KissMeData/005490/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184500	80565806250	292000	292000	292000	292000	28977
3	20250328	184400	80565806250	292000	292000	292000	292000	0
4	20250328	184300	80565806250	292000	292000	292000	292000	0
5	20250328	184200	80565806250	292000	292000	292000	292000	0
6	20250328	184100	80565806250	292000	292000	292000	292000	0
7	20250328	184000	80565806250	292000	292000	292000	292000	0
8	20250328	183900	80565806250	292000	292000	292000	292000	0
9	20250328	183800	80565806250	292000	292000	292000	292000	0
10	20250328	183700	80565806250	292000	292000	292000	292000	0
11	20250328	183600	80565806250	292000	292000	292000	292000	0
12	20250328	183500	80565806250	292000	292000	292000	292000	0
13	20250328	183400	80565806250	292000	292000	292000	292000	0
14	20250328	183300	80565806250	292000	292000	292000	292000	0
15	20250328	183200	80565806250	292000	292000	292000	292000	0
16	20250328	183100	80565806250	292000	292000	292000	292000	0
17	20250328	183000	80565806250	292000	292000	292000	292000	0
18	20250328	182900	80565806250	292000	292000	292000	292000	0
19	20250328	182800	80565806250	292000	292000	292000	292000	0
20	20250328	182700	80565806250	292000	292000	292000	292000	0
21	20250328	182600	80565806250	292000	292000	292000	292000	0
22	20250328	182500	80565806250	292000	292000	292000	292000	0
23	20250328	182400	80565806250	292000	292000	292000	292000	0
24	20250328	182300	80565806250	292000	292000	292000	292000	0
25	20250328	182200	80565806250	292000	292000	292000	292000	0
26	20250328	182100	80565806250	292000	292000	292000	292000	0
27	20250328	182000	80565806250	292000	292000	292000	292000	0
28	20250328	181900	80565806250	292000	292000	292000	292000	0
29	20250328	181800	80565806250	292000	292000	292000	292000	0
30	20250328	181700	80565806250	292000	292000	292000	292000	0
31	20250328	181600	80565806250	292000	292000	292000	292000	0
32	20250328	181500	80565806250	292000	292000	292000	292000	28977
33	20250328	181400	80565806250	292000	292000	292000	292000	0
34	20250328	181300	80565806250	292000	292000	292000	292000	0
35	20250328	181200	80565806250	292000	292000	292000	292000	0
36	20250328	181100	80565806250	292000	292000	292000	292000	0
37	20250328	181000	80565806250	292000	292000	292000	292000	0
38	20250328	180900	80565806250	292000	292000	292000	292000	0
39	20250328	180800	80565806250	292000	292000	292000	292000	0
40	20250328	180700	80565806250	292000	292000	292000	292000	0
41	20250328	180600	80565806250	292000	292000	292000	292000	0
42	20250328	180500	80565806250	292000	292000	292000	292000	0
43	20250328	180400	80565806250	292000	292000	292000	292000	0
44	20250328	180300	80565806250	292000	292000	292000	292000	0
45	20250328	180200	80565806250	292000	292000	292000	292000	0
46	20250328	180100	80565806250	292000	292000	292000	292000	0
47	20250328	180000	80565806250	292000	292000	292000	292000	0
48	20250328	175900	80565806250	292000	292000	292000	292000	0
49	20250328	175800	80565806250	292000	292000	292000	292000	0
50	20250328	175700	80565806250	292000	292000	292000	292000	0
51	20250328	175600	80565806250	292000	292000	292000	292000	0
52	20250328	175500	80565806250	292000	292000	292000	292000	0
53	20250328	175400	80565806250	292000	292000	292000	292000	0
54	20250328	175300	80565806250	292000	292000	292000	292000	0
55	20250328	175200	80565806250	292000	292000	292000	292000	0
56	20250328	175100	80565806250	292000	292000	292000	292000	0
57	20250328	175000	80565806250	292000	292000	292000	292000	0
58	20250328	174900	80565806250	292000	292000	292000	292000	0
59	20250328	174800	80565806250	292000	292000	292000	292000	0
60	20250328	174700	80565806250	292000	292000	292000	292000	0
61	20250328	174600	80565806250	292000	292000	292000	292000	0
62	20250328	174500	80565806250	292000	292000	292000	292000	28977
63	20250328	174400	80565806250	292000	292000	292000	292000	0
64	20250328	174300	80565806250	292000	292000	292000	292000	0
65	20250328	174200	80565806250	292000	292000	292000	292000	0
66	20250328	174100	80565806250	292000	292000	292000	292000	0
67	20250328	174000	80565806250	292000	292000	292000	292000	0
68	20250328	173900	80565806250	292000	292000	292000	292000	0
69	20250328	173800	80565806250	292000	292000	292000	292000	0
70	20250328	173700	80565806250	292000	292000	292000	292000	0
71	20250328	173600	80565806250	292000	292000	292000	292000	0
72	20250328	173500	80565806250	292000	292000	292000	292000	0
73	20250328	173400	80565806250	292000	292000	292000	292000	0
74	20250328	173300	80565806250	292000	292000	292000	292000	0
75	20250328	173200	80565806250	292000	292000	292000	292000	0
76	20250328	173100	80565806250	292000	292000	292000	292000	0
77	20250328	173000	80565806250	292000	292000	292000	292000	0
78	20250328	172900	80565806250	292000	292000	292000	292000	0
79	20250328	172800	80565806250	292000	292000	292000	292000	0
80	20250328	172700	80565806250	292000	292000	292000	292000	0
81	20250328	172600	80565806250	292000	292000	292000	292000	0
82	20250328	172500	80565806250	292000	292000	292000	292000	0
83	20250328	172400	80565806250	292000	292000	292000	292000	0
84	20250328	172300	80565806250	292000	292000	292000	292000	0
85	20250328	172200	80565806250	292000	292000	292000	292000	0
86	20250328	172100	80565806250	292000	292000	292000	292000	0
87	20250328	172000	80565806250	292000	292000	292000	292000	0
88	20250328	171900	80565806250	292000	292000	292000	292000	0
89	20250328	171800	80565806250	292000	292000	292000	292000	0
90	20250328	171700	80565806250	292000	292000	292000	292000	0
91	20250328	171600	80565806250	292000	292000	292000	292000	0
92	20250328	171500	80565806250	292000	292000	292000	292000	28977
93	20250328	171400	80565806250	292000	292000	292000	292000	0
94	20250328	171300	80565806250	292000	292000	292000	292000	0
95	20250328	171200	80565806250	292000	292000	292000	292000	0
96	20250328	171100	80565806250	292000	292000	292000	292000	0
97	20250328	171000	80565806250	292000	292000	292000	292000	0
98	20250328	170900	80565806250	292000	292000	292000	292000	0
99	20250328	170800	80565806250	292000	292000	292000	292000	0
100	20250328	170700	80565806250	292000	292000	292000	292000	0
101	20250328	170600	80565806250	292000	292000	292000	292000	0
102	20250328	170500	80565806250	292000	292000	292000	292000	0
103	20250328	170400	80565806250	292000	292000	292000	292000	0
104	20250328	170300	80565806250	292000	292000	292000	292000	0
105	20250328	170200	80565806250	292000	292000	292000	292000	0
106	20250328	170100	80565806250	292000	292000	292000	292000	0
107	20250328	170000	80565806250	292000	292000	292000	292000	0
108	20250328	165900	80565806250	292000	292000	292000	292000	0
109	20250328	165800	80565806250	292000	292000	292000	292000	0
110	20250328	165700	80565806250	292000	292000	292000	292000	0
111	20250328	165600	80565806250	292000	292000	292000	292000	0
112	20250328	165500	80565806250	292000	292000	292000	292000	0
113	20250328	165400	80565806250	292000	292000	292000	292000	0
114	20250328	165300	80565806250	292000	292000	292000	292000	0
115	20250328	165200	80565806250	292000	292000	292000	292000	0
116	20250328	165100	80565806250	292000	292000	292000	292000	0
117	20250328	165000	80565806250	292000	292000	292000	292000	0
118	20250328	164900	80565806250	292000	292000	292000	292000	0
119	20250328	164800	80565806250	292000	292000	292000	292000	0
120	20250328	164700	80565806250	292000	292000	292000	292000	0
121	20250328	164600	80565806250	292000	292000	292000	292000	0
122	20250328	164500	80565806250	292000	292000	292000	292000	28977
123	20250328	164400	80565806250	292000	292000	292000	292000	0
124	20250328	164300	80565806250	292000	292000	292000	292000	0
125	20250328	164200	80565806250	292000	292000	292000	292000	0
126	20250328	164100	80565806250	292000	292000	292000	292000	0
127	20250328	164000	80565806250	292000	292000	292000	292000	0
128	20250328	163900	80565806250	292000	292000	292000	292000	0
129	20250328	163800	80565806250	292000	292000	292000	292000	0
130	20250328	163700	80565806250	292000	292000	292000	292000	0
131	20250328	163600	80565806250	292000	292000	292000	292000	0
132	20250328	163500	80565806250	292000	292000	292000	292000	0
133	20250328	163400	80565806250	292000	292000	292000	292000	0
134	20250328	163300	80565806250	292000	292000	292000	292000	0
135	20250328	163200	80565806250	292000	292000	292000	292000	0
136	20250328	163100	80565806250	292000	292000	292000	292000	0
137	20250328	163000	80565806250	292000	292000	292000	292000	0
138	20250328	162900	80565806250	292000	292000	292000	292000	0
139	20250328	162800	80565806250	292000	292000	292000	292000	0
140	20250328	162700	80565806250	292000	292000	292000	292000	0
141	20250328	162600	80565806250	292000	292000	292000	292000	0
142	20250328	162500	80565806250	292000	292000	292000	292000	0
143	20250328	162400	80565806250	292000	292000	292000	292000	0
144	20250328	162300	80565806250	292000	292000	292000	292000	0
145	20250328	162200	80565806250	292000	292000	292000	292000	0
146	20250328	162100	80565806250	292000	292000	292000	292000	0
147	20250328	162000	80565806250	292000	292000	292000	292000	0
148	20250328	161900	80565806250	292000	292000	292000	292000	0
149	20250328	161800	80565806250	292000	292000	292000	292000	0
150	20250328	161700	80565806250	292000	292000	292000	292000	0
151	20250328	161600	80565806250	292000	292000	292000	292000	0
152	20250328	161500	80565806250	292000	292000	292000	292000	28977
153	20250328	161400	80565806250	292000	292000	292000	292000	0
154	20250328	161300	80565806250	292000	292000	292000	292000	0
155	20250328	161200	80565806250	292000	292000	292000	292000	0
156	20250328	161100	80565806250	292000	292000	292000	292000	0
157	20250328	161000	80565806250	292000	292000	292000	292000	0
158	20250328	160900	80565806250	292000	292000	292000	292000	0
159	20250328	160800	80565806250	292000	292000	292000	292000	0
160	20250328	160700	80565806250	292000	292000	292000	292000	0
161	20250328	160600	80565806250	292000	292000	292000	292000	0
162	20250328	160500	80565806250	292000	292000	292000	292000	0
163	20250328	160400	80565806250	292000	292000	292000	292000	0
164	20250328	160300	80565806250	292000	292000	292000	292000	0
165	20250328	160200	80565806250	292000	292000	292000	292000	0
166	20250328	160100	80565806250	292000	292000	292000	292000	0
167	20250328	160000	80565806250	292000	292000	292000	292000	0
168	20250328	155900	80565806250	292000	292000	292000	292000	0
169	20250328	155800	80565806250	292000	292000	292000	292000	0
170	20250328	155700	80565806250	292000	292000	292000	292000	0
171	20250328	155600	80565806250	292000	292000	292000	292000	0
172	20250328	155500	80565806250	292000	292000	292000	292000	0
173	20250328	155400	80565806250	292000	292000	292000	292000	0
174	20250328	155300	80565806250	292000	292000	292000	292000	0
175	20250328	155200	80565806250	292000	292000	292000	292000	0
176	20250328	155100	80565806250	292000	292000	292000	292000	0
177	20250328	155000	80565806250	292000	292000	292000	292000	0
178	20250328	154900	80565806250	292000	292000	292000	292000	0
179	20250328	154800	80565806250	292000	292000	292000	292000	0
180	20250328	154700	80565806250	292000	292000	292000	292000	0
181	20250328	154600	80565806250	292000	292000	292000	292000	0
182	20250328	154500	80565806250	292000	292000	292000	292000	28977
183	20250328	154400	80565806250	292000	292000	292000	292000	0
184	20250328	154300	80565806250	292000	292000	292000	292000	0
185	20250328	154200	80565806250	292000	292000	292000	292000	0
186	20250328	154100	80565806250	292000	292000	292000	292000	0
187	20250328	154000	80565806250	292000	292000	292000	292000	0
188	20250328	153900	80565806250	292000	292000	292000	292000	0
189	20250328	153800	80565806250	292000	292000	292000	292000	0
190	20250328	153700	80565806250	292000	292000	292000	292000	0
191	20250328	153600	80565806250	292000	292000	292000	292000	0
192	20250328	153500	80565806250	292000	292000	292000	292000	0
193	20250328	153400	80565806250	292000	292000	292000	292000	0
194	20250328	153300	80565806250	292000	292000	292000	292000	0
195	20250328	153200	80565806250	292000	292000	292000	292000	0
196	20250328	153100	80565806250	292000	292000	292000	292000	0
197	20250328	153000	80565806250	292000	292000	292000	292000	28977
198	20250328	152900	72104522250	291500	291500	291500	291500	0
199	20250328	152800	72104522250	291500	291500	291500	291500	0
200	20250328	152700	72104522250	291500	291500	291500	291500	0
201	20250328	152600	72104522250	291500	291500	291500	291500	0
202	20250328	152500	72104522250	291500	291500	291500	291500	0
203	20250328	152400	72104522250	291500	291500	291500	291500	0
204	20250328	152300	72104522250	291500	291500	291500	291500	0
205	20250328	152200	72104522250	291500	291500	291500	291500	0
206	20250328	152100	72104522250	291500	291500	291500	291500	0
207	20250328	152000	72104522250	291500	291500	291500	291500	0
208	20250328	151900	72104522250	291500	291500	291500	291000	347
209	20250328	151800	72003492250	291000	291500	292000	291000	1132
210	20250328	151700	71673487750	292000	292000	292000	291500	643
211	20250328	151600	71485969000	292000	291500	292000	291500	1053
212	20250328	151500	71178788750	291500	291750	292000	291500	861
213	20250328	151400	70927651250	291500	291500	292000	291500	517
214	20250328	151300	70776907750	291500	292000	292000	291500	1010
215	20250328	151200	70482231750	291500	291000	292000	291000	1314
216	20250328	151100	70099242250	291500	291500	291500	291000	554
217	20250328	151000	69937974000	291500	291000	291500	290500	923
218	20250328	150900	69669385250	291000	291500	291500	290500	666
219	20250328	150800	69475623250	291500	290500	291500	290500	788
220	20250328	150700	69246298250	291000	291000	291500	290500	730
221	20250328	150600	69034024750	291000	291000	291500	290500	855
222	20250328	150500	68785204750	291000	290500	291500	290500	1074
223	20250328	150400	68472825250	290500	291500	291500	290500	759
224	20250328	150300	68251943250	291500	290500	291500	290500	2900
225	20250328	150200	67408180750	291000	291000	291000	290000	981
226	20250328	150100	67123182250	290000	291000	291500	290000	12272
227	20250328	150000	63562265750	291000	290500	291000	290500	1324
228	20250328	145900	63177603250	290500	291000	291000	290500	820
229	20250328	145800	62939295250	290500	290750	291000	290500	750
230	20250328	145700	62721231500	291000	290500	291250	290500	632
231	20250328	145600	62537405750	290500	290500	291000	290500	800
232	20250328	145500	62304709250	290500	290500	291000	290500	935
233	20250328	145400	62033015250	290500	291000	291000	290500	701
234	20250328	145300	61829082250	290500	291000	291000	290500	207
235	20250328	145200	61768887000	290500	291000	291000	290500	505
236	20250328	145100	61621960000	290500	290500	291000	290500	836
237	20250328	145000	61378726000	290500	291000	291000	290500	1863
238	20250328	144900	60836621000	291000	291000	291500	291000	337
239	20250328	144800	60738508000	291000	291000	291500	290500	287
240	20250328	144700	60654959250	290500	291000	291500	290500	855
241	20250328	144600	60406208250	291000	291000	291500	290500	2386
242	20250328	144500	59711996250	290500	291000	291000	290500	480
243	20250328	144400	59572476000	290500	291000	291000	290500	235
244	20250328	144300	59504162000	290500	290500	291000	290500	752
245	20250328	144200	59285656000	290500	290500	291000	290500	274
246	20250328	144100	59206020000	290500	290500	291000	290500	201
247	20250328	144000	59147580500	290500	290500	291000	290000	980
248	20250328	143900	58862912750	290500	290500	291000	290000	475
249	20250328	143800	58724978500	290500	291000	291000	290500	219
250	20250328	143700	58661339250	290500	290000	291000	290000	1929
251	20250328	143600	58100961750	290000	290500	290500	290000	310
252	20250328	143500	58010961500	290000	290000	290500	290000	226
253	20250328	143400	57945412750	290500	290250	290500	290000	150
254	20250328	143300	57901871000	290000	290250	290250	290000	149
255	20250328	143200	57858646250	290250	290750	290750	290000	979
256	20250328	143100	57574282000	290500	290750	290750	290500	108
257	20250328	143000	57542903750	290500	290750	291000	290500	87
258	20250328	142900	57517616000	290500	290500	291000	290500	959
259	20250328	142800	57238994250	290000	290000	290500	290000	147
260	20250328	142700	57196353250	290000	290000	290500	290000	586
261	20250328	142600	57026407250	290000	290000	290500	290000	144
262	20250328	142500	56984617750	290000	290500	291000	290000	416
263	20250328	142400	56863761750	291000	290250	291000	290000	2419
264	20250328	142300	56161061000	290000	290000	290500	290000	280
265	20250328	142200	56079851500	290000	290250	290500	290000	287
266	20250328	142100	55996569750	290000	290000	290500	290000	157
267	20250328	142000	55951028750	290500	290500	290500	290000	148
268	20250328	141900	55908089500	290000	290000	290500	290000	254
269	20250328	141800	55834376000	290500	290000	290500	290000	198
270	20250328	141700	55776933000	290000	290500	290500	290000	110
271	20250328	141600	55745022000	290000	290000	290500	290000	175
272	20250328	141500	55694251500	290000	289500	290500	289500	5762
273	20250328	141400	54023370500	290000	290500	290500	289500	6134
274	20250328	141300	52244979500	290000	290500	290500	290000	271
275	20250328	141200	52166359250	290500	290000	290500	290000	84
276	20250328	141100	52141986750	290000	290500	290500	290000	174
277	20250328	141000	52091496250	290500	290500	290500	290000	127
278	20250328	140900	52054644750	290000	290500	290500	290000	459
279	20250328	140800	51921402500	290500	290500	290750	290000	736
280	20250328	140700	51707623750	290500	290500	291000	290000	1184
281	20250328	140600	51363756000	290000	290500	291000	290000	2599
282	20250328	140500	50609059500	291000	290500	291000	290500	424
283	20250328	140400	50485874500	290500	290500	291000	290500	157
284	20250328	140300	50440242500	290500	290500	291000	290500	146
285	20250328	140200	50397806500	290500	290500	291000	290500	134
286	20250328	140100	50358869500	290500	290500	291000	290500	156
287	20250328	140000	50313537500	290500	291000	291000	290500	1784
288	20250328	135900	49794475250	290500	290500	291000	290500	247
289	20250328	135800	49722706500	290500	290500	291000	290500	303
290	20250328	135700	49634672500	290500	291000	291000	290500	103
291	20250328	135600	49604738500	291000	290500	291000	290500	220
292	20250328	135500	49540786000	290500	291000	291000	290500	344
293	20250328	135400	49440758500	291000	291000	291500	290500	692
294	20250328	135300	49239352500	290500	291000	291500	290500	285
295	20250328	135200	49156412000	291000	291000	291500	291000	266
296	20250328	135100	49078991000	291500	291000	291500	291000	546
297	20250328	135000	48920070500	291000	291500	291500	291000	891
298	20250328	134900	48660681500	291500	291500	291500	291000	390
299	20250328	134800	48547139500	291500	291000	291500	291000	614
300	20250328	134700	48368422000	291500	292000	292000	291000	2109
301	20250328	134600	47754288500	291500	291500	292000	291500	1829
302	20250328	134500	47220725000	291500	291500	292000	291500	437
303	20250328	134400	47093330500	292000	291500	292000	291000	263
304	20250328	134300	47016633750	291500	291000	292000	291000	1071
305	20250328	134200	46704519750	291000	291000	291500	291000	353
306	20250328	134100	46601785750	291000	291000	291500	291000	277
307	20250328	134000	46521165750	291000	291000	291500	291000	183
308	20250328	133900	46467903750	291000	291000	291500	291000	542
309	20250328	133800	46310132750	291000	291000	291500	291000	278
310	20250328	133700	46229218750	291000	291000	291500	291000	806
311	20250328	133600	45994638750	291000	291000	291500	291000	1083
312	20250328	133500	45679399250	291000	291000	291500	291000	587
313	20250328	133400	45508456750	291000	291500	291500	291000	129
314	20250328	133300	45470903500	291000	291500	292000	291000	515
315	20250328	133200	45320800500	292000	291500	292000	291000	380
316	20250328	133100	45210052000	291500	291500	292000	291000	1427
317	20250328	133000	44794517000	291500	291500	292000	291500	357
318	20250328	132900	44690443000	292000	291500	292000	291500	220
319	20250328	132800	44626278000	291500	291500	292000	291500	136
320	20250328	132700	44586613000	292000	291500	292000	291500	200
321	20250328	132600	44528275500	291500	292000	292000	291500	119
322	20250328	132500	44493571000	292000	291500	292000	291000	387
323	20250328	132400	44380722500	291000	291500	291500	291000	490
324	20250328	132300	44237921750	291500	291750	291750	291000	2088
325	20250328	132200	43629302000	291500	291500	292000	291500	192
326	20250328	132100	43573286250	291500	292000	292000	291500	267
327	20250328	132000	43495445250	292000	291750	292000	291500	702
328	20250328	131900	43290625000	292000	291500	292000	291500	106
329	20250328	131800	43259716750	291500	292000	292000	291500	142
330	20250328	131700	43218276750	292000	292000	292000	291500	135
331	20250328	131600	43178860750	292000	291500	292500	291500	1137
332	20250328	131500	42846860250	291500	292500	292500	291500	514
333	20250328	131400	42696777750	292500	292000	292500	292000	353
334	20250328	131300	42593689750	292000	292000	292500	292000	893
335	20250328	131200	42332925250	292500	292000	292500	292000	117
336	20250328	131100	42298751250	292000	292500	292500	292000	352
337	20250328	131000	42195930250	292500	292000	292500	292000	210
338	20250328	130900	42134576000	292500	292500	292500	292000	259
339	20250328	130800	42058919500	292000	292500	292500	292000	101
340	20250328	130700	42029419500	292500	292000	292500	292000	185
341	20250328	130600	41975386500	292500	292000	292500	292000	225
342	20250328	130500	41909664000	292500	292000	292500	292000	169
343	20250328	130400	41860283000	292500	292500	292500	292000	106
344	20250328	130300	41829328750	292000	293000	293000	292000	78
345	20250328	130200	41806492250	292500	293000	293000	292500	114
346	20250328	130100	41773137250	293000	293000	293000	292500	94
347	20250328	130000	41745632750	292750	293000	293000	292500	508
348	20250328	125900	41597028000	292750	292000	293000	292000	1921
349	20250328	125800	41035299750	292000	292500	292500	292000	488
350	20250328	125700	40892800750	292000	292000	292500	291500	617
351	20250328	125600	40712636500	292000	291500	292000	291500	747
352	20250328	125500	40494539750	292000	292000	292000	291500	429
353	20250328	125400	40369282500	292000	291500	292500	291500	1341
354	20250328	125300	39977707500	291500	292000	292500	291500	524
355	20250328	125200	39824831000	292000	292000	292500	292000	1399
356	20250328	125100	39416317500	292000	292500	292500	292000	913
357	20250328	125000	39149708000	292000	292000	292500	292000	938
358	20250328	124900	38875636500	292000	292000	292500	292000	1088
359	20250328	124800	38557939000	292500	292000	292500	292000	343
360	20250328	124700	38457782000	292000	292000	292000	292000	86
361	20250328	124600	38432670000	292000	292000	292500	292000	275
362	20250328	124500	38352265000	292000	292500	292500	292000	2642
363	20250328	124400	37580752000	292500	292000	292500	292000	136
364	20250328	124300	37540994500	292000	292000	292500	292000	165
365	20250328	124200	37492789000	292500	292500	293000	292000	102
366	20250328	124100	37462958000	292500	292500	293000	292500	673
367	20250328	124000	37266105000	292500	292500	293000	292500	69
368	20250328	123900	37245921000	292500	292500	292500	292500	52
369	20250328	123800	37230711000	292500	292500	292500	292500	21
370	20250328	123700	37224568500	293000	292750	293000	292500	71
371	20250328	123600	37203790000	293000	292500	293000	292500	282
372	20250328	123500	37121246500	292500	293000	293000	292500	1931
373	20250328	123400	36556408250	293000	293000	293250	292500	489
374	20250328	123300	36413135500	293000	293000	293000	292750	23
375	20250328	123200	36406399000	293000	292750	293500	292750	1033
376	20250328	123100	36103729500	292750	292500	293000	292500	25
377	20250328	123000	36096411000	293000	292500	293000	292500	314
378	20250328	122900	36004549500	292500	293000	293500	292500	5317
379	20250328	122800	34446815500	293000	293000	293500	293000	468
380	20250328	122700	34309641000	293000	293500	293500	293000	459
381	20250328	122600	34175150500	293000	293000	293500	293000	1427
382	20250328	122500	33757033000	293000	293000	293500	293000	883
383	20250328	122400	33498272250	293000	293000	293250	293000	375
384	20250328	122300	33388397000	293000	293250	293500	293000	949
385	20250328	122200	33110302500	293500	293500	293500	293000	377
386	20250328	122100	32999823500	293000	293000	293500	293000	1809
387	20250328	122000	32469778000	292500	293000	293000	292500	55
388	20250328	121900	32453674000	293000	293000	293000	292500	118
389	20250328	121800	32419141500	292500	292750	293000	292500	58
390	20250328	121700	32402168000	292750	293000	293000	292750	19
391	20250328	121600	32396604000	292500	293000	293000	292500	32
392	20250328	121500	32387238000	293000	293000	293000	292500	391
393	20250328	121400	32272692500	293000	292500	293000	292500	29
394	20250328	121300	32264205000	292500	292500	293000	292500	95
395	20250328	121200	32236409500	293000	293000	293000	292500	72
396	20250328	121100	32215340000	293000	293000	293000	293000	70
397	20250328	121000	32194830000	293000	293000	293500	292500	310
398	20250328	120900	32103988000	293000	293500	293500	293000	204
399	20250328	120800	32044175000	293500	293000	293500	293000	57
400	20250328	120700	32027447500	293500	293000	293500	292500	1434
401	20250328	120600	31607288000	293000	292500	293000	292500	101
402	20250328	120500	31577722500	293000	293000	293000	292500	129
403	20250328	120400	31539965000	292500	292500	293000	292500	40
404	20250328	120300	31528258000	292500	293000	293500	292500	1315
405	20250328	120200	31143060000	293000	293000	293000	293000	426
406	20250328	120100	31018242000	293000	293500	293500	293000	58
407	20250328	120000	31001246500	293000	293500	293500	293000	143
408	20250328	115900	30959338500	293000	293000	293500	293000	194
409	20250328	115800	30902484000	293000	293000	293500	293000	173
410	20250328	115700	30851775000	293000	293500	294000	293000	217
411	20250328	115600	30788091500	293500	293500	293500	293500	349
412	20250328	115500	30685660000	293500	294000	294000	293500	21
413	20250328	115400	30679495500	293500	293500	294000	293500	230
414	20250328	115300	30611987000	293500	293500	294000	293500	120
415	20250328	115200	30576766000	293500	293500	293500	293500	105
416	20250328	115100	30545948500	293500	293500	294000	293500	51
417	20250328	115000	30530979000	293500	294000	294000	293500	29
418	20250328	114900	30522454000	294000	294000	294000	293500	488
419	20250328	114800	30379030000	294500	294000	294500	294000	111
420	20250328	114700	30346395500	294000	294000	294000	294000	3
421	20250328	114600	30345513500	294000	294000	294500	294000	165
422	20250328	114500	30297002500	294000	294500	294500	294000	221
423	20250328	114400	30232027500	294000	294000	294000	294000	79
424	20250328	114300	30208801500	294500	294000	294500	294000	425
425	20250328	114200	30083849000	294500	294000	294500	294000	18
426	20250328	114100	30078555500	294500	294500	294500	294000	30
427	20250328	114000	30069726000	294500	294500	294500	294000	12
428	20250328	113900	30066196000	294500	294000	294500	294000	400
429	20250328	113800	29948396500	294000	294000	294000	294000	3
430	20250328	113700	29947514500	294000	294000	294500	294000	15
431	20250328	113600	29943099500	294000	294000	294500	294000	923
432	20250328	113500	29671461500	294000	294000	294500	294000	18
433	20250328	113400	29666164500	294000	294000	294500	294000	72
434	20250328	113300	29644971500	294000	294000	294500	294000	140
435	20250328	113200	29603761500	294000	294000	294500	293500	139
436	20250328	113100	29562919500	294000	294000	294500	294000	126
437	20250328	113000	29525874000	294000	294000	294500	294000	105
438	20250328	112900	29495003000	294000	293500	294000	293500	1393
439	20250328	112800	29085960500	293500	294000	294000	293500	134
440	20250328	112700	29046623500	293500	294000	294000	293500	335
441	20250328	112600	28948251500	294000	293500	294000	293500	14
442	20250328	112500	28944141500	294000	293500	294000	293500	88
443	20250328	112400	28918273000	293500	293500	294000	293500	44
444	20250328	112300	28905358000	293500	293500	293500	293500	464
445	20250328	112200	28769174000	293500	294000	294000	293500	275
446	20250328	112100	28688446000	293500	294000	294000	293500	498
447	20250328	112000	28542274500	293500	293500	294000	293500	42
448	20250328	111900	28529939000	293500	294000	294000	293500	160
449	20250328	111800	28482977000	294000	293500	294000	293500	27
450	20250328	111700	28475044500	293500	293500	294000	293500	73
451	20250328	111600	28453613000	293500	294000	294000	293500	30
452	20250328	111500	28444798500	294000	293500	294000	293500	11
453	20250328	111400	28441568500	293500	293500	294000	293500	110
454	20250328	111300	28409271000	294000	294000	294000	293500	16
455	20250328	111200	28404568500	294000	294000	294000	293000	2231
456	20250328	111100	27750119500	293500	293500	294000	293500	15
457	20250328	111000	27745716000	294000	293500	294000	293000	441
458	20250328	110900	27616289500	293500	293500	294000	293500	122
459	20250328	110800	27580458500	293500	293500	294000	293500	257
460	20250328	110700	27505028500	293500	294000	294000	293500	197
461	20250328	110600	27447169000	293500	293500	294000	293500	35
462	20250328	110500	27436893250	293500	293500	294000	293500	327
463	20250328	110400	27340878750	293500	293500	294000	293500	49
464	20250328	110300	27326482000	293500	294000	294500	293500	176
465	20250328	110200	27274780500	294000	294000	294250	294000	494
466	20250328	110100	27129544000	294000	294000	294500	294000	126
467	20250328	110000	27092498500	294250	294000	294500	294000	22
468	20250328	105900	27086026000	294000	294000	294500	294000	88
469	20250328	105800	27060151500	294500	294500	294500	294000	142
470	20250328	105700	27018335000	294500	294500	294500	294000	190
471	20250328	105600	26962386500	294000	294500	294750	294000	477
472	20250328	105500	26821927750	294500	294500	295000	294500	522
473	20250328	105400	26667977250	294500	294500	295000	294500	81
474	20250328	105300	26644109250	294500	294500	295000	294500	11
475	20250328	105200	26640868250	294500	294500	295000	294500	51
476	20250328	105100	26625845250	294500	294500	295000	294500	49
477	20250328	105000	26611408750	294500	295000	295000	294500	287
478	20250328	104900	26526883750	295000	295000	295500	294500	124
479	20250328	104800	26490303500	295000	294500	295000	294500	354
480	20250328	104700	26385915500	294500	294500	295000	294500	56
481	20250328	104600	26369421500	294500	295000	295000	294500	202
482	20250328	104500	26309874500	295000	295000	295500	295000	31
483	20250328	104400	26300724500	295000	295000	295500	294500	262
484	20250328	104300	26223460500	295000	295000	295000	295000	175
485	20250328	104200	26171835500	295000	295500	295500	295000	189
486	20250328	104100	26116067000	295500	295500	295500	295000	148
487	20250328	104000	26072335500	295500	295000	295500	295000	40
488	20250328	103900	26060517000	295000	295000	295500	295000	28
489	20250328	103800	26052256500	295500	295000	295500	295000	54
490	20250328	103700	26036304500	295500	295000	295500	295000	222
491	20250328	103600	25970710500	295500	295000	295500	294500	252
492	20250328	103500	25896422500	295000	295000	295000	294500	25
493	20250328	103400	25889048500	294500	295000	295000	294500	77
494	20250328	103300	25866349500	295000	295000	295000	294500	174
495	20250328	103200	25815043000	295000	295000	295000	294000	1704
496	20250328	103100	25312985000	295500	295500	295500	295000	32
497	20250328	103000	25303535000	295500	295500	295500	295000	115
498	20250328	102900	25269588500	295000	295500	295500	295000	72
499	20250328	102800	25248339000	295000	295500	295500	295000	512
500	20250328	102700	25097145000	295500	295500	296000	295500	36
501	20250328	102600	25086504000	296000	296000	296000	295500	84
502	20250328	102500	25061680500	295500	295500	296000	295500	185
503	20250328	102400	25007012500	295500	295500	296000	295500	272
504	20250328	102300	24926635500	295500	296000	296000	295500	119
505	20250328	102200	24891465500	296000	296000	296000	295500	361
506	20250328	102100	24784691000	296000	297000	297000	295500	765
507	20250328	102000	24558172500	297000	297500	297500	296500	794
508	20250328	101900	24322457000	297000	297500	297750	297000	339
509	20250328	101800	24221606250	297500	297500	297500	297000	129
510	20250328	101700	24183239500	297500	297000	297500	297000	315
511	20250328	101600	24089668500	297000	296500	297500	296500	1025
512	20250328	101500	23785384500	296500	296000	296500	296000	108
513	20250328	101400	23753366250	296000	296000	296000	295000	937
514	20250328	101300	23476080250	296000	296000	296500	295000	1925
515	20250328	101200	22907294250	296000	295500	296500	295500	454
516	20250328	101100	22772919250	295500	295000	296000	295000	267
517	20250328	101000	22694029750	295000	295000	295500	295000	29
518	20250328	100900	22685466750	295000	295250	295500	295000	91
519	20250328	100800	22658619250	295250	295000	295500	294500	157
520	20250328	100700	22612304000	295000	295000	295000	294500	38
521	20250328	100600	22601109500	294000	295000	295500	294000	442
522	20250328	100500	22470768500	295000	295000	295500	295000	251
523	20250328	100400	22396721500	295500	294000	295500	294000	1397
524	20250328	100300	21985357000	294000	294000	294500	293500	614
525	20250328	100200	21804815000	294000	293500	294500	293000	452
526	20250328	100100	21671993000	293500	293000	293500	293000	214
527	20250328	100000	21609223500	293000	293000	294000	293000	1416
528	20250328	095900	21194043000	293000	292500	293500	291500	3654
529	20250328	095800	20125913500	292500	292500	293000	292000	1358
530	20250328	095700	19729193000	292500	292500	293000	292000	2218
531	20250328	095600	19080433250	292500	293000	293000	292500	1903
532	20250328	095500	18523498000	293000	293000	293500	292500	739
533	20250328	095400	18307036250	293000	293500	293500	293000	1420
534	20250328	095300	17890966250	293500	293500	293500	293000	492
535	20250328	095200	17746568250	293500	293250	294000	293250	1444
536	20250328	095100	17322737500	293250	293000	293500	293000	181
537	20250328	095000	17269687250	293000	293250	293500	293000	1964
538	20250328	094900	16693265500	293250	293500	293500	293000	305
539	20250328	094800	16603793500	293500	293500	293500	293000	403
540	20250328	094700	16485552000	293000	293500	294000	293000	1241
541	20250328	094600	16121384000	293500	293500	293750	293000	804
542	20250328	094500	15885550250	293500	293500	294000	293000	999
543	20250328	094400	15592367250	294000	294000	294000	293500	957
544	20250328	094300	15311474000	293500	294000	294000	293500	1465
545	20250328	094200	14880831500	294000	294250	294500	294000	404
546	20250328	094100	14762050000	294000	294000	294500	294000	383
547	20250328	094000	14649432000	294500	294000	294500	293500	2868
548	20250328	093900	13806194000	294500	294500	294500	294000	1247
549	20250328	093800	13438986000	294500	294500	295000	294500	69
550	20250328	093700	13418643500	294500	295000	295000	294500	1883
551	20250328	093600	12863223500	295000	295500	295500	295000	223
552	20250328	093500	12797433750	295500	295000	295500	295000	127
553	20250328	093400	12759957750	295000	295500	295500	295000	835
554	20250328	093300	12513607750	295500	295500	295500	295000	353
555	20250328	093200	12409364750	295500	296000	296000	295500	264
556	20250328	093100	12331339750	295500	295500	296000	295500	72
557	20250328	093000	12310059250	295500	295500	295500	295000	458
558	20250328	092900	12174723750	295000	296000	296000	295000	965
559	20250328	092800	11889577750	295500	296000	296000	295500	75
560	20250328	092700	11867393500	296000	296000	296000	295500	659
561	20250328	092600	11672344000	296000	296000	296500	295500	653
562	20250328	092500	11479060000	296000	296000	296000	295500	935
563	20250328	092400	11202361000	296000	295500	296000	295500	1164
564	20250328	092300	10858045500	296000	296000	296000	295500	467
565	20250328	092200	10719920750	296000	296000	296000	295500	175
566	20250328	092100	10668170500	296000	296000	296000	295500	914
567	20250328	092000	10397637500	296000	296000	296000	295500	288
568	20250328	091900	10312398500	295750	296000	296500	295500	1139
569	20250328	091800	9975165000	296000	296000	296000	295500	419
570	20250328	091700	9851167500	296000	296000	296500	295750	248
571	20250328	091600	9777757500	296000	296000	296250	295500	204
572	20250328	091500	9717377500	296000	297000	297000	296000	791
573	20250328	091400	9483062500	297000	296000	297000	296000	1140
574	20250328	091300	9144963750	296000	296000	296500	295500	602
575	20250328	091200	8966737250	295500	295500	296000	295000	3131
576	20250328	091100	8041377250	295500	295000	296000	294500	3056
577	20250328	091000	7140220250	294500	295000	295500	294500	675
578	20250328	090900	6941263250	295000	295500	295500	294500	4138
579	20250328	090800	5721319750	295000	294500	295500	294500	569
580	20250328	090700	5553497000	295000	295000	295500	294500	790
581	20250328	090600	5320289250	294500	294500	295000	294000	655
582	20250328	090500	5127306750	294500	294000	295000	293500	2958
583	20250328	090400	4256617750	295000	295500	295500	293500	2734
584	20250328	090300	3451782750	295000	296000	296500	295000	2245
585	20250328	090200	2788631750	295500	296000	296500	295500	3449
586	20250328	090100	1768553000	296000	298000	298500	296000	2596
587	20250328	090000	997062500	298000	299000	299000	298000	3338