283000	283000	0
38	20250324	202800	45744128750	283000	283000	283000	283000	0
39	20250324	202700	45744128750	283000	283000	283000	283000	0
40	20250324	202600	45744128750	283000	283000	283000	283000	0
41	20250324	202500	45744128750	283000	283000	283000	283000	0
42	20250324	202400	45744128750	283000	283000	283000	283000	0
43	20250324	202300	45744128750	283000	283000	283000	283000	0
44	20250324	202200	45744128750	283000	283000	283000	283000	0
45	20250324	202100	45744128750	283000	283000	283000	283000	0
46	20250324	202000	45744128750	283000	283000	283000	283000	0
47	20250324	201900	45744128750	283000	283000	283000	283000	0
48	20250324	201800	45744128750	283000	283000	283000	283000	0
49	20250324	201700	45744128750	283000	283000	283000	283000	0
50	20250324	201600	45744128750	283000	283000	283000	283000	0
51	20250324	201500	45744128750	283000	283000	283000	283000	0
52	20250324	201400	45744128750	283000	283000	283000	283000	0
53	20250324	201300	45744128750	283000	283000	283000	283000	0
54	20250324	201200	45744128750	283000	283000	283000	283000	0
55	20250324	201100	45744128750	283000	283000	283000	283000	0
56	20250324	201000	45744128750	283000	283000	283000	283000	0
57	20250324	200900	45744128750	283000	283000	283000	283000	0
58	20250324	200800	45744128750	283000	283000	283000	283000	0
59	20250324	200700	45744128750	283000	283000	283000	283000	0
60	20250324	200600	45744128750	283000	283000	283000	283000	0
61	20250324	200500	45744128750	283000	283000	283000	283000	0
62	20250324	200400	45744128750	283000	283000	283000	283000	8751
63	20250324	200300	45744128750	283000	283000	283000	283000	0
64	20250324	200200	45744128750	283000	283000	283000	283000	0
65	20250324	200100	45744128750	283000	283000	283000	283000	0
66	20250324	200000	45744128750	283000	283000	283000	283000	0
67	20250324	195900	45744128750	283000	283000	283000	283000	0
68	20250324	195800	45744128750	283000	283000	283000	283000	0
69	20250324	195700	45744128750	283000	283000	283000	283000	0
70	20250324	195600	45744128750	283000	283000	283000	283000	0
71	20250324	195500	45744128750	283000	283000	283000	283000	0
72	20250324	195400	45744128750	283000	283000	283000	283000	0
73	20250324	195300	45744128750	283000	283000	283000	283000	0
74	20250324	195200	45744128750	283000	283000	283000	283000	0
75	20250324	195100	45744128750	283000	283000	283000	283000	0
76	20250324	195000	45744128750	283000	283000	283000	283000	0
77	20250324	194900	45744128750	283000	283000	283000	283000	0
78	20250324	194800	45744128750	283000	283000	283000	283000	0
79	20250324	194700	45744128750	283000	283000	283000	283000	0
80	20250324	194600	45744128750	283000	283000	283000	283000	0
81	20250324	194500	45744128750	283000	283000	283000	283000	0
82	20250324	194400	45744128750	283000	283000	283000	283000	0
83	20250324	194300	45744128750	283000	283000	283000	283000	0
84	20250324	194200	45744128750	283000	283000	283000	283000	0
85	20250324	194100	45744128750	283000	283000	283000	283000	0
86	20250324	194000	45744128750	283000	283000	283000	283000	0
87	20250324	193900	45744128750	283000	283000	283000	283000	0
88	20250324	193800	45744128750	283000	283000	283000	283000	0
89	20250324	193700	45744128750	283000	283000	283000	283000	0
90	20250324	193600	45744128750	283000	283000	283000	283000	0
91	20250324	193500	45744128750	283000	283000	283000	283000	0
92	20250324	193400	45744128750	283000	283000	283000	283000	8751
93	20250324	193300	45744128750	283000	283000	283000	283000	0
94	20250324	193200	45744128750	283000	283000	283000	283000	0
95	20250324	193100	45744128750	283000	283000	283000	283000	0
96	20250324	193000	45744128750	283000	283000	283000	283000	0
97	20250324	192900	45744128750	283000	283000	283000	283000	0
98	20250324	192800	45744128750	283000	283000	283000	283000	0
99	20250324	192700	45744128750	283000	283000	283000	283000	0
100	20250324	192600	45744128750	283000	283000	283000	283000	0
101	20250324	192500	45744128750	283000	283000	283000	283000	0
102	20250324	192400	45744128750	283000	283000	283000	283000	0
103	20250324	192300	45744128750	283000	283000	283000	283000	0
104	20250324	192200	45744128750	283000	283000	283000	283000	0
105	20250324	192100	45744128750	283000	283000	283000	283000	0
106	20250324	192000	45744128750	283000	283000	283000	283000	0
107	20250324	191900	45744128750	283000	283000	283000	283000	0
108	20250324	191800	45744128750	283000	283000	283000	283000	0
109	20250324	191700	45744128750	283000	283000	283000	283000	0
110	20250324	191600	45744128750	283000	283000	283000	283000	0
111	20250324	191500	45744128750	283000	283000	283000	283000	0
112	20250324	191400	45744128750	283000	283000	283000	283000	0
113	20250324	191300	45744128750	283000	283000	283000	283000	0
114	20250324	191200	45744128750	283000	283000	283000	283000	0
115	20250324	191100	45744128750	283000	283000	283000	283000	0
116	20250324	191000	45744128750	283000	283000	283000	283000	0
117	20250324	190900	45744128750	283000	283000	283000	283000	0
118	20250324	190800	45744128750	283000	283000	283000	283000	0
119	20250324	190700	45744128750	283000	283000	283000	283000	0
120	20250324	190600	45744128750	283000	283000	283000	283000	0
121	20250324	190500	45744128750	283000	283000	283000	283000	0
122	20250324	190400	45744128750	283000	283000	283000	283000	8751
123	20250324	190300	45744128750	283000	283000	283000	283000	0
124	20250324	190200	45744128750	283000	283000	283000	283000	0
125	20250324	190100	45744128750	283000	283000	283000	283000	0
126	20250324	190000	45744128750	283000	283000	283000	283000	0
127	20250324	185900	45744128750	283000	283000	283000	283000	0
128	20250324	185800	45744128750	283000	283000	283000	283000	0
129	20250324	185700	45744128750	283000	283000	283000	283000	0
130	20250324	185600	45744128750	283000	283000	283000	283000	0
131	20250324	185500	45744128750	283000	283000	283000	283000	0
132	20250324	185400	45744128750	283000	283000	283000	283000	0
133	20250324	185300	45744128750	283000	283000	283000	283000	0
134	20250324	185200	45744128750	283000	283000	283000	283000	0
135	20250324	185100	45744128750	283000	283000	283000	283000	0
136	20250324	185000	45744128750	283000	283000	283000	283000	0
137	20250324	184900	45744128750	283000	283000	283000	283000	0
138	20250324	184800	45744128750	283000	283000	283000	283000	0
139	20250324	184700	45744128750	283000	283000	283000	283000	0
140	20250324	184600	45744128750	283000	283000	283000	283000	0
141	20250324	184500	45744128750	283000	283000	283000	283000	0
142	20250324	184400	45744128750	283000	283000	283000	283000	0
143	20250324	184300	45744128750	283000	283000	283000	283000	0
144	20250324	184200	45744128750	283000	283000	283000	283000	0
145	20250324	184100	45744128750	283000	283000	283000	283000	0
146	20250324	184000	45744128750	283000	283000	283000	283000	0
147	20250324	183900	45744128750	283000	283000	283000	283000	0
148	20250324	183800	45744128750	283000	283000	283000	283000	0
149	20250324	183700	45744128750	283000	283000	283000	283000	0
150	20250324	183600	45744128750	283000	283000	283000	283000	0
151	20250324	183500	45744128750	283000	283000	283000	283000	0
152	20250324	183400	45744128750	283000	283000	283000	283000	8751
153	20250324	183300	45744128750	283000	283000	283000	283000	0
154	20250324	183200	45744128750	283000	283000	283000	283000	0
155	20250324	183100	45744128750	283000	283000	283000	283000	0
156	20250324	183000	45744128750	283000	283000	283000	283000	0
157	20250324	182900	45744128750	283000	283000	283000	283000	0
158	20250324	182800	45744128750	283000	283000	283000	283000	0
159	20250324	182700	45744128750	283000	283000	283000	283000	0
160	20250324	182600	45744128750	283000	283000	283000	283000	0
161	20250324	182500	45744128750	283000	283000	283000	283000	0
162	20250324	182400	45744128750	283000	283000	283000	283000	0
163	20250324	182300	45744128750	283000	283000	283000	283000	0
164	20250324	182200	45744128750	283000	283000	283000	283000	0
165	20250324	182100	45744128750	283000	283000	283000	283000	0
166	20250324	182000	45744128750	283000	283000	283000	283000	0
167	20250324	181900	45744128750	283000	283000	283000	283000	0
168	20250324	181800	45744128750	283000	283000	283000	283000	0
169	20250324	181700	45744128750	283000	283000	283000	283000	0
170	20250324	181600	45744128750	283000	283000	283000	283000	0
171	20250324	181500	45744128750	283000	283000	283000	283000	0
172	20250324	181400	45744128750	283000	283000	283000	283000	0
173	20250324	181300	45744128750	283000	283000	283000	283000	0
174	20250324	181200	45744128750	283000	283000	283000	283000	0
175	20250324	181100	45744128750	283000	283000	283000	283000	0
176	20250324	181000	45744128750	283000	283000	283000	283000	0
177	20250324	180900	45744128750	283000	283000	283000	283000	0
178	20250324	180800	45744128750	283000	283000	283000	283000	0
179	20250324	180700	45744128750	283000	283000	283000	283000	0
180	20250324	180600	45744128750	283000	283000	283000	283000	0
181	20250324	180500	45744128750	283000	283000	283000	283000	0
182	20250324	180400	45744128750	283000	283000	283000	283000	8751
183	20250324	180300	45744128750	283000	283000	283000	283000	0
184	20250324	180200	45744128750	283000	283000	283000	283000	0
185	20250324	180100	45744128750	283000	283000	283000	283000	0
186	20250324	180000	45744128750	283000	283000	283000	283000	0
187	20250324	175900	45744128750	283000	283000	283000	283000	0
188	20250324	175800	45744128750	283000	283000	283000	283000	0
189	20250324	175700	45744128750	283000	283000	283000	283000	0
190	20250324	175600	45744128750	283000	283000	283000	283000	0
191	20250324	175500	45744128750	283000	283000	283000	283000	0
192	20250324	175400	45744128750	283000	283000	283000	283000	0
193	20250324	175300	45744128750	283000	283000	283000	283000	0
194	20250324	175200	45744128750	283000	283000	283000	283000	0
195	20250324	175100	45744128750	283000	283000	283000	283000	0
196	20250324	175000	45744128750	283000	283000	283000	283000	0
197	20250324	174900	45744128750	283000	283000	283000	283000	0
198	20250324	174800	45744128750	283000	283000	283000	283000	0
199	20250324	174700	45744128750	283000	283000	283000	283000	0
200	20250324	174600	45744128750	283000	283000	283000	283000	0
201	20250324	174500	45744128750	283000	283000	283000	283000	0
202	20250324	174400	45744128750	283000	283000	283000	283000	0
203	20250324	174300	45744128750	283000	283000	283000	283000	0
204	20250324	174200	45744128750	283000	283000	283000	283000	0
205	20250324	174100	45744128750	283000	283000	283000	283000	0
206	20250324	174000	45744128750	283000	283000	283000	283000	0
207	20250324	173900	45744128750	283000	283000	283000	283000	0
208	20250324	173800	45744128750	283000	283000	283000	283000	0
209	20250324	173700	45744128750	283000	283000	283000	283000	0
210	20250324	173600	45744128750	283000	283000	283000	283000	0
211	20250324	173500	45744128750	283000	283000	283000	283000	0
212	20250324	173400	45744128750	283000	283000	283000	283000	8751
213	20250324	173300	45744128750	283000	283000	283000	283000	0
214	20250324	173200	45744128750	283000	283000	283000	283000	0
215	20250324	173100	45744128750	283000	283000	283000	283000	0
216	20250324	173000	45744128750	283000	283000	283000	283000	0
217	20250324	172900	45744128750	283000	283000	283000	283000	0
218	20250324	172800	45744128750	283000	283000	283000	283000	0
219	20250324	172700	45744128750	283000	283000	283000	283000	0
220	20250324	172600	45744128750	283000	283000	283000	283000	0
221	20250324	172500	45744128750	283000	283000	283000	283000	0
222	20250324	172400	45744128750	283000	283000	283000	283000	0
223	20250324	172300	45744128750	283000	283000	283000	283000	0
224	20250324	172200	45744128750	283000	283000	283000	283000	0
225	20250324	172100	45744128750	283000	283000	283000	283000	0
226	20250324	172000	45744128750	283000	283000	283000	283000	0
227	20250324	171900	45744128750	283000	283000	283000	283000	0
228	20250324	171800	45744128750	283000	283000	283000	283000	0
229	20250324	171700	45744128750	283000	283000	283000	283000	0
230	20250324	171600	45744128750	283000	283000	283000	283000	0
231	20250324	171500	45744128750	283000	283000	283000	283000	0
232	20250324	171400	45744128750	283000	283000	283000	283000	0
233	20250324	171300	45744128750	283000	283000	283000	283000	0
234	20250324	171200	45744128750	283000	283000	283000	283000	0
235	20250324	171100	45744128750	283000	283000	283000	283000	0
236	20250324	171000	45744128750	283000	283000	283000	283000	0
237	20250324	170900	45744128750	283000	283000	283000	283000	0
238	20250324	170800	45744128750	283000	283000	283000	283000	0
239	20250324	170700	45744128750	283000	283000	283000	283000	0
240	20250324	170600	45744128750	283000	283000	283000	283000	0
241	20250324	170500	45744128750	283000	283000	283000	283000	0
242	20250324	170400	45744128750	283000	283000	283000	283000	8751
243	20250324	170300	45744128750	283000	283000	283000	283000	0
244	20250324	170200	45744128750	283000	283000	283000	283000	0
245	20250324	170100	45744128750	283000	283000	283000	283000	0
246	20250324	170000	45744128750	283000	283000	283000	283000	0
247	20250324	165900	45744128750	283000	283000	283000	283000	0
248	20250324	165800	45744128750	283000	283000	283000	283000	0
249	20250324	165700	45744128750	283000	283000	283000	283000	0
250	20250324	165600	45744128750	283000	283000	283000	283000	0
251	20250324	165500	45744128750	283000	283000	283000	283000	0
252	20250324	165400	45744128750	283000	283000	283000	283000	0
253	20250324	165300	45744128750	283000	283000	283000	283000	0
254	20250324	165200	45744128750	283000	283000	283000	283000	0
255	20250324	165100	45744128750	283000	283000	283000	283000	0
256	20250324	165000	45744128750	283000	283000	283000	283000	0
257	20250324	164900	45744128750	283000	283000	283000	283000	0
258	20250324	164800	45744128750	283000	283000	283000	283000	0
259	20250324	164700	45744128750	283000	283000	283000	283000	0
260	20250324	164600	45744128750	283000	283000	283000	283000	0
261	20250324	164500	45744128750	283000	283000	283000	283000	0
262	20250324	164400	45744128750	283000	283000	283000	283000	0
263	20250324	164300	45744128750	283000	283000	283000	283000	0
264	20250324	164200	45744128750	283000	283000	283000	283000	0
265	20250324	164100	45744128750	283000	283000	283000	283000	0
266	20250324	164000	45744128750	283000	283000	283000	283000	0
267	20250324	163900	45744128750	283000	283000	283000	283000	0
268	20250324	163800	45744128750	283000	283000	283000	283000	0
269	20250324	163700	45744128750	283000	283000	283000	283000	0
270	20250324	163600	45744128750	283000	283000	283000	283000	0
271	20250324	163500	45744128750	283000	283000	283000	283000	0
272	20250324	163400	45744128750	283000	283000	283000	283000	8751
273	20250324	163300	45744128750	283000	283000	283000	283000	0
274	20250324	163200	45744128750	283000	283000	283000	283000	0
275	20250324	163100	45744128750	283000	283000	283000	283000	0
276	20250324	163000	45744128750	283000	283000	283000	283000	0
277	20250324	162900	45744128750	283000	283000	283000	283000	0
278	20250324	162800	45744128750	283000	283000	283000	283000	0
279	20250324	162700	45744128750	283000	283000	283000	283000	0
280	20250324	162600	45744128750	283000	283000	283000	283000	0
281	20250324	162500	45744128750	283000	283000	283000	283000	0
282	20250324	162400	45744128750	283000	283000	283000	283000	0
283	20250324	162300	45744128750	283000	283000	283000	283000	0
284	20250324	162200	45744128750	283000	283000	283000	283000	0
285	20250324	162100	45744128750	283000	283000	283000	283000	0
286	20250324	162000	45744128750	283000	283000	283000	283000	0
287	20250324	161900	45744128750	283000	283000	283000	283000	0
288	20250324	161800	45744128750	283000	283000	283000	283000	0
289	20250324	161700	45744128750	283000	283000	283000	283000	0
290	20250324	161600	45744128750	283000	283000	283000	283000	0
291	20250324	161500	45744128750	283000	283000	283000	283000	0
292	20250324	161400	45744128750	283000	283000	283000	283000	0
293	20250324	161300	45744128750	283000	283000	283000	283000	0
294	20250324	161200	45744128750	283000	283000	283000	283000	0
295	20250324	161100	45744128750	283000	283000	283000	283000	0
296	20250324	161000	45744128750	283000	283000	283000	283000	0
297	20250324	160900	45744128750	283000	283000	283000	283000	0
298	20250324	160800	45744128750	283000	283000	283000	283000	0
299	20250324	160700	45744128750	283000	283000	283000	283000	0
300	20250324	160600	45744128750	283000	283000	283000	283000	0
301	20250324	160500	45744128750	283000	283000	283000	283000	0
302	20250324	160400	45744128750	283000	283000	283000	283000	8751
303	20250324	160300	45744128750	283000	283000	283000	283000	0
304	20250324	160200	45744128750	283000	283000	283000	283000	0
305	20250324	160100	45744128750	283000	283000	283000	283000	0
306	20250324	160000	45744128750	283000	283000	283000	283000	0
307	20250324	155900	45744128750	283000	283000	283000	283000	0
308	20250324	155800	45744128750	283000	283000	283000	283000	0
309	20250324	155700	45744128750	283000	283000	283000	283000	0
310	20250324	155600	45744128750	283000	283000	283000	283000	0
311	20250324	155500	45744128750	283000	283000	283000	283000	0
312	20250324	155400	45744128750	283000	283000	283000	283000	0
313	20250324	155300	45744128750	283000	283000	283000	283000	0
314	20250324	155200	45744128750	283000	283000	283000	283000	0
315	20250324	155100	45744128750	283000	283000	283000	283000	0
316	20250324	155000	45744128750	283000	283000	283000	283000	0
317	20250324	154900	45744128750	283000	283000	283000	283000	0
318	20250324	154800	45744128750	283000	283000	283000	283000	0
319	20250324	154700	45744128750	283000	283000	283000	283000	0
320	20250324	154600	45744128750	283000	283000	283000	283000	0
321	20250324	154500	45744128750	283000	283000	283000	283000	0
322	20250324	154400	45744128750	283000	283000	283000	283000	0
323	20250324	154300	45744128750	283000	283000	283000	283000	0
324	20250324	154200	45744128750	283000	283000	283000	283000	0
325	20250324	154100	45744128750	283000	283000	283000	283000	0
326	20250324	154000	45744128750	283000	283000	283000	283000	0
327	20250324	153900	45744128750	283000	283000	283000	283000	0
328	20250324	153800	45744128750	283000	283000	283000	283000	0
329	20250324	153700	45744128750	283000	283000	283000	283000	0
330	20250324	153600	45744128750	283000	283000	283000	283000	0
331	20250324	153500	45744128750	283000	283000	283000	283000	0
332	20250324	153400	45744128750	283000	283000	283000	283000	8751
333	20250324	153300	45744128750	283000	283000	283000	283000	0
334	20250324	153200	45744128750	283000	283000	283000	283000	0
335	20250324	153100	45744128750	283000	283000	283000	283000	0
336	20250324	153000	45744128750	283000	283000	283000	283000	8751
337	20250324	152900	43267595750	284000	284000	284000	284000	0
338	20250324	152800	43267595750	284000	284000	284000	284000	0
339	20250324	152700	43267595750	284000	284000	284000	284000	0
340	20250324	152600	43267595750	284000	284000	284000	284000	0
341	20250324	152500	43267595750	284000	284000	284000	284000	0
342	20250324	152400	43267595750	284000	284000	284000	284000	0
343	20250324	152300	43267595750	284000	284000	284000	284000	0
344	20250324	152200	43267595750	284000	284000	284000	284000	0
345	20250324	152100	43267595750	284000	284000	284000	284000	0
346	20250324	152000	43267595750	284000	284000	284000	284000	0
347	20250324	151900	43267595750	284000	284000	284500	283500	579
348	20250324	151800	43103368750	284000	284000	284000	284000	494
349	20250324	151700	42963072750	284000	283750	284000	283500	737
350	20250324	151600	42753882000	283500	284000	284000	283500	62
351	20250324	151500	42736297750	283500	283500	284000	283500	44
352	20250324	151400	42723810250	284000	284000	284000	283500	238
353	20250324	151300	42656268750	284000	283500	284000	283000	1286
354	20250324	151200	42291227750	283500	283500	283500	283000	704
355	20250324	151100	42091648250	283500	283500	283500	283000	324
356	20250324	151000	41999852250	283500	283750	284000	283000	362
357	20250324	150900	41897175500	283750	283000	283750	283000	722
358	20250324	150800	41692578250	283000	283250	283500	283000	686
359	20250324	150700	41498333500	283250	283500	283750	283000	585
360	20250324	150600	41332582000	283500	283500	284000	283000	644
361	20250324	150500	41150008000	283500	283500	284000	283000	351
362	20250324	150400	41050499500	283500	283500	283500	283000	336
363	20250324	150300	40955253750	283500	283500	284000	283500	433
364	20250324	150200	40832496750	283500	283000	283500	283000	672
365	20250324	150100	40642040250	283000	283000	283500	283000	281
366	20250324	150000	40562500750	283000	283000	284000	283000	485
367	20250324	145900	40425098250	283000	283500	283500	283000	469
368	20250324	145800	40292264750	283500	284000	284000	283500	549
369	20250324	145700	40136617750	284000	283500	284000	283500	313
370	20250324	145600	40047881250	283500	283500	284000	283500	581
371	20250324	145500	39883040750	283500	283500	283500	283500	207
372	20250324	145400	39824356250	284000	283500	284000	283500	542
373	20250324	145300	39670561750	283500	283500	284000	283500	212
374	20250324	145200	39610458750	283500	283500	284000	283500	528
375	20250324	145100	39460770250	283500	284000	284000	283500	236
376	20250324	145000	39393802250	284000	284500	284500	283500	361
377	20250324	144900	39291263750	284500	285000	285000	284000	361
378	20250324	144800	39188550750	285000	284500	285000	284000	567
379	20250324	144700	39027286250	284500	284000	284500	284000	395
380	20250324	144600	38915068250	284000	284500	284500	283000	847
381	20250324	144500	38675013250	284000	284500	284500	283500	290
382	20250324	144400	38592610250	284000	284000	284500	283500	306
383	20250324	144300	38505798750	284000	284500	284500	283500	260
384	20250324	144200	38432016250	284500	283750	284500	283500	419
385	20250324	144100	38313108500	284000	284000	284000	283000	272
386	20250324	144000	38235944250	284000	283500	284000	283000	651
387	20250324	143900	38051533250	283500	283500	284000	283000	280
388	20250324	143800	37972186750	284000	283500	284000	283500	258
389	20250324	143700	37899019750	283000	283500	283500	283000	243
390	20250324	143600	37830132250	283500	283500	284000	283500	371
391	20250324	143500	37724873250	283500	283500	283500	283500	727
392	20250324	143400	37518768750	283500	283500	284000	283500	233
393	20250324	143300	37452702750	283500	283500	284000	283500	169
394	20250324	143200	37404790750	283500	284000	284000	283500	228
395	20250324	143100	37340146500	283500	284000	284000	283500	263
396	20250324	143000	37265495250	284000	284000	284000	284000	235
397	20250324	142900	37198755250	284000	284500	284500	284000	1419
398	20250324	142800	36795460000	284000	284000	284000	284000	147
399	20250324	142700	36753712000	284000	284500	284500	284000	745
400	20250324	142600	36542107000	284500	284500	284500	284000	232
401	20250324	142500	36476148000	284500	284000	285000	284000	368
402	20250324	142400	36371550000	284000	284000	284500	284000	170
403	20250324	142300	36323265500	284500	284000	284500	284000	255
404	20250324	142200	36250795500	284000	284000	284500	284000	208
405	20250324	142100	36191722500	284000	284500	284500	284000	870
406	20250324	142000	35944516500	284000	284500	284500	284000	202
407	20250324	141900	35887138500	284500	284000	284500	283500	497
408	20250324	141800	35745852500	284000	284000	284500	284000	244
409	20250324	141700	35676556000	284000	284000	284000	283750	269
410	20250324	141600	35600160250	284000	284000	284000	284000	167
411	20250324	141500	35552732250	284000	284000	284500	284000	534
412	20250324	141400	35401074750	284000	284000	284500	283500	573
413	20250324	141300	35238345250	283500	284000	284000	283500	272
414	20250324	141200	35161141750	284000	284000	284000	283500	1056
415	20250324	141100	34861542750	284500	284000	284500	284000	185
416	20250324	141000	34808987250	284000	284000	284500	284000	153
417	20250324	140900	34765534250	284500	284000	284500	284000	168
418	20250324	140800	34717814750	284500	284500	284500	284000	175
419	20250324	140700	34668068750	284500	284500	284500	284500	275
420	20250324	140600	34589831250	284500	284500	284500	284500	314
421	20250324	140500	34500498250	284500	284500	285000	284500	431
422	20250324	140400	34377864750	284500	284000	284500	284000	225
423	20250324	140300	34313927250	284000	284500	284500	284000	238
424	20250324	140200	34246295250	284500	284250	284500	284000	317
425	20250324	140100	34156183750	284500	284000	284500	284000	147
426	20250324	140000	34114429750	284000	284000	284500	284000	399
427	20250324	135900	34001020750	284000	283500	284000	283500	794
428	20250324	135800	33775684250	283500	283500	284000	283500	244
429	20250324	135700	33706483750	283500	283500	284000	283500	240
430	20250324	135600	33638431750	283500	283000	283500	283000	1046
431	20250324	135500	33342003750	283500	283500	283500	283000	432
432	20250324	135400	33219573250	283500	283500	284000	283000	4764
433	20250324	135300	31870889750	283500	283500	284000	283000	773
434	20250324	135200	31651743750	283500	283500	284000	283500	267
435	20250324	135100	31576043750	283500	283500	284000	283500	257
436	20250324	135000	31503182250	283500	283500	284000	283500	271
437	20250324	134900	31426348750	283500	283500	284000	283500	266
438	20250324	134800	31350920250	283500	283500	284000	283000	2455
439	20250324	134700	30654679750	284000	283500	284000	283500	667
440	20250324	134600	30465569000	284000	284000	284500	283500	447
441	20250324	134500	30338655000	284000	283500	284500	283500	1047
442	20250324	134400	30041400250	283500	284000	284000	283500	292
443	20250324	134300	29958598250	283500	284000	284500	283500	287
444	20250324	134200	29877163250	284000	283500	284500	283500	587
445	20250324	134100	29710510750	283500	283500	284000	283500	194
446	20250324	134000	29655472500	283500	284000	284000	283500	224
447	20250324	133900	29591954500	283500	283750	284000	283500	212
448	20250324	133800	29531838000	283500	284000	284000	283500	315
449	20250324	133700	29442458000	284000	284000	284000	283500	189
450	20250324	133600	29388783000	284000	284000	284000	284000	481
451	20250324	133500	29252179000	284000	284000	284500	284000	205
452	20250324	133400	29193955000	284000	284000	284000	284000	301
453	20250324	133300	29108471000	284000	284500	284500	284000	185
454	20250324	133200	29055930000	284000	284000	284500	284000	218
455	20250324	133100	28994008000	284000	284750	284750	284000	376
456	20250324	133000	28887076750	284500	284500	285000	284500	176
457	20250324	132900	28836998250	285000	284500	285000	284500	308
458	20250324	132800	28749370750	284500	284500	285000	284500	341
459	20250324	132700	28652286750	284500	284500	284500	284000	151
460	20250324	132600	28609328250	284500	285000	285000	284000	2161
461	20250324	132500	27994826750	285000	285000	285500	285000	479
462	20250324	132400	27858307250	285500	285500	285500	285000	606
463	20250324	132300	27685357750	285500	285500	286000	285500	196
464	20250324	132200	27629389750	286000	285500	286500	285500	427
465	20250324	132100	27507390750	285500	286000	286000	285500	176
466	20250324	132000	27457099750	286000	286000	286000	285500	21
467	20250324	131900	27451096750	286000	285500	286000	285500	245
468	20250324	131800	27381055750	285500	285500	286000	285500	46
469	20250324	131700	27367921750	285500	285500	285500	285500	76
470	20250324	131600	27346223750	286000	285250	286000	285000	99
471	20250324	131500	27317962500	285000	285000	285500	285000	475
472	20250324	131400	27182562500	285000	285000	285500	285000	130
473	20250324	131300	27145472500	285000	285500	285500	285000	10
474	20250324	131200	27142619000	285500	284750	285500	284750	239
475	20250324	131100	27074411500	285000	285000	285250	284500	158
476	20250324	131000	27029390500	285000	285000	285000	285000	182
477	20250324	130900	26977520500	285000	285000	285500	285000	1927
478	20250324	130800	26428226000	285500	285500	285500	285000	200
479	20250324	130700	26371170000	285500	285500	285500	285500	397
480	20250324	130600	26257826500	286000	285500	286000	285500	26
481	20250324	130500	26250403000	285500	286000	286500	285500	181
482	20250324	130400	26198685000	285500	285750	286000	285500	187
483	20250324	130300	26145219000	285750	285750	285750	285500	73
484	20250324	130200	26124375750	285500	285500	286000	285500	62
485	20250324	130100	26106647750	286000	286000	286500	286000	72
486	20250324	130000	26086055250	286000	286000	286000	285500	189
487	20250324	125900	26032010250	286000	285500	286000	285500	26
488	20250324	125800	26024580750	285500	285500	286000	285500	59
489	20250324	125700	26007731250	285500	285500	286000	285500	98
490	20250324	125600	25979731500	285500	286000	286000	285500	63
491	20250324	125500	25961724000	286000	286000	286000	285500	41
492	20250324	125400	25949998500	286000	285500	286000	285500	100
493	20250324	125300	25921422000	285500	286000	286000	285500	125
494	20250324	125200	25885673000	285500	285500	286000	285500	210
495	20250324	125100	25825684500	285500	285500	286000	285500	89
496	20250324	125000	25800274000	285500	285750	286000	285500	575
497	20250324	124900	25635955500	286000	286000	286000	285500	99
498	20250324	124800	25607659000	285500	286000	286000	285500	1489
499	20250324	124700	25182379500	286000	286500	286500	285500	1629
500	20250324	124600	24716381500	286500	286500	287000	286500	163
501	20250324	124500	24669617000	286500	286500	286500	286500	120
502	20250324	124400	24635237000	286500	286500	287000	286500	23
503	20250324	124300	24628647000	286500	287000	287000	286500	343
504	20250324	124200	24530259500	286500	287000	287000	286500	38
505	20250324	124100	24519368250	287000	287000	287000	286750	78
506	20250324	124000	24496984000	287000	287000	287000	286500	322
507	20250324	123900	24404575000	286500	286750	287000	286500	42
508	20250324	123800	24392532500	286500	287000	287000	286500	163
509	20250324	123700	24345810000	286750	287000	287000	286500	32
510	20250324	123600	24336631000	287000	286500	287000	286500	116
511	20250324	123500	24303360500	286500	286500	287000	286500	110
512	20250324	123400	24271806250	286500	286500	287000	286500	27
513	20250324	123300	24264067750	287000	286500	287500	286500	63
514	20250324	123200	24245993250	286500	287000	287000	286500	58
515	20250324	123100	24229354250	287000	286500	287000	286500	115
516	20250324	123000	24196350750	286500	287000	287000	286500	39
517	20250324	122900	24185172250	287000	287000	287000	286500	24
518	20250324	122800	24178285750	287000	287000	287000	286500	109
519	20250324	122700	24147010750	287000	287000	287000	286500	129
520	20250324	122600	24110049750	286750	287000	287000	286500	55
521	20250324	122500	24094273000	286500	286500	287000	286500	105
522	20250324	122400	24064147000	286500	287000	287000	286500	18
523	20250324	122300	24058989500	286500	287000	287000	286500	258
524	20250324	122200	23984971500	286500	286500	286500	286500	19
525	20250324	122100	23979528000	286500	286500	287000	286500	423
526	20250324	122000	23858326500	287000	286500	287000	286500	6
527	20250324	121900	23856607000	287000	286500	287000	286500	60
528	20250324	121800	23839402500	287000	286500	287000	286500	152
529	20250324	121700	23795782500	287000	286500	287000	286500	164
530	20250324	121600	23748795500	286500	287000	287000	286500	50
531	20250324	121500	23734462000	287000	287000	287000	286500	108
532	20250324	121400	23703471000	287000	287000	287000	287000	73
533	20250324	121300	23682520000	287000	286500	287000	286500	230
534	20250324	121200	23616541500	286500	286500	286500	286500	39
535	20250324	121100	23605368000	286500	287000	287000	286500	462
536	20250324	121000	23473002000	287000	286500	287000	286500	48
537	20250324	120900	23459230500	286500	286500	287000	286500	30
538	20250324	120800	23450634000	287000	287000	287000	286500	64
539	20250324	120700	23432271000	286500	286750	287000	286500	33
540	20250324	120600	23422808000	286750	287000	287000	286750	83
541	20250324	120500	23398990250	286750	287000	287000	286750	99
542	20250324	120400	23370581250	286750	286750	287000	286750	180
543	20250324	120300	23318949250	286750	287000	287000	286750	115
544	20250324	120200	23285950250	286750	287000	287000	286500	12
545	20250324	120100	23282510000	286500	286500	287000	286500	21
546	20250324	120000	23276492500	286500	286500	286500	286000	86
547	20250324	115900	23251857000	286000	286500	286500	286000	420
548	20250324	115800	23131539500	286500	286500	286500	286500	29
549	20250324	115700	23123231000	286500	287000	287000	286500	65
550	20250324	115600	23104594500	287000	286500	287000	286500	239
551	20250324	115500	23036011000	286500	286500	286500	286500	16
552	20250324	115400	23031427000	286500	286500	286500	286500	17
553	20250324	115300	23026556500	286500	286000	286500	286000	152
554	20250324	115200	22983019000	286500	286500	286500	286500	154
555	20250324	115100	22938898000	286500	286500	286750	286000	166
556	20250324	115000	22891355250	286500	286500	287000	286500	216
557	20250324	114900	22829470750	286500	286500	286500	286500	51
558	20250324	114800	22814859250	286500	286500	286500	286500	14
559	20250324	114700	22810848250	286500	287000	287000	286500	164
560	20250324	114600	22763841750	286500	287000	287000	286500	72
561	20250324	114500	22743182250	287000	287000	287500	287000	173
562	20250324	114400	22693521250	287000	287500	287500	287000	71
563	20250324	114300	22673133750	287000	287000	287500	287000	91
564	20250324	114200	22646975750	287500	288000	288000	287000	47
565	20250324	114100	22633463750	287500	287500	288000	287000	52
566	20250324	114000	22618504250	287500	287500	288000	287500	213
567	20250324	113900	22557259750	287500	287500	288000	287500	67
568	20250324	113800	22537980250	287500	287000	288000	287000	481
569	20250324	113700	22399698250	287000	287000	287500	287000	217
570	20250324	113600	22337328250	287000	287500	287500	287000	179
571	20250324	113500	22285940250	287000	287000	287500	287000	64
572	20250324	113400	22267559750	287000	287000	287000	286500	81
573	20250324	113300	22244317750	286500	286500	287000	286500	316
574	20250324	113200	22153638250	286500	287000	287000	286500	36
575	20250324	113100	22143315500	287000	286500	287000	286500	73
576	20250324	113000	22122367000	286500	286500	287000	286500	248
577	20250324	112900	22051214500	286500	287000	287000	286500	91
578	20250324	112800	22025098000	287000	286500	287000	286500	667
579	20250324	112700	21833678000	286500	286500	287000	286500	16
580	20250324	112600	21829092500	286500	286500	287000	286500	16
581	20250324	112500	21824508000	286500	286500	287000	286500	56
582	20250324	112400	21808460500	286500	286000	286500	286000	59
583	20250324	112300	21791557500	286000	286000	287000	286000	364
584	20250324	112200	21687334500	286000	286500	286500	286000	16
585	20250324	112100	21682752500	286500	286500	286500	286000	59
586	20250324	112000	21665857500	286500	286000	286500	286000	147
587	20250324	111900	21623765000	286000	286000	286500	286000	94
588	20250324	111800	21596844000	286000	286500	286500	286000	32
589	20250324	111700	21587680000	286000	286500	287000	286000	171
590	20250324	111600	21538740500	286500	286500	286500	286500	91
591	20250324	111500	21512669000	286500	286500	287000	286500	31
592	20250324	111400	21503787000	286500	286000	286500	286000	190
593	20250324	111300	21449358000	286000	286500	286500	286000	27
594	20250324	111200	21441634000	286500	286000	286500	286000	88
595	20250324	111100	21416454500	286500	286000	287000	286000	157
596	20250324	111000	21371458000	286000	286000	286500	286000	117
597	20250324	110900	21337994000	286500	286500	287000	286000	261
598	20250324	110800	21263269000	286000	286500	287000	286000	131
599	20250324	110700	21225733500	286500	286500	286500	286000	125
600	20250324	110600	21189926500	286000	287000	287000	286000	466
601	20250324	110500	21056418500	286500	286500	286500	286500	638
602	20250324	110400	20873631500	287000	287000	287000	286500	101
603	20250324	110300	20844648500	287000	287000	287000	286500	99
604	20250324	110200	20816236500	287000	287000	287000	287000	209
605	20250324	110100	20756253500	287000	287000	287500	287000	79
606	20250324	110000	20733575500	287000	286500	287000	286500	474
607	20250324	105900	20597543500	286500	286000	286500	286000	132
608	20250324	105800	20559735000	286000	286000	286000	286000	61
609	20250324	105700	20542289000	286500	286000	286500	286000	20
610	20250324	105600	20536562500	286500	285500	286500	285500	221
611	20250324	105500	20473329500	286000	286000	286000	285000	1330
612	20250324	105400	20093427500	286000	286500	286500	286000	198
613	20250324	105300	20036737500	286500	286500	287000	286500	284
614	20250324	105200	19955370000	287000	286500	287000	286500	26
615	20250324	105100	19947915000	286500	287000	287000	286500	62
616	20250324	105000	19930151000	287000	286000	287000	286000	167
617	20250324	104900	19882304500	286000	286500	286500	286000	73
618	20250324	104800	19861410500	286500	286500	286500	286000	82
619	20250324	104700	19837919500	286500	286500	287000	286000	158
620	20250324	104600	19792654000	286500	286000	286500	286000	419
621	20250324	104500	19672770000	286000	286000	286500	286000	68
622	20250324	104400	19653295250	286000	286500	286500	286000	13
623	20250324	104300	19649575500	286500	287000	287000	286000	414
624	20250324	104200	19530921750	287000	286500	287000	286500	91
625	20250324	104100	19504848750	286500	286500	287000	286500	257
626	20250324	104000	19431216750	286500	287000	287000	286500	80
627	20250324	103900	19408270750	287500	287000	287500	287000	124
628	20250324	103800	19372681750	287000	287500	288000	287000	211
629	20250324	103700	19312015250	287500	287000	288000	287000	253
630	20250324	103600	19239348250	287000	286500	287000	286500	9
631	20250324	103500	19236768750	287000	287000	287500	286500	22
632	20250324	103400	19230459250	287000	287000	287500	286500	154
633	20250324	103300	19186266250	286500	286500	287000	286500	478
634	20250324	103200	19049177250	286500	286500	286500	286500	35
635	20250324	103100	19039149750	286000	286500	286750	286000	173
636	20250324	103000	18989599500	287000	286500	287000	286000	164
637	20250324	102900	18942636000	286500	286000	287000	286000	191
638	20250324	102800	18887965000	286000	286500	287000	286000	770
639	20250324	102700	18667359500	287000	286500	287000	286500	40
640	20250324	102600	18655893500	286500	286500	287000	286500	207
641	20250324	102500	18596586500	286500	286500	287500	286500	345
642	20250324	102400	18497516500	286500	286500	287000	286500	37
643	20250324	102300	18486915500	286500	286500	286500	286500	131
644	20250324	102200	18449384000	286500	287000	287000	286500	47
645	20250324	102100	18435901000	287000	287000	287000	286500	178
646	20250324	102000	18384883000	286500	287000	287000	286500	355
647	20250324	101900	18283008000	287000	287750	287750	287000	394
648	20250324	101800	18169757000	287500	287500	287750	287500	52
649	20250324	101700	18154804750	287750	288000	288000	287500	233
650	20250324	101600	18087804250	287500	287500	288000	287500	124
651	20250324	101500	18052132750	287500	288000	288000	287500	337
652	20250324	101400	17955089750	287500	287500	288000	287500	122
653	20250324	101300	17920009750	287500	287500	288000	287500	236
654	20250324	101200	17852154750	287500	287000	287500	287000	224
655	20250324	101100	17787769750	287000	287000	287000	286500	239
656	20250324	101000	17719177500	287000	287000	287000	286500	181
657	20250324	100900	17667233000	286500	286500	287000	286000	384
658	20250324	100800	17557241000	286500	287000	287000	286000	177
659	20250324	100700	17506515000	286500	286500	286500	286000	148
660	20250324	100600	17464118500	286000	285500	286500	285500	150
661	20250324	100500	17421243500	285500	286000	286000	285500	200
662	20250324	100400	17364114500	286000	286500	286500	285500	531
663	20250324	100300	17212254000	286500	287000	287000	286500	363
664	20250324	100200	17108224000	287000	287000	287500	286500	132
665	20250324	100100	17070341500	287000	286500	287500	286500	114
666	20250324	100000	17037621500	287000	287500	288000	287000	342
667	20250324	095900	16939401500	287500	287500	288000	287000	881
668	20250324	095800	16686185000	288000	288000	288000	287500	40
669	20250324	095700	16674676500	288000	288000	288000	287500	827
670	20250324	095600	16436851750	288000	287000	288000	287000	1002
671	20250324	095500	16148804250	287000	286500	287000	286500	85
672	20250324	095400	16124413500	286750	286500	287000	286500	195
673	20250324	095300	16068487250	286500	286500	286500	286250	138
674	20250324	095200	16028950750	286500	286500	287000	286500	438
675	20250324	095100	15903412250	286000	286000	286000	285500	1366
676	20250324	095000	15513006000	285500	286000	286000	285500	811
677	20250324	094900	15281463000	286000	285500	286000	285000	562
678	20250324	094800	15121018000	285500	285500	285500	285000	1738
679	20250324	094700	14624887000	285500	286000	286000	285500	63
680	20250324	094600	14606883750	285500	286000	286000	285500	62
681	20250324	094500	14589153000	286000	285750	286000	285500	30
682	20250324	094400	14580586750	285500	285500	286000	285500	150
683	20250324	094300	14537759250	286000	286000	286000	285500	28
684	20250324	094200	14529758250	286000	286000	286000	285500	73
685	20250324	094100	14508891750	286000	286000	286000	285000	269
686	20250324	094000	14432147750	286000	285500	286000	285500	901
687	20250324	093900	14174639750	285500	285500	286000	285500	177
688	20250324	093800	14124081750	285500	286000	286000	285500	498
689	20250324	093700	13981892750	286000	286000	286000	285500	287
690	20250324	093600	13899836750	286000	286000	286500	286000	464
691	20250324	093500	13767124250	286000	286000	286500	286000	97
692	20250324	093400	13739344750	286000	285500	286500	285500	563
693	20250324	093300	13578360750	285500	285500	286000	285500	279
694	20250324	093200	13498695250	285500	285500	286000	285500	544
695	20250324	093100	13343361750	285500	284750	286000	284750	1082
696	20250324	093000	13034724250	284500	284500	285000	284500	265
697	20250324	092900	12959329750	284500	284500	284500	284000	154
698	20250324	092800	12915531750	284500	284500	285000	284000	658
699	20250324	092700	12728340750	284500	284500	284500	284000	382
700	20250324	092600	12619710250	284500	284500	284750	284000	701
701	20250324	092500	12420287750	284500	284500	284500	284000	473
702	20250324	092400	12285752500	284500	284000	284500	284000	397
703	20250324	092300	12172809500	284500	284500	285000	284500	485
704	20250324	092200	12034825000	284500	284000	285000	283500	1871
705	20250324	092100	11502676000	284000	283500	284000	283000	2347
706	20250324	092000	10836912000	283000	283000	284000	283000	1385
707	20250324	091900	10444735500	283500	284000	284500	283000	2368
708	20250324	091800	9772719500	284500	285000	285500	284000	985
709	20250324	091700	9492465750	284000	285000	285500	284000	2565
710	20250324	091600	8762414250	285000	285500	285500	284500	2834
711	20250324	091500	7954643000	285500	286250	286500	285000	2508
712	20250324	091400	7238498000	286500	288000	288000	286500	1382
713	20250324	091300	6842121500	288000	288000	288500	287500	299
714	20250324	091200	6756001000	288250	288000	289000	288000	418
715	20250324	091100	6635473250	288000	288500	289500	287000	1900
716	20250324	091000	6087570750	288500	289500	289500	288500	2057
717	20250324	090900	5492867750	289000	289500	289500	289000	442
718	20250324	090800	5364956750	289500	289000	289500	289000	823
719	20250324	090700	5126751750	289000	288500	290000	288500	3254
720	20250324	090600	4186085000	288000	288000	288500	287500	630
721	20250324	090500	4004573000	288000	288000	288000	287500	1122
722	20250324	090400	3681640000	288000	287500	289000	287500	1822
723	20250324	090300	3157020000	288000	286500	288000	285500	1623
724	20250324	090200	2691846000	286500	287000	287500	286000	2594
725	20250324	090100	1948074500	286500	287000	289000	286500	1786
726	20250324	090000	1434529500	287000	289000	289500	286500	4892