KissMeData/004370/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184200	10224875750	411000	411000	411000	411000	588
3	20250327	184100	10224875750	411000	411000	411000	411000	0
4	20250327	184000	10224875750	411000	411000	411000	411000	0
5	20250327	183900	10224875750	411000	411000	411000	411000	0
6	20250327	183800	10224875750	411000	411000	411000	411000	0
7	20250327	183700	10224875750	411000	411000	411000	411000	0
8	20250327	183600	10224875750	411000	411000	411000	411000	0
9	20250327	183500	10224875750	411000	411000	411000	411000	0
10	20250327	183400	10224875750	411000	411000	411000	411000	0
11	20250327	183300	10224875750	411000	411000	411000	411000	0
12	20250327	183200	10224875750	411000	411000	411000	411000	0
13	20250327	183100	10224875750	411000	411000	411000	411000	0
14	20250327	183000	10224875750	411000	411000	411000	411000	0
15	20250327	182900	10224875750	411000	411000	411000	411000	0
16	20250327	182800	10224875750	411000	411000	411000	411000	0
17	20250327	182700	10224875750	411000	411000	411000	411000	0
18	20250327	182600	10224875750	411000	411000	411000	411000	0
19	20250327	182500	10224875750	411000	411000	411000	411000	0
20	20250327	182400	10224875750	411000	411000	411000	411000	0
21	20250327	182300	10224875750	411000	411000	411000	411000	0
22	20250327	182200	10224875750	411000	411000	411000	411000	0
23	20250327	182100	10224875750	411000	411000	411000	411000	0
24	20250327	182000	10224875750	411000	411000	411000	411000	0
25	20250327	181900	10224875750	411000	411000	411000	411000	0
26	20250327	181800	10224875750	411000	411000	411000	411000	0
27	20250327	181700	10224875750	411000	411000	411000	411000	0
28	20250327	181600	10224875750	411000	411000	411000	411000	0
29	20250327	181500	10224875750	411000	411000	411000	411000	0
30	20250327	181400	10224875750	411000	411000	411000	411000	0
31	20250327	181300	10224875750	411000	411000	411000	411000	0
32	20250327	181200	10224875750	411000	411000	411000	411000	588
33	20250327	181100	10224875750	411000	411000	411000	411000	0
34	20250327	181000	10224875750	411000	411000	411000	411000	0
35	20250327	180900	10224875750	411000	411000	411000	411000	0
36	20250327	180800	10224875750	411000	411000	411000	411000	0
37	20250327	180700	10224875750	411000	411000	411000	411000	0
38	20250327	180600	10224875750	411000	411000	411000	411000	0
39	20250327	180500	10224875750	411000	411000	411000	411000	0
40	20250327	180400	10224875750	411000	411000	411000	411000	0
41	20250327	180300	10224875750	411000	411000	411000	411000	0
42	20250327	180200	10224875750	411000	411000	411000	411000	0
43	20250327	180100	10224875750	411000	411000	411000	411000	0
44	20250327	180000	10224875750	411000	411000	411000	411000	0
45	20250327	175900	10224875750	411000	411000	411000	411000	0
46	20250327	175800	10224875750	411000	411000	411000	411000	0
47	20250327	175700	10224875750	411000	411000	411000	411000	0
48	20250327	175600	10224875750	411000	411000	411000	411000	0
49	20250327	175500	10224875750	411000	411000	411000	411000	0
50	20250327	175400	10224875750	411000	411000	411000	411000	0
51	20250327	175300	10224875750	411000	411000	411000	411000	0
52	20250327	175200	10224875750	411000	411000	411000	411000	0
53	20250327	175100	10224875750	411000	411000	411000	411000	0
54	20250327	175000	10224875750	411000	411000	411000	411000	0
55	20250327	174900	10224875750	411000	411000	411000	411000	0
56	20250327	174800	10224875750	411000	411000	411000	411000	0
57	20250327	174700	10224875750	411000	411000	411000	411000	0
58	20250327	174600	10224875750	411000	411000	411000	411000	0
59	20250327	174500	10224875750	411000	411000	411000	411000	0
60	20250327	174400	10224875750	411000	411000	411000	411000	0
61	20250327	174300	10224875750	411000	411000	411000	411000	0
62	20250327	174200	10224875750	411000	411000	411000	411000	588
63	20250327	174100	10224875750	411000	411000	411000	411000	0
64	20250327	174000	10224875750	411000	411000	411000	411000	0
65	20250327	173900	10224875750	411000	411000	411000	411000	0
66	20250327	173800	10224875750	411000	411000	411000	411000	0
67	20250327	173700	10224875750	411000	411000	411000	411000	0
68	20250327	173600	10224875750	411000	411000	411000	411000	0
69	20250327	173500	10224875750	411000	411000	411000	411000	0
70	20250327	173400	10224875750	411000	411000	411000	411000	0
71	20250327	173300	10224875750	411000	411000	411000	411000	0
72	20250327	173200	10224875750	411000	411000	411000	411000	0
73	20250327	173100	10224875750	411000	411000	411000	411000	0
74	20250327	173000	10224875750	411000	411000	411000	411000	0
75	20250327	172900	10224875750	411000	411000	411000	411000	0
76	20250327	172800	10224875750	411000	411000	411000	411000	0
77	20250327	172700	10224875750	411000	411000	411000	411000	0
78	20250327	172600	10224875750	411000	411000	411000	411000	0
79	20250327	172500	10224875750	411000	411000	411000	411000	0
80	20250327	172400	10224875750	411000	411000	411000	411000	0
81	20250327	172300	10224875750	411000	411000	411000	411000	0
82	20250327	172200	10224875750	411000	411000	411000	411000	0
83	20250327	172100	10224875750	411000	411000	411000	411000	0
84	20250327	172000	10224875750	411000	411000	411000	411000	0
85	20250327	171900	10224875750	411000	411000	411000	411000	0
86	20250327	171800	10224875750	411000	411000	411000	411000	0
87	20250327	171700	10224875750	411000	411000	411000	411000	0
88	20250327	171600	10224875750	411000	411000	411000	411000	0
89	20250327	171500	10224875750	411000	411000	411000	411000	0
90	20250327	171400	10224875750	411000	411000	411000	411000	0
91	20250327	171300	10224875750	411000	411000	411000	411000	0
92	20250327	171200	10224875750	411000	411000	411000	411000	588
93	20250327	171100	10224875750	411000	411000	411000	411000	0
94	20250327	171000	10224875750	411000	411000	411000	411000	0
95	20250327	170900	10224875750	411000	411000	411000	411000	0
96	20250327	170800	10224875750	411000	411000	411000	411000	0
97	20250327	170700	10224875750	411000	411000	411000	411000	0
98	20250327	170600	10224875750	411000	411000	411000	411000	0
99	20250327	170500	10224875750	411000	411000	411000	411000	0
100	20250327	170400	10224875750	411000	411000	411000	411000	0
101	20250327	170300	10224875750	411000	411000	411000	411000	0
102	20250327	170200	10224875750	411000	411000	411000	411000	0
103	20250327	170100	10224875750	411000	411000	411000	411000	0
104	20250327	170000	10224875750	411000	411000	411000	411000	0
105	20250327	165900	10224875750	411000	411000	411000	411000	0
106	20250327	165800	10224875750	411000	411000	411000	411000	0
107	20250327	165700	10224875750	411000	411000	411000	411000	0
108	20250327	165600	10224875750	411000	411000	411000	411000	0
109	20250327	165500	10224875750	411000	411000	411000	411000	0
110	20250327	165400	10224875750	411000	411000	411000	411000	0
111	20250327	165300	10224875750	411000	411000	411000	411000	0
112	20250327	165200	10224875750	411000	411000	411000	411000	0
113	20250327	165100	10224875750	411000	411000	411000	411000	0
114	20250327	165000	10224875750	411000	411000	411000	411000	0
115	20250327	164900	10224875750	411000	411000	411000	411000	0
116	20250327	164800	10224875750	411000	411000	411000	411000	0
117	20250327	164700	10224875750	411000	411000	411000	411000	0
118	20250327	164600	10224875750	411000	411000	411000	411000	0
119	20250327	164500	10224875750	411000	411000	411000	411000	0
120	20250327	164400	10224875750	411000	411000	411000	411000	0
121	20250327	164300	10224875750	411000	411000	411000	411000	0
122	20250327	164200	10224875750	411000	411000	411000	411000	588
123	20250327	164100	10224875750	411000	411000	411000	411000	0
124	20250327	164000	10224875750	411000	411000	411000	411000	0
125	20250327	163900	10224875750	411000	411000	411000	411000	0
126	20250327	163800	10224875750	411000	411000	411000	411000	0
127	20250327	163700	10224875750	411000	411000	411000	411000	0
128	20250327	163600	10224875750	411000	411000	411000	411000	0
129	20250327	163500	10224875750	411000	411000	411000	411000	0
130	20250327	163400	10224875750	411000	411000	411000	411000	0
131	20250327	163300	10224875750	411000	411000	411000	411000	0
132	20250327	163200	10224875750	411000	411000	411000	411000	0
133	20250327	163100	10224875750	411000	411000	411000	411000	0
134	20250327	163000	10224875750	411000	411000	411000	411000	0
135	20250327	162900	10224875750	411000	411000	411000	411000	0
136	20250327	162800	10224875750	411000	411000	411000	411000	0
137	20250327	162700	10224875750	411000	411000	411000	411000	0
138	20250327	162600	10224875750	411000	411000	411000	411000	0
139	20250327	162500	10224875750	411000	411000	411000	411000	0
140	20250327	162400	10224875750	411000	411000	411000	411000	0
141	20250327	162300	10224875750	411000	411000	411000	411000	0
142	20250327	162200	10224875750	411000	411000	411000	411000	0
143	20250327	162100	10224875750	411000	411000	411000	411000	0
144	20250327	162000	10224875750	411000	411000	411000	411000	0
145	20250327	161900	10224875750	411000	411000	411000	411000	0
146	20250327	161800	10224875750	411000	411000	411000	411000	0
147	20250327	161700	10224875750	411000	411000	411000	411000	0
148	20250327	161600	10224875750	411000	411000	411000	411000	0
149	20250327	161500	10224875750	411000	411000	411000	411000	0
150	20250327	161400	10224875750	411000	411000	411000	411000	0
151	20250327	161300	10224875750	411000	411000	411000	411000	0
152	20250327	161200	10224875750	411000	411000	411000	411000	588
153	20250327	161100	10224875750	411000	411000	411000	411000	0
154	20250327	161000	10224875750	411000	411000	411000	411000	0
155	20250327	160900	10224875750	411000	411000	411000	411000	0
156	20250327	160800	10224875750	411000	411000	411000	411000	0
157	20250327	160700	10224875750	411000	411000	411000	411000	0
158	20250327	160600	10224875750	411000	411000	411000	411000	0
159	20250327	160500	10224875750	411000	411000	411000	411000	0
160	20250327	160400	10224875750	411000	411000	411000	411000	0
161	20250327	160300	10224875750	411000	411000	411000	411000	0
162	20250327	160200	10224875750	411000	411000	411000	411000	0
163	20250327	160100	10224875750	411000	411000	411000	411000	0
164	20250327	160000	10224875750	411000	411000	411000	411000	0
165	20250327	155900	10224875750	411000	411000	411000	411000	0
166	20250327	155800	10224875750	411000	411000	411000	411000	0
167	20250327	155700	10224875750	411000	411000	411000	411000	0
168	20250327	155600	10224875750	411000	411000	411000	411000	0
169	20250327	155500	10224875750	411000	411000	411000	411000	0
170	20250327	155400	10224875750	411000	411000	411000	411000	0
171	20250327	155300	10224875750	411000	411000	411000	411000	0
172	20250327	155200	10224875750	411000	411000	411000	411000	0
173	20250327	155100	10224875750	411000	411000	411000	411000	0
174	20250327	155000	10224875750	411000	411000	411000	411000	0
175	20250327	154900	10224875750	411000	411000	411000	411000	0
176	20250327	154800	10224875750	411000	411000	411000	411000	0
177	20250327	154700	10224875750	411000	411000	411000	411000	0
178	20250327	154600	10224875750	411000	411000	411000	411000	0
179	20250327	154500	10224875750	411000	411000	411000	411000	0
180	20250327	154400	10224875750	411000	411000	411000	411000	0
181	20250327	154300	10224875750	411000	411000	411000	411000	0
182	20250327	154200	10224875750	411000	411000	411000	411000	588
183	20250327	154100	10224875750	411000	411000	411000	411000	0
184	20250327	154000	10224875750	411000	411000	411000	411000	0
185	20250327	153900	10224875750	411000	411000	411000	411000	0
186	20250327	153800	10224875750	411000	411000	411000	411000	0
187	20250327	153700	10224875750	411000	411000	411000	411000	0
188	20250327	153600	10224875750	411000	411000	411000	411000	0
189	20250327	153500	10224875750	411000	411000	411000	411000	0
190	20250327	153400	10224875750	411000	411000	411000	411000	0
191	20250327	153300	10224875750	411000	411000	411000	411000	0
192	20250327	153200	10224875750	411000	411000	411000	411000	0
193	20250327	153100	10224875750	411000	411000	411000	411000	0
194	20250327	153000	10224875750	411000	411000	411000	411000	588
195	20250327	152900	9983207750	411000	411000	411000	411000	0
196	20250327	152800	9983207750	411000	411000	411000	411000	0
197	20250327	152700	9983207750	411000	411000	411000	411000	0
198	20250327	152600	9983207750	411000	411000	411000	411000	0
199	20250327	152500	9983207750	411000	411000	411000	411000	0
200	20250327	152400	9983207750	411000	411000	411000	411000	0
201	20250327	152300	9983207750	411000	411000	411000	411000	0
202	20250327	152200	9983207750	411000	411000	411000	411000	0
203	20250327	152100	9983207750	411000	411000	411000	411000	0
204	20250327	152000	9983207750	411000	411000	411000	411000	0
205	20250327	151900	9983207750	411000	411000	411000	411000	1
206	20250327	151800	9982796750	411500	411000	411500	410500	33
207	20250327	151700	9969228250	411500	411500	411500	411000	39
208	20250327	151600	9953187250	411500	411000	411500	411000	8
209	20250327	151500	9949896250	411000	411500	412000	411000	41
210	20250327	151400	9933028250	411500	411000	411500	411000	28
211	20250327	151300	9921516250	411000	411500	412000	411000	7
212	20250327	151200	9918634750	411500	411000	411500	411000	74
213	20250327	151100	9888220250	411000	411000	412000	411000	55
214	20250327	151000	9865586250	411500	410500	412000	410000	274
215	20250327	150900	9752923750	411000	410500	411000	410500	45
216	20250327	150800	9734448750	411000	412000	412000	410500	53
217	20250327	150700	9712646250	411500	411000	412000	410000	860
218	20250327	150600	9359618750	410000	411000	411000	410000	50
219	20250327	150500	9339093250	410500	410500	411000	409500	240
220	20250327	150400	9240626250	410500	410500	411000	410000	132
221	20250327	150300	9186422250	410500	411000	411500	410500	60
222	20250327	150200	9161762250	411500	411000	411500	411000	18
223	20250327	150100	9154363250	411500	411500	411500	411000	23
224	20250327	150000	9144905750	411500	411500	411500	411000	39
225	20250327	145900	9128867250	411500	411500	411500	411000	44
226	20250327	145800	9110769750	411500	411500	411500	411000	135
227	20250327	145700	9055224250	411500	411000	411500	411000	20
228	20250327	145600	9047000750	411000	411000	411500	411000	73
229	20250327	145500	9016993250	411500	411500	411500	411000	13
230	20250327	145400	9011644750	411500	412000	412000	411000	30
231	20250327	145300	8999295750	412000	411500	412000	411500	31
232	20250327	145200	8986536250	412000	411500	412000	411500	56
233	20250327	145100	8963488250	412000	412000	412000	411750	6
234	20250327	145000	8961016750	412000	412000	412000	411500	34
235	20250327	144900	8947016250	412000	411750	412000	411500	28
236	20250327	144800	8935482000	412000	412500	412500	411500	19
237	20250327	144700	8927660250	412500	412500	412500	412000	49
238	20250327	144600	8907465250	412500	412500	412500	412000	19
239	20250327	144500	8899632250	412250	412000	412500	412000	13
240	20250327	144400	8894275500	412000	412500	412500	412000	24
241	20250327	144300	8884378000	412500	412500	412500	412000	16
242	20250327	144200	8877778500	412000	412500	412500	412000	18
243	20250327	144100	8870360500	412500	412000	412500	412000	9
244	20250327	144000	8866649750	412000	412000	412500	412000	68
245	20250327	143900	8838626750	412000	412000	412000	412000	7
246	20250327	143800	8835742750	412000	411500	412000	411500	28
247	20250327	143700	8824212250	412000	411750	412000	411500	18
248	20250327	143600	8816801250	412000	412000	412000	412000	20
249	20250327	143500	8808561250	412000	411500	412000	411500	16
250	20250327	143400	8801974250	411000	411500	412000	411000	19
251	20250327	143300	8794160500	411500	411500	412000	411500	34
252	20250327	143200	8780165000	411500	411500	411500	411000	41
253	20250327	143100	8763298500	411500	412000	412000	411000	76
254	20250327	143000	8732023000	412000	411500	412000	411500	39
255	20250327	142900	8715969000	411500	411500	412500	411500	11
256	20250327	142800	8711440500	412500	412000	412500	412000	43
257	20250327	142700	8693718000	412500	412500	412500	412000	8
258	20250327	142600	8690419000	412500	412000	412500	412000	61
259	20250327	142500	8665277000	412500	413000	413000	412000	12
260	20250327	142400	8660327500	413000	412500	413000	412000	31
261	20250327	142300	8647538500	412500	412500	412500	412000	19
262	20250327	142200	8639703000	412500	413000	413000	412000	110
263	20250327	142100	8594332500	413000	413000	413000	412500	17
264	20250327	142000	8587313750	413000	413000	413000	413000	22
265	20250327	141900	8578227750	413000	413000	413500	413000	17
266	20250327	141800	8571205250	413000	412500	413500	412500	19
267	20250327	141700	8563357250	413000	413250	413500	413000	28
268	20250327	141600	8551783750	413500	413000	413500	412500	35
269	20250327	141500	8537329250	413000	412500	413500	412500	21
270	20250327	141400	8528663250	413500	412750	413500	412500	24
271	20250327	141300	8518751750	413000	412500	413500	412500	22
272	20250327	141200	8509673250	413500	413500	413500	413000	32
273	20250327	141100	8496448250	413500	413500	413500	412500	42
274	20250327	141000	8479107750	413000	413000	413000	412500	28
275	20250327	140900	8467549250	413000	413000	413000	412750	23
276	20250327	140800	8458050750	413000	413500	413500	413000	5
277	20250327	140700	8455985250	413000	413500	413500	412500	20
278	20250327	140600	8447722750	413500	413000	413500	413000	20
279	20250327	140500	8439455250	413000	413500	413500	413000	135
280	20250327	140400	8383665750	413500	414000	414000	413500	13
281	20250327	140300	8378286000	414000	414000	414000	413500	31
282	20250327	140200	8365465000	414000	414000	414000	413500	42
283	20250327	140100	8348082500	414000	414000	414000	413500	44
284	20250327	140000	8329867500	414000	413500	414000	413500	19
285	20250327	135900	8322003000	413500	414000	414500	413500	118
286	20250327	135800	8273150500	414000	414500	415000	414000	45
287	20250327	135700	8254498000	414500	414500	414500	414500	20
288	20250327	135600	8246208000	414500	414500	414500	414000	25
289	20250327	135500	8235847000	414000	414500	415000	414000	74
290	20250327	135400	8205189750	414500	414000	414500	414000	13
291	20250327	135300	8199801750	414000	414500	414500	414000	4
292	20250327	135200	8198144250	414500	414500	414500	414500	19
293	20250327	135100	8190268750	414500	414500	414500	414000	45
294	20250327	135000	8171623250	414500	414500	414500	414000	34
295	20250327	134900	8157533750	414500	414500	414500	414500	23
296	20250327	134800	8148000250	414500	414500	414500	414500	25
297	20250327	134700	8137637750	414500	414500	414500	414000	36
298	20250327	134600	8122722750	414500	414500	415000	414500	6
299	20250327	134500	8120234250	414500	414500	414500	414250	40
300	20250327	134400	8103654750	414500	414500	414500	414500	32
301	20250327	134300	8090390750	414500	414500	414500	414000	198
302	20250327	134200	8008324750	414500	414000	414500	413750	17
303	20250327	134100	8001286500	414000	414500	415000	414000	132
304	20250327	134000	7946571000	414500	414000	414500	414000	145
305	20250327	133900	7886484000	414000	414000	414500	413500	42
306	20250327	133800	7869102000	414500	414000	414500	414000	25
307	20250327	133700	7858749500	414000	414000	414000	414000	9
308	20250327	133600	7855023500	414500	414000	414500	413500	38
309	20250327	133500	7839297000	414000	414000	414500	413500	40
310	20250327	133400	7822737500	414000	414500	414500	413500	22
311	20250327	133300	7813629000	414500	414000	414500	413500	16
312	20250327	133200	7807005000	414000	414000	414000	413500	22
313	20250327	133100	7797897500	414000	414500	414500	414000	41
314	20250327	133000	7780911000	414500	414500	414500	414000	19
315	20250327	132900	7773037500	414500	414000	414500	414000	40
316	20250327	132800	7756465500	414500	414000	414500	413500	144
317	20250327	132700	7696827500	413500	414000	414000	413500	31
318	20250327	132600	7683999500	414000	413500	414000	413500	23
319	20250327	132500	7674482500	413500	413500	414000	413500	9
320	20250327	132400	7670757500	414000	414000	414000	413500	36
321	20250327	132300	7655854000	414000	413500	414000	413500	38
322	20250327	132200	7640130500	414000	414000	414000	413500	19
323	20250327	132100	7632267000	414000	413500	414000	413500	9
324	20250327	132000	7628544000	413000	413000	413500	413000	17
325	20250327	131900	7621516500	413500	414000	414000	413500	33
326	20250327	131800	7607860500	413500	413500	414000	413500	30
327	20250327	131700	7595449000	413500	413000	413500	413000	25
328	20250327	131600	7585112000	413500	413000	413500	412500	24
329	20250327	131500	7575197500	413500	413000	413500	413000	49
330	20250327	131400	7554956500	413500	413500	414000	413000	28
331	20250327	131300	7543374000	413500	413000	413500	412500	60
332	20250327	131200	7518597500	412500	413000	413000	412500	79
333	20250327	131100	7485971000	413500	414000	414000	413000	19
334	20250327	131000	7478113500	413500	413000	414000	413000	66
335	20250327	130900	7450821000	414000	413500	414000	413000	22
336	20250327	130800	7441724000	413500	413500	413500	413000	37
337	20250327	130700	7426431000	413000	413500	413500	413000	30
338	20250327	130600	7414026500	413500	413500	413500	413500	22
339	20250327	130500	7404929500	413000	413000	414000	413000	59
340	20250327	130400	7380555500	413500	414000	414000	413000	588
341	20250327	130300	7137660000	414000	414000	414000	413500	30
342	20250327	130200	7125240500	414000	414000	414500	413500	47
343	20250327	130100	7105777000	414000	414500	414500	414000	31
344	20250327	130000	7092928500	414500	414500	414500	414000	38
345	20250327	125900	7077186500	414000	414500	414500	414000	13
346	20250327	125800	7071800500	414500	414500	414500	414500	26
347	20250327	125700	7061023500	414500	413500	414500	413500	32
348	20250327	125600	7047771500	414000	414000	414000	414000	23
349	20250327	125500	7038249500	414000	414000	414500	413500	17
350	20250327	125400	7031211000	414000	414000	414000	413500	14
351	20250327	125300	7025415500	414000	414500	414500	413500	25
352	20250327	125200	7015063000	414500	414000	414500	413500	33
353	20250327	125100	7001404000	414000	413500	414000	413500	24
354	20250327	125000	6991471000	413500	413500	414500	413500	20
355	20250327	124900	6983195000	413500	414000	414000	413500	244
356	20250327	124800	6882191500	414000	414000	414000	413500	28
357	20250327	124700	6870605000	414000	414000	414000	413500	13
358	20250327	124600	6865224500	413500	413500	413500	413000	26
359	20250327	124500	6854474000	414000	413500	414000	413000	34
360	20250327	124400	6840414500	413500	413500	414000	413000	36
361	20250327	124300	6825535500	413500	413500	414000	413500	33
362	20250327	124200	6811889500	413000	414000	414500	413000	55
363	20250327	124100	6789138000	414000	414000	414000	413500	25
364	20250327	124000	6778792500	414000	414000	414000	413500	17
365	20250327	123900	6771759000	414000	414000	414000	413500	16
366	20250327	123800	6765135500	414000	413500	414000	413500	21
367	20250327	123700	6756448500	413500	414000	414000	413500	30
368	20250327	123600	6744039500	414000	413500	414000	413000	44
369	20250327	123500	6725850000	413500	413500	413500	413000	32
370	20250327	123400	6712619500	413000	413500	413500	413000	16
371	20250327	123300	6706007000	413500	413500	413500	413000	16
372	20250327	123200	6699393500	413500	413500	413500	412500	59
373	20250327	123100	6675018500	413000	413000	413500	412500	21
374	20250327	123000	6666344500	412500	413000	413500	412500	17
375	20250327	122900	6659326000	413000	413500	413500	412500	78
376	20250327	122800	6627112500	413000	413500	414000	413000	75
377	20250327	122700	6596106000	413500	413500	414000	413000	8
378	20250327	122600	6592798000	413500	414000	414000	413000	36
379	20250327	122500	6577901500	413000	414000	414000	413000	32
380	20250327	122400	6564664500	413500	413500	414000	413000	26
381	20250327	122300	6553918000	413500	414000	414000	413000	20
382	20250327	122200	6545645000	413500	414000	414000	413500	15
383	20250327	122100	6539437000	413500	414000	414000	413500	17
384	20250327	122000	6532403000	413500	414000	414000	413000	24
385	20250327	121900	6522484000	414000	414000	414000	413000	23
386	20250327	121800	6512969000	414000	414000	414500	413500	37
387	20250327	121700	6497659000	414500	413500	414500	413500	24
388	20250327	121600	6487727000	414500	414000	414500	414000	16
389	20250327	121500	6481098000	414000	414000	414500	414000	31
390	20250327	121400	6468257000	414500	414500	414500	414000	4
391	20250327	121300	6466599500	413500	413500	414500	413500	41
392	20250327	121200	6449632000	413500	414000	414500	413500	55
393	20250327	121100	6426882000	414000	414000	414500	414000	13
394	20250327	121000	6421499500	414000	414000	414500	414000	28
395	20250327	120900	6409906000	414000	413500	414000	413500	23
396	20250327	120800	6400388000	414000	414000	414500	413500	32
397	20250327	120700	6387146500	414000	414500	414500	414000	16
398	20250327	120600	6380517500	414000	414000	414500	413500	12
399	20250327	120500	6375549500	414500	414000	414500	413500	34
400	20250327	120400	6361474000	414500	414000	414500	413500	29
401	20250327	120300	6349467500	414000	414000	414000	414000	20
402	20250327	120200	6341187500	414000	414000	414000	413500	33
403	20250327	120100	6327534500	414000	414000	414000	413500	24
404	20250327	120000	6317603500	414000	414000	414000	413500	25
405	20250327	115900	6307254000	414000	414000	414000	413500	27
406	20250327	115800	6296077500	414000	414000	414000	414000	17
407	20250327	115700	6289039500	414000	414000	414000	413500	56
408	20250327	115600	6265873000	413500	414000	414000	413500	15
409	20250327	115500	6259663500	414000	414000	414000	414000	14
410	20250327	115400	6253867500	414000	414000	414500	413500	35
411	20250327	115300	6239377500	414000	413500	414000	413500	72
412	20250327	115200	6209596500	413500	414000	414000	413500	49
413	20250327	115100	6189311500	413500	414500	414500	413500	156
414	20250327	115000	6124778500	414500	414000	414500	414000	9
415	20250327	114900	6121051500	414500	414500	414500	413500	36
416	20250327	114800	6106149500	414500	414500	414500	414000	17
417	20250327	114700	6099103500	414000	414000	414500	413500	42
418	20250327	114600	6081726000	414500	414500	414500	413500	17
419	20250327	114500	6074687500	414000	414500	414500	413500	28
420	20250327	114400	6063098000	414500	414500	415000	414000	44
421	20250327	114300	6044866000	414000	414000	414500	414000	46
422	20250327	114200	6025818500	414000	414000	414000	413500	15
423	20250327	114100	6019610500	414000	413500	414000	413000	38
424	20250327	114000	6003905500	413500	414000	414000	413500	72
425	20250327	113900	5974131000	414500	414500	414500	414500	14
426	20250327	113800	5968328000	414000	414500	414500	413500	35
427	20250327	113700	5953823000	414500	414000	414500	413500	23
428	20250327	113600	5944303500	414000	414000	414000	413500	31
429	20250327	113500	5931470000	414000	414500	414500	414000	52
430	20250327	113400	5909921000	414000	413500	414500	413500	21
431	20250327	113300	5901224000	414000	414000	414500	414000	20
432	20250327	113200	5892939000	414500	414000	414500	414000	24
433	20250327	113100	5882995000	414000	414000	414500	413500	82
434	20250327	113000	5849046500	414000	414000	414000	414000	60
435	20250327	112900	5824206500	414500	414000	415000	413500	35
436	20250327	112800	5809710500	414000	414500	414500	413500	15
437	20250327	112700	5803500500	415000	414500	415000	414500	57
438	20250327	112600	5779871500	414000	414000	414500	413500	106
439	20250327	112500	5736033000	414000	414500	414500	414000	19
440	20250327	112400	5728162000	414500	414500	414500	413500	18
441	20250327	112300	5720705500	414000	414500	414500	414000	24
442	20250327	112200	5710764500	414500	414000	414500	414000	48
443	20250327	112100	5690881000	414500	414500	415500	414500	4
444	20250327	112000	5689222000	414500	415000	415500	414500	22
445	20250327	111900	5680092500	415000	414500	415500	414500	55
446	20250327	111800	5657266000	414000	414000	414500	414000	21
447	20250327	111700	5648569000	414500	413500	414500	413500	22
448	20250327	111600	5639451000	414000	414000	414500	414000	29
449	20250327	111500	5627437500	414000	414000	414500	414000	8
450	20250327	111400	5624122500	414500	414500	414500	413500	23
451	20250327	111300	5614603500	414500	414000	415000	414000	24
452	20250327	111200	5604649500	414500	414500	414500	414000	105
453	20250327	111100	5561145000	414500	415000	415000	413500	76
454	20250327	111000	5529661000	414500	415000	415000	414500	28
455	20250327	110900	5518049500	414500	414500	415000	414000	16
456	20250327	110800	5511415500	414500	414500	414500	414500	9
457	20250327	110700	5507685000	415000	415000	415000	414500	20
458	20250327	110600	5499387000	415000	415000	415000	414000	79
459	20250327	110500	5466651500	415000	414500	415500	414500	14
460	20250327	110400	5460840000	415000	415000	415000	414500	42
461	20250327	110300	5443410500	415000	415000	415000	414500	31
462	20250327	110200	5430550000	414500	415000	415000	414000	81
463	20250327	110100	5396967000	415000	415500	415500	414500	25
464	20250327	110000	5386589000	416000	415000	416000	415000	26
465	20250327	105900	5375786000	415000	415500	416000	415000	20
466	20250327	105800	5367477000	415500	415000	415500	415000	19
467	20250327	105700	5359587000	415500	415500	415500	415500	22
468	20250327	105600	5350446000	415500	416000	416000	415500	34
469	20250327	105500	5336306500	415500	416000	416000	415500	20
470	20250327	105400	5327990000	416000	415000	416000	415000	72
471	20250327	105300	5298063000	415500	416000	416000	415500	17
472	20250327	105200	5290998500	416000	415250	416000	415250	22
473	20250327	105100	5281855000	415250	415000	415500	415000	32
474	20250327	105000	5268564000	415000	415500	415500	414500	51
475	20250327	104900	5247412500	414500	415000	416000	414500	15
476	20250327	104800	5241180000	416000	414500	416000	414000	39
477	20250327	104700	5225000000	415000	415500	416000	414500	97
478	20250327	104600	5184688500	415500	415500	415500	414000	84
479	20250327	104500	5149820500	415500	415000	415500	415000	26
480	20250327	104400	5139029000	415000	414500	415500	414000	36
481	20250327	104300	5124093500	415000	416000	416000	415000	139
482	20250327	104200	5066353000	416000	416000	416000	415500	36
483	20250327	104100	5051381000	415500	415500	416000	415000	37
484	20250327	104000	5036001500	415500	415000	415500	415000	98
485	20250327	103900	4995292000	415500	416000	416000	415000	34
486	20250327	103800	4981161500	416000	416000	416500	415500	85
487	20250327	103700	4945787000	416000	416500	416500	415500	96
488	20250327	103600	4905849500	416000	416500	416500	416000	101
489	20250327	103500	4863786000	416500	416500	416500	416000	38
490	20250327	103400	4847962000	416500	416500	416500	416000	27
491	20250327	103300	4836721000	416500	416500	416500	416000	39
492	20250327	103200	4820478000	416500	416500	416500	416500	29
493	20250327	103100	4808399500	416000	416000	416000	416000	141
494	20250327	103000	4749743500	416000	415000	416000	415000	278
495	20250327	102900	4634281500	415000	415000	415000	414500	29
496	20250327	102800	4622248500	415000	415000	415000	414500	117
497	20250327	102700	4573741000	415000	415000	415000	414500	29
498	20250327	102600	4561707000	415000	415000	415000	414500	25
499	20250327	102500	4551337000	414500	415000	415000	414500	27
500	20250327	102400	4540134500	415000	415000	415000	414500	36
501	20250327	102300	4525195000	415000	415000	415000	415000	11
502	20250327	102200	4520630000	414500	415000	415000	414500	39
503	20250327	102100	4504451000	415000	415000	415000	414500	74
504	20250327	102000	4473743500	414000	415000	415000	414000	14
505	20250327	101900	4467938000	414500	414000	415000	414000	41
506	20250327	101800	4450938000	414500	414500	414500	414500	20
507	20250327	101700	4442648000	414500	414500	414500	414000	13
508	20250327	101600	4437260000	414000	414000	414000	414000	21
509	20250327	101500	4428566000	414000	414500	414500	414000	26
510	20250327	101400	4417797500	414500	414500	415000	414500	29
511	20250327	101300	4405774500	414000	414000	414500	414000	70
512	20250327	101200	4376769000	414000	414000	414500	413500	29
513	20250327	101100	4364763000	414000	414500	414500	414000	34
514	20250327	101000	4350683000	414500	414500	414500	414000	16
515	20250327	100900	4344051500	414500	414500	414500	414000	22
516	20250327	100800	4334933000	414500	414500	414500	414000	27
517	20250327	100700	4323744000	414500	414500	414500	414000	23
518	20250327	100600	4314220500	414000	414500	414500	414000	25
519	20250327	100500	4303861000	414500	414000	414500	414000	83
520	20250327	100400	4269458000	414000	414500	414500	414000	42
521	20250327	100300	4252050000	414500	414000	414500	413000	109
522	20250327	100200	4206934000	414000	414000	414500	413500	245
523	20250327	100100	4105539500	414000	414500	414500	413000	239
524	20250327	100000	4006708500	414000	415000	415000	414000	125
525	20250327	095900	3954909000	415000	416000	416000	415000	24
526	20250327	095800	3944948000	415500	415500	416000	415000	61
527	20250327	095700	3919604500	415500	415000	416000	415000	104
528	20250327	095600	3876391000	415000	416000	416000	415000	51
529	20250327	095500	3855214000	416000	416000	416000	415000	101
530	20250327	095400	3813242000	416000	416000	416000	415500	34
531	20250327	095300	3799102000	416000	416500	416500	416000	162
532	20250327	095200	3731705500	416000	416000	416500	416000	33
533	20250327	095100	3717974500	416000	416000	416500	415500	115
534	20250327	095000	3670162000	415500	416000	416500	415500	62
535	20250327	094900	3644364000	417000	417500	417500	416500	96
536	20250327	094800	3604340000	417500	417500	418000	416000	264
537	20250327	094700	3494153500	417500	417500	418000	417000	139
538	20250327	094600	3436121500	417500	417500	417500	417000	71
539	20250327	094500	3406479500	417000	417000	417500	416000	130
540	20250327	094400	3352257000	417000	416000	417000	415000	118
541	20250327	094300	3303102000	415500	417000	417000	415500	123
542	20250327	094200	3251933000	417000	416500	417000	416000	261
543	20250327	094100	3143147500	416500	417500	417500	415500	153
544	20250327	094000	3079442750	416500	417500	417500	416500	178
545	20250327	093900	3005221750	417000	417000	417000	416500	160
546	20250327	093800	2938530250	417000	416500	417000	416000	204
547	20250327	093700	2853559750	417000	416000	417000	416000	212
548	20250327	093600	2765273750	416000	415000	416000	415000	260
549	20250327	093500	2657249250	415000	414500	415000	414000	93
550	20250327	093400	2618720250	415000	414500	415000	413500	193
551	20250327	093300	2538757250	414500	415000	415000	414500	80
552	20250327	093200	2505590250	414500	415000	415500	414500	183
553	20250327	093100	2429667250	415000	414000	415000	414000	407
554	20250327	093000	2260999750	414000	414000	414000	413500	207
555	20250327	092900	2175358500	414000	413500	414000	413500	283
556	20250327	092800	2058284000	413500	413000	413500	413000	104
557	20250327	092700	2015328000	413000	413000	413500	412500	100
558	20250327	092600	1974030750	413000	412500	414000	412500	421
559	20250327	092500	1799980250	413000	413000	413000	412500	205
560	20250327	092400	1715400250	413000	412500	413000	412000	71
561	20250327	092300	1686100000	412500	411500	413000	411500	129
562	20250327	092200	1632920500	412000	410500	412000	410500	69
563	20250327	092100	1604544500	411000	410500	411000	410500	79
564	20250327	092000	1572090000	410500	410500	410500	410000	47
565	20250327	091900	1552813500	410000	410000	410500	409500	72
566	20250327	091800	1523287500	410000	409750	410500	409500	186
567	20250327	091700	1447030250	410000	409500	410000	409500	109
568	20250327	091600	1402347250	410000	410000	410000	409500	59
569	20250327	091500	1378184000	409500	409500	409500	409000	58
570	20250327	091400	1354437000	409000	409000	409500	408500	86
571	20250327	091300	1319266500	409000	408000	409000	408000	22
572	20250327	091200	1310277000	408000	408000	409500	406500	335
573	20250327	091100	1173515500	408000	408000	408000	407500	28
574	20250327	091000	1162102000	408000	409000	409000	405000	652
575	20250327	090900	896460500	407500	408000	409000	407500	222
576	20250327	090800	805921500	408000	408000	408500	408000	106
577	20250327	090700	762671000	408000	408000	408500	407500	148
578	20250327	090600	702328000	407500	407000	408000	406500	110
579	20250327	090500	657540000	407000	405000	407000	405000	189
580	20250327	090400	580860000	404500	404000	404500	404000	117
581	20250327	090300	533542500	404500	404000	404500	404000	25
582	20250327	090200	523441500	403500	402500	405000	402500	310
583	20250327	090100	398071500	403000	404500	404500	402000	56
584	20250327	090000	375496500	405000	405000	405000	399000	933