KissMeData/097950/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194500	6549301000	292000	292000	292000	292000	5707
3	20240328	194400	6549301000	292000	292000	292000	292000	0
4	20240328	194300	6549301000	292000	292000	292000	292000	0
5	20240328	194200	6549301000	292000	292000	292000	292000	0
6	20240328	194100	6549301000	292000	292000	292000	292000	0
7	20240328	194000	6549301000	292000	292000	292000	292000	0
8	20240328	193900	6549301000	292000	292000	292000	292000	0
9	20240328	193800	6549301000	292000	292000	292000	292000	0
10	20240328	193700	6549301000	292000	292000	292000	292000	0
11	20240328	193600	6549301000	292000	292000	292000	292000	0
12	20240328	193500	6549301000	292000	292000	292000	292000	0
13	20240328	193400	6549301000	292000	292000	292000	292000	0
14	20240328	193300	6549301000	292000	292000	292000	292000	0
15	20240328	193200	6549301000	292000	292000	292000	292000	0
16	20240328	193100	6549301000	292000	292000	292000	292000	0
17	20240328	193000	6549301000	292000	292000	292000	292000	0
18	20240328	192900	6549301000	292000	292000	292000	292000	0
19	20240328	192800	6549301000	292000	292000	292000	292000	0
20	20240328	192700	6549301000	292000	292000	292000	292000	0
21	20240328	192600	6549301000	292000	292000	292000	292000	0
22	20240328	192500	6549301000	292000	292000	292000	292000	0
23	20240328	192400	6549301000	292000	292000	292000	292000	0
24	20240328	192300	6549301000	292000	292000	292000	292000	0
25	20240328	192200	6549301000	292000	292000	292000	292000	0
26	20240328	192100	6549301000	292000	292000	292000	292000	0
27	20240328	192000	6549301000	292000	292000	292000	292000	0
28	20240328	191900	6549301000	292000	292000	292000	292000	0
29	20240328	191800	6549301000	292000	292000	292000	292000	0
30	20240328	191700	6549301000	292000	292000	292000	292000	0
31	20240328	191600	6549301000	292000	292000	292000	292000	0
32	20240328	191500	6549301000	292000	292000	292000	292000	5707
33	20240328	191400	6549301000	292000	292000	292000	292000	0
34	20240328	191300	6549301000	292000	292000	292000	292000	0
35	20240328	191200	6549301000	292000	292000	292000	292000	0
36	20240328	191100	6549301000	292000	292000	292000	292000	0
37	20240328	191000	6549301000	292000	292000	292000	292000	0
38	20240328	190900	6549301000	292000	292000	292000	292000	0
39	20240328	190800	6549301000	292000	292000	292000	292000	0
40	20240328	190700	6549301000	292000	292000	292000	292000	0
41	20240328	190600	6549301000	292000	292000	292000	292000	0
42	20240328	190500	6549301000	292000	292000	292000	292000	0
43	20240328	190400	6549301000	292000	292000	292000	292000	0
44	20240328	190300	6549301000	292000	292000	292000	292000	0
45	20240328	190200	6549301000	292000	292000	292000	292000	0
46	20240328	190100	6549301000	292000	292000	292000	292000	0
47	20240328	190000	6549301000	292000	292000	292000	292000	0
48	20240328	185900	6549301000	292000	292000	292000	292000	0
49	20240328	185800	6549301000	292000	292000	292000	292000	0
50	20240328	185700	6549301000	292000	292000	292000	292000	0
51	20240328	185600	6549301000	292000	292000	292000	292000	0
52	20240328	185500	6549301000	292000	292000	292000	292000	0
53	20240328	185400	6549301000	292000	292000	292000	292000	0
54	20240328	185300	6549301000	292000	292000	292000	292000	0
55	20240328	185200	6549301000	292000	292000	292000	292000	0
56	20240328	185100	6549301000	292000	292000	292000	292000	0
57	20240328	185000	6549301000	292000	292000	292000	292000	0
58	20240328	184900	6549301000	292000	292000	292000	292000	0
59	20240328	184800	6549301000	292000	292000	292000	292000	0
60	20240328	184700	6549301000	292000	292000	292000	292000	0
61	20240328	184600	6549301000	292000	292000	292000	292000	0
62	20240328	184500	6549301000	292000	292000	292000	292000	5707
63	20240328	184400	6549301000	292000	292000	292000	292000	0
64	20240328	184300	6549301000	292000	292000	292000	292000	0
65	20240328	184200	6549301000	292000	292000	292000	292000	0
66	20240328	184100	6549301000	292000	292000	292000	292000	0
67	20240328	184000	6549301000	292000	292000	292000	292000	0
68	20240328	183900	6549301000	292000	292000	292000	292000	0
69	20240328	183800	6549301000	292000	292000	292000	292000	0
70	20240328	183700	6549301000	292000	292000	292000	292000	0
71	20240328	183600	6549301000	292000	292000	292000	292000	0
72	20240328	183500	6549301000	292000	292000	292000	292000	0
73	20240328	183400	6549301000	292000	292000	292000	292000	0
74	20240328	183300	6549301000	292000	292000	292000	292000	0
75	20240328	183200	6549301000	292000	292000	292000	292000	0
76	20240328	183100	6549301000	292000	292000	292000	292000	0
77	20240328	183000	6549301000	292000	292000	292000	292000	0
78	20240328	182900	6549301000	292000	292000	292000	292000	0
79	20240328	182800	6549301000	292000	292000	292000	292000	0
80	20240328	182700	6549301000	292000	292000	292000	292000	0
81	20240328	182600	6549301000	292000	292000	292000	292000	0
82	20240328	182500	6549301000	292000	292000	292000	292000	0
83	20240328	182400	6549301000	292000	292000	292000	292000	0
84	20240328	182300	6549301000	292000	292000	292000	292000	0
85	20240328	182200	6549301000	292000	292000	292000	292000	0
86	20240328	182100	6549301000	292000	292000	292000	292000	0
87	20240328	182000	6549301000	292000	292000	292000	292000	0
88	20240328	181900	6549301000	292000	292000	292000	292000	0
89	20240328	181800	6549301000	292000	292000	292000	292000	0
90	20240328	181700	6549301000	292000	292000	292000	292000	0
91	20240328	181600	6549301000	292000	292000	292000	292000	0
92	20240328	181500	6549301000	292000	292000	292000	292000	5707
93	20240328	181400	6549301000	292000	292000	292000	292000	0
94	20240328	181300	6549301000	292000	292000	292000	292000	0
95	20240328	181200	6549301000	292000	292000	292000	292000	0
96	20240328	181100	6549301000	292000	292000	292000	292000	0
97	20240328	181000	6549301000	292000	292000	292000	292000	0
98	20240328	180900	6549301000	292000	292000	292000	292000	0
99	20240328	180800	6549301000	292000	292000	292000	292000	0
100	20240328	180700	6549301000	292000	292000	292000	292000	0
101	20240328	180600	6549301000	292000	292000	292000	292000	0
102	20240328	180500	6549301000	292000	292000	292000	292000	0
103	20240328	180400	6549301000	292000	292000	292000	292000	0
104	20240328	180300	6549301000	292000	292000	292000	292000	0
105	20240328	180200	6549301000	292000	292000	292000	292000	0
106	20240328	180100	6549301000	292000	292000	292000	292000	0
107	20240328	180000	6549301000	292000	292000	292000	292000	0
108	20240328	175900	6549301000	292000	292000	292000	292000	0
109	20240328	175800	6549301000	292000	292000	292000	292000	0
110	20240328	175700	6549301000	292000	292000	292000	292000	0
111	20240328	175600	6549301000	292000	292000	292000	292000	0
112	20240328	175500	6549301000	292000	292000	292000	292000	0
113	20240328	175400	6549301000	292000	292000	292000	292000	0
114	20240328	175300	6549301000	292000	292000	292000	292000	0
115	20240328	175200	6549301000	292000	292000	292000	292000	0
116	20240328	175100	6549301000	292000	292000	292000	292000	0
117	20240328	175000	6549301000	292000	292000	292000	292000	0
118	20240328	174900	6549301000	292000	292000	292000	292000	0
119	20240328	174800	6549301000	292000	292000	292000	292000	0
120	20240328	174700	6549301000	292000	292000	292000	292000	0
121	20240328	174600	6549301000	292000	292000	292000	292000	0
122	20240328	174500	6549301000	292000	292000	292000	292000	5707
123	20240328	174400	6549301000	292000	292000	292000	292000	0
124	20240328	174300	6549301000	292000	292000	292000	292000	0
125	20240328	174200	6549301000	292000	292000	292000	292000	0
126	20240328	174100	6549301000	292000	292000	292000	292000	0
127	20240328	174000	6549301000	292000	292000	292000	292000	0
128	20240328	173900	6549301000	292000	292000	292000	292000	0
129	20240328	173800	6549301000	292000	292000	292000	292000	0
130	20240328	173700	6549301000	292000	292000	292000	292000	0
131	20240328	173600	6549301000	292000	292000	292000	292000	0
132	20240328	173500	6549301000	292000	292000	292000	292000	0
133	20240328	173400	6549301000	292000	292000	292000	292000	0
134	20240328	173300	6549301000	292000	292000	292000	292000	0
135	20240328	173200	6549301000	292000	292000	292000	292000	0
136	20240328	173100	6549301000	292000	292000	292000	292000	0
137	20240328	173000	6549301000	292000	292000	292000	292000	0
138	20240328	172900	6549301000	292000	292000	292000	292000	0
139	20240328	172800	6549301000	292000	292000	292000	292000	0
140	20240328	172700	6549301000	292000	292000	292000	292000	0
141	20240328	172600	6549301000	292000	292000	292000	292000	0
142	20240328	172500	6549301000	292000	292000	292000	292000	0
143	20240328	172400	6549301000	292000	292000	292000	292000	0
144	20240328	172300	6549301000	292000	292000	292000	292000	0
145	20240328	172200	6549301000	292000	292000	292000	292000	0
146	20240328	172100	6549301000	292000	292000	292000	292000	0
147	20240328	172000	6549301000	292000	292000	292000	292000	0
148	20240328	171900	6549301000	292000	292000	292000	292000	0
149	20240328	171800	6549301000	292000	292000	292000	292000	0
150	20240328	171700	6549301000	292000	292000	292000	292000	0
151	20240328	171600	6549301000	292000	292000	292000	292000	0
152	20240328	171500	6549301000	292000	292000	292000	292000	5707
153	20240328	171400	6549301000	292000	292000	292000	292000	0
154	20240328	171300	6549301000	292000	292000	292000	292000	0
155	20240328	171200	6549301000	292000	292000	292000	292000	0
156	20240328	171100	6549301000	292000	292000	292000	292000	0
157	20240328	171000	6549301000	292000	292000	292000	292000	0
158	20240328	170900	6549301000	292000	292000	292000	292000	0
159	20240328	170800	6549301000	292000	292000	292000	292000	0
160	20240328	170700	6549301000	292000	292000	292000	292000	0
161	20240328	170600	6549301000	292000	292000	292000	292000	0
162	20240328	170500	6549301000	292000	292000	292000	292000	0
163	20240328	170400	6549301000	292000	292000	292000	292000	0
164	20240328	170300	6549301000	292000	292000	292000	292000	0
165	20240328	170200	6549301000	292000	292000	292000	292000	0
166	20240328	170100	6549301000	292000	292000	292000	292000	0
167	20240328	170000	6549301000	292000	292000	292000	292000	0
168	20240328	165900	6549301000	292000	292000	292000	292000	0
169	20240328	165800	6549301000	292000	292000	292000	292000	0
170	20240328	165700	6549301000	292000	292000	292000	292000	0
171	20240328	165600	6549301000	292000	292000	292000	292000	0
172	20240328	165500	6549301000	292000	292000	292000	292000	0
173	20240328	165400	6549301000	292000	292000	292000	292000	0
174	20240328	165300	6549301000	292000	292000	292000	292000	0
175	20240328	165200	6549301000	292000	292000	292000	292000	0
176	20240328	165100	6549301000	292000	292000	292000	292000	0
177	20240328	165000	6549301000	292000	292000	292000	292000	0
178	20240328	164900	6549301000	292000	292000	292000	292000	0
179	20240328	164800	6549301000	292000	292000	292000	292000	0
180	20240328	164700	6549301000	292000	292000	292000	292000	0
181	20240328	164600	6549301000	292000	292000	292000	292000	0
182	20240328	164500	6549301000	292000	292000	292000	292000	5707
183	20240328	164400	6549301000	292000	292000	292000	292000	0
184	20240328	164300	6549301000	292000	292000	292000	292000	0
185	20240328	164200	6549301000	292000	292000	292000	292000	0
186	20240328	164100	6549301000	292000	292000	292000	292000	0
187	20240328	164000	6549301000	292000	292000	292000	292000	0
188	20240328	163900	6549301000	292000	292000	292000	292000	0
189	20240328	163800	6549301000	292000	292000	292000	292000	0
190	20240328	163700	6549301000	292000	292000	292000	292000	0
191	20240328	163600	6549301000	292000	292000	292000	292000	0
192	20240328	163500	6549301000	292000	292000	292000	292000	0
193	20240328	163400	6549301000	292000	292000	292000	292000	0
194	20240328	163300	6549301000	292000	292000	292000	292000	0
195	20240328	163200	6549301000	292000	292000	292000	292000	0
196	20240328	163100	6549301000	292000	292000	292000	292000	0
197	20240328	163000	6549301000	292000	292000	292000	292000	0
198	20240328	162900	6549301000	292000	292000	292000	292000	0
199	20240328	162800	6549301000	292000	292000	292000	292000	0
200	20240328	162700	6549301000	292000	292000	292000	292000	0
201	20240328	162600	6549301000	292000	292000	292000	292000	0
202	20240328	162500	6549301000	292000	292000	292000	292000	0
203	20240328	162400	6549301000	292000	292000	292000	292000	0
204	20240328	162300	6549301000	292000	292000	292000	292000	0
205	20240328	162200	6549301000	292000	292000	292000	292000	0
206	20240328	162100	6549301000	292000	292000	292000	292000	0
207	20240328	162000	6549301000	292000	292000	292000	292000	0
208	20240328	161900	6549301000	292000	292000	292000	292000	0
209	20240328	161800	6549301000	292000	292000	292000	292000	0
210	20240328	161700	6549301000	292000	292000	292000	292000	0
211	20240328	161600	6549301000	292000	292000	292000	292000	0
212	20240328	161500	6549301000	292000	292000	292000	292000	5707
213	20240328	161400	6549301000	292000	292000	292000	292000	0
214	20240328	161300	6549301000	292000	292000	292000	292000	0
215	20240328	161200	6549301000	292000	292000	292000	292000	0
216	20240328	161100	6549301000	292000	292000	292000	292000	0
217	20240328	161000	6549301000	292000	292000	292000	292000	0
218	20240328	160900	6549301000	292000	292000	292000	292000	0
219	20240328	160800	6549301000	292000	292000	292000	292000	0
220	20240328	160700	6549301000	292000	292000	292000	292000	0
221	20240328	160600	6549301000	292000	292000	292000	292000	0
222	20240328	160500	6549301000	292000	292000	292000	292000	0
223	20240328	160400	6549301000	292000	292000	292000	292000	0
224	20240328	160300	6549301000	292000	292000	292000	292000	0
225	20240328	160200	6549301000	292000	292000	292000	292000	0
226	20240328	160100	6549301000	292000	292000	292000	292000	0
227	20240328	160000	6549301000	292000	292000	292000	292000	0
228	20240328	155900	6549301000	292000	292000	292000	292000	0
229	20240328	155800	6549301000	292000	292000	292000	292000	0
230	20240328	155700	6549301000	292000	292000	292000	292000	0
231	20240328	155600	6549301000	292000	292000	292000	292000	0
232	20240328	155500	6549301000	292000	292000	292000	292000	0
233	20240328	155400	6549301000	292000	292000	292000	292000	0
234	20240328	155300	6549301000	292000	292000	292000	292000	0
235	20240328	155200	6549301000	292000	292000	292000	292000	0
236	20240328	155100	6549301000	292000	292000	292000	292000	0
237	20240328	155000	6549301000	292000	292000	292000	292000	0
238	20240328	154900	6549301000	292000	292000	292000	292000	0
239	20240328	154800	6549301000	292000	292000	292000	292000	0
240	20240328	154700	6549301000	292000	292000	292000	292000	0
241	20240328	154600	6549301000	292000	292000	292000	292000	0
242	20240328	154500	6549301000	292000	292000	292000	292000	5707
243	20240328	154400	6549301000	292000	292000	292000	292000	0
244	20240328	154300	6549301000	292000	292000	292000	292000	0
245	20240328	154200	6549301000	292000	292000	292000	292000	0
246	20240328	154100	6549301000	292000	292000	292000	292000	0
247	20240328	154000	6549301000	292000	292000	292000	292000	0
248	20240328	153900	6549301000	292000	292000	292000	292000	0
249	20240328	153800	6549301000	292000	292000	292000	292000	0
250	20240328	153700	6549301000	292000	292000	292000	292000	0
251	20240328	153600	6549301000	292000	292000	292000	292000	0
252	20240328	153500	6549301000	292000	292000	292000	292000	0
253	20240328	153400	6549301000	292000	292000	292000	292000	0
254	20240328	153300	6549301000	292000	292000	292000	292000	0
255	20240328	153200	6549301000	292000	292000	292000	292000	0
256	20240328	153100	6549301000	292000	292000	292000	292000	0
257	20240328	153000	6549301000	292000	292000	292000	292000	5707
258	20240328	152900	4882857000	293000	293000	293000	293000	0
259	20240328	152800	4882857000	293000	293000	293000	293000	0
260	20240328	152700	4882857000	293000	293000	293000	293000	0
261	20240328	152600	4882857000	293000	293000	293000	293000	0
262	20240328	152500	4882857000	293000	293000	293000	293000	0
263	20240328	152400	4882857000	293000	293000	293000	293000	0
264	20240328	152300	4882857000	293000	293000	293000	293000	0
265	20240328	152200	4882857000	293000	293000	293000	293000	0
266	20240328	152100	4882857000	293000	293000	293000	293000	0
267	20240328	152000	4882857000	293000	293000	293000	293000	0
268	20240328	151900	4882857000	293000	293500	294000	292500	120
269	20240328	151800	4847683000	294000	292500	294000	292500	44
270	20240328	151700	4834771500	293500	294000	294000	293000	143
271	20240328	151600	4792773000	293000	294000	294000	292500	57
272	20240328	151500	4776034500	292500	293000	294000	292500	142
273	20240328	151400	4734362000	293500	293500	294000	292500	178
274	20240328	151300	4682140000	293500	293500	294000	293000	122
275	20240328	151200	4646332000	293500	294000	294000	292500	142
276	20240328	151100	4604659500	293000	293500	294000	293000	132
277	20240328	151000	4565901000	293500	293500	293500	292500	88
278	20240328	150900	4540089500	293500	293000	294000	293000	148
279	20240328	150800	4496662500	294000	293500	294000	293000	132
280	20240328	150700	4457935000	293000	293000	293500	293000	147
281	20240328	150600	4414806000	293500	293500	293500	293000	122
282	20240328	150500	4379005500	293000	293000	293500	293000	74
283	20240328	150400	4357292500	293000	293500	293500	292500	209
284	20240328	150300	4296009000	293500	293500	293500	292000	168
285	20240328	150200	4246794000	293500	292500	293500	292500	140
286	20240328	150100	4205782000	292000	292000	293000	292000	102
287	20240328	150000	4175916500	292500	292000	293000	292000	104
288	20240328	145900	4145486000	292000	292500	293500	292000	180
289	20240328	145800	4092862500	293000	293000	293500	292500	114
290	20240328	145700	4059468000	293000	292000	293000	292000	81
291	20240328	145600	4035741000	292000	293000	293000	292000	105
292	20240328	145500	4004993500	292500	292000	293000	292000	87
293	20240328	145400	3979517500	292500	292000	293000	292000	65
294	20240328	145300	3960493500	292500	292500	293000	292000	121
295	20240328	145200	3925102000	292000	292000	292500	292000	51
296	20240328	145100	3910189500	292000	292000	293000	292000	165
297	20240328	145000	3861934500	292500	292500	292500	292000	29
298	20240328	144900	3853458000	292000	292000	292500	292000	20
299	20240328	144800	3847616500	292500	292000	292500	292000	31
300	20240328	144700	3838558500	292500	292000	292500	292000	19
301	20240328	144600	3833008000	292500	293000	293000	292000	21
302	20240328	144500	3826872000	293000	292500	293000	292000	61
303	20240328	144400	3809031500	293000	292500	293000	292500	23
304	20240328	144300	3802300000	293000	292500	293000	292500	31
305	20240328	144200	3793229500	293000	292000	293000	292000	21
306	20240328	144100	3787085500	292500	292500	293000	292000	28
307	20240328	144000	3778899000	292000	293000	293000	292000	95
308	20240328	143900	3751118500	293000	292500	293000	292500	63
309	20240328	143800	3732687500	292500	292500	293000	292500	25
310	20240328	143700	3725370500	292500	293000	293000	292500	18
311	20240328	143600	3720103000	292500	293000	293000	292500	15
312	20240328	143500	3715712500	292500	293000	293000	292500	172
313	20240328	143400	3665326000	292500	293000	293000	292500	34
314	20240328	143300	3655376000	292500	292500	293000	292500	13
315	20240328	143200	3651572500	293000	293000	293000	292500	25
316	20240328	143100	3644255500	292500	293000	293000	292000	36
317	20240328	143000	3633731000	292000	292500	292500	292000	111
318	20240328	142900	3601269500	293000	293000	293000	292500	20
319	20240328	142800	3595415000	292500	292500	293000	292500	44
320	20240328	142700	3582535000	293500	293500	293500	292000	24
321	20240328	142600	3575496500	292500	292500	293000	292000	36
322	20240328	142500	3564963500	293000	293000	293000	292000	33
323	20240328	142400	3555305000	293000	292500	293000	292000	50
324	20240328	142300	3540675500	292000	292000	292500	292000	79
325	20240328	142200	3517574500	292000	292500	292500	292000	46
326	20240328	142100	3504131000	292500	292500	292500	292000	22
327	20240328	142000	3497698500	292000	292500	292500	292000	25
328	20240328	141900	3490392000	292000	292500	292500	292000	33
329	20240328	141800	3480747000	292000	292000	292500	292000	23
330	20240328	141700	3474022000	292500	292500	292500	292000	28
331	20240328	141600	3465838000	292500	292500	292500	292000	83
332	20240328	141500	3441569000	292500	292500	292500	292000	41
333	20240328	141400	3429585000	292000	292500	292500	292000	21
334	20240328	141300	3423448500	292500	292000	292500	292000	27
335	20240328	141200	3415559000	292500	292000	292500	292000	13
336	20240328	141100	3411758000	292000	292500	292500	292000	19
337	20240328	141000	3406206500	292500	292000	292500	292000	14
338	20240328	140900	3402117000	292000	292500	292500	292000	14
339	20240328	140800	3398024500	292000	292500	292500	292000	50
340	20240328	140700	3383421000	292000	292000	292500	292000	19
341	20240328	140600	3377870500	292500	292000	292500	292000	20
342	20240328	140500	3372025500	292000	292500	292500	292000	16
343	20240328	140400	3367351500	292500	292000	292500	292000	37
344	20240328	140300	3356544000	292500	293000	293000	292000	388
345	20240328	140200	3243079000	292500	292500	293000	292500	34
346	20240328	140100	3233126000	293000	293000	293000	292500	166
347	20240328	140000	3184561000	293000	293000	293000	292500	12
348	20240328	135900	3181047500	293000	293000	293500	292500	28
349	20240328	135800	3172839000	293000	293000	293000	292500	17
350	20240328	135700	3167860000	292500	293000	293000	292500	22
351	20240328	135600	3161416500	292500	293000	293500	292500	78
352	20240328	135500	3138567500	293000	293000	293500	292500	31
353	20240328	135400	3129490500	293000	292500	293000	292500	19
354	20240328	135300	3123928500	293000	293500	293500	292500	105
355	20240328	135200	3093196000	293500	293000	293500	292500	66
356	20240328	135100	3073857500	293500	293500	293500	292500	19
357	20240328	135000	3068288500	293500	293000	293500	292500	28
358	20240328	134900	3060081000	293000	293000	293500	293000	11
359	20240328	134800	3056855500	292500	293000	293500	292500	22
360	20240328	134700	3050409000	293000	293000	293500	292500	16
361	20240328	134600	3045718000	292500	293500	293500	292500	25
362	20240328	134500	3038395500	293500	292500	293500	292500	58
363	20240328	134400	3021403000	293000	293500	293500	292500	30
364	20240328	134300	3012611000	293500	293500	293500	293000	20
365	20240328	134200	3006746000	293500	293000	293500	293000	17
366	20240328	134100	3001761000	293000	293000	293500	292500	18
367	20240328	134000	2996485000	293500	292500	293500	292500	17
368	20240328	133900	2991502000	293500	293000	293500	293000	23
369	20240328	133800	2984760000	293500	293000	293500	293000	11
370	20240328	133700	2981532500	293500	293000	293500	292500	16
371	20240328	133600	2976841500	293000	293000	293500	293000	16
372	20240328	133500	2972148500	293500	293500	293500	293000	13
373	20240328	133400	2968337500	293500	293500	293500	292500	120
374	20240328	133300	2933178000	293000	293500	293500	293000	10
375	20240328	133200	2930244000	293500	293500	293500	293000	11
376	20240328	133100	2927016500	293500	293500	293500	293000	16
377	20240328	133000	2922321500	293500	293500	293500	293000	20
378	20240328	132900	2916457000	293500	293500	293500	293000	18
379	20240328	132800	2911176500	293000	293000	293000	292500	21
380	20240328	132700	2905024500	293000	293000	293500	293000	13
381	20240328	132600	2901211000	293500	293000	293500	292500	28
382	20240328	132500	2893006500	292500	293000	293000	292500	14
383	20240328	132400	2888905500	293000	293000	293000	293000	15
384	20240328	132300	2884510500	293000	293000	293500	292500	16
385	20240328	132200	2879823000	293000	293500	293500	292500	31
386	20240328	132100	2870736000	293000	293000	293500	293000	13
387	20240328	132000	2866923500	293000	293000	293500	293000	150
388	20240328	131900	2822972000	293000	293000	293000	292500	11
389	20240328	131800	2819750000	293000	292500	293000	292500	12
390	20240328	131700	2816236500	293000	293000	293000	293000	33
391	20240328	131600	2806567500	293000	293000	293000	293000	5
392	20240328	131500	2805102500	292500	293000	293000	292500	11
393	20240328	131400	2801880000	293000	293000	293000	293000	7
394	20240328	131300	2799829000	292500	293000	293000	292500	49
395	20240328	131200	2785494000	293000	293000	293000	292500	5
396	20240328	131100	2784029500	293000	293000	293000	292500	61
397	20240328	131000	2766184000	293000	293000	293000	293000	16
398	20240328	130900	2761496000	293000	293000	293000	292500	156
399	20240328	130800	2715793500	293000	292500	293000	292500	11
400	20240328	130700	2712572000	293000	292500	293000	292500	9
401	20240328	130600	2709936000	292500	293000	293000	292500	13
402	20240328	130500	2706130000	293000	292500	293000	292500	12
403	20240328	130400	2702618000	293000	293000	293000	292500	26
404	20240328	130300	2695001500	293000	293000	293000	293000	4
405	20240328	130200	2693829500	292500	293000	293000	292500	11
406	20240328	130100	2690607500	293000	293000	293000	292500	9
407	20240328	130000	2687971500	292500	293000	293000	292500	3
408	20240328	125900	2687093000	293000	292500	293000	292500	16
409	20240328	125800	2682410000	293000	293000	293000	292500	13
410	20240328	125700	2678601500	293000	293000	293000	292500	10
411	20240328	125600	2675673000	293000	293000	293000	293000	3
412	20240328	125500	2674794000	293000	293000	293000	293000	10
413	20240328	125400	2671864000	293000	293000	293000	292500	8
414	20240328	125300	2669521500	293000	293000	293000	292500	7
415	20240328	125200	2667472500	293000	293000	293000	293000	7
416	20240328	125100	2665421500	292500	293000	293000	292500	23
417	20240328	125000	2658684000	293000	292500	293000	292500	15
418	20240328	124900	2654292000	293000	293000	293000	293000	8
419	20240328	124800	2651948000	293000	293000	293000	293000	1
420	20240328	124700	2651655000	293000	293000	293000	292500	8
421	20240328	124600	2649312500	293000	292500	293000	292500	12
422	20240328	124500	2645800000	292500	293000	293000	292500	70
423	20240328	124400	2625290500	293000	293000	293000	292500	14
424	20240328	124300	2621194500	292500	293000	293000	292500	5
425	20240328	124200	2619730000	293000	292500	293000	292500	12
426	20240328	124100	2616217000	292500	292500	293000	292500	26
427	20240328	124000	2608610000	292500	293000	293500	292500	365
428	20240328	123900	2501687000	293500	293000	293500	293000	451
429	20240328	123800	2369542000	293000	293000	293000	293000	4
430	20240328	123700	2368370000	293000	293000	293000	292500	4
431	20240328	123600	2367198500	292500	293000	293000	292500	9
432	20240328	123500	2364562000	293000	293000	293000	293000	2
433	20240328	123400	2363976000	292000	292500	293000	292000	250
434	20240328	123300	2290862500	293000	292500	293000	292500	11
435	20240328	123200	2287643500	292500	292000	292500	292000	116
436	20240328	123100	2253770500	292500	292500	293000	292000	117
437	20240328	123000	2219573000	292500	293000	293000	292500	18
438	20240328	122900	2214301500	292500	292500	292500	292500	23
439	20240328	122800	2207574000	292500	292500	292500	292500	7
440	20240328	122700	2205526500	292500	293000	293000	292500	2
441	20240328	122600	2204941000	292500	292500	293000	292000	25
442	20240328	122500	2197628500	292000	292500	292500	292000	12
443	20240328	122400	2194123500	292500	292500	293000	292000	7
444	20240328	122300	2192075000	292500	292500	292500	292500	8
445	20240328	122200	2189735000	292500	292500	293000	292500	6
446	20240328	122100	2187978500	292500	292500	292500	292500	14
447	20240328	122000	2183883500	292500	292500	292500	292500	5
448	20240328	121900	2182421000	292500	292500	293000	292500	9
449	20240328	121800	2179788000	292500	292500	292500	292500	2
450	20240328	121700	2179203000	292500	292500	292500	292500	13
451	20240328	121600	2175400500	292500	293000	293000	292500	5
452	20240328	121500	2173937000	292500	293000	293000	292500	40
453	20240328	121400	2162230000	292000	292500	292500	292000	115
454	20240328	121300	2128593000	292000	293000	293000	291500	637
455	20240328	121200	1942621500	292500	293000	293000	292000	29
456	20240328	121100	1934140500	293000	293000	293000	293000	2
457	20240328	121000	1933554500	292500	293000	293000	292500	10
458	20240328	120900	1930625500	293000	293000	293000	293000	3
459	20240328	120800	1929746500	293000	293000	293000	292500	10
460	20240328	120700	1926818000	292000	292500	293000	292000	12
461	20240328	120600	1923309000	292500	293000	293000	292000	7
462	20240328	120500	1921260500	292500	292500	292500	292000	7
463	20240328	120400	1919214000	292500	292500	292500	292500	5
464	20240328	120300	1917751500	292000	292500	293000	292000	36
465	20240328	120200	1907220000	293000	293000	293000	293000	3
466	20240328	120100	1906341000	292500	292500	293000	292500	14
467	20240328	120000	1902242000	293000	292500	293000	292500	5
468	20240328	115900	1900778500	292500	293000	293000	292500	7
469	20240328	115800	1898728500	293000	293000	293000	293000	2
470	20240328	115700	1898142500	293000	293000	293000	293000	8
471	20240328	115600	1895798500	293000	293000	293000	293000	5
472	20240328	115500	1894333500	293000	293000	293000	293000	3
473	20240328	115400	1893454500	293000	292500	293000	292000	37
474	20240328	115300	1882630500	293000	293000	293000	292500	6
475	20240328	115200	1880873500	293000	293000	293000	293000	8
476	20240328	115100	1878529500	293000	293000	293500	292500	18
477	20240328	115000	1873255000	293000	293000	293000	292500	19
478	20240328	114900	1867689000	292500	292500	293000	292500	6
479	20240328	114800	1865932500	293000	293000	293000	292500	20
480	20240328	114700	1860074500	293000	293000	293000	293000	4
481	20240328	114600	1858902500	293000	293000	293000	292500	4
482	20240328	114500	1857731500	293000	293000	293000	293000	6
483	20240328	114400	1855973500	292500	292500	293000	292500	9
484	20240328	114300	1853340500	292000	292500	292500	292000	4
485	20240328	114200	1852172000	292500	292500	293000	292000	45
486	20240328	114100	1839009500	292000	292500	292500	292000	3
487	20240328	114000	1838132500	292000	292500	293000	292000	18
488	20240328	113900	1832867000	292500	292500	292500	292500	2
489	20240328	113800	1832282000	292500	293000	293000	292000	110
490	20240328	113700	1800110500	292500	292500	292500	292500	0
491	20240328	113600	1800110500	292500	293000	293000	292500	12
492	20240328	113500	1796599000	293000	293000	293000	293000	7
493	20240328	113400	1794548000	293000	293000	293000	292500	8
494	20240328	113300	1792205000	293000	293000	293000	292500	13
495	20240328	113200	1788397000	293000	293000	293000	292500	19
496	20240328	113100	1782836500	293000	293000	293000	292500	18
497	20240328	113000	1777563000	293000	293000	293000	293000	1
498	20240328	112900	1777270000	292500	293000	293000	292500	9
499	20240328	112800	1774635000	293000	293000	293000	293000	4
500	20240328	112700	1773463000	293000	293000	293000	293000	1
501	20240328	112600	1773170000	292500	293000	293000	292500	9
502	20240328	112500	1770536000	293000	293000	293000	293000	4
503	20240328	112400	1769364000	292500	293500	293500	292500	7
504	20240328	112300	1767313000	293500	293500	293500	293500	1
505	20240328	112200	1767019500	293000	293000	293000	292500	139
506	20240328	112100	1726301500	293500	293500	293500	293500	1
507	20240328	112000	1726008000	293500	293000	293500	293000	4
508	20240328	111900	1724834500	293000	293500	293500	293000	14
509	20240328	111800	1720727000	293000	293500	293500	293000	41
510	20240328	111700	1708696000	293000	293000	293000	293000	5
511	20240328	111600	1707231000	293000	293000	293500	293000	13
512	20240328	111500	1703420000	293000	292500	293000	292500	11
513	20240328	111400	1700199500	293000	293500	294000	293000	17
514	20240328	111300	1695211000	293500	294000	294000	293500	39
515	20240328	111200	1683762500	294000	294000	294000	293500	26
516	20240328	111100	1676130500	294000	294000	294000	294000	0
517	20240328	111000	1676130500	294000	293500	294000	293500	8
518	20240328	110900	1673781000	294000	294000	294000	294000	8
519	20240328	110800	1671429000	294000	294000	294000	294000	0
520	20240328	110700	1671429000	294000	293500	294000	293500	12
521	20240328	110600	1667906500	294000	293500	294000	292500	337
522	20240328	110500	1569187500	294000	294000	294000	294000	2
523	20240328	110400	1568599500	294000	294000	294000	294000	6
524	20240328	110300	1566835500	294000	294000	294000	294000	4
525	20240328	110200	1565659500	294000	293500	294000	293500	7
526	20240328	110100	1563603500	293500	293500	294000	293500	7
527	20240328	110000	1561548500	294000	294000	294000	294000	24
528	20240328	105900	1554492500	294000	293500	294000	293500	171
529	20240328	105800	1504298000	293500	293000	293500	293000	145
530	20240328	105700	1461803000	293000	293500	293500	293000	3
531	20240328	105600	1460923500	293500	293500	293500	293500	4
532	20240328	105500	1459749500	293500	293000	293500	293000	2
533	20240328	105400	1459163000	293500	293000	293500	293000	2
534	20240328	105300	1458576500	293500	293000	293500	293000	7
535	20240328	105200	1456523500	293500	293500	293500	293500	38
536	20240328	105100	1445370500	293000	293000	293000	293000	1
537	20240328	105000	1445077500	293000	292500	293500	292500	48
538	20240328	104900	1431013000	293000	293000	293000	293000	12
539	20240328	104800	1427497000	293000	293500	293500	293000	3
540	20240328	104700	1426617500	293000	293500	293500	293000	7
541	20240328	104600	1424565000	293000	293000	293000	293000	0
542	20240328	104500	1424565000	293000	293000	293000	292500	92
543	20240328	104400	1397614500	293000	293000	293000	293000	759
544	20240328	104300	1175227500	293000	293000	293000	292500	5
545	20240328	104200	1173763500	293000	293000	293000	293000	3
546	20240328	104100	1172884500	292500	292500	292500	292500	5
547	20240328	104000	1171422000	292500	292500	293000	292500	17
548	20240328	103900	1166447500	293000	293000	293000	293000	2
549	20240328	103800	1165861500	293000	293000	293000	293000	8
550	20240328	103700	1163517500	293000	293000	293000	293000	15
551	20240328	103600	1159122500	293000	292500	293000	292500	4
552	20240328	103500	1157952000	293000	293000	293000	293000	40
553	20240328	103400	1146232000	293000	293000	293500	293000	20
554	20240328	103300	1140370500	293500	292500	293500	292500	11
555	20240328	103200	1137152000	292500	292500	292500	292500	36
556	20240328	103100	1126622000	292500	293500	293500	292500	10
557	20240328	103000	1123690500	293500	293500	293500	292000	121
558	20240328	102900	1088289500	293000	293000	293000	293000	53
559	20240328	102800	1072760500	293000	293000	293000	293000	3
560	20240328	102700	1071881500	293000	293500	293500	293000	25
561	20240328	102600	1064555500	293000	293000	293000	293000	14
562	20240328	102500	1060453500	293000	293500	293500	293000	16
563	20240328	102400	1055763500	293500	294000	294000	293000	66
564	20240328	102300	1036422000	294000	293500	294000	293000	125
565	20240328	102200	999734500	293500	293500	293500	293500	23
566	20240328	102100	992984000	293500	293500	293500	293000	36
567	20240328	102000	982425500	293500	293000	293500	293000	17
568	20240328	101900	977444000	293000	293000	293000	293000	2
569	20240328	101800	976858000	293000	293500	293500	293000	14
570	20240328	101700	972754000	293000	293500	293500	293000	17
571	20240328	101600	967772000	293000	293500	293500	293000	29
572	20240328	101500	959272500	293500	292500	293500	292500	329
573	20240328	101400	862896500	292500	292000	292500	292000	18
574	20240328	101300	857636500	292500	292500	292500	292000	9
575	20240328	101200	855004500	292000	292500	292500	292000	9
576	20240328	101100	852374000	292500	292500	292500	292500	2
577	20240328	101000	851789000	292000	292000	292000	292000	25
578	20240328	100900	844489000	292000	292000	292000	291500	135
579	20240328	100800	805075000	292500	292500	292500	292500	11
580	20240328	100700	801857500	292500	292500	292500	292000	20
581	20240328	100600	796009000	292500	292500	292500	292500	8
582	20240328	100500	793669000	292500	292500	292500	292500	13
583	20240328	100400	789866500	292500	292500	292500	292500	5
584	20240328	100300	788404000	292000	292500	292500	292000	2
585	20240328	100200	787819500	292500	292500	292500	292500	4
586	20240328	100100	786649500	292500	292500	292500	292000	5
587	20240328	100000	785187500	292500	292500	292500	292500	3
588	20240328	095900	784310000	292000	292000	292500	292000	8
589	20240328	095800	781972000	292000	292000	292000	292000	0
590	20240328	095700	781972000	292000	292500	292500	292000	3
591	20240328	095600	781095000	292500	292500	292500	292500	1
592	20240328	095500	780802500	292500	292500	292500	292500	1
593	20240328	095400	780510000	292500	292000	292500	292000	2
594	20240328	095300	779925500	292000	292000	292000	292000	40
595	20240328	095200	768245500	292000	292000	292000	292000	63
596	20240328	095100	749849500	291500	291500	291500	291000	111
597	20240328	095000	717494000	291500	291000	291500	291000	235
598	20240328	094900	649060000	291000	291000	291000	291000	16
599	20240328	094800	644404000	291000	291000	291000	291000	2
600	20240328	094700	643822000	291000	291000	291000	291000	26
601	20240328	094600	636256000	291500	291000	291500	291000	41
602	20240328	094500	624324000	291000	291000	291000	291000	2
603	20240328	094400	623742000	291500	291000	291500	291000	22
604	20240328	094300	617334000	290500	291500	291500	290500	181
605	20240328	094200	564685000	291000	291000	291000	291000	145
606	20240328	094100	522490000	291000	291000	291000	291000	0
607	20240328	094000	522490000	291000	291000	291000	291000	11
608	20240328	093900	519289000	291000	291000	291500	291000	9
609	20240328	093800	516669500	291500	291500	291500	291000	196
610	20240328	093700	459572000	292000	292000	292000	292000	1
611	20240328	093600	459280000	292000	292000	292000	292000	1
612	20240328	093500	458988000	291500	291500	292000	291500	9
613	20240328	093400	456364000	291500	291500	292000	291500	23
614	20240328	093300	449654000	291500	291500	291500	291500	12
615	20240328	093200	446156000	291500	292000	292000	291500	11
616	20240328	093100	442949000	291500	292000	292000	291500	4
617	20240328	093000	441782500	292000	291500	292000	291500	4
618	20240328	092900	440616000	291500	291500	291500	291500	13
619	20240328	092800	436826500	291500	291500	291500	291500	1
620	20240328	092700	436535000	292000	291500	292000	291500	3
621	20240328	092600	435659500	291500	291000	291500	291000	9
622	20240328	092500	433036500	292000	292000	292000	292000	4
623	20240328	092400	431868500	292000	291500	292000	291000	15
624	20240328	092300	427490000	291500	291500	291500	291500	97
625	20240328	092200	399214500	291500	291000	291500	291000	14
626	20240328	092100	395134500	291000	291000	291000	291000	7
627	20240328	092000	393097500	291000	291500	291500	291000	85
628	20240328	091900	368321000	291500	291500	291500	291500	65
629	20240328	091800	349373500	291500	291500	291500	291000	4
630	20240328	091700	348208000	291500	291000	291500	291000	18
631	20240328	091600	342964000	291500	291000	291500	291000	46
632	20240328	091500	329576500	291000	291500	291500	291000	41
633	20240328	091400	317645000	291500	291000	291500	291000	6
634	20240328	091300	315896500	291500	291500	291500	291500	2
635	20240328	091200	315313500	291000	291500	291500	291000	18
636	20240328	091100	310067000	291500	291500	291500	291500	0
637	20240328	091000	310067000	291500	291000	291500	291000	24
638	20240328	090900	303071500	291500	291500	291500	291000	7
639	20240328	090800	301032500	291500	291500	291500	291500	1
640	20240328	090700	300741000	291500	291500	291500	291500	0
641	20240328	090600	300741000	291500	291500	291500	291000	63
642	20240328	090500	282380500	291500	291500	291500	291000	16
643	20240328	090400	277722000	292000	291500	292000	291000	62
644	20240328	090300	259669500	291000	291000	291000	290500	40
645	20240328	090200	248030500	290500	290000	290500	289500	144
646	20240328	090100	206261000	290500	291500	291500	290000	277
647	20240328	090000	125750000	291000	293000	293000	291000	430