KissMeData/088260/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,193900,402307375,4970,4970,4970,4970,1222
20240328,193800,402307375,4970,4970,4970,4970,0
20240328,193700,402307375,4970,4970,4970,4970,0
20240328,193600,402307375,4970,4970,4970,4970,0
20240328,193500,402307375,4970,4970,4970,4970,0
20240328,193400,402307375,4970,4970,4970,4970,0
20240328,193300,402307375,4970,4970,4970,4970,0
20240328,193200,402307375,4970,4970,4970,4970,0
20240328,193100,402307375,4970,4970,4970,4970,0
20240328,193000,402307375,4970,4970,4970,4970,0
20240328,192900,402307375,4970,4970,4970,4970,0
20240328,192800,402307375,4970,4970,4970,4970,0
20240328,192700,402307375,4970,4970,4970,4970,0
20240328,192600,402307375,4970,4970,4970,4970,0
20240328,192500,402307375,4970,4970,4970,4970,0
20240328,192400,402307375,4970,4970,4970,4970,0
20240328,192300,402307375,4970,4970,4970,4970,0
20240328,192200,402307375,4970,4970,4970,4970,0
20240328,192100,402307375,4970,4970,4970,4970,0
20240328,192000,402307375,4970,4970,4970,4970,0
20240328,191900,402307375,4970,4970,4970,4970,0
20240328,191800,402307375,4970,4970,4970,4970,0
20240328,191700,402307375,4970,4970,4970,4970,0
20240328,191600,402307375,4970,4970,4970,4970,0
20240328,191500,402307375,4970,4970,4970,4970,0
20240328,191400,402307375,4970,4970,4970,4970,0
20240328,191300,402307375,4970,4970,4970,4970,0
20240328,191200,402307375,4970,4970,4970,4970,0
20240328,191100,402307375,4970,4970,4970,4970,0
20240328,191000,402307375,4970,4970,4970,4970,0
20240328,190900,402307375,4970,4970,4970,4970,1222
20240328,190800,402307375,4970,4970,4970,4970,0
20240328,190700,402307375,4970,4970,4970,4970,0
20240328,190600,402307375,4970,4970,4970,4970,0
20240328,190500,402307375,4970,4970,4970,4970,0
20240328,190400,402307375,4970,4970,4970,4970,0
20240328,190300,402307375,4970,4970,4970,4970,0
20240328,190200,402307375,4970,4970,4970,4970,0
20240328,190100,402307375,4970,4970,4970,4970,0
20240328,190000,402307375,4970,4970,4970,4970,0
20240328,185900,402307375,4970,4970,4970,4970,0
20240328,185800,402307375,4970,4970,4970,4970,0
20240328,185700,402307375,4970,4970,4970,4970,0
20240328,185600,402307375,4970,4970,4970,4970,0
20240328,185500,402307375,4970,4970,4970,4970,0
20240328,185400,402307375,4970,4970,4970,4970,0
20240328,185300,402307375,4970,4970,4970,4970,0
20240328,185200,402307375,4970,4970,4970,4970,0
20240328,185100,402307375,4970,4970,4970,4970,0
20240328,185000,402307375,4970,4970,4970,4970,0
20240328,184900,402307375,4970,4970,4970,4970,0
20240328,184800,402307375,4970,4970,4970,4970,0
20240328,184700,402307375,4970,4970,4970,4970,0
20240328,184600,402307375,4970,4970,4970,4970,0
20240328,184500,402307375,4970,4970,4970,4970,0
20240328,184400,402307375,4970,4970,4970,4970,0
20240328,184300,402307375,4970,4970,4970,4970,0
20240328,184200,402307375,4970,4970,4970,4970,0
20240328,184100,402307375,4970,4970,4970,4970,0
20240328,184000,402307375,4970,4970,4970,4970,0
20240328,183900,402307375,4970,4970,4970,4970,1222
20240328,183800,402307375,4970,4970,4970,4970,0
20240328,183700,402307375,4970,4970,4970,4970,0
20240328,183600,402307375,4970,4970,4970,4970,0
20240328,183500,402307375,4970,4970,4970,4970,0
20240328,183400,402307375,4970,4970,4970,4970,0
20240328,183300,402307375,4970,4970,4970,4970,0
20240328,183200,402307375,4970,4970,4970,4970,0
20240328,183100,402307375,4970,4970,4970,4970,0
20240328,183000,402307375,4970,4970,4970,4970,0
20240328,182900,402307375,4970,4970,4970,4970,0
20240328,182800,402307375,4970,4970,4970,4970,0
20240328,182700,402307375,4970,4970,4970,4970,0
20240328,182600,402307375,4970,4970,4970,4970,0
20240328,182500,402307375,4970,4970,4970,4970,0
20240328,182400,402307375,4970,4970,4970,4970,0
20240328,182300,402307375,4970,4970,4970,4970,0
20240328,182200,402307375,4970,4970,4970,4970,0
20240328,182100,402307375,4970,4970,4970,4970,0
20240328,182000,402307375,4970,4970,4970,4970,0
20240328,181900,402307375,4970,4970,4970,4970,0
20240328,181800,402307375,4970,4970,4970,4970,0
20240328,181700,402307375,4970,4970,4970,4970,0
20240328,181600,402307375,4970,4970,4970,4970,0
20240328,181500,402307375,4970,4970,4970,4970,0
20240328,181400,402307375,4970,4970,4970,4970,0
20240328,181300,402307375,4970,4970,4970,4970,0
20240328,181200,402307375,4970,4970,4970,4970,0
20240328,181100,402307375,4970,4970,4970,4970,0
20240328,181000,402307375,4970,4970,4970,4970,0
20240328,180900,402307375,4970,4970,4970,4970,1222
20240328,180800,402307375,4970,4970,4970,4970,0
20240328,180700,402307375,4970,4970,4970,4970,0
20240328,180600,402307375,4970,4970,4970,4970,0
20240328,180500,402307375,4970,4970,4970,4970,0
20240328,180400,402307375,4970,4970,4970,4970,0
20240328,180300,402307375,4970,4970,4970,4970,0
20240328,180200,402307375,4970,4970,4970,4970,0
20240328,180100,402307375,4970,4970,4970,4970,0
20240328,180000,402307375,4970,4970,4970,4970,0
20240328,175900,402307375,4970,4970,4970,4970,0
20240328,175800,402307375,4970,4970,4970,4970,0
20240328,175700,402307375,4970,4970,4970,4970,0
20240328,175600,402307375,4970,4970,4970,4970,0
20240328,175500,402307375,4970,4970,4970,4970,0
20240328,175400,402307375,4970,4970,4970,4970,0
20240328,175300,402307375,4970,4970,4970,4970,0
20240328,175200,402307375,4970,4970,4970,4970,0
20240328,175100,402307375,4970,4970,4970,4970,0
20240328,175000,402307375,4970,4970,4970,4970,0
20240328,174900,402307375,4970,4970,4970,4970,0
20240328,174800,402307375,4970,4970,4970,4970,0
20240328,174700,402307375,4970,4970,4970,4970,0
20240328,174600,402307375,4970,4970,4970,4970,0
20240328,174500,402307375,4970,4970,4970,4970,0
20240328,174400,402307375,4970,4970,4970,4970,0
20240328,174300,402307375,4970,4970,4970,4970,0
20240328,174200,402307375,4970,4970,4970,4970,0
20240328,174100,402307375,4970,4970,4970,4970,0
20240328,174000,402307375,4970,4970,4970,4970,0
20240328,173900,402307375,4970,4970,4970,4970,1222
20240328,173800,402307375,4970,4970,4970,4970,0
20240328,173700,402307375,4970,4970,4970,4970,0
20240328,173600,402307375,4970,4970,4970,4970,0
20240328,173500,402307375,4970,4970,4970,4970,0
20240328,173400,402307375,4970,4970,4970,4970,0
20240328,173300,402307375,4970,4970,4970,4970,0
20240328,173200,402307375,4970,4970,4970,4970,0
20240328,173100,402307375,4970,4970,4970,4970,0
20240328,173000,402307375,4970,4970,4970,4970,0
20240328,172900,402307375,4970,4970,4970,4970,0
20240328,172800,402307375,4970,4970,4970,4970,0
20240328,172700,402307375,4970,4970,4970,4970,0
20240328,172600,402307375,4970,4970,4970,4970,0
20240328,172500,402307375,4970,4970,4970,4970,0
20240328,172400,402307375,4970,4970,4970,4970,0
20240328,172300,402307375,4970,4970,4970,4970,0
20240328,172200,402307375,4970,4970,4970,4970,0
20240328,172100,402307375,4970,4970,4970,4970,0
20240328,172000,402307375,4970,4970,4970,4970,0
20240328,171900,402307375,4970,4970,4970,4970,0
20240328,171800,402307375,4970,4970,4970,4970,0
20240328,171700,402307375,4970,4970,4970,4970,0
20240328,171600,402307375,4970,4970,4970,4970,0
20240328,171500,402307375,4970,4970,4970,4970,0
20240328,171400,402307375,4970,4970,4970,4970,0
20240328,171300,402307375,4970,4970,4970,4970,0
20240328,171200,402307375,4970,4970,4970,4970,0
20240328,171100,402307375,4970,4970,4970,4970,0
20240328,171000,402307375,4970,4970,4970,4970,0
20240328,170900,402307375,4970,4970,4970,4970,1222
20240328,170800,402307375,4970,4970,4970,4970,0
20240328,170700,402307375,4970,4970,4970,4970,0
20240328,170600,402307375,4970,4970,4970,4970,0
20240328,170500,402307375,4970,4970,4970,4970,0
20240328,170400,402307375,4970,4970,4970,4970,0
20240328,170300,402307375,4970,4970,4970,4970,0
20240328,170200,402307375,4970,4970,4970,4970,0
20240328,170100,402307375,4970,4970,4970,4970,0
20240328,170000,402307375,4970,4970,4970,4970,0
20240328,165900,402307375,4970,4970,4970,4970,0
20240328,165800,402307375,4970,4970,4970,4970,0
20240328,165700,402307375,4970,4970,4970,4970,0
20240328,165600,402307375,4970,4970,4970,4970,0
20240328,165500,402307375,4970,4970,4970,4970,0
20240328,165400,402307375,4970,4970,4970,4970,0
20240328,165300,402307375,4970,4970,4970,4970,0
20240328,165200,402307375,4970,4970,4970,4970,0
20240328,165100,402307375,4970,4970,4970,4970,0
20240328,165000,402307375,4970,4970,4970,4970,0
20240328,164900,402307375,4970,4970,4970,4970,0
20240328,164800,402307375,4970,4970,4970,4970,0
20240328,164700,402307375,4970,4970,4970,4970,0
20240328,164600,402307375,4970,4970,4970,4970,0
20240328,164500,402307375,4970,4970,4970,4970,0
20240328,164400,402307375,4970,4970,4970,4970,0
20240328,164300,402307375,4970,4970,4970,4970,0
20240328,164200,402307375,4970,4970,4970,4970,0
20240328,164100,402307375,4970,4970,4970,4970,0
20240328,164000,402307375,4970,4970,4970,4970,0
20240328,163900,402307375,4970,4970,4970,4970,1222
20240328,163800,402307375,4970,4970,4970,4970,0
20240328,163700,402307375,4970,4970,4970,4970,0
20240328,163600,402307375,4970,4970,4970,4970,0
20240328,163500,402307375,4970,4970,4970,4970,0
20240328,163400,402307375,4970,4970,4970,4970,0
20240328,163300,402307375,4970,4970,4970,4970,0
20240328,163200,402307375,4970,4970,4970,4970,0
20240328,163100,402307375,4970,4970,4970,4970,0
20240328,163000,402307375,4970,4970,4970,4970,0
20240328,162900,402307375,4970,4970,4970,4970,0
20240328,162800,402307375,4970,4970,4970,4970,0
20240328,162700,402307375,4970,4970,4970,4970,0
20240328,162600,402307375,4970,4970,4970,4970,0
20240328,162500,402307375,4970,4970,4970,4970,0
20240328,162400,402307375,4970,4970,4970,4970,0
20240328,162300,402307375,4970,4970,4970,4970,0
20240328,162200,402307375,4970,4970,4970,4970,0
20240328,162100,402307375,4970,4970,4970,4970,0
20240328,162000,402307375,4970,4970,4970,4970,0
20240328,161900,402307375,4970,4970,4970,4970,0
20240328,161800,402307375,4970,4970,4970,4970,0
20240328,161700,402307375,4970,4970,4970,4970,0
20240328,161600,402307375,4970,4970,4970,4970,0
20240328,161500,402307375,4970,4970,4970,4970,0
20240328,161400,402307375,4970,4970,4970,4970,0
20240328,161300,402307375,4970,4970,4970,4970,0
20240328,161200,402307375,4970,4970,4970,4970,0
20240328,161100,402307375,4970,4970,4970,4970,0
20240328,161000,402307375,4970,4970,4970,4970,0
20240328,160900,402307375,4970,4970,4970,4970,1222
20240328,160800,402307375,4970,4970,4970,4970,0
20240328,160700,402307375,4970,4970,4970,4970,0
20240328,160600,402307375,4970,4970,4970,4970,0
20240328,160500,402307375,4970,4970,4970,4970,0
20240328,160400,402307375,4970,4970,4970,4970,0
20240328,160300,402307375,4970,4970,4970,4970,0
20240328,160200,402307375,4970,4970,4970,4970,0
20240328,160100,402307375,4970,4970,4970,4970,0
20240328,160000,402307375,4970,4970,4970,4970,0
20240328,155900,402307375,4970,4970,4970,4970,0
20240328,155800,402307375,4970,4970,4970,4970,0
20240328,155700,402307375,4970,4970,4970,4970,0
20240328,155600,402307375,4970,4970,4970,4970,0
20240328,155500,402307375,4970,4970,4970,4970,0
20240328,155400,402307375,4970,4970,4970,4970,0
20240328,155300,402307375,4970,4970,4970,4970,0
20240328,155200,402307375,4970,4970,4970,4970,0
20240328,155100,402307375,4970,4970,4970,4970,0
20240328,155000,402307375,4970,4970,4970,4970,0
20240328,154900,402307375,4970,4970,4970,4970,0
20240328,154800,402307375,4970,4970,4970,4970,0
20240328,154700,402307375,4970,4970,4970,4970,0
20240328,154600,402307375,4970,4970,4970,4970,0
20240328,154500,402307375,4970,4970,4970,4970,0
20240328,154400,402307375,4970,4970,4970,4970,0
20240328,154300,402307375,4970,4970,4970,4970,0
20240328,154200,402307375,4970,4970,4970,4970,0
20240328,154100,402307375,4970,4970,4970,4970,0
20240328,154000,402307375,4970,4970,4970,4970,0
20240328,153900,402307375,4970,4970,4970,4970,1222
20240328,153800,402307375,4970,4970,4970,4970,0
20240328,153700,402307375,4970,4970,4970,4970,0
20240328,153600,402307375,4970,4970,4970,4970,0
20240328,153500,402307375,4970,4970,4970,4970,0
20240328,153400,402307375,4970,4970,4970,4970,0
20240328,153300,402307375,4970,4970,4970,4970,0
20240328,153200,402307375,4970,4970,4970,4970,0
20240328,153100,402307375,4970,4970,4970,4970,0
20240328,153000,402307375,4970,4970,4970,4970,1222
20240328,152900,396234035,4960,4960,4960,4960,0
20240328,152800,396234035,4960,4960,4960,4960,0
20240328,152700,396234035,4960,4960,4960,4960,0
20240328,152600,396234035,4960,4960,4960,4960,0
20240328,152500,396234035,4960,4960,4960,4960,0
20240328,152400,396234035,4960,4960,4960,4960,0
20240328,152300,396234035,4960,4960,4960,4960,0
20240328,152200,396234035,4960,4960,4960,4960,0
20240328,152100,396234035,4960,4960,4960,4960,0
20240328,152000,396234035,4960,4960,4960,4960,0
20240328,151900,396234035,4960,4960,4960,4960,0
20240328,151800,396234035,4960,4960,4960,4960,0
20240328,151700,396234035,4960,4960,4960,4960,160
20240328,151600,395440435,4965,4965,4965,4965,29
20240328,151500,395296450,4960,4965,4965,4960,134
20240328,151400,394631590,4965,4960,4965,4960,102
20240328,151300,394125260,4960,4965,4965,4960,164
20240328,151200,393311645,4965,4965,4965,4965,63
20240328,151100,392998850,4965,4960,4970,4960,334
20240328,151000,391340795,4965,4970,4970,4965,337
20240328,150900,389667355,4965,4965,4965,4965,152
20240328,150800,388912675,4965,4965,4965,4965,52
20240328,150700,388654495,4965,4965,4965,4965,82
20240328,150600,388247365,4965,4965,4965,4965,103
20240328,150500,387735970,4965,4965,4965,4965,102
20240328,150400,387229540,4965,4965,4965,4965,82
20240328,150300,386822410,4965,4965,4965,4965,514
20240328,150200,384270400,4965,4965,4965,4965,690
20240328,150100,380844550,4965,4965,4965,4965,33
20240328,150000,380680705,4965,4965,4965,4965,102
20240328,145900,380174275,4965,4965,4965,4965,52
20240328,145800,379916095,4965,4965,4965,4965,132
20240328,145700,379260715,4965,4965,4965,4965,52
20240328,145600,379002535,4965,4965,4965,4965,535
20240328,145500,376346260,4965,4965,4965,4965,230
20240328,145400,375204310,4965,4965,4970,4965,493
20240328,145300,372756560,4965,4965,4965,4965,247
20240328,145200,371530205,4965,4965,4965,4965,302
20240328,145100,370030775,4965,4965,4965,4965,692
20240328,145000,366594995,4965,4965,4965,4965,52
20240328,144900,366336815,4965,4965,4965,4965,1082
20240328,144800,360964685,4965,4965,4965,4965,52
20240328,144700,360706505,4965,4965,4965,4965,152
20240328,144600,359951825,4965,4965,4965,4965,32
20240328,144500,359792945,4965,4965,4965,4965,170
20240328,144400,358948895,4965,4965,4965,4965,220
20240328,144300,357856595,4965,4965,4965,4965,355
20240328,144200,356094020,4965,4960,4965,4960,161
20240328,144100,355294815,4965,4960,4965,4960,259
20240328,144000,354009140,4965,4965,4965,4965,804
20240328,143900,350017280,4965,4965,4965,4965,0
20240328,143800,350017280,4965,4965,4965,4965,102
20240328,143700,349510850,4965,4965,4965,4965,52
20240328,143600,349252670,4965,4965,4965,4960,366
20240328,143500,347435795,4965,4965,4965,4965,52
20240328,143400,347177615,4965,4965,4965,4965,102
20240328,143300,346671185,4965,4970,4970,4965,35
20240328,143200,346497395,4965,4965,4965,4965,152
20240328,143100,345742715,4965,4965,4965,4965,52
20240328,143000,345484535,4965,4965,4965,4965,282
20240328,142900,344084405,4965,4965,4965,4965,52
20240328,142800,343826225,4965,4965,4965,4965,152
20240328,142700,343071545,4965,4965,4965,4965,82
20240328,142600,342664415,4965,4965,4965,4965,352
20240328,142500,340916735,4965,4965,4965,4965,120
20240328,142400,340320935,4965,4965,4965,4965,32
20240328,142300,340162055,4965,4965,4965,4965,102
20240328,142200,339655625,4965,4965,4965,4965,52
20240328,142100,339397445,4965,4965,4965,4965,1132
20240328,142000,333777065,4965,4965,4965,4965,52
20240328,141900,333518885,4965,4965,4965,4965,102
20240328,141800,333012455,4965,4965,4965,4965,233
20240328,141700,331855610,4965,4965,4965,4965,152
20240328,141600,331100930,4965,4965,4965,4965,52
20240328,141500,330842750,4965,4965,4965,4965,92
20240328,141400,330385970,4965,4965,4970,4965,103
20240328,141300,329874570,4965,4965,4970,4965,107
20240328,141200,329343310,4965,4965,4965,4965,82
20240328,141100,328936180,4965,4965,4965,4965,20
20240328,141000,328836880,4965,4965,4970,4965,153
20240328,140900,328077230,4970,4965,4970,4965,23
20240328,140800,327963020,4965,4965,4965,4965,50
20240328,140700,327714770,4965,4965,4965,4965,552
20240328,140600,324974090,4965,4960,4965,4960,1567
20240328,140500,317199535,4965,4960,4965,4960,5247
20240328,140400,291170950,4965,4965,4965,4965,490
20240328,140300,288738100,4965,4960,4965,4960,426
20240328,140200,286623520,4965,4965,4965,4960,248
20240328,140100,285392610,4965,4965,4965,4960,296
20240328,140000,283923480,4965,4960,4965,4960,73
20240328,135900,283561295,4965,4965,4965,4960,149
20240328,135800,282821920,4960,4960,4965,4960,143
20240328,135700,282112435,4960,4960,4965,4960,335
20240328,135600,280449670,4965,4960,4965,4960,200
20240328,135500,279456920,4960,4960,4965,4960,93
20240328,135400,278995535,4965,4965,4965,4960,155
20240328,135300,278226310,4960,4965,4965,4960,237
20240328,135200,277049765,4960,4965,4965,4960,218
20240328,135100,275967905,4965,4965,4965,4960,163
20240328,135000,275159120,4960,4960,4965,4960,126
20240328,134900,274533940,4960,4965,4965,4960,318
20240328,134800,272955330,4965,4965,4965,4960,147
20240328,134700,272225985,4960,4955,4965,4955,80
20240328,134600,271829250,4955,4965,4965,4955,46
20240328,134500,271601095,4965,4965,4965,4960,79
20240328,134400,271208960,4960,4960,4960,4960,132
20240328,134300,270554240,4960,4950,4965,4950,462
20240328,134200,268263455,4955,4950,4955,4950,56
20240328,134100,267986180,4955,4955,4955,4955,35
20240328,134000,267812755,4950,4950,4950,4950,152
20240328,133900,267060355,4940,4950,4950,4940,128
20240328,133800,266427535,4950,4945,4950,4945,62
20240328,133700,266120755,4945,4955,4955,4945,49
20240328,133600,265878290,4955,4955,4960,4950,89
20240328,133500,265437415,4955,4955,4960,4955,41
20240328,133400,265234220,4960,4950,4960,4950,54
20240328,133300,264966810,4955,4960,4960,4955,108
20240328,133200,264431305,4960,4960,4965,4955,160
20240328,133100,263637645,4960,4960,4965,4960,237
20240328,133000,262462005,4960,4945,4960,4945,262
20240328,132900,261163895,4945,4945,4950,4945,117
20240328,132800,260585255,4950,4950,4950,4950,23
20240328,132700,260471405,4945,4960,4960,4945,95
20240328,132600,260001480,4955,4960,4960,4950,104
20240328,132500,259486560,4960,4965,4965,4945,89
20240328,132400,259045460,4960,4960,4960,4945,194
20240328,132300,258084180,4955,4950,4955,4950,69
20240328,132200,257742545,4955,4955,4955,4950,107
20240328,132100,257212770,4955,4955,4955,4955,51
20240328,132000,256960065,4955,4950,4960,4950,91
20240328,131900,256509125,4950,4960,4960,4950,90
20240328,131800,256063095,4960,4960,4965,4960,451
20240328,131700,253825975,4965,4965,4965,4960,98
20240328,131600,253339755,4960,4965,4965,4960,36
20240328,131500,253161175,4965,4965,4965,4960,98
20240328,131400,252674865,4960,4965,4965,4960,177
20240328,131300,251796820,4965,4965,4965,4960,120
20240328,131200,251201430,4960,4965,4965,4960,60
20240328,131100,250903790,4965,4965,4965,4960,134
20240328,131000,250238990,4965,4965,4965,4960,133
20240328,130900,249579055,4960,4965,4965,4960,157
20240328,130800,248800060,4965,4955,4965,4955,212
20240328,130700,247748020,4960,4960,4960,4960,154
20240328,130600,246984180,4965,4965,4965,4960,401
20240328,130500,244994725,4965,4955,4965,4955,266
20240328,130400,243675475,4955,4955,4955,4955,102
20240328,130300,243170065,4960,4965,4965,4960,67
20240328,130200,242837580,4960,4960,4965,4960,134
20240328,130100,242172580,4960,4960,4965,4955,176
20240328,130000,241299455,4960,4960,4960,4960,67
20240328,125900,240967135,4960,4960,4960,4955,90
20240328,125800,240520835,4955,4960,4960,4950,102
20240328,125700,240015265,4965,4960,4965,4960,67
20240328,125600,239682770,4955,4960,4960,4950,114
20240328,125500,239117680,4955,4960,4960,4955,132
20240328,125400,238463420,4960,4965,4965,4960,79
20240328,125300,238071405,4960,4955,4960,4950,88
20240328,125200,237635400,4960,4960,4960,4960,121
20240328,125100,237035240,4965,4960,4965,4960,76
20240328,125000,236658060,4960,4960,4965,4960,152
20240328,124900,235903890,4965,4960,4965,4960,113
20240328,124800,235343195,4960,4950,4965,4950,483
20240328,124700,232949260,4950,4955,4955,4950,52
20240328,124600,232691760,4965,4965,4965,4965,659
20240328,124500,229419825,4965,4965,4965,4965,102
20240328,124400,228913395,4965,4965,4965,4965,125
20240328,124300,228292770,4965,4965,4965,4965,168
20240328,124200,227458650,4965,4965,4965,4965,132
20240328,124100,226803270,4965,4965,4965,4965,102
20240328,124000,226296840,4965,4965,4965,4965,102
20240328,123900,225790410,4965,4965,4965,4965,182
20240328,123800,224886780,4965,4965,4965,4965,52
20240328,123700,224628600,4965,4960,4965,4960,169
20240328,123600,223790025,4965,4960,4965,4960,188
20240328,123500,222857015,4960,4960,4965,4960,105
20240328,123400,222335950,4965,4965,4965,4960,183
20240328,123300,221427705,4960,4965,4965,4960,283
20240328,123200,220022770,4965,4965,4965,4965,102
20240328,123100,219516340,4965,4960,4965,4960,124
20240328,123000,218900930,4960,4960,4965,4960,101
20240328,122900,218399725,4965,4965,4965,4965,530
20240328,122800,215768275,4965,4965,4965,4965,502
20240328,122700,213275845,4965,4965,4965,4965,52
20240328,122600,213017665,4965,4960,4965,4960,229
20240328,122500,211881090,4965,4965,4965,4960,255
20240328,122400,210615115,4965,4965,4965,4965,102
20240328,122300,210108685,4965,4965,4965,4965,401
20240328,122200,208117720,4965,4965,4965,4960,2339
20240328,122100,196504935,4965,4965,4965,4965,802
20240328,122000,192523005,4965,4965,4965,4965,0
20240328,121900,192523005,4965,4965,4965,4965,326
20240328,121800,190904415,4965,4965,4965,4965,152
20240328,121700,190149735,4965,4965,4965,4965,32
20240328,121600,189990855,4970,4970,4970,4965,1082
20240328,121500,184613575,4965,4965,4965,4965,102
20240328,121400,184107145,4965,4965,4965,4965,82
20240328,121300,183700015,4965,4965,4965,4965,102
20240328,121200,183193585,4965,4965,4965,4965,120
20240328,121100,182597785,4965,4965,4965,4965,112
20240328,121000,182041705,4965,4965,4965,4965,102
20240328,120900,181535275,4965,4970,4970,4965,56
20240328,120800,181257225,4965,4965,4965,4965,828
20240328,120700,177146205,4960,4960,4965,4960,202
20240328,120600,176143785,4965,4960,4965,4960,128
20240328,120500,175508615,4960,4960,4965,4960,132
20240328,120400,174853645,4960,4965,4965,4960,150
20240328,120300,174109155,4960,4960,4965,4960,152
20240328,120200,173354985,4960,4965,4965,4960,275
20240328,120100,171990020,4960,4960,4965,4960,151
20240328,120000,171240815,4965,4965,4965,4960,152
20240328,115900,170486395,4960,4960,4965,4960,1181
20240328,115800,164623390,4960,4960,4965,4960,93
20240328,115700,164161905,4965,4965,4965,4960,202
20240328,115600,163159485,4965,4960,4965,4960,142
20240328,115500,162454965,4960,4965,4965,4960,187
20240328,115400,161526940,4960,4955,4960,4955,832
20240328,115300,157400380,4960,4955,4960,4955,155
20240328,115200,156632090,4960,4955,4960,4955,181
20240328,115100,155734745,4955,4960,4960,4955,156
20240328,115000,154961495,4955,4955,4960,4955,139
20240328,114900,154272505,4955,4960,4960,4955,148
20240328,114800,153538895,4955,4955,4960,4955,202
20240328,114700,152537735,4960,4955,4960,4955,156
20240328,114600,151764235,4950,4960,4960,4950,172
20240328,114500,150912040,4960,4955,4960,4955,149
20240328,114400,150173510,4955,4955,4955,4955,102
20240328,114300,149668100,4960,4960,4960,4955,131
20240328,114200,149018500,4955,4955,4960,4955,152
20240328,114100,148265090,4960,4955,4960,4955,195
20240328,114000,147298650,4960,4955,4960,4955,138
20240328,113900,146614330,4955,4955,4960,4955,93
20240328,113800,146153310,4960,4960,4960,4955,235
20240328,113700,144988375,4955,4955,4955,4955,82
20240328,113600,144582065,4955,4955,4955,4955,114
20240328,113500,144017195,4955,4955,4955,4950,90
20240328,113400,143571400,4955,4950,4955,4950,43
20240328,113300,143358360,4945,4950,4955,4945,221
20240328,113200,142264290,4955,4955,4955,4950,179
20240328,113100,141377605,4955,4950,4955,4945,107
20240328,113000,140847990,4950,4950,4955,4950,173
20240328,112900,139991285,4950,4955,4955,4950,1388
20240328,112800,133114095,4960,4960,4960,4955,182
20240328,112700,132211630,4955,4960,4960,4955,173
20240328,112600,131354065,4955,4955,4955,4955,113
20240328,112500,130794150,4960,4950,4960,4950,1014
20240328,112400,125769625,4950,4955,4955,4950,141
20240328,112300,125071320,4950,4955,4955,4950,163
20240328,112200,124263915,4950,4950,4955,4950,279
20240328,112100,122882230,4950,4955,4955,4950,102
20240328,112000,122376980,4950,4950,4955,4950,169
20240328,111900,121540095,4950,4950,4955,4950,174
20240328,111800,120678435,4950,4950,4955,4950,372
20240328,111700,118835585,4950,4950,4950,4950,673
20240328,111600,115504235,4950,4950,4950,4950,102
20240328,111500,114999335,4950,4950,4950,4945,82
20240328,111400,114593685,4950,4950,4955,4950,162
20240328,111300,113791485,4950,4950,4950,4950,52
20240328,111200,113534085,4950,4945,4950,4945,95
20240328,111100,113063995,4945,4950,4950,4945,139
20240328,111000,112376545,4955,4955,4955,4950,106
20240328,110900,111851415,4950,4945,4950,4945,148
20240328,110800,111119065,4945,4940,4945,4940,60
20240328,110700,110822465,4945,4945,4945,4940,145
20240328,110600,110105600,4950,4945,4950,4945,102
20240328,110500,109600860,4945,4945,4945,4940,129
20240328,110400,108963055,4945,4950,4950,4945,150
20240328,110300,108220955,4945,4945,4945,4945,90
20240328,110200,107775905,4945,4950,4950,4945,128
20240328,110100,107142525,4945,4950,4950,4945,173
20240328,110000,106286685,4945,4950,4950,4945,191
20240328,105900,105341895,4945,4945,4950,4945,129
20240328,105800,104703605,4950,4950,4950,4945,105
20240328,105700,104184015,4950,4950,4950,4945,140
20240328,105600,103491175,4945,4945,4950,4945,192
20240328,105500,102541375,4945,4950,4950,4945,102
20240328,105400,102036635,4950,4950,4955,4950,150
20240328,105300,101293795,4950,4945,4955,4945,208
20240328,105200,100264070,4950,4955,4955,4950,79
20240328,105100,99872980,4950,4955,4955,4950,98
20240328,105000,99387550,4950,4950,4950,4950,102
20240328,104900,98882650,4950,4945,4950,4945,294
20240328,104800,97427760,4950,4945,4950,4945,89
20240328,104700,96987310,4950,4945,4950,4945,123
20240328,104600,96378710,4950,4945,4950,4945,237
20240328,104500,95205565,4945,4955,4955,4945,195
20240328,104400,94240185,4950,4950,4950,4950,1
20240328,104300,94235235,4945,4950,4950,4945,71
20240328,104200,93884055,4950,4945,4950,4945,62
20240328,104100,93577255,4950,4950,4950,4950,70
20240328,104000,93230755,4950,4955,4955,4950,69
20240328,103900,92888900,4950,4950,4950,4950,70
20240328,103800,92542400,4945,4940,4945,4940,100
20240328,103700,92048150,4945,4945,4945,4945,20
20240328,103600,91949250,4950,4950,4950,4950,70
20240328,103500,91602750,4955,4950,4955,4950,54
20240328,103400,91335430,4945,4950,4950,4945,82
20240328,103300,90929630,4950,4950,4950,4950,8
20240328,103200,90890030,4955,4955,4955,4955,96
20240328,103100,90414350,4955,4955,4960,4955,179
20240328,103000,89527085,4955,4950,4955,4945,231
20240328,102900,88383580,4955,4950,4955,4950,100
20240328,102800,87888230,4950,4955,4955,4950,330
20240328,102700,86253465,4955,4955,4955,4950,71
20240328,102600,85901765,4955,4955,4955,4955,230
20240328,102500,84762115,4955,4955,4955,4955,152
20240328,102400,84008955,4950,4950,4950,4950,70
20240328,102300,83662455,4955,4955,4955,4955,280
20240328,102200,82275055,4955,4950,4955,4950,110
20240328,102100,81730355,4950,4950,4950,4950,50
20240328,102000,81482855,4965,4965,4965,4965,0
20240328,101900,81482855,4965,4955,4965,4955,1436
20240328,101800,74359355,4955,4955,4955,4955,75
20240328,101700,73987730,4955,4955,4955,4955,70
20240328,101600,73640880,4960,4955,4960,4955,295
20240328,101500,72178800,4950,4950,4950,4950,120
20240328,101400,71584800,4950,4950,4950,4950,67
20240328,101300,71253150,4955,4955,4960,4955,223
20240328,101200,70148160,4955,4945,4955,4940,256
20240328,101100,68880585,4950,4955,4955,4950,41
20240328,101000,68677550,4950,4955,4955,4950,50
20240328,100900,68429915,4960,4945,4960,4940,321
20240328,100800,66840020,4945,4950,4950,4940,98
20240328,100700,66355390,4950,4950,4950,4950,7
20240328,100600,66320740,4950,4950,4950,4950,70
20240328,100500,65974240,4955,4950,4955,4950,26
20240328,100400,65845520,4955,4945,4955,4945,631
20240328,100300,62720345,4945,4945,4945,4940,213
20240328,100200,61667160,4940,4940,4940,4940,90
20240328,100100,61222560,4940,4940,4940,4940,50
20240328,100000,60975560,4940,4940,4940,4940,70
20240328,095900,60629760,4940,4940,4940,4940,120
20240328,095800,60036960,4940,4935,4940,4935,150
20240328,095700,59296210,4935,4930,4935,4930,117
20240328,095600,58718945,4930,4930,4930,4930,44
20240328,095500,58502025,4925,4930,4930,4925,50
20240328,095400,58255645,4930,4930,4930,4930,52
20240328,095300,57999285,4930,4940,4940,4930,144
20240328,095200,57288275,4940,4935,4940,4930,620
20240328,095100,54227340,4935,4935,4935,4935,220
20240328,095000,53141640,4935,4935,4935,4935,20
20240328,094900,53042940,4935,4935,4935,4935,199
20240328,094800,52060875,4935,4935,4935,4935,120
20240328,094700,51468675,4935,4940,4940,4935,269
20240328,094600,50140165,4940,4935,4940,4935,51
20240328,094500,49888475,4935,4925,4935,4925,448
20240328,094400,47679175,4925,4925,4925,4925,70
20240328,094300,47334425,4925,4925,4925,4925,20
20240328,094200,47235925,4925,4930,4930,4925,101
20240328,094100,46738495,4925,4925,4925,4925,140
20240328,094000,46048995,4925,4925,4930,4925,174
20240328,093900,45191525,4925,4925,4925,4925,0
20240328,093800,45191525,4925,4925,4925,4925,120
20240328,093700,44600525,4925,4925,4925,4925,70
20240328,093600,44255775,4930,4930,4930,4930,0
20240328,093500,44255775,4930,4925,4930,4925,135
20240328,093400,43590575,4925,4925,4925,4925,91
20240328,093300,43142400,4925,4925,4925,4925,1
20240328,093200,43137475,4925,4930,4930,4925,79
20240328,093100,42748355,4925,4925,4925,4925,120
20240328,093000,42157355,4930,4925,4930,4915,163
20240328,092900,41354680,4925,4925,4925,4925,508
20240328,092800,38852780,4925,4925,4925,4925,20
20240328,092700,38754280,4915,4915,4915,4915,100
20240328,092600,38262780,4920,4925,4925,4920,405
20240328,092500,36268255,4925,4925,4925,4925,70
20240328,092400,35923505,4925,4925,4925,4925,0
20240328,092300,35923505,4925,4925,4925,4920,121
20240328,092200,35327680,4925,4915,4925,4915,439
20240328,092100,33165825,4920,4920,4920,4920,49
20240328,092000,32924745,4920,4920,4925,4920,142
20240328,091900,32226005,4920,4920,4920,4920,120
20240328,091800,31635605,4920,4920,4920,4920,50
20240328,091700,31389605,4925,4925,4925,4925,0
20240328,091600,31389605,4925,4925,4925,4925,162
20240328,091500,30591755,4925,4920,4925,4920,318
20240328,091400,29026355,4920,4925,4925,4920,466
20240328,091300,26733630,4925,4920,4925,4920,120
20240328,091200,26142730,4925,4920,4925,4920,101
20240328,091100,25645805,4920,4925,4925,4920,202
20240328,091000,24651055,4930,4915,4930,4915,73
20240328,090900,24292005,4930,4935,4935,4930,1522
20240328,090800,16782760,4940,4910,4940,4910,468
20240328,090700,14470930,4945,4945,4945,4945,0
20240328,090600,14470930,4945,4945,4945,4945,62
20240328,090500,14164340,4945,4945,4945,4945,5
20240328,090400,14139615,4945,4915,4945,4915,1298
20240328,090300,7731805,4905,4905,4905,4905,0
20240328,090200,7731805,4905,4905,4905,4905,0
20240328,090100,7731805,4905,4905,4905,4905,0
20240328,090000,7731805,4905,4895,4970,4895,1571