KissMeData/012330/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	185900	90642237750	270000	270000	270000	270000	17458
3	20250319	185800	90642237750	270000	270000	270000	270000	0
4	20250319	185700	90642237750	270000	270000	270000	270000	0
5	20250319	185600	90642237750	270000	270000	270000	270000	0
6	20250319	185500	90642237750	270000	270000	270000	270000	0
7	20250319	185400	90642237750	270000	270000	270000	270000	0
8	20250319	185300	90642237750	270000	270000	270000	270000	0
9	20250319	185200	90642237750	270000	270000	270000	270000	0
10	20250319	185100	90642237750	270000	270000	270000	270000	0
11	20250319	185000	90642237750	270000	270000	270000	270000	0
12	20250319	184900	90642237750	270000	270000	270000	270000	0
13	20250319	184800	90642237750	270000	270000	270000	270000	0
14	20250319	184700	90642237750	270000	270000	270000	270000	0
15	20250319	184600	90642237750	270000	270000	270000	270000	0
16	20250319	184500	90642237750	270000	270000	270000	270000	0
17	20250319	184400	90642237750	270000	270000	270000	270000	0
18	20250319	184300	90642237750	270000	270000	270000	270000	0
19	20250319	184200	90642237750	270000	270000	270000	270000	0
20	20250319	184100	90642237750	270000	270000	270000	270000	0
21	20250319	184000	90642237750	270000	270000	270000	270000	0
22	20250319	183900	90642237750	270000	270000	270000	270000	0
23	20250319	183800	90642237750	270000	270000	270000	270000	0
24	20250319	183700	90642237750	270000	270000	270000	270000	0
25	20250319	183600	90642237750	270000	270000	270000	270000	0
26	20250319	183500	90642237750	270000	270000	270000	270000	0
27	20250319	183400	90642237750	270000	270000	270000	270000	0
28	20250319	183300	90642237750	270000	270000	270000	270000	0
29	20250319	183200	90642237750	270000	270000	270000	270000	0
30	20250319	183100	90642237750	270000	270000	270000	270000	0
31	20250319	183000	90642237750	270000	270000	270000	270000	0
32	20250319	182900	90642237750	270000	270000	270000	270000	17458
33	20250319	182800	90642237750	270000	270000	270000	270000	0
34	20250319	182700	90642237750	270000	270000	270000	270000	0
35	20250319	182600	90642237750	270000	270000	270000	270000	0
36	20250319	182500	90642237750	270000	270000	270000	270000	0
37	20250319	182400	90642237750	270000	270000	270000	270000	0
38	20250319	182300	90642237750	270000	270000	270000	270000	0
39	20250319	182200	90642237750	270000	270000	270000	270000	0
40	20250319	182100	90642237750	270000	270000	270000	270000	0
41	20250319	182000	90642237750	270000	270000	270000	270000	0
42	20250319	181900	90642237750	270000	270000	270000	270000	0
43	20250319	181800	90642237750	270000	270000	270000	270000	0
44	20250319	181700	90642237750	270000	270000	270000	270000	0
45	20250319	181600	90642237750	270000	270000	270000	270000	0
46	20250319	181500	90642237750	270000	270000	270000	270000	0
47	20250319	181400	90642237750	270000	270000	270000	270000	0
48	20250319	181300	90642237750	270000	270000	270000	270000	0
49	20250319	181200	90642237750	270000	270000	270000	270000	0
50	20250319	181100	90642237750	270000	270000	270000	270000	0
51	20250319	181000	90642237750	270000	270000	270000	270000	0
52	20250319	180900	90642237750	270000	270000	270000	270000	0
53	20250319	180800	90642237750	270000	270000	270000	270000	0
54	20250319	180700	90642237750	270000	270000	270000	270000	0
55	20250319	180600	90642237750	270000	270000	270000	270000	0
56	20250319	180500	90642237750	270000	270000	270000	270000	0
57	20250319	180400	90642237750	270000	270000	270000	270000	0
58	20250319	180300	90642237750	270000	270000	270000	270000	0
59	20250319	180200	90642237750	270000	270000	270000	270000	0
60	20250319	180100	90642237750	270000	270000	270000	270000	0
61	20250319	180000	90642237750	270000	270000	270000	270000	0
62	20250319	175900	90642237750	270000	270000	270000	270000	17458
63	20250319	175800	90642237750	270000	270000	270000	270000	0
64	20250319	175700	90642237750	270000	270000	270000	270000	0
65	20250319	175600	90642237750	270000	270000	270000	270000	0
66	20250319	175500	90642237750	270000	270000	270000	270000	0
67	20250319	175400	90642237750	270000	270000	270000	270000	0
68	20250319	175300	90642237750	270000	270000	270000	270000	0
69	20250319	175200	90642237750	270000	270000	270000	270000	0
70	20250319	175100	90642237750	270000	270000	270000	270000	0
71	20250319	175000	90642237750	270000	270000	270000	270000	0
72	20250319	174900	90642237750	270000	270000	270000	270000	0
73	20250319	174800	90642237750	270000	270000	270000	270000	0
74	20250319	174700	90642237750	270000	270000	270000	270000	0
75	20250319	174600	90642237750	270000	270000	270000	270000	0
76	20250319	174500	90642237750	270000	270000	270000	270000	0
77	20250319	174400	90642237750	270000	270000	270000	270000	0
78	20250319	174300	90642237750	270000	270000	270000	270000	0
79	20250319	174200	90642237750	270000	270000	270000	270000	0
80	20250319	174100	90642237750	270000	270000	270000	270000	0
81	20250319	174000	90642237750	270000	270000	270000	270000	0
82	20250319	173900	90642237750	270000	270000	270000	270000	0
83	20250319	173800	90642237750	270000	270000	270000	270000	0
84	20250319	173700	90642237750	270000	270000	270000	270000	0
85	20250319	173600	90642237750	270000	270000	270000	270000	0
86	20250319	173500	90642237750	270000	270000	270000	270000	0
87	20250319	173400	90642237750	270000	270000	270000	270000	0
88	20250319	173300	90642237750	270000	270000	270000	270000	0
89	20250319	173200	90642237750	270000	270000	270000	270000	0
90	20250319	173100	90642237750	270000	270000	270000	270000	0
91	20250319	173000	90642237750	270000	270000	270000	270000	0
92	20250319	172900	90642237750	270000	270000	270000	270000	17458
93	20250319	172800	90642237750	270000	270000	270000	270000	0
94	20250319	172700	90642237750	270000	270000	270000	270000	0
95	20250319	172600	90642237750	270000	270000	270000	270000	0
96	20250319	172500	90642237750	270000	270000	270000	270000	0
97	20250319	172400	90642237750	270000	270000	270000	270000	0
98	20250319	172300	90642237750	270000	270000	270000	270000	0
99	20250319	172200	90642237750	270000	270000	270000	270000	0
100	20250319	172100	90642237750	270000	270000	270000	270000	0
101	20250319	172000	90642237750	270000	270000	270000	270000	0
102	20250319	171900	90642237750	270000	270000	270000	270000	0
103	20250319	171800	90642237750	270000	270000	270000	270000	0
104	20250319	171700	90642237750	270000	270000	270000	270000	0
105	20250319	171600	90642237750	270000	270000	270000	270000	0
106	20250319	171500	90642237750	270000	270000	270000	270000	0
107	20250319	171400	90642237750	270000	270000	270000	270000	0
108	20250319	171300	90642237750	270000	270000	270000	270000	0
109	20250319	171200	90642237750	270000	270000	270000	270000	0
110	20250319	171100	90642237750	270000	270000	270000	270000	0
111	20250319	171000	90642237750	270000	270000	270000	270000	0
112	20250319	170900	90642237750	270000	270000	270000	270000	0
113	20250319	170800	90642237750	270000	270000	270000	270000	0
114	20250319	170700	90642237750	270000	270000	270000	270000	0
115	20250319	170600	90642237750	270000	270000	270000	270000	0
116	20250319	170500	90642237750	270000	270000	270000	270000	0
117	20250319	170400	90642237750	270000	270000	270000	270000	0
118	20250319	170300	90642237750	270000	270000	270000	270000	0
119	20250319	170200	90642237750	270000	270000	270000	270000	0
120	20250319	170100	90642237750	270000	270000	270000	270000	0
121	20250319	170000	90642237750	270000	270000	270000	270000	0
122	20250319	165900	90642237750	270000	270000	270000	270000	17458
123	20250319	165800	90642237750	270000	270000	270000	270000	0
124	20250319	165700	90642237750	270000	270000	270000	270000	0
125	20250319	165600	90642237750	270000	270000	270000	270000	0
126	20250319	165500	90642237750	270000	270000	270000	270000	0
127	20250319	165400	90642237750	270000	270000	270000	270000	0
128	20250319	165300	90642237750	270000	270000	270000	270000	0
129	20250319	165200	90642237750	270000	270000	270000	270000	0
130	20250319	165100	90642237750	270000	270000	270000	270000	0
131	20250319	165000	90642237750	270000	270000	270000	270000	0
132	20250319	164900	90642237750	270000	270000	270000	270000	0
133	20250319	164800	90642237750	270000	270000	270000	270000	0
134	20250319	164700	90642237750	270000	270000	270000	270000	0
135	20250319	164600	90642237750	270000	270000	270000	270000	0
136	20250319	164500	90642237750	270000	270000	270000	270000	0
137	20250319	164400	90642237750	270000	270000	270000	270000	0
138	20250319	164300	90642237750	270000	270000	270000	270000	0
139	20250319	164200	90642237750	270000	270000	270000	270000	0
140	20250319	164100	90642237750	270000	270000	270000	270000	0
141	20250319	164000	90642237750	270000	270000	270000	270000	0
142	20250319	163900	90642237750	270000	270000	270000	270000	0
143	20250319	163800	90642237750	270000	270000	270000	270000	0
144	20250319	163700	90642237750	270000	270000	270000	270000	0
145	20250319	163600	90642237750	270000	270000	270000	270000	0
146	20250319	163500	90642237750	270000	270000	270000	270000	0
147	20250319	163400	90642237750	270000	270000	270000	270000	0
148	20250319	163300	90642237750	270000	270000	270000	270000	0
149	20250319	163200	90642237750	270000	270000	270000	270000	0
150	20250319	163100	90642237750	270000	270000	270000	270000	0
151	20250319	163000	90642237750	270000	270000	270000	270000	0
152	20250319	162900	90642237750	270000	270000	270000	270000	17458
153	20250319	162800	90642237750	270000	270000	270000	270000	0
154	20250319	162700	90642237750	270000	270000	270000	270000	0
155	20250319	162600	90642237750	270000	270000	270000	270000	0
156	20250319	162500	90642237750	270000	270000	270000	270000	0
157	20250319	162400	90642237750	270000	270000	270000	270000	0
158	20250319	162300	90642237750	270000	270000	270000	270000	0
159	20250319	162200	90642237750	270000	270000	270000	270000	0
160	20250319	162100	90642237750	270000	270000	270000	270000	0
161	20250319	162000	90642237750	270000	270000	270000	270000	0
162	20250319	161900	90642237750	270000	270000	270000	270000	0
163	20250319	161800	90642237750	270000	270000	270000	270000	0
164	20250319	161700	90642237750	270000	270000	270000	270000	0
165	20250319	161600	90642237750	270000	270000	270000	270000	0
166	20250319	161500	90642237750	270000	270000	270000	270000	0
167	20250319	161400	90642237750	270000	270000	270000	270000	0
168	20250319	161300	90642237750	270000	270000	270000	270000	0
169	20250319	161200	90642237750	270000	270000	270000	270000	0
170	20250319	161100	90642237750	270000	270000	270000	270000	0
171	20250319	161000	90642237750	270000	270000	270000	270000	0
172	20250319	160900	90642237750	270000	270000	270000	270000	0
173	20250319	160800	90642237750	270000	270000	270000	270000	0
174	20250319	160700	90642237750	270000	270000	270000	270000	0
175	20250319	160600	90642237750	270000	270000	270000	270000	0
176	20250319	160500	90642237750	270000	270000	270000	270000	0
177	20250319	160400	90642237750	270000	270000	270000	270000	0
178	20250319	160300	90642237750	270000	270000	270000	270000	0
179	20250319	160200	90642237750	270000	270000	270000	270000	0
180	20250319	160100	90642237750	270000	270000	270000	270000	0
181	20250319	160000	90642237750	270000	270000	270000	270000	0
182	20250319	155900	90642237750	270000	270000	270000	270000	17458
183	20250319	155800	90642237750	270000	270000	270000	270000	0
184	20250319	155700	90642237750	270000	270000	270000	270000	0
185	20250319	155600	90642237750	270000	270000	270000	270000	0
186	20250319	155500	90642237750	270000	270000	270000	270000	0
187	20250319	155400	90642237750	270000	270000	270000	270000	0
188	20250319	155300	90642237750	270000	270000	270000	270000	0
189	20250319	155200	90642237750	270000	270000	270000	270000	0
190	20250319	155100	90642237750	270000	270000	270000	270000	0
191	20250319	155000	90642237750	270000	270000	270000	270000	0
192	20250319	154900	90642237750	270000	270000	270000	270000	0
193	20250319	154800	90642237750	270000	270000	270000	270000	0
194	20250319	154700	90642237750	270000	270000	270000	270000	0
195	20250319	154600	90642237750	270000	270000	270000	270000	0
196	20250319	154500	90642237750	270000	270000	270000	270000	0
197	20250319	154400	90642237750	270000	270000	270000	270000	0
198	20250319	154300	90642237750	270000	270000	270000	270000	0
199	20250319	154200	90642237750	270000	270000	270000	270000	0
200	20250319	154100	90642237750	270000	270000	270000	270000	0
201	20250319	154000	90642237750	270000	270000	270000	270000	0
202	20250319	153900	90642237750	270000	270000	270000	270000	0
203	20250319	153800	90642237750	270000	270000	270000	270000	0
204	20250319	153700	90642237750	270000	270000	270000	270000	0
205	20250319	153600	90642237750	270000	270000	270000	270000	0
206	20250319	153500	90642237750	270000	270000	270000	270000	0
207	20250319	153400	90642237750	270000	270000	270000	270000	0
208	20250319	153300	90642237750	270000	270000	270000	270000	0
209	20250319	153200	90642237750	270000	270000	270000	270000	0
210	20250319	153100	90642237750	270000	270000	270000	270000	0
211	20250319	153000	90642237750	270000	270000	270000	270000	17458
212	20250319	152900	85928577750	270000	270000	270000	270000	0
213	20250319	152800	85928577750	270000	270000	270000	270000	0
214	20250319	152700	85928577750	270000	270000	270000	270000	0
215	20250319	152600	85928577750	270000	270000	270000	270000	0
216	20250319	152500	85928577750	270000	270000	270000	270000	0
217	20250319	152400	85928577750	270000	270000	270000	270000	0
218	20250319	152300	85928577750	270000	270000	270000	270000	0
219	20250319	152200	85928577750	270000	270000	270000	270000	0
220	20250319	152100	85928577750	270000	270000	270000	270000	0
221	20250319	152000	85928577750	270000	270000	270000	270000	0
222	20250319	151900	85928577750	270000	270000	270500	269500	423
223	20250319	151800	85814320250	270000	270000	270500	269500	582
224	20250319	151700	85657184000	270000	270000	270000	269750	1365
225	20250319	151600	85288654250	269750	270000	270000	269500	380
226	20250319	151500	85186103750	270000	270000	270000	269500	501
227	20250319	151400	85050900250	269500	270000	270000	269500	833
228	20250319	151300	84826169750	270000	269500	270000	269500	404
229	20250319	151200	84717155750	269500	269750	270000	269500	519
230	20250319	151100	84577080250	269750	270000	270000	269500	423
231	20250319	151000	84462896500	270000	270000	270000	269500	235
232	20250319	150900	84399482500	269500	269500	270000	269500	260
233	20250319	150800	84329309250	270000	270000	270000	269500	318
234	20250319	150700	84243473500	270000	269750	270000	269500	298
235	20250319	150600	84163060750	270000	270000	270000	269500	211
236	20250319	150500	84106103250	269500	269500	270000	269500	341
237	20250319	150400	84014092500	270000	269500	270000	269500	569
238	20250319	150300	83860520500	269500	270000	270000	269500	632
239	20250319	150200	83689927750	270000	269500	270000	269500	429
240	20250319	150100	83574131250	270000	270000	270000	269500	391
241	20250319	150000	83468606750	270000	269500	270000	269500	573
242	20250319	145900	83313928750	270000	269750	270000	269500	1397
243	20250319	145800	82936778750	269500	270000	270000	269500	275
244	20250319	145700	82862584500	270000	269500	270000	269500	348
245	20250319	145600	82768722000	269500	269500	270000	269500	485
246	20250319	145500	82637894000	270000	269500	270000	269500	356
247	20250319	145400	82541802250	269500	269500	270000	269500	429
248	20250319	145300	82426013250	270000	270000	270000	269500	416
249	20250319	145200	82313754250	270000	269500	270000	269500	428
250	20250319	145100	82198237750	269750	269500	270000	269500	309
251	20250319	145000	82114844250	269500	269500	270000	269500	430
252	20250319	144900	81998810250	270000	269500	270000	269500	286
253	20250319	144800	81921623250	269500	269750	270000	269500	346
254	20250319	144700	81828289500	270000	269500	270000	269500	442
255	20250319	144600	81708981000	270000	269750	270000	269500	348
256	20250319	144500	81615045750	270000	270000	270000	269500	157
257	20250319	144400	81572692500	270000	270000	270000	269500	265
258	20250319	144300	81501196000	269500	269500	270000	269500	347
259	20250319	144200	81407541000	269500	269500	270000	269500	1393
260	20250319	144100	81032067250	269500	270250	270500	269500	4753
261	20250319	144000	79748995000	270250	270500	270500	270000	6440
262	20250319	143900	78007707750	270000	270500	270500	270000	825
263	20250319	143800	77784584000	270500	270000	270500	270000	634
264	20250319	143700	77613178250	270500	270000	270500	270000	331
265	20250319	143600	77523706250	270500	270000	270500	270000	1702
266	20250319	143500	77063412000	270500	270000	270500	270000	320
267	20250319	143400	76976929750	270000	270000	270500	270000	315
268	20250319	143300	76891772250	270000	270500	270500	270000	445
269	20250319	143200	76771446000	270500	270000	270500	270000	467
270	20250319	143100	76645208000	270500	270000	270500	270000	368
271	20250319	143000	76545743250	270000	270500	270500	270000	513
272	20250319	142900	76407033750	270500	270000	270500	270000	403
273	20250319	142800	76298095250	270000	270500	270500	270000	251
274	20250319	142700	76230248250	270000	270000	270500	270000	411
275	20250319	142600	76119203750	270000	270250	270500	270000	296
276	20250319	142500	76039153000	270250	270000	270500	270000	283
277	20250319	142400	75962666750	270500	270500	270500	270000	409
278	20250319	142300	75852162500	270500	270500	270500	270000	323
279	20250319	142200	75764812750	270000	270500	270500	270000	340
280	20250319	142100	75672928000	270500	269500	270500	269500	2202
281	20250319	142000	75078400500	269500	269500	270000	269500	234
282	20250319	141900	75015239750	270000	270000	270000	269500	434
283	20250319	141800	74898115750	270000	270000	270000	269500	394
284	20250319	141700	74791781750	270000	270000	270000	269500	350
285	20250319	141600	74697322750	270000	270000	270000	269500	865
286	20250319	141500	74463833500	270000	269500	270000	269500	837
287	20250319	141400	74237871750	269500	270000	270000	269500	355
288	20250319	141300	74142063000	270000	270000	270000	269500	444
289	20250319	141200	74022221000	270000	269500	270000	269500	191
290	20250319	141100	73970678500	270000	269500	270000	269500	618
291	20250319	141000	73803879000	270000	269500	270000	269500	273
292	20250319	140900	73730226000	269750	270000	270000	269500	310
293	20250319	140800	73646563250	269500	269500	270000	269500	271
294	20250319	140700	73573442750	269500	269750	270000	269500	340
295	20250319	140600	73481708750	269500	270000	270000	269500	215
296	20250319	140500	73423704500	270000	269500	270000	269500	964
297	20250319	140400	73163835750	270000	270000	270000	269500	221
298	20250319	140300	73104207750	270000	270000	270000	269500	342
299	20250319	140200	73011924750	270000	269500	270000	269500	202
300	20250319	140100	72957427250	269500	269500	270000	269500	128
301	20250319	140000	72922913500	269500	269750	270000	269500	240
302	20250319	135900	72858131750	269750	270000	270000	269500	266
303	20250319	135800	72786366000	270000	269500	270000	269500	167
304	20250319	135700	72741305500	270000	269500	270000	269500	210
305	20250319	135600	72684660500	270000	269500	270000	269500	232
306	20250319	135500	72622047250	269500	269500	270000	269500	281
307	20250319	135400	72546272500	270000	269500	270000	269500	106
308	20250319	135300	72517673500	270000	271000	271000	270000	4157
309	20250319	135200	71393958250	271000	271000	271000	270500	278
310	20250319	135100	71318651750	271000	271000	271000	270500	212
311	20250319	135000	71261278000	270500	271000	271000	270500	506
312	20250319	134900	71124229500	271000	271000	271000	270500	306
313	20250319	134800	71041373000	271000	270500	271000	270500	240
314	20250319	134700	70976377000	271000	270500	271000	270500	170
315	20250319	134600	70930337000	271000	270500	271000	270500	305
316	20250319	134500	70847756750	270750	270500	271000	270500	131
317	20250319	134400	70812295500	270500	270750	271000	270500	237
318	20250319	134300	70748119000	270500	270500	271000	270500	150
319	20250319	134200	70707504250	270500	270750	271000	270500	639
320	20250319	134100	70534575500	270500	271000	271000	270500	251
321	20250319	134000	70466657000	271000	271000	271000	270500	461
322	20250319	133900	70341881500	271000	270750	271000	270500	257
323	20250319	133800	70272275750	270750	270500	271000	270500	217
324	20250319	133700	70213551000	271000	271000	271000	270500	87
325	20250319	133600	70189995000	270500	270500	271000	270000	1494
326	20250319	133500	69785848750	270500	270500	270500	270250	118
327	20250319	133400	69753938750	270500	270500	270500	270000	143
328	20250319	133300	69715272250	270500	270250	270500	270000	1550
329	20250319	133200	69296231000	270000	270500	271000	270000	3025
330	20250319	133100	68478058500	271000	270750	271000	270500	1293
331	20250319	133000	68127722750	270500	270500	271000	270500	270
332	20250319	132900	68054642750	271000	270500	271000	270500	261
333	20250319	132800	67983971000	270500	271000	271000	270500	198
334	20250319	132700	67930359750	271000	270750	271000	270500	351
335	20250319	132600	67835320250	271000	271000	271000	270500	211
336	20250319	132500	67778159000	271000	270500	271000	270500	402
337	20250319	132400	67669287250	270500	271000	271000	270500	140
338	20250319	132300	67631373750	271000	271000	271000	270500	353
339	20250319	132200	67535783750	271000	270750	271000	270500	342
340	20250319	132100	67443183000	271000	270500	271000	270250	639
341	20250319	132000	67270295250	270500	270500	270500	270250	280
342	20250319	131900	67194568750	270500	270500	270500	270000	268
343	20250319	131800	67122135000	270500	270500	270500	270000	156
344	20250319	131700	67079967500	270500	270000	270500	270000	220
345	20250319	131600	67020491000	270500	270500	270500	270000	687
346	20250319	131500	66834681500	270000	270000	270500	270000	990
347	20250319	131400	66566899250	270500	270000	270500	270000	387
348	20250319	131300	66462235750	270500	270500	270500	270000	338
349	20250319	131200	66370872250	270500	270500	270500	270000	154
350	20250319	131100	66329249000	270000	270250	270500	270000	226
351	20250319	131000	66268136250	270500	270500	270500	270000	177
352	20250319	130900	66220298750	270000	270250	270500	270000	114
353	20250319	130800	66189491250	270250	270000	270500	270000	116
354	20250319	130700	66158157000	270500	270500	270500	270000	174
355	20250319	130600	66111140250	270000	270000	270500	270000	254
356	20250319	130500	66042530750	270000	270000	270500	270000	118
357	20250319	130400	66010644250	270500	270500	270500	270000	130
358	20250319	130300	65975504750	270500	270500	270500	270000	118
359	20250319	130200	65943597500	270000	270500	270500	270000	989
360	20250319	130100	65676126000	270500	270500	271000	270500	311
361	20250319	130000	65591972750	270500	270500	271000	270000	899
362	20250319	125900	65348802250	270500	270000	270500	270000	617
363	20250319	125800	65181925750	270500	270000	270500	269500	2715
364	20250319	125700	64448904750	269500	269750	270000	269500	80
365	20250319	125600	64427327750	270000	270000	270000	269500	180
366	20250319	125500	64378770250	270000	270000	270500	269500	2921
367	20250319	125400	63590217000	270500	270500	270500	270000	95
368	20250319	125300	63564544250	270500	270500	270500	270000	118
369	20250319	125200	63532655750	270000	270000	270500	270000	100
370	20250319	125100	63505622500	270000	270500	270500	270000	169
371	20250319	125000	63459929000	270500	270500	270500	270000	261
372	20250319	124900	63389344000	270500	270500	271000	270000	1159
373	20250319	124800	63075878500	270500	271000	271000	270500	854
374	20250319	124700	62844753500	271000	271000	271000	270500	212
375	20250319	124600	62787315500	270500	270500	271000	270000	2629
376	20250319	124500	62076012500	270500	270500	270500	270000	157
377	20250319	124400	62033548250	270250	270500	270500	270000	454
378	20250319	124300	61910815750	270000	270500	270500	270000	223
379	20250319	124200	61850538750	270500	270000	270500	270000	180
380	20250319	124100	61801878750	270000	270500	270500	270000	171
381	20250319	124000	61755636750	270000	270250	270500	270000	305
382	20250319	123900	61673202500	270500	270000	270500	270000	45
383	20250319	123800	61661034500	270500	270250	270500	270000	194
384	20250319	123700	61608604250	270500	270250	270500	270000	388
385	20250319	123600	61503794500	270250	270500	270500	270000	108
386	20250319	123500	61474616000	270500	270500	270500	270000	513
387	20250319	123400	61335910250	270500	270000	270500	270000	148
388	20250319	123300	61295922250	270000	270000	270500	270000	289
389	20250319	123200	61217877500	270500	270500	270500	270000	115
390	20250319	123100	61186774750	270500	270500	270500	270000	888
391	20250319	123000	60946638000	270250	270500	270500	270000	283
392	20250319	122900	60870197500	270500	270000	270500	270000	97
393	20250319	122800	60843992250	270000	270250	270500	270000	216
394	20250319	122700	60785634750	270000	270250	270500	270000	290
395	20250319	122600	60707250250	270500	270500	270500	270000	207
396	20250319	122500	60651334000	270000	270000	270500	270000	124
397	20250319	122400	60617824750	270500	270500	270500	270000	123
398	20250319	122300	60584577000	270500	270000	270500	270000	109
399	20250319	122200	60555125500	270250	270500	270500	270000	62
400	20250319	122100	60538363500	270000	270250	270500	270000	90
401	20250319	122000	60514031750	270000	270000	270500	270000	296
402	20250319	121900	60434104750	270500	270500	270500	270000	354
403	20250319	121800	60338499500	270000	269500	270500	269500	2555
404	20250319	121700	59648804500	270000	269500	270000	269500	141
405	20250319	121600	59610777500	269500	270000	270000	269500	85
406	20250319	121500	59587836500	269500	269750	270000	269500	68
407	20250319	121400	59569498000	270000	270000	270000	269500	87
408	20250319	121300	59546019750	270000	269500	270000	269500	62
409	20250319	121200	59529293250	269500	270000	270000	269500	237
410	20250319	121100	59465365750	270000	270000	270000	269500	120
411	20250319	121000	59433012500	269500	270000	270000	269000	4427
412	20250319	120900	58239884750	270000	270000	270500	270000	716
413	20250319	120800	58046544750	270000	270500	270500	270000	75
414	20250319	120700	58026276750	270500	270500	270500	270000	383
415	20250319	120600	57922776750	270500	270000	270750	270000	1930
416	20250319	120500	57400743750	270000	270500	270500	270000	127
417	20250319	120400	57366404500	270500	270250	270500	270000	63
418	20250319	120300	57349386500	270500	270500	270500	270000	93
419	20250319	120200	57324249000	270000	270000	270500	270000	95
420	20250319	120100	57298578250	270500	270500	270500	270000	371
421	20250319	120000	57198380000	270000	270750	270750	270000	4097
422	20250319	115900	56090345000	271000	271000	271000	270500	178
423	20250319	115800	56042152000	271000	270500	271000	270500	299
424	20250319	115700	55961192250	270500	271000	271000	270500	178
425	20250319	115600	55912999750	270500	271000	271000	270500	177
426	20250319	115500	55865054250	271000	271000	271000	270500	161
427	20250319	115400	55821434250	271000	271000	271000	270500	404
428	20250319	115300	55712084500	271000	271000	271000	270500	132
429	20250319	115200	55676323500	271000	270500	271000	270500	341
430	20250319	115100	55584029750	271000	271000	271000	270500	252
431	20250319	115000	55515816000	271000	270500	271000	270500	308
432	20250319	114900	55432480250	271000	271000	271000	270500	203
433	20250319	114800	55377506500	271000	270500	271000	270500	113
434	20250319	114700	55346925000	270500	270500	271000	270500	209
435	20250319	114600	55290363000	271000	270500	271000	270500	407
436	20250319	114500	55180149000	271000	271000	271000	270500	161
437	20250319	114400	55136538500	270500	271000	271000	270500	78
438	20250319	114300	55115421250	271000	270500	271000	270500	91
439	20250319	114200	55090778000	271000	270750	271000	270500	398
440	20250319	114100	54983005750	270750	270750	271000	270500	46
441	20250319	114000	54970556500	271000	271000	271000	270500	387
442	20250319	113900	54865815500	270500	271000	271000	270500	447
443	20250319	113800	54744719250	271000	271000	271000	270500	197
444	20250319	113700	54691377500	270500	271000	271000	270500	83
445	20250319	113600	54668897000	271000	270500	271000	270500	147
446	20250319	113500	54629091500	270500	271000	271000	270500	127
447	20250319	113400	54594713250	270500	271000	271000	270500	178
448	20250319	113300	54546499000	271000	271000	271000	270500	251
449	20250319	113200	54478517250	270500	270500	271000	270500	249
450	20250319	113100	54411084500	271000	271000	271000	270500	293
451	20250319	113000	54331736500	271000	270500	271000	270500	189
452	20250319	112900	54280542500	270500	271000	271000	270500	167
453	20250319	112800	54235305250	270750	271000	271000	270500	173
454	20250319	112700	54188436000	270500	270500	271000	270000	1041
455	20250319	112600	53906848750	270000	270000	270500	270000	167
456	20250319	112500	53861685250	270000	270500	270500	270000	456
457	20250319	112400	53738364000	270500	270500	270500	270000	770
458	20250319	112300	53530091250	270500	270000	270500	269500	5154
459	20250319	112200	52138349250	269500	270000	270000	269500	198
460	20250319	112100	52084923750	269500	270000	270000	269500	196
461	20250319	112000	52032023250	270000	270000	270000	269500	75
462	20250319	111900	52011784500	270000	269750	270000	269500	204
463	20250319	111800	51956725250	269500	269750	270000	269500	80
464	20250319	111700	51935146000	270000	270000	270000	269500	119
465	20250319	111600	51903037000	269500	269500	270000	269500	107
466	20250319	111500	51874177500	269500	269750	270000	269500	121
467	20250319	111400	51841542000	269500	270000	270000	269500	104
468	20250319	111300	51813480000	269500	269500	270000	269500	101
469	20250319	111200	51786241000	270000	269750	270000	269500	135
470	20250319	111100	51749852250	269750	270000	270000	269500	158
471	20250319	111000	51707223000	269500	269500	270000	269500	131
472	20250319	110900	51671877250	269500	269500	270000	269000	1581
473	20250319	110800	51245803250	269500	269500	270000	269500	136
474	20250319	110700	51209143250	270000	269500	270000	269500	239
475	20250319	110600	51144680500	270000	269500	270000	269500	91
476	20250319	110500	51120134000	269500	269500	270000	269500	127
477	20250319	110400	51085895500	269500	269750	270000	269500	401
478	20250319	110300	50977806500	269500	269500	270000	269500	319
479	20250319	110200	50891794500	270000	270000	270000	269500	363
480	20250319	110100	50793932500	270000	270000	270000	269500	82
481	20250319	110000	50771813250	270000	269500	270000	269500	241
482	20250319	105900	50706818500	269500	269750	270000	269500	99
483	20250319	105800	50680119000	269750	269500	270000	269500	100
484	20250319	105700	50653134000	269500	270000	270000	269500	341
485	20250319	105600	50561201750	270000	270000	270000	269500	188
486	20250319	105500	50510475750	269500	270500	270500	269500	2434
487	20250319	105400	49853278500	270500	270000	270500	270000	113
488	20250319	105300	49822733250	270500	270250	270500	270000	278
489	20250319	105200	49747644750	270250	270500	270500	270000	125
490	20250319	105100	49713861000	270500	271000	271000	270000	884
491	20250319	105000	49474704000	270500	270500	271000	270000	378
492	20250319	104900	49372436000	270000	270250	270500	270000	870
493	20250319	104800	49137117750	270500	270500	270500	270000	188
494	20250319	104700	49086280750	270000	270500	270500	270000	291
495	20250319	104600	49007575250	270500	270000	270500	270000	1214
496	20250319	104500	48679240500	270000	270000	270500	270000	1461
497	20250319	104400	48284695000	270000	270500	270500	270000	218
498	20250319	104300	48225769500	270000	270000	270500	270000	271
499	20250319	104200	48152490000	270000	270500	270500	270000	231
500	20250319	104100	48090030500	270500	270500	270500	270000	150
501	20250319	104000	48049477500	270500	270500	270500	270000	261
502	20250319	103900	47978897500	270500	270000	270500	270000	263
503	20250319	103800	47907845000	270500	270000	270500	270000	289
504	20250319	103700	47829713000	270500	270500	270500	270000	176
505	20250319	103600	47782140000	270000	270500	270500	270000	672
506	20250319	103500	47600671000	270000	270500	270500	270000	160
507	20250319	103400	47557412500	270000	270500	270500	270000	256
508	20250319	103300	47488224500	270000	270500	270500	270000	1988
509	20250319	103200	46950654500	270500	270500	271000	270500	213
510	20250319	103100	46892991500	271000	271000	271000	270500	219
511	20250319	103000	46833662500	271000	270500	271000	270500	218
512	20250319	102900	46774615000	270500	271000	271000	270500	205
513	20250319	102800	46719097750	270500	271500	272000	270500	2476
514	20250319	102700	46047445500	271500	271000	271500	271000	5135
515	20250319	102600	44653412750	271000	270000	271500	269500	40723
516	20250319	102500	33648366250	270000	269000	270000	269000	13020
517	20250319	102400	30138701750	269500	269500	269500	269000	287
518	20250319	102300	30061370250	269500	269500	269500	269000	338
519	20250319	102200	29970378250	269000	269500	269500	269000	257
520	20250319	102100	29901176250	269500	269000	269500	269000	291
521	20250319	102000	29822853500	269500	269000	269500	269000	77
522	20250319	101900	29802126250	269500	269000	269500	269000	224
523	20250319	101800	29741796750	269000	269500	269500	269000	108
524	20250319	101700	29712719250	269000	269000	269500	269000	276
525	20250319	101600	29638414000	269500	269000	269500	269000	444
526	20250319	101500	29518915500	269000	269500	269500	269000	361
527	20250319	101400	29421760500	269000	269500	269500	269000	156
528	20250319	101300	29379760000	269000	269000	269500	269000	301
529	20250319	101200	29298755500	269000	269000	269500	269000	201
530	20250319	101100	29244664000	269000	269500	269500	269000	182
531	20250319	101000	29195673500	269000	269500	269500	269000	1688
532	20250319	100900	28741453500	269500	269000	269500	269000	267
533	20250319	100800	28669530250	269500	269000	269500	269000	145
534	20250319	100700	28630467750	269500	269500	269500	269000	190
535	20250319	100600	28579297250	269500	269500	269500	269000	289
536	20250319	100500	28501447750	269500	269500	269500	269000	509
537	20250319	100400	28364314250	269000	269000	269500	269000	145
538	20250319	100300	28325275500	269000	269500	269500	269000	270
539	20250319	100200	28252553500	269500	269500	269500	269000	245
540	20250319	100100	28186558500	269000	269500	269500	269000	319
541	20250319	100000	28100684000	269500	269500	269500	269000	260
542	20250319	095900	28030682750	269500	269500	269500	269000	255
543	20250319	095800	27962006250	269000	269500	269500	269000	154
544	20250319	095700	27920517250	269500	269500	270000	269000	2041
545	20250319	095600	27370460500	270000	269500	270000	269500	2458
546	20250319	095500	26707737750	269500	270000	270000	269500	672
547	20250319	095400	26526372000	270000	270000	270000	269500	720
548	20250319	095300	26331996000	269500	269000	270000	269000	22989
549	20250319	095200	20139601750	269000	269000	269000	268500	4050
550	20250319	095100	19050192000	269000	268500	269000	268500	987
551	20250319	095000	18784712500	268500	269000	269000	268500	342
552	20250319	094900	18692800000	268500	268500	269000	268500	123
553	20250319	094800	18659733500	269000	268500	269000	268500	374
554	20250319	094700	18559263250	269000	268500	269000	268500	373
555	20250319	094600	18459018000	269000	269000	269000	268500	212
556	20250319	094500	18402029000	269000	269000	269000	268500	352
557	20250319	094400	18307444000	268500	269000	269000	268500	827
558	20250319	094300	18085028750	269000	269000	269000	268500	318
559	20250319	094200	17999544500	269000	268000	269000	268000	6013
560	20250319	094100	16384472250	268000	268000	268500	268000	2564
561	20250319	094000	15696080750	268500	268500	268500	268000	639
562	20250319	093900	15524784750	268500	268250	268500	268000	1086
563	20250319	093800	15233254500	268500	268000	268500	267500	7504
564	20250319	093700	13221384750	268000	268000	268000	267500	5922
565	20250319	093600	11634296000	268000	267500	268000	267500	1489
566	20250319	093500	11235949750	267500	267500	268000	267500	323
567	20250319	093400	11149501750	267500	267000	268000	267000	516
568	20250319	093300	11011425750	267500	267500	268000	267000	1336
569	20250319	093200	10654021000	267500	267500	267500	267000	491
570	20250319	093100	10522689000	267500	267250	267500	267000	232
571	20250319	093000	10460631500	267500	267000	267500	267000	1338
572	20250319	092900	10102736500	267500	267500	267500	267000	294
573	20250319	092800	10024171500	267500	267500	267500	267000	2278
574	20250319	092700	9414820000	267500	267000	267500	266500	2673
575	20250319	092600	8701085500	267000	266500	267000	266500	843
576	20250319	092500	8476406000	266500	267000	267000	266500	457
577	20250319	092400	8354504000	266500	267000	267000	266500	142
578	20250319	092300	8316620000	267000	266500	267000	266500	59
579	20250319	092200	8300894000	266500	266500	267000	266250	563
580	20250319	092100	8150854500	266500	266000	266500	266000	528
581	20250319	092000	8010143250	266000	266500	266500	266000	266
582	20250319	091900	7939271250	266500	266500	266500	266000	58
583	20250319	091800	7923818750	266500	267000	267000	266000	1606
584	20250319	091700	7495825750	267000	266500	267000	266500	124
585	20250319	091600	7462737750	266500	267000	267000	266500	461
586	20250319	091500	7339845500	267000	267000	267500	266500	1795
587	20250319	091400	6860592500	267000	266500	267000	266500	326
588	20250319	091300	6773554000	267000	267500	267500	266500	1319
589	20250319	091200	6421209000	267500	267000	268000	267000	3878
590	20250319	091100	5384126500	267000	267000	267500	267000	2040
591	20250319	091000	4838869250	267000	266750	267500	266500	4580
592	20250319	090900	3615812500	267000	266500	267000	266500	696
593	20250319	090800	3430020000	266500	266000	266500	265500	3343
594	20250319	090700	2539961000	265500	265500	266000	265500	392
595	20250319	090600	2435706500	265500	266000	266000	265500	244
596	20250319	090500	2370853500	265500	265500	266000	265500	1871
597	20250319	090400	1873846000	265500	265000	265500	265000	125
598	20250319	090300	1840707000	265000	265000	266000	264500	1658
599	20250319	090200	1400993000	265000	265000	266000	264500	1015
600	20250319	090100	1131918000	265000	265000	266000	265000	1330
601	20250319	090000	778789000	265000	264000	265500	263500	2936