KissMeData/051910/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193300	76323522750	269000	269000	269000	269000	22798
3	20250327	193200	76323522750	269000	269000	269000	269000	0
4	20250327	193100	76323522750	269000	269000	269000	269000	0
5	20250327	193000	76323522750	269000	269000	269000	269000	0
6	20250327	192900	76323522750	269000	269000	269000	269000	0
7	20250327	192800	76323522750	269000	269000	269000	269000	0
8	20250327	192700	76323522750	269000	269000	269000	269000	0
9	20250327	192600	76323522750	269000	269000	269000	269000	0
10	20250327	192500	76323522750	269000	269000	269000	269000	0
11	20250327	192400	76323522750	269000	269000	269000	269000	0
12	20250327	192300	76323522750	269000	269000	269000	269000	0
13	20250327	192200	76323522750	269000	269000	269000	269000	0
14	20250327	192100	76323522750	269000	269000	269000	269000	0
15	20250327	192000	76323522750	269000	269000	269000	269000	0
16	20250327	191900	76323522750	269000	269000	269000	269000	0
17	20250327	191800	76323522750	269000	269000	269000	269000	0
18	20250327	191700	76323522750	269000	269000	269000	269000	0
19	20250327	191600	76323522750	269000	269000	269000	269000	0
20	20250327	191500	76323522750	269000	269000	269000	269000	0
21	20250327	191400	76323522750	269000	269000	269000	269000	0
22	20250327	191300	76323522750	269000	269000	269000	269000	0
23	20250327	191200	76323522750	269000	269000	269000	269000	0
24	20250327	191100	76323522750	269000	269000	269000	269000	0
25	20250327	191000	76323522750	269000	269000	269000	269000	0
26	20250327	190900	76323522750	269000	269000	269000	269000	0
27	20250327	190800	76323522750	269000	269000	269000	269000	0
28	20250327	190700	76323522750	269000	269000	269000	269000	0
29	20250327	190600	76323522750	269000	269000	269000	269000	0
30	20250327	190500	76323522750	269000	269000	269000	269000	0
31	20250327	190400	76323522750	269000	269000	269000	269000	0
32	20250327	190300	76323522750	269000	269000	269000	269000	22798
33	20250327	190200	76323522750	269000	269000	269000	269000	0
34	20250327	190100	76323522750	269000	269000	269000	269000	0
35	20250327	190000	76323522750	269000	269000	269000	269000	0
36	20250327	185900	76323522750	269000	269000	269000	269000	0
37	20250327	185800	76323522750	269000	269000	269000	269000	0
38	20250327	185700	76323522750	269000	269000	269000	269000	0
39	20250327	185600	76323522750	269000	269000	269000	269000	0
40	20250327	185500	76323522750	269000	269000	269000	269000	0
41	20250327	185400	76323522750	269000	269000	269000	269000	0
42	20250327	185300	76323522750	269000	269000	269000	269000	0
43	20250327	185200	76323522750	269000	269000	269000	269000	0
44	20250327	185100	76323522750	269000	269000	269000	269000	0
45	20250327	185000	76323522750	269000	269000	269000	269000	0
46	20250327	184900	76323522750	269000	269000	269000	269000	0
47	20250327	184800	76323522750	269000	269000	269000	269000	0
48	20250327	184700	76323522750	269000	269000	269000	269000	0
49	20250327	184600	76323522750	269000	269000	269000	269000	0
50	20250327	184500	76323522750	269000	269000	269000	269000	0
51	20250327	184400	76323522750	269000	269000	269000	269000	0
52	20250327	184300	76323522750	269000	269000	269000	269000	0
53	20250327	184200	76323522750	269000	269000	269000	269000	0
54	20250327	184100	76323522750	269000	269000	269000	269000	0
55	20250327	184000	76323522750	269000	269000	269000	269000	0
56	20250327	183900	76323522750	269000	269000	269000	269000	0
57	20250327	183800	76323522750	269000	269000	269000	269000	0
58	20250327	183700	76323522750	269000	269000	269000	269000	0
59	20250327	183600	76323522750	269000	269000	269000	269000	0
60	20250327	183500	76323522750	269000	269000	269000	269000	0
61	20250327	183400	76323522750	269000	269000	269000	269000	0
62	20250327	183300	76323522750	269000	269000	269000	269000	22798
63	20250327	183200	76323522750	269000	269000	269000	269000	0
64	20250327	183100	76323522750	269000	269000	269000	269000	0
65	20250327	183000	76323522750	269000	269000	269000	269000	0
66	20250327	182900	76323522750	269000	269000	269000	269000	0
67	20250327	182800	76323522750	269000	269000	269000	269000	0
68	20250327	182700	76323522750	269000	269000	269000	269000	0
69	20250327	182600	76323522750	269000	269000	269000	269000	0
70	20250327	182500	76323522750	269000	269000	269000	269000	0
71	20250327	182400	76323522750	269000	269000	269000	269000	0
72	20250327	182300	76323522750	269000	269000	269000	269000	0
73	20250327	182200	76323522750	269000	269000	269000	269000	0
74	20250327	182100	76323522750	269000	269000	269000	269000	0
75	20250327	182000	76323522750	269000	269000	269000	269000	0
76	20250327	181900	76323522750	269000	269000	269000	269000	0
77	20250327	181800	76323522750	269000	269000	269000	269000	0
78	20250327	181700	76323522750	269000	269000	269000	269000	0
79	20250327	181600	76323522750	269000	269000	269000	269000	0
80	20250327	181500	76323522750	269000	269000	269000	269000	0
81	20250327	181400	76323522750	269000	269000	269000	269000	0
82	20250327	181300	76323522750	269000	269000	269000	269000	0
83	20250327	181200	76323522750	269000	269000	269000	269000	0
84	20250327	181100	76323522750	269000	269000	269000	269000	0
85	20250327	181000	76323522750	269000	269000	269000	269000	0
86	20250327	180900	76323522750	269000	269000	269000	269000	0
87	20250327	180800	76323522750	269000	269000	269000	269000	0
88	20250327	180700	76323522750	269000	269000	269000	269000	0
89	20250327	180600	76323522750	269000	269000	269000	269000	0
90	20250327	180500	76323522750	269000	269000	269000	269000	0
91	20250327	180400	76323522750	269000	269000	269000	269000	0
92	20250327	180300	76323522750	269000	269000	269000	269000	22798
93	20250327	180200	76323522750	269000	269000	269000	269000	0
94	20250327	180100	76323522750	269000	269000	269000	269000	0
95	20250327	180000	76323522750	269000	269000	269000	269000	0
96	20250327	175900	76323522750	269000	269000	269000	269000	0
97	20250327	175800	76323522750	269000	269000	269000	269000	0
98	20250327	175700	76323522750	269000	269000	269000	269000	0
99	20250327	175600	76323522750	269000	269000	269000	269000	0
100	20250327	175500	76323522750	269000	269000	269000	269000	0
101	20250327	175400	76323522750	269000	269000	269000	269000	0
102	20250327	175300	76323522750	269000	269000	269000	269000	0
103	20250327	175200	76323522750	269000	269000	269000	269000	0
104	20250327	175100	76323522750	269000	269000	269000	269000	0
105	20250327	175000	76323522750	269000	269000	269000	269000	0
106	20250327	174900	76323522750	269000	269000	269000	269000	0
107	20250327	174800	76323522750	269000	269000	269000	269000	0
108	20250327	174700	76323522750	269000	269000	269000	269000	0
109	20250327	174600	76323522750	269000	269000	269000	269000	0
110	20250327	174500	76323522750	269000	269000	269000	269000	0
111	20250327	174400	76323522750	269000	269000	269000	269000	0
112	20250327	174300	76323522750	269000	269000	269000	269000	0
113	20250327	174200	76323522750	269000	269000	269000	269000	0
114	20250327	174100	76323522750	269000	269000	269000	269000	0
115	20250327	174000	76323522750	269000	269000	269000	269000	0
116	20250327	173900	76323522750	269000	269000	269000	269000	0
117	20250327	173800	76323522750	269000	269000	269000	269000	0
118	20250327	173700	76323522750	269000	269000	269000	269000	0
119	20250327	173600	76323522750	269000	269000	269000	269000	0
120	20250327	173500	76323522750	269000	269000	269000	269000	0
121	20250327	173400	76323522750	269000	269000	269000	269000	0
122	20250327	173300	76323522750	269000	269000	269000	269000	22798
123	20250327	173200	76323522750	269000	269000	269000	269000	0
124	20250327	173100	76323522750	269000	269000	269000	269000	0
125	20250327	173000	76323522750	269000	269000	269000	269000	0
126	20250327	172900	76323522750	269000	269000	269000	269000	0
127	20250327	172800	76323522750	269000	269000	269000	269000	0
128	20250327	172700	76323522750	269000	269000	269000	269000	0
129	20250327	172600	76323522750	269000	269000	269000	269000	0
130	20250327	172500	76323522750	269000	269000	269000	269000	0
131	20250327	172400	76323522750	269000	269000	269000	269000	0
132	20250327	172300	76323522750	269000	269000	269000	269000	0
133	20250327	172200	76323522750	269000	269000	269000	269000	0
134	20250327	172100	76323522750	269000	269000	269000	269000	0
135	20250327	172000	76323522750	269000	269000	269000	269000	0
136	20250327	171900	76323522750	269000	269000	269000	269000	0
137	20250327	171800	76323522750	269000	269000	269000	269000	0
138	20250327	171700	76323522750	269000	269000	269000	269000	0
139	20250327	171600	76323522750	269000	269000	269000	269000	0
140	20250327	171500	76323522750	269000	269000	269000	269000	0
141	20250327	171400	76323522750	269000	269000	269000	269000	0
142	20250327	171300	76323522750	269000	269000	269000	269000	0
143	20250327	171200	76323522750	269000	269000	269000	269000	0
144	20250327	171100	76323522750	269000	269000	269000	269000	0
145	20250327	171000	76323522750	269000	269000	269000	269000	0
146	20250327	170900	76323522750	269000	269000	269000	269000	0
147	20250327	170800	76323522750	269000	269000	269000	269000	0
148	20250327	170700	76323522750	269000	269000	269000	269000	0
149	20250327	170600	76323522750	269000	269000	269000	269000	0
150	20250327	170500	76323522750	269000	269000	269000	269000	0
151	20250327	170400	76323522750	269000	269000	269000	269000	0
152	20250327	170300	76323522750	269000	269000	269000	269000	22798
153	20250327	170200	76323522750	269000	269000	269000	269000	0
154	20250327	170100	76323522750	269000	269000	269000	269000	0
155	20250327	170000	76323522750	269000	269000	269000	269000	0
156	20250327	165900	76323522750	269000	269000	269000	269000	0
157	20250327	165800	76323522750	269000	269000	269000	269000	0
158	20250327	165700	76323522750	269000	269000	269000	269000	0
159	20250327	165600	76323522750	269000	269000	269000	269000	0
160	20250327	165500	76323522750	269000	269000	269000	269000	0
161	20250327	165400	76323522750	269000	269000	269000	269000	0
162	20250327	165300	76323522750	269000	269000	269000	269000	0
163	20250327	165200	76323522750	269000	269000	269000	269000	0
164	20250327	165100	76323522750	269000	269000	269000	269000	0
165	20250327	165000	76323522750	269000	269000	269000	269000	0
166	20250327	164900	76323522750	269000	269000	269000	269000	0
167	20250327	164800	76323522750	269000	269000	269000	269000	0
168	20250327	164700	76323522750	269000	269000	269000	269000	0
169	20250327	164600	76323522750	269000	269000	269000	269000	0
170	20250327	164500	76323522750	269000	269000	269000	269000	0
171	20250327	164400	76323522750	269000	269000	269000	269000	0
172	20250327	164300	76323522750	269000	269000	269000	269000	0
173	20250327	164200	76323522750	269000	269000	269000	269000	0
174	20250327	164100	76323522750	269000	269000	269000	269000	0
175	20250327	164000	76323522750	269000	269000	269000	269000	0
176	20250327	163900	76323522750	269000	269000	269000	269000	0
177	20250327	163800	76323522750	269000	269000	269000	269000	0
178	20250327	163700	76323522750	269000	269000	269000	269000	0
179	20250327	163600	76323522750	269000	269000	269000	269000	0
180	20250327	163500	76323522750	269000	269000	269000	269000	0
181	20250327	163400	76323522750	269000	269000	269000	269000	0
182	20250327	163300	76323522750	269000	269000	269000	269000	22798
183	20250327	163200	76323522750	269000	269000	269000	269000	0
184	20250327	163100	76323522750	269000	269000	269000	269000	0
185	20250327	163000	76323522750	269000	269000	269000	269000	0
186	20250327	162900	76323522750	269000	269000	269000	269000	0
187	20250327	162800	76323522750	269000	269000	269000	269000	0
188	20250327	162700	76323522750	269000	269000	269000	269000	0
189	20250327	162600	76323522750	269000	269000	269000	269000	0
190	20250327	162500	76323522750	269000	269000	269000	269000	0
191	20250327	162400	76323522750	269000	269000	269000	269000	0
192	20250327	162300	76323522750	269000	269000	269000	269000	0
193	20250327	162200	76323522750	269000	269000	269000	269000	0
194	20250327	162100	76323522750	269000	269000	269000	269000	0
195	20250327	162000	76323522750	269000	269000	269000	269000	0
196	20250327	161900	76323522750	269000	269000	269000	269000	0
197	20250327	161800	76323522750	269000	269000	269000	269000	0
198	20250327	161700	76323522750	269000	269000	269000	269000	0
199	20250327	161600	76323522750	269000	269000	269000	269000	0
200	20250327	161500	76323522750	269000	269000	269000	269000	0
201	20250327	161400	76323522750	269000	269000	269000	269000	0
202	20250327	161300	76323522750	269000	269000	269000	269000	0
203	20250327	161200	76323522750	269000	269000	269000	269000	0
204	20250327	161100	76323522750	269000	269000	269000	269000	0
205	20250327	161000	76323522750	269000	269000	269000	269000	0
206	20250327	160900	76323522750	269000	269000	269000	269000	0
207	20250327	160800	76323522750	269000	269000	269000	269000	0
208	20250327	160700	76323522750	269000	269000	269000	269000	0
209	20250327	160600	76323522750	269000	269000	269000	269000	0
210	20250327	160500	76323522750	269000	269000	269000	269000	0
211	20250327	160400	76323522750	269000	269000	269000	269000	0
212	20250327	160300	76323522750	269000	269000	269000	269000	22798
213	20250327	160200	76323522750	269000	269000	269000	269000	0
214	20250327	160100	76323522750	269000	269000	269000	269000	0
215	20250327	160000	76323522750	269000	269000	269000	269000	0
216	20250327	155900	76323522750	269000	269000	269000	269000	0
217	20250327	155800	76323522750	269000	269000	269000	269000	0
218	20250327	155700	76323522750	269000	269000	269000	269000	0
219	20250327	155600	76323522750	269000	269000	269000	269000	0
220	20250327	155500	76323522750	269000	269000	269000	269000	0
221	20250327	155400	76323522750	269000	269000	269000	269000	0
222	20250327	155300	76323522750	269000	269000	269000	269000	0
223	20250327	155200	76323522750	269000	269000	269000	269000	0
224	20250327	155100	76323522750	269000	269000	269000	269000	0
225	20250327	155000	76323522750	269000	269000	269000	269000	0
226	20250327	154900	76323522750	269000	269000	269000	269000	0
227	20250327	154800	76323522750	269000	269000	269000	269000	0
228	20250327	154700	76323522750	269000	269000	269000	269000	0
229	20250327	154600	76323522750	269000	269000	269000	269000	0
230	20250327	154500	76323522750	269000	269000	269000	269000	0
231	20250327	154400	76323522750	269000	269000	269000	269000	0
232	20250327	154300	76323522750	269000	269000	269000	269000	0
233	20250327	154200	76323522750	269000	269000	269000	269000	0
234	20250327	154100	76323522750	269000	269000	269000	269000	0
235	20250327	154000	76323522750	269000	269000	269000	269000	0
236	20250327	153900	76323522750	269000	269000	269000	269000	0
237	20250327	153800	76323522750	269000	269000	269000	269000	0
238	20250327	153700	76323522750	269000	269000	269000	269000	0
239	20250327	153600	76323522750	269000	269000	269000	269000	0
240	20250327	153500	76323522750	269000	269000	269000	269000	0
241	20250327	153400	76323522750	269000	269000	269000	269000	0
242	20250327	153300	76323522750	269000	269000	269000	269000	22798
243	20250327	153200	76323522750	269000	269000	269000	269000	0
244	20250327	153100	76323522750	269000	269000	269000	269000	0
245	20250327	153000	76323522750	269000	269000	269000	269000	22798
246	20250327	152900	70190860750	269000	269000	269000	269000	0
247	20250327	152800	70190860750	269000	269000	269000	269000	0
248	20250327	152700	70190860750	269000	269000	269000	269000	0
249	20250327	152600	70190860750	269000	269000	269000	269000	0
250	20250327	152500	70190860750	269000	269000	269000	269000	0
251	20250327	152400	70190860750	269000	269000	269000	269000	0
252	20250327	152300	70190860750	269000	269000	269000	269000	0
253	20250327	152200	70190860750	269000	269000	269000	269000	0
254	20250327	152100	70190860750	269000	269000	269000	269000	0
255	20250327	152000	70190860750	269000	269000	269000	269000	0
256	20250327	151900	70190860750	269000	269000	269500	269000	618
257	20250327	151800	70024582250	269500	269000	269500	269000	1245
258	20250327	151700	69689279750	269000	269500	270000	268500	1651
259	20250327	151600	69244921250	270000	270000	270000	269000	825
260	20250327	151500	69022503750	270000	269500	270000	269000	1089
261	20250327	151400	68728939250	269500	270000	270000	269000	1580
262	20250327	151300	68303036750	269500	270000	270500	269500	1807
263	20250327	151200	67815607000	270000	270000	270500	269500	2153
264	20250327	151100	67234257750	270000	270500	270500	270000	651
265	20250327	151000	67058379750	270500	270500	270500	270000	567
266	20250327	150900	66905167000	270000	270000	270500	270000	520
267	20250327	150800	66764610000	270500	270500	271000	270000	906
268	20250327	150700	66519558250	270500	270500	271000	270500	453
269	20250327	150600	66396933250	270500	270000	271000	270000	1043
270	20250327	150500	66114775250	270000	270500	270500	270000	739
271	20250327	150400	65915018000	270000	270500	270500	270000	478
272	20250327	150300	65785809000	270500	270500	271000	270000	1752
273	20250327	150200	65312202500	270500	270500	271000	270500	674
274	20250327	150100	65129739000	270500	271000	271000	270500	831
275	20250327	150000	64904785500	271000	271000	271000	270500	764
276	20250327	145900	64697958000	270500	271000	271000	270500	553
277	20250327	145800	64548223500	271000	270500	271000	270500	922
278	20250327	145700	64298665500	271000	271500	271500	270500	1253
279	20250327	145600	63958970000	271500	271500	271500	271000	337
280	20250327	145500	63867513750	271000	271500	271500	270500	595
281	20250327	145400	63706188250	271500	270500	271500	270500	433
282	20250327	145300	63588868500	270500	271000	271000	270500	501
283	20250327	145200	63453149500	270500	271000	271500	270500	1401
284	20250327	145100	63073456500	271500	271500	271500	271000	569
285	20250327	145000	62919013000	271500	271500	271500	271000	392
286	20250327	144900	62812654000	271500	271000	271500	271000	415
287	20250327	144800	62700025000	271250	271500	271500	271000	478
288	20250327	144700	62570279250	271500	271500	271500	271000	519
289	20250327	144600	62429403250	271500	271500	271500	271000	761
290	20250327	144500	62222822750	271500	271500	271500	271000	201
291	20250327	144400	62168287250	271500	271500	271500	271000	2087
292	20250327	144300	61601754000	271500	271500	271500	271000	190
293	20250327	144200	61550197750	271000	271500	271500	271000	749
294	20250327	144100	61347129250	271500	271500	271500	271000	313
295	20250327	144000	61262254250	271500	271500	271500	271000	359
296	20250327	143900	61164887250	271000	271000	271500	271000	378
297	20250327	143800	61062369750	271000	271000	271500	271000	239
298	20250327	143700	60997542250	271000	271000	271500	271000	286
299	20250327	143600	60919933250	271000	271500	271500	271000	283
300	20250327	143500	60843180750	271000	271000	271500	271000	347
301	20250327	143400	60749109750	271000	271000	271500	270500	818
302	20250327	143300	60527442750	271000	270500	271000	270500	297
303	20250327	143200	60447060250	270500	271000	271000	270500	1229
304	20250327	143100	60114107250	270500	270500	271000	270500	285
305	20250327	143000	60036967250	271000	271000	271500	270500	2597
306	20250327	142900	59333417750	271000	271500	271500	271000	253
307	20250327	142800	59264757750	271500	271500	271500	271000	287
308	20250327	142700	59186895000	271000	271500	271500	271000	424
309	20250327	142600	59071877000	271500	271500	271500	271000	561
310	20250327	142500	58919748500	271000	271500	271500	271000	356
311	20250327	142400	58823213500	271000	271500	271500	271000	322
312	20250327	142300	58735892250	271000	271500	271500	271000	515
313	20250327	142200	58596241250	271000	272000	272000	271000	2215
314	20250327	142100	57994907750	272000	271500	272000	271500	315
315	20250327	142000	57909283750	271500	272000	272000	271500	998
316	20250327	141900	57638228250	271500	271500	272000	271500	562
317	20250327	141800	57485399250	271500	272000	272000	271500	208
318	20250327	141700	57428874000	271500	272500	272500	271500	1788
319	20250327	141600	56942471500	272500	272500	272500	272000	427
320	20250327	141500	56826283500	272000	272500	272500	272000	328
321	20250327	141400	56736980000	272000	272500	272500	272000	755
322	20250327	141300	56531305000	272000	272000	272500	272000	281
323	20250327	141200	56454819000	272000	272000	272500	272000	365
324	20250327	141100	56355424250	272000	272500	272500	272000	303
325	20250327	141000	56272886000	272500	272500	272500	272000	226
326	20250327	140900	56211349500	272000	272000	272500	272000	124
327	20250327	140800	56177575000	272250	272500	272500	272000	230
328	20250327	140700	56114923500	272500	272500	272500	272000	362
329	20250327	140600	56016382000	272500	272500	272500	272000	858
330	20250327	140500	55782585750	272500	272000	272500	271500	1612
331	20250327	140400	55344167250	271500	272000	272000	271500	285
332	20250327	140300	55266745000	271500	272500	272500	271500	1933
333	20250327	140200	54740974500	272500	272500	272500	272000	221
334	20250327	140100	54680805500	272000	272500	272500	272000	291
335	20250327	140000	54601563000	272000	273000	273000	272000	1135
336	20250327	135900	54292344500	273000	272500	273000	272500	214
337	20250327	135800	54233973500	272500	273000	273000	272500	207
338	20250327	135700	54177503500	273000	273000	273000	272500	153
339	20250327	135600	54135742500	273000	272500	273000	272250	149
340	20250327	135500	54095112750	272500	272500	272500	272000	167
341	20250327	135400	54049608750	272500	272500	272500	272000	621
342	20250327	135300	53880398250	272500	273000	273000	272000	286
343	20250327	135200	53802466750	272500	272500	273000	272000	655
344	20250327	135100	53623934250	272500	272500	273000	272000	1242
345	20250327	135000	53285509750	272500	273000	273500	272500	1378
346	20250327	134900	52909633250	273000	273500	273500	273000	220
347	20250327	134800	52849514750	273500	273500	273500	273000	210
348	20250327	134700	52792121250	273500	273000	273500	272500	557
349	20250327	134600	52640041750	273000	273000	273000	272500	109
350	20250327	134500	52610288250	273000	273500	273500	273000	613
351	20250327	134400	52442896750	273500	273000	273500	272500	361
352	20250327	134300	52344316750	273000	273000	273000	272500	901
353	20250327	134200	52098344750	273000	273000	273000	272500	185
354	20250327	134100	52047843250	273000	273000	273000	272500	182
355	20250327	134000	51998181250	273000	272500	273000	272000	684
356	20250327	133900	51811776250	272000	272000	272500	272000	428
357	20250327	133800	51695234750	272000	272500	272500	272000	356
358	20250327	133700	51598317500	272500	272000	272500	272000	411
359	20250327	133600	51486425000	272000	272500	272500	272000	341
360	20250327	133500	51393618500	272500	272000	272500	272000	247
361	20250327	133400	51326374000	272000	272000	272500	272000	230
362	20250327	133300	51263754000	272500	272000	272500	272000	158
363	20250327	133200	51220736000	272500	272500	272500	271500	552
364	20250327	133100	51070570500	271500	272500	272500	271500	1232
365	20250327	133000	50735479500	272500	272500	272500	272000	146
366	20250327	132900	50695714000	272500	272000	273000	272000	654
367	20250327	132800	50517434500	272000	273500	273500	272000	3226
368	20250327	132700	49637896500	273500	273500	273500	272500	565
369	20250327	132600	49483572500	273500	273500	274000	273000	648
370	20250327	132500	49306414250	273000	273000	273000	272500	465
371	20250327	132400	49179471250	273000	272500	273000	272500	342
372	20250327	132300	49086111250	273000	273000	273500	272500	483
373	20250327	132200	48954235250	273000	273000	273000	272500	306
374	20250327	132100	48870703750	273000	273000	273000	272500	248
375	20250327	132000	48803002250	273000	272500	273000	272500	360
376	20250327	131900	48704726250	273000	273000	273000	272500	502
377	20250327	131800	48567693250	273000	273000	273000	272500	345
378	20250327	131700	48473508750	273000	273000	273000	272500	335
379	20250327	131600	48382060250	273000	273000	273000	272750	215
380	20250327	131500	48323365500	273000	273000	273000	272500	268
381	20250327	131400	48250211500	273000	273000	273000	272500	339
382	20250327	131300	48157721500	273000	273000	273000	272500	173
383	20250327	131200	48110495000	273000	273500	273500	272500	939
384	20250327	131100	47854123000	273500	273000	273500	273000	401
385	20250327	131000	47744507500	273500	273500	273500	272500	251
386	20250327	130900	47675933000	273000	273000	273500	272500	549
387	20250327	130800	47526071000	273000	273000	273500	272500	388
388	20250327	130700	47420205500	273500	273000	273500	272500	776
389	20250327	130600	47208454000	272500	273000	273000	272500	695
390	20250327	130500	47018736500	273000	273000	273000	272500	568
391	20250327	130400	46863888500	272500	273000	273000	272500	430
392	20250327	130300	46746666500	273000	273000	273000	272500	457
393	20250327	130200	46621916500	273000	273000	273000	272500	129
394	20250327	130100	46586732000	273000	273000	273500	272500	1144
395	20250327	130000	46274428000	273500	274000	274000	273000	496
396	20250327	125900	46138750000	274000	274000	274000	273500	401
397	20250327	125800	46028890500	274000	274000	274000	273500	375
398	20250327	125700	45926185250	274000	273500	274000	273500	287
399	20250327	125600	45847558250	274500	274000	274500	273500	389
400	20250327	125500	45740915250	274000	273500	274000	273500	361
401	20250327	125400	45642022750	273500	273000	274000	273000	363
402	20250327	125300	45542638250	273500	274000	274000	273500	923
403	20250327	125200	45289968750	274000	273500	274000	273500	231
404	20250327	125100	45226681750	274000	273500	274000	273000	914
405	20250327	125000	44976626250	273500	273000	273500	273000	457
406	20250327	124900	44851649250	273000	273000	273500	273000	300
407	20250327	124800	44769620750	273500	273500	273500	273000	141
408	20250327	124700	44731083250	273000	273250	273500	273000	169
409	20250327	124600	44684897000	273500	273500	273500	273250	92
410	20250327	124500	44659738500	273250	273000	273500	273000	156
411	20250327	124400	44617096750	273000	273500	273500	273000	170
412	20250327	124300	44570614750	273000	273500	273500	273000	99
413	20250327	124200	44543554250	273500	273000	273500	273000	701
414	20250327	124100	44352145750	273500	273000	273500	273000	98
415	20250327	124000	44325357750	273500	273500	273500	273000	500
416	20250327	123900	44188793250	273500	273500	273500	273000	67
417	20250327	123800	44170470250	273500	273500	273500	273000	252
418	20250327	123700	44101551250	273500	273000	273500	273000	564
419	20250327	123600	43947455250	273000	273000	273000	272500	171
420	20250327	123500	43900801250	273000	273000	273000	272500	514
421	20250327	123400	43760522750	273000	273000	273000	272500	136
422	20250327	123300	43723400750	273000	273000	273500	272500	889
423	20250327	123200	43480722750	273000	273000	273000	272500	791
424	20250327	123100	43265099250	272500	273500	273500	272500	1199
425	20250327	123000	42937771250	273000	273500	273500	273000	530
426	20250327	122900	42793051250	273500	273500	273500	273000	169
427	20250327	122800	42746847750	273500	273000	273500	273000	119
428	20250327	122700	42714331000	273000	273000	273500	273000	163
429	20250327	122600	42669785000	273000	273500	273500	273000	253
430	20250327	122500	42600666500	273000	273500	274000	273000	2400
431	20250327	122400	41944232000	273500	274000	274000	273500	103
432	20250327	122300	41916012000	274000	274000	274000	273500	96
433	20250327	122200	41889712500	274000	273500	274000	273500	135
434	20250327	122100	41852724500	274000	274000	274000	273500	317
435	20250327	122000	41765880000	274000	273500	274000	273500	189
436	20250327	121900	41714095000	274000	274000	274000	273500	247
437	20250327	121800	41646419000	274000	274500	274500	274000	1560
438	20250327	121700	41218942000	274000	274500	274500	274000	305
439	20250327	121600	41135224000	274250	274500	274500	274000	292
440	20250327	121500	41055071750	274500	274500	274500	274000	126
441	20250327	121400	41020491750	275000	274500	275000	274000	375
442	20250327	121300	40917561750	274000	274500	274500	274000	116
443	20250327	121200	40885729250	274500	274500	274500	274000	176
444	20250327	121100	40837425750	274000	273500	274500	273500	840
445	20250327	121000	40607318750	274000	273500	274000	273500	163
446	20250327	120900	40562665250	274000	274000	274000	273500	144
447	20250327	120800	40523223750	274000	274500	274500	273500	2996
448	20250327	120700	39702317500	274000	274500	274500	274000	77
449	20250327	120600	39681194000	274500	274500	275000	274000	698
450	20250327	120500	39489580500	274500	275000	275000	274500	1560
451	20250327	120400	39060617000	275500	275000	275500	275000	180
452	20250327	120300	39011065000	275000	275000	275500	275000	199
453	20250327	120200	38956297000	275500	275500	275500	275000	158
454	20250327	120100	38912792000	275500	275000	275500	275000	175
455	20250327	120000	38864616500	275000	275500	275500	275000	165
456	20250327	115900	38819203000	275500	275500	275500	275000	274
457	20250327	115800	38743780000	275500	275000	275500	275000	355
458	20250327	115700	38646084250	275500	275000	275500	275000	738
459	20250327	115600	38443014750	275000	276000	276000	275000	2758
460	20250327	115500	37683102250	275500	276000	276000	275500	385
461	20250327	115400	37576863000	276000	276000	276000	275500	436
462	20250327	115300	37456535250	276000	275750	276000	275500	227
463	20250327	115200	37393885750	275750	275500	276000	275500	149
464	20250327	115100	37352777750	275500	276000	276000	275500	269
465	20250327	115000	37278598750	275500	275000	276000	275000	743
466	20250327	114900	37073861750	275500	275500	276000	275000	586
467	20250327	114800	36912416750	275500	275500	276000	275000	201
468	20250327	114700	36857028250	275500	275500	275500	275000	835
469	20250327	114600	36626989250	275500	275500	275500	275000	457
470	20250327	114500	36501087750	275000	275500	275500	275000	253
471	20250327	114400	36431389500	275500	275500	275500	275000	269
472	20250327	114300	36357287500	275500	275000	275500	274500	383
473	20250327	114200	36251882000	275000	275000	275500	274500	395
474	20250327	114100	36143235000	275500	275000	275500	274500	400
475	20250327	114000	36033212500	275000	275000	275250	274500	521
476	20250327	113900	35889935250	275000	275000	275000	274500	664
477	20250327	113800	35707350750	275000	275000	275000	274500	274
478	20250327	113700	35632009750	275000	275000	275000	274500	317
479	20250327	113600	35544861250	275000	275000	275000	274500	305
480	20250327	113500	35461045250	275000	275000	275000	274500	385
481	20250327	113400	35355183000	275000	275000	275500	274500	1485
482	20250327	113300	34946810000	275000	275000	275000	274500	440
483	20250327	113200	34825824500	275000	275000	275000	274500	405
484	20250327	113100	34714454000	274500	274500	275000	274000	651
485	20250327	113000	34535693000	274500	274500	275000	274000	241
486	20250327	112900	34469540500	275000	274500	275000	274000	758
487	20250327	112800	34261464500	274000	274000	274500	273500	378
488	20250327	112700	34157877500	274000	274500	274500	273500	367
489	20250327	112600	34057289250	274500	273500	274500	273500	425
490	20250327	112500	33940898750	274500	273500	274500	273000	304
491	20250327	112400	33857640750	273500	273000	274000	273000	476
492	20250327	112300	33727496750	273000	273000	273000	272500	403
493	20250327	112200	33617495750	273000	273500	274000	273000	594
494	20250327	112100	33455264250	273500	274000	274000	273000	422
495	20250327	112000	33339772250	274000	274000	274000	273000	372
496	20250327	111900	33237928250	274000	273000	274000	273000	389
497	20250327	111800	33131571750	273500	273000	273500	272500	501
498	20250327	111700	32994774250	273000	272500	273000	272500	461
499	20250327	111600	32869089250	272000	272500	272500	272000	233
500	20250327	111500	32805601250	272500	271500	272500	271500	430
501	20250327	111400	32688568750	272000	272000	273000	271500	1120
502	20250327	111300	32384076750	271500	272000	272500	271500	423
503	20250327	111200	32269021250	272000	272000	272500	271500	575
504	20250327	111100	32112641250	272000	272000	272000	271500	704
505	20250327	111000	31921259250	271500	271500	272000	271000	742
506	20250327	110900	31719793750	271000	271500	271500	271000	268
507	20250327	110800	31647107750	271500	271500	271500	271000	310
508	20250327	110700	31562989250	271000	271500	271500	270500	326
509	20250327	110600	31474556750	271000	272000	272000	270500	1226
510	20250327	110500	31141807750	272000	271500	272000	271500	608
511	20250327	110400	30976594750	271500	271500	271500	271000	2499
512	20250327	110300	30298428750	271500	272000	272000	271500	261
513	20250327	110200	30227503250	272000	272000	272000	271500	299
514	20250327	110100	30146222750	272000	272000	272000	271000	1373
515	20250327	110000	29773289750	272000	272000	272500	271000	1752
516	20250327	105900	29297400750	272500	272500	272500	272000	364
517	20250327	105800	29198322250	272000	271500	272500	271500	741
518	20250327	105700	28996788250	272000	272500	272500	271500	1677
519	20250327	105600	28540433250	272500	273500	273500	272500	586
520	20250327	105500	28380627750	273500	273500	273500	273000	435
521	20250327	105400	28261728750	273000	273000	273500	273000	1209
522	20250327	105300	27931532750	273500	273500	273500	273000	1073
523	20250327	105200	27638514250	273500	273500	274000	273000	841
524	20250327	105100	27408530750	273000	273500	274000	273000	1708
525	20250327	105000	26941631000	273500	273500	273500	273000	478
526	20250327	104900	26810908500	273000	273000	273500	273000	312
527	20250327	104800	26725658000	273500	273500	273500	273000	373
528	20250327	104700	26623770500	273500	274000	274000	273000	548
529	20250327	104600	26474001000	273500	273500	274000	273000	2186
530	20250327	104500	25876097000	274000	274000	274500	273500	505
531	20250327	104400	25737801000	274500	274500	274500	274000	1682
532	20250327	104300	25276865000	274500	275000	275500	274500	1454
533	20250327	104200	24877194000	275000	275000	275000	274500	347
534	20250327	104100	24781777750	275000	275000	275000	274500	167
535	20250327	104000	24735865750	274500	274000	275000	273500	778
536	20250327	103900	24522456500	273500	274000	274000	273500	332
537	20250327	103800	24431562000	274000	274250	275000	273500	2771
538	20250327	103700	23672390750	274500	275500	275500	274500	1433
539	20250327	103600	23278497250	275250	275000	275500	274500	659
540	20250327	103500	23097230250	275000	276000	276000	275000	1896
541	20250327	103400	22575024250	276000	275500	276000	275500	682
542	20250327	103300	22386957250	275500	275500	275500	275000	955
543	20250327	103200	22123906250	275500	275500	276000	275000	2593
544	20250327	103100	21409005250	275000	275000	275500	274500	1676
545	20250327	103000	20948102250	275000	275000	275000	274500	1084
546	20250327	102900	20650033750	275000	274000	275000	274000	3782
547	20250327	102800	19611848000	274000	273500	274000	273000	2163
548	20250327	102700	19020017500	273500	272500	273500	272500	939
549	20250327	102600	18763805500	272500	272000	272500	271500	256
550	20250327	102500	18694165000	272000	272000	272000	271500	323
551	20250327	102400	18606310500	272000	271500	272500	271500	764
552	20250327	102300	18398474000	272000	271500	272500	271500	490
553	20250327	102200	18265238000	272000	272000	272000	271500	262
554	20250327	102100	18194042000	272000	272000	272000	271500	215
555	20250327	102000	18135566000	272000	272000	272500	271500	453
556	20250327	101900	18012317000	272000	272000	272000	271500	301
557	20250327	101800	17930450500	272000	272000	272500	271500	444
558	20250327	101700	17809681500	271500	272250	272250	271500	444
559	20250327	101600	17688917000	272250	272500	272500	272000	564
560	20250327	101500	17535488250	272000	272500	272500	271500	1731
561	20250327	101400	17064650000	272500	273000	273000	272000	624
562	20250327	101300	16894603500	273000	273000	273000	272500	417
563	20250327	101200	16780844000	272500	273000	273500	272500	1073
564	20250327	101100	16488076250	273000	272500	273500	272250	966
565	20250327	101000	16224545500	272500	272500	273000	272000	544
566	20250327	100900	16076291500	272500	272500	273000	272000	1030
567	20250327	100800	15795592250	273000	273000	273000	272500	381
568	20250327	100700	15691589750	273000	272500	273000	272000	1195
569	20250327	100600	15365889250	272500	272500	273000	272000	719
570	20250327	100500	15169961000	272500	272000	273000	272000	1778
571	20250327	100400	14685452500	272000	272000	272500	271500	941
572	20250327	100300	14429477000	272000	271500	272000	271000	437
573	20250327	100200	14310686000	272000	271000	272000	271000	463
574	20250327	100100	14185102500	270500	270500	271000	270500	33
575	20250327	100000	14176171500	270500	270500	271500	270000	1027
576	20250327	095900	13897960000	270000	270500	271000	270000	51
577	20250327	095800	13884155000	271000	270500	271000	270000	584
578	20250327	095700	13726377250	271000	270500	271000	270000	308
579	20250327	095600	13643054250	270500	270500	270500	270000	49
580	20250327	095500	13629809250	270000	270500	270500	270000	62
581	20250327	095400	13613053750	270000	270000	270500	270000	226
582	20250327	095300	13552004250	270000	269500	270000	269500	209
583	20250327	095200	13495580250	269500	270000	270000	269500	76
584	20250327	095100	13475089750	270000	269500	270000	269000	931
585	20250327	095000	13224160750	269500	269500	270000	269500	541
586	20250327	094900	13078341250	270000	269000	270000	269000	627
587	20250327	094800	12909460250	269500	269500	269500	269000	242
588	20250327	094700	12844339750	269500	269500	269500	269000	378
589	20250327	094600	12742472750	269500	270000	270000	269000	936
590	20250327	094500	12490296750	270000	269500	270000	269500	358
591	20250327	094400	12393791750	269500	269500	270000	269000	732
592	20250327	094300	12196523750	270000	270000	270000	269500	89
593	20250327	094200	12172517750	270000	269500	270000	269500	92
594	20250327	094100	12147693250	270000	270000	270500	269500	334
595	20250327	094000	12057546250	270000	270000	270500	270000	79
596	20250327	093900	12036208750	270500	270000	270500	269500	513
597	20250327	093800	11897708250	270500	270250	270500	270000	234
598	20250327	093700	11834412000	270000	270500	271000	269500	1211
599	20250327	093600	11507308500	270500	270500	270500	270000	353
600	20250327	093500	11411823000	270500	270500	270500	270500	356
601	20250327	093400	11315525000	270000	271000	271000	270000	1523
602	20250327	093300	10903964250	271000	271000	271000	270000	103
603	20250327	093200	10876098500	271000	270500	271000	270000	441
604	20250327	093100	10756803000	270500	271000	271500	270500	690
605	20250327	093000	10569952000	270500	270500	271000	270000	660
606	20250327	092900	10391254500	270500	270000	270500	270000	516
607	20250327	092800	10251687500	270500	270000	270500	269500	281
608	20250327	092700	10175815500	270000	270000	270000	269500	868
609	20250327	092600	9941582000	270000	270000	270000	269500	439
610	20250327	092500	9823059000	270000	269500	270000	269500	265
611	20250327	092400	9751577000	269500	270000	270000	269500	144
612	20250327	092300	9712728000	270000	269500	270000	269500	277
613	20250327	092200	9638056000	270000	268500	270000	268000	1074
614	20250327	092100	9349337000	268500	268500	269000	268000	785
615	20250327	092000	9138601500	268500	269500	269500	268000	1335
616	20250327	091900	8779771500	270000	269500	270000	269000	1686
617	20250327	091800	8325269500	269500	270000	271000	269500	1976
618	20250327	091700	7791315250	270000	271000	271000	269500	988
619	20250327	091600	7524268250	270500	271500	271500	270000	1449
620	20250327	091500	7132005500	271500	271000	271500	271000	684
621	20250327	091400	6946315500	271000	270500	271500	270000	858
622	20250327	091300	6713903500	271000	271500	271500	270500	734
623	20250327	091200	6515161500	271500	271500	271500	271000	511
624	20250327	091100	6376589000	271500	271500	271750	270500	948
625	20250327	091000	6119351500	271500	271000	271500	271000	1098
626	20250327	090900	5821396000	271000	269500	271000	269500	1115
627	20250327	090800	5519523000	269500	269500	270000	269500	950
628	20250327	090700	5263219500	269500	270000	270000	269000	3023
629	20250327	090600	4448478250	270000	270000	270500	269500	1105
630	20250327	090500	4150031250	270000	270000	270500	269500	2253
631	20250327	090400	3541915500	269500	269500	270000	268500	1293
632	20250327	090300	3193837500	269500	268500	269500	268500	1630
633	20250327	090200	2755453000	268500	268500	269000	268000	2331
634	20250327	090100	2129420500	268500	268500	269000	267000	1946
635	20250327	090000	1607936000	268500	267000	268750	267000	6017