KissMeData/002290/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,183600,479598395,4250,4250,4250,4250,3492
20231213,183500,479598395,4250,4250,4250,4250,0
20231213,183400,479598395,4250,4250,4250,4250,0
20231213,183300,479598395,4250,4250,4250,4250,0
20231213,183200,479598395,4250,4250,4250,4250,0
20231213,183100,479598395,4250,4250,4250,4250,0
20231213,183000,479598395,4250,4250,4250,4250,0
20231213,182900,479598395,4250,4250,4250,4250,0
20231213,182800,479598395,4250,4250,4250,4250,0
20231213,182700,479598395,4250,4250,4250,4250,0
20231213,182600,479598395,4250,4250,4250,4250,0
20231213,182500,479598395,4250,4250,4250,4250,0
20231213,182400,479598395,4250,4250,4250,4250,0
20231213,182300,479598395,4250,4250,4250,4250,0
20231213,182200,479598395,4250,4250,4250,4250,0
20231213,182100,479598395,4250,4250,4250,4250,0
20231213,182000,479598395,4250,4250,4250,4250,0
20231213,181900,479598395,4250,4250,4250,4250,0
20231213,181800,479598395,4250,4250,4250,4250,0
20231213,181700,479598395,4250,4250,4250,4250,0
20231213,181600,479598395,4250,4250,4250,4250,0
20231213,181500,479598395,4250,4250,4250,4250,0
20231213,181400,479598395,4250,4250,4250,4250,0
20231213,181300,479598395,4250,4250,4250,4250,0
20231213,181200,479598395,4250,4250,4250,4250,0
20231213,181100,479598395,4250,4250,4250,4250,0
20231213,181000,479598395,4250,4250,4250,4250,0
20231213,180900,479598395,4250,4250,4250,4250,0
20231213,180800,479598395,4250,4250,4250,4250,0
20231213,180700,479598395,4250,4250,4250,4250,0
20231213,180600,479598395,4250,4250,4250,4250,3492
20231213,180500,479598395,4250,4250,4250,4250,0
20231213,180400,479598395,4250,4250,4250,4250,0
20231213,180300,479598395,4250,4250,4250,4250,0
20231213,180200,479598395,4250,4250,4250,4250,0
20231213,180100,479598395,4250,4250,4250,4250,0
20231213,180000,479598395,4250,4250,4250,4250,0
20231213,175900,479598395,4250,4250,4250,4250,0
20231213,175800,479598395,4250,4250,4250,4250,0
20231213,175700,479598395,4250,4250,4250,4250,0
20231213,175600,479598395,4250,4250,4250,4250,0
20231213,175500,479598395,4250,4250,4250,4250,0
20231213,175400,479598395,4250,4250,4250,4250,0
20231213,175300,479598395,4250,4250,4250,4250,0
20231213,175200,479598395,4250,4250,4250,4250,0
20231213,175100,479598395,4250,4250,4250,4250,0
20231213,175000,479598395,4250,4250,4250,4250,0
20231213,174900,479598395,4250,4250,4250,4250,0
20231213,174800,479598395,4250,4250,4250,4250,0
20231213,174700,479598395,4250,4250,4250,4250,0
20231213,174600,479598395,4250,4250,4250,4250,0
20231213,174500,479598395,4250,4250,4250,4250,0
20231213,174400,479598395,4250,4250,4250,4250,0
20231213,174300,479598395,4250,4250,4250,4250,0
20231213,174200,479598395,4250,4250,4250,4250,0
20231213,174100,479598395,4250,4250,4250,4250,0
20231213,174000,479598395,4250,4250,4250,4250,0
20231213,173900,479598395,4250,4250,4250,4250,0
20231213,173800,479598395,4250,4250,4250,4250,0
20231213,173700,479598395,4250,4250,4250,4250,0
20231213,173600,479598395,4250,4250,4250,4250,3492
20231213,173500,479598395,4250,4250,4250,4250,0
20231213,173400,479598395,4250,4250,4250,4250,0
20231213,173300,479598395,4250,4250,4250,4250,0
20231213,173200,479598395,4250,4250,4250,4250,0
20231213,173100,479598395,4250,4250,4250,4250,0
20231213,173000,479598395,4250,4250,4250,4250,0
20231213,172900,479598395,4250,4250,4250,4250,0
20231213,172800,479598395,4250,4250,4250,4250,0
20231213,172700,479598395,4250,4250,4250,4250,0
20231213,172600,479598395,4250,4250,4250,4250,0
20231213,172500,479598395,4250,4250,4250,4250,0
20231213,172400,479598395,4250,4250,4250,4250,0
20231213,172300,479598395,4250,4250,4250,4250,0
20231213,172200,479598395,4250,4250,4250,4250,0
20231213,172100,479598395,4250,4250,4250,4250,0
20231213,172000,479598395,4250,4250,4250,4250,0
20231213,171900,479598395,4250,4250,4250,4250,0
20231213,171800,479598395,4250,4250,4250,4250,0
20231213,171700,479598395,4250,4250,4250,4250,0
20231213,171600,479598395,4250,4250,4250,4250,0
20231213,171500,479598395,4250,4250,4250,4250,0
20231213,171400,479598395,4250,4250,4250,4250,0
20231213,171300,479598395,4250,4250,4250,4250,0
20231213,171200,479598395,4250,4250,4250,4250,0
20231213,171100,479598395,4250,4250,4250,4250,0
20231213,171000,479598395,4250,4250,4250,4250,0
20231213,170900,479598395,4250,4250,4250,4250,0
20231213,170800,479598395,4250,4250,4250,4250,0
20231213,170700,479598395,4250,4250,4250,4250,0
20231213,170600,479598395,4250,4250,4250,4250,3492
20231213,170500,479598395,4250,4250,4250,4250,0
20231213,170400,479598395,4250,4250,4250,4250,0
20231213,170300,479598395,4250,4250,4250,4250,0
20231213,170200,479598395,4250,4250,4250,4250,0
20231213,170100,479598395,4250,4250,4250,4250,0
20231213,170000,479598395,4250,4250,4250,4250,0
20231213,165900,479598395,4250,4250,4250,4250,0
20231213,165800,479598395,4250,4250,4250,4250,0
20231213,165700,479598395,4250,4250,4250,4250,0
20231213,165600,479598395,4250,4250,4250,4250,0
20231213,165500,479598395,4250,4250,4250,4250,0
20231213,165400,479598395,4250,4250,4250,4250,0
20231213,165300,479598395,4250,4250,4250,4250,0
20231213,165200,479598395,4250,4250,4250,4250,0
20231213,165100,479598395,4250,4250,4250,4250,0
20231213,165000,479598395,4250,4250,4250,4250,0
20231213,164900,479598395,4250,4250,4250,4250,0
20231213,164800,479598395,4250,4250,4250,4250,0
20231213,164700,479598395,4250,4250,4250,4250,0
20231213,164600,479598395,4250,4250,4250,4250,0
20231213,164500,479598395,4250,4250,4250,4250,0
20231213,164400,479598395,4250,4250,4250,4250,0
20231213,164300,479598395,4250,4250,4250,4250,0
20231213,164200,479598395,4250,4250,4250,4250,0
20231213,164100,479598395,4250,4250,4250,4250,0
20231213,164000,479598395,4250,4250,4250,4250,0
20231213,163900,479598395,4250,4250,4250,4250,0
20231213,163800,479598395,4250,4250,4250,4250,0
20231213,163700,479598395,4250,4250,4250,4250,0
20231213,163600,479598395,4250,4250,4250,4250,3492
20231213,163500,479598395,4250,4250,4250,4250,0
20231213,163400,479598395,4250,4250,4250,4250,0
20231213,163300,479598395,4250,4250,4250,4250,0
20231213,163200,479598395,4250,4250,4250,4250,0
20231213,163100,479598395,4250,4250,4250,4250,0
20231213,163000,479598395,4250,4250,4250,4250,0
20231213,162900,479598395,4250,4250,4250,4250,0
20231213,162800,479598395,4250,4250,4250,4250,0
20231213,162700,479598395,4250,4250,4250,4250,0
20231213,162600,479598395,4250,4250,4250,4250,0
20231213,162500,479598395,4250,4250,4250,4250,0
20231213,162400,479598395,4250,4250,4250,4250,0
20231213,162300,479598395,4250,4250,4250,4250,0
20231213,162200,479598395,4250,4250,4250,4250,0
20231213,162100,479598395,4250,4250,4250,4250,0
20231213,162000,479598395,4250,4250,4250,4250,0
20231213,161900,479598395,4250,4250,4250,4250,0
20231213,161800,479598395,4250,4250,4250,4250,0
20231213,161700,479598395,4250,4250,4250,4250,0
20231213,161600,479598395,4250,4250,4250,4250,0
20231213,161500,479598395,4250,4250,4250,4250,0
20231213,161400,479598395,4250,4250,4250,4250,0
20231213,161300,479598395,4250,4250,4250,4250,0
20231213,161200,479598395,4250,4250,4250,4250,0
20231213,161100,479598395,4250,4250,4250,4250,0
20231213,161000,479598395,4250,4250,4250,4250,0
20231213,160900,479598395,4250,4250,4250,4250,0
20231213,160800,479598395,4250,4250,4250,4250,0
20231213,160700,479598395,4250,4250,4250,4250,0
20231213,160600,479598395,4250,4250,4250,4250,3492
20231213,160500,479598395,4250,4250,4250,4250,0
20231213,160400,479598395,4250,4250,4250,4250,0
20231213,160300,479598395,4250,4250,4250,4250,0
20231213,160200,479598395,4250,4250,4250,4250,0
20231213,160100,479598395,4250,4250,4250,4250,0
20231213,160000,479598395,4250,4250,4250,4250,0
20231213,155900,479598395,4250,4250,4250,4250,0
20231213,155800,479598395,4250,4250,4250,4250,0
20231213,155700,479598395,4250,4250,4250,4250,0
20231213,155600,479598395,4250,4250,4250,4250,0
20231213,155500,479598395,4250,4250,4250,4250,0
20231213,155400,479598395,4250,4250,4250,4250,0
20231213,155300,479598395,4250,4250,4250,4250,0
20231213,155200,479598395,4250,4250,4250,4250,0
20231213,155100,479598395,4250,4250,4250,4250,0
20231213,155000,479598395,4250,4250,4250,4250,0
20231213,154900,479598395,4250,4250,4250,4250,0
20231213,154800,479598395,4250,4250,4250,4250,0
20231213,154700,479598395,4250,4250,4250,4250,0
20231213,154600,479598395,4250,4250,4250,4250,0
20231213,154500,479598395,4250,4250,4250,4250,0
20231213,154400,479598395,4250,4250,4250,4250,0
20231213,154300,479598395,4250,4250,4250,4250,0
20231213,154200,479598395,4250,4250,4250,4250,0
20231213,154100,479598395,4250,4250,4250,4250,0
20231213,154000,479598395,4250,4250,4250,4250,0
20231213,153900,479598395,4250,4250,4250,4250,0
20231213,153800,479598395,4250,4250,4250,4250,0
20231213,153700,479598395,4250,4250,4250,4250,0
20231213,153600,479598395,4250,4250,4250,4250,3492
20231213,153500,479598395,4250,4250,4250,4250,0
20231213,153400,479598395,4250,4250,4250,4250,0
20231213,153300,479598395,4250,4250,4250,4250,0
20231213,153200,479598395,4250,4250,4250,4250,0
20231213,153100,479598395,4250,4250,4250,4250,0
20231213,153000,479598395,4250,4250,4250,4250,3492
20231213,152900,464757395,4245,4245,4245,4245,0
20231213,152800,464757395,4245,4245,4245,4245,0
20231213,152700,464757395,4245,4245,4245,4245,0
20231213,152600,464757395,4245,4245,4245,4245,0
20231213,152500,464757395,4245,4245,4245,4245,0
20231213,152400,464757395,4245,4245,4245,4245,0
20231213,152300,464757395,4245,4245,4245,4245,0
20231213,152200,464757395,4245,4245,4245,4245,0
20231213,152100,464757395,4245,4245,4245,4245,0
20231213,152000,464757395,4245,4245,4245,4245,0
20231213,151900,464757395,4245,4225,4245,4225,1367
20231213,151800,458976120,4225,4225,4225,4225,88
20231213,151700,458604320,4225,4225,4225,4225,11
20231213,151600,458557845,4225,4225,4225,4225,0
20231213,151500,458557845,4225,4225,4225,4215,182
20231213,151400,457789355,4225,4225,4225,4225,2
20231213,151300,457780905,4230,4230,4230,4230,0
20231213,151200,457780905,4230,4225,4230,4225,145
20231213,151100,457167580,4230,4200,4235,4195,1617
20231213,151000,450361060,4200,4195,4200,4195,1310
20231213,150900,444859445,4195,4195,4195,4195,0
20231213,150800,444859445,4195,4205,4205,4195,2657
20231213,150700,433697925,4220,4220,4220,4220,0
20231213,150600,433697925,4220,4220,4220,4220,1
20231213,150500,433693705,4205,4205,4205,4205,0
20231213,150400,433693705,4205,4205,4205,4205,0
20231213,150300,433693705,4205,4220,4220,4205,19
20231213,150200,433613735,4220,4220,4220,4220,5
20231213,150100,433592635,4205,4205,4205,4205,110
20231213,150000,433130085,4210,4215,4215,4210,25
20231213,145900,433024810,4215,4215,4215,4215,0
20231213,145800,433024810,4215,4225,4225,4215,20
20231213,145700,432940410,4210,4225,4225,4210,1203
20231213,145600,427875705,4225,4225,4225,4225,6
20231213,145500,427850355,4225,4225,4225,4225,0
20231213,145400,427850355,4225,4225,4225,4210,1414
20231213,145300,421891205,4225,4225,4225,4225,517
20231213,145200,419706880,4225,4225,4225,4225,7
20231213,145100,419677305,4205,4205,4205,4205,0
20231213,145000,419677305,4205,4205,4205,4205,0
20231213,144900,419677305,4205,4205,4205,4205,0
20231213,144800,419677305,4205,4205,4205,4205,0
20231213,144700,419677305,4205,4205,4205,4205,0
20231213,144600,419677305,4205,4205,4205,4205,0
20231213,144500,419677305,4205,4205,4205,4205,0
20231213,144400,419677305,4205,4205,4205,4205,250
20231213,144300,418626055,4205,4215,4215,4205,1520
20231213,144200,412227555,4230,4230,4230,4230,5
20231213,144100,412206405,4230,4230,4230,4230,2858
20231213,144000,400117065,4235,4235,4235,4235,0
20231213,143900,400117065,4235,4235,4235,4235,5
20231213,143800,400095890,4235,4235,4235,4235,5
20231213,143700,400074715,4215,4215,4215,4215,0
20231213,143600,400074715,4215,4215,4215,4215,0
20231213,143500,400074715,4215,4215,4215,4215,20
20231213,143400,399990415,4215,4215,4215,4215,83
20231213,143300,399640570,4215,4215,4215,4215,0
20231213,143200,399640570,4215,4215,4215,4215,2046
20231213,143100,391016680,4215,4215,4215,4215,1301
20231213,143000,385532965,4235,4235,4235,4235,5
20231213,142900,385511790,4235,4235,4235,4235,0
20231213,142800,385511790,4235,4235,4235,4235,0
20231213,142700,385511790,4235,4235,4235,4235,5
20231213,142600,385490615,4235,4235,4235,4235,0
20231213,142500,385490615,4235,4230,4235,4230,10
20231213,142400,385448270,4215,4215,4215,4215,0
20231213,142300,385448270,4215,4215,4215,4215,11
20231213,142200,385401905,4230,4230,4230,4230,0
20231213,142100,385401905,4230,4235,4235,4230,505
20231213,142000,383265730,4235,4235,4235,4235,0
20231213,141900,383265730,4235,4235,4235,4235,0
20231213,141800,383265730,4235,4210,4235,4210,321
20231213,141700,381914295,4205,4205,4205,4205,0
20231213,141600,381914295,4205,4205,4205,4205,0
20231213,141500,381914295,4205,4205,4205,4205,20
20231213,141400,381830195,4210,4210,4210,4210,0
20231213,141300,381830195,4210,4210,4210,4210,377
20231213,141200,380243025,4210,4210,4210,4210,5
20231213,141100,380221975,4210,4210,4210,4210,0
20231213,141000,380221975,4210,4210,4210,4210,0
20231213,140900,380221975,4210,4210,4210,4210,25
20231213,140800,380116725,4210,4215,4215,4210,150
20231213,140700,379485195,4210,4210,4210,4210,0
20231213,140600,379485195,4210,4210,4210,4210,0
20231213,140500,379485195,4210,4210,4210,4210,0
20231213,140400,379485195,4210,4210,4210,4210,0
20231213,140300,379485195,4210,4210,4210,4210,0
20231213,140200,379485195,4210,4210,4210,4210,0
20231213,140100,379485195,4210,4210,4210,4210,1
20231213,140000,379480985,4205,4230,4230,4205,14
20231213,135900,379421915,4230,4230,4230,4230,0
20231213,135800,379421915,4230,4230,4230,4230,3
20231213,135700,379409225,4235,4220,4235,4220,54
20231213,135600,379181310,4210,4210,4210,4210,0
20231213,135500,379181310,4210,4210,4210,4210,20
20231213,135400,379097110,4205,4205,4205,4205,0
20231213,135300,379097110,4205,4205,4205,4205,0
20231213,135200,379097110,4205,4205,4205,4205,118
20231213,135100,378600920,4205,4205,4205,4205,0
20231213,135000,378600920,4205,4205,4205,4205,0
20231213,134900,378600920,4205,4205,4205,4205,0
20231213,134800,378600920,4205,4205,4205,4205,9
20231213,134700,378563075,4200,4200,4200,4200,0
20231213,134600,378563075,4200,4200,4200,4200,0
20231213,134500,378563075,4200,4220,4220,4200,1300
20231213,134400,373088755,4220,4220,4220,4220,0
20231213,134300,373088755,4220,4220,4220,4220,0
20231213,134200,373088755,4220,4220,4220,4220,0
20231213,134100,373088755,4220,4220,4220,4220,8
20231213,134000,373054995,4220,4220,4220,4220,0
20231213,133900,373054995,4220,4220,4220,4220,550
20231213,133800,370733995,4220,4220,4220,4220,0
20231213,133700,370733995,4220,4220,4220,4220,0
20231213,133600,370733995,4220,4220,4220,4220,9
20231213,133500,370696015,4210,4210,4210,4210,20
20231213,133400,370611815,4235,4235,4235,4235,300
20231213,133300,369341315,4235,4235,4235,4235,5
20231213,133200,369320140,4235,4235,4235,4235,0
20231213,133100,369320140,4235,4235,4235,4235,0
20231213,133000,369320140,4235,4235,4235,4235,5
20231213,132900,369298965,4235,4235,4235,4235,0
20231213,132800,369298965,4235,4235,4235,4235,0
20231213,132700,369298965,4235,4235,4235,4235,240
20231213,132600,368282565,4210,4210,4210,4210,0
20231213,132500,368282565,4210,4210,4210,4210,0
20231213,132400,368282565,4210,4235,4235,4210,16
20231213,132300,368215030,4235,4235,4235,4235,30
20231213,132200,368087980,4210,4210,4210,4210,100
20231213,132100,367666980,4210,4210,4210,4210,0
20231213,132000,367666980,4210,4210,4210,4210,0
20231213,131900,367666980,4210,4210,4210,4210,0
20231213,131800,367666980,4210,4210,4210,4210,10
20231213,131700,367624880,4210,4210,4210,4210,0
20231213,131600,367624880,4210,4220,4220,4210,300
20231213,131500,366361780,4220,4210,4220,4210,21
20231213,131400,366273360,4210,4210,4210,4210,675
20231213,131300,363431610,4215,4215,4215,4215,275
20231213,131200,362272485,4220,4225,4225,4220,249
20231213,131100,361221680,4225,4225,4225,4225,0
20231213,131000,361221680,4225,4225,4225,4225,0
20231213,130900,361221680,4225,4225,4225,4225,5
20231213,130800,361200555,4225,4225,4225,4225,0
20231213,130700,361200555,4225,4225,4225,4225,0
20231213,130600,361200555,4225,4225,4225,4225,1
20231213,130500,361196330,4220,4220,4220,4220,100
20231213,130400,360774330,4220,4225,4225,4220,102
20231213,130300,360343880,4225,4225,4225,4225,13
20231213,130200,360288955,4225,4225,4225,4225,0
20231213,130100,360288955,4225,4225,4225,4225,0
20231213,130000,360288955,4225,4230,4230,4225,28
20231213,125900,360170630,4230,4230,4230,4230,3
20231213,125800,360157940,4230,4230,4230,4230,0
20231213,125700,360157940,4230,4230,4230,4230,5
20231213,125600,360136790,4230,4230,4230,4230,0
20231213,125500,360136790,4230,4230,4230,4230,186
20231213,125400,359350010,4230,4230,4230,4230,0
20231213,125300,359350010,4230,4230,4230,4230,0
20231213,125200,359350010,4230,4235,4235,4230,24
20231213,125100,359248375,4230,4230,4230,4230,0
20231213,125000,359248375,4230,4230,4230,4230,0
20231213,124900,359248375,4230,4230,4230,4230,32
20231213,124800,359113015,4230,4230,4230,4230,9
20231213,124700,359074945,4230,4235,4235,4230,8
20231213,124600,359041090,4235,4235,4235,4235,93
20231213,124500,358647235,4235,4235,4235,4235,21
20231213,124400,358558300,4235,4235,4235,4235,0
20231213,124300,358558300,4235,4235,4235,4235,0
20231213,124200,358558300,4235,4230,4235,4230,5
20231213,124100,358537130,4235,4225,4235,4225,80
20231213,124000,358198345,4220,4220,4220,4220,0
20231213,123900,358198345,4220,4220,4220,4220,15
20231213,123800,358135045,4220,4220,4220,4220,55
20231213,123700,357902945,4220,4220,4220,4220,0
20231213,123600,357902945,4220,4235,4235,4220,14
20231213,123500,357843790,4235,4220,4235,4220,22
20231213,123400,357750935,4230,4230,4230,4230,428
20231213,123300,355940495,4230,4230,4230,4230,0
20231213,123200,355940495,4230,4230,4230,4230,0
20231213,123100,355940495,4230,4230,4230,4230,1
20231213,123000,355936265,4235,4235,4235,4235,1
20231213,122900,355932030,4230,4230,4230,4230,18
20231213,122800,355855890,4230,4230,4230,4230,0
20231213,122700,355855890,4230,4230,4230,4230,0
20231213,122600,355855890,4230,4230,4230,4230,0
20231213,122500,355855890,4230,4230,4230,4230,9
20231213,122400,355817820,4235,4235,4235,4235,5
20231213,122300,355796645,4235,4235,4235,4235,0
20231213,122200,355796645,4235,4235,4235,4235,0
20231213,122100,355796645,4235,4235,4235,4235,5
20231213,122000,355775470,4235,4230,4235,4230,25
20231213,121900,355669715,4230,4230,4230,4230,0
20231213,121800,355669715,4230,4230,4230,4230,13
20231213,121700,355614725,4230,4230,4230,4230,31
20231213,121600,355483595,4235,4235,4235,4235,0
20231213,121500,355483595,4235,4230,4235,4230,30
20231213,121400,355356650,4230,4230,4230,4230,79
20231213,121300,355022480,4230,4230,4230,4230,0
20231213,121200,355022480,4230,4235,4235,4230,14
20231213,121100,354963235,4235,4235,4235,4235,485
20231213,121000,352909260,4235,4235,4235,4235,83
20231213,120900,352557755,4240,4240,4240,4240,5
20231213,120800,352536555,4240,4240,4240,4240,0
20231213,120700,352536555,4240,4240,4240,4240,0
20231213,120600,352536555,4240,4240,4240,4240,5
20231213,120500,352515355,4240,4240,4240,4240,0
20231213,120400,352515355,4240,4240,4240,4240,59
20231213,120300,352265195,4240,4240,4240,4240,5
20231213,120200,352243995,4240,4240,4240,4240,0
20231213,120100,352243995,4240,4240,4240,4240,0
20231213,120000,352243995,4240,4240,4240,4230,15
20231213,115900,352180485,4240,4240,4240,4240,0
20231213,115800,352180485,4240,4240,4240,4235,3
20231213,115700,352167770,4230,4230,4230,4230,0
20231213,115600,352167770,4230,4240,4240,4230,556
20231213,115500,349813680,4235,4235,4235,4235,21
20231213,115400,349724745,4245,4245,4245,4245,5
20231213,115300,349703520,4245,4245,4245,4245,0
20231213,115200,349703520,4245,4245,4245,4245,24
20231213,115100,349601640,4245,4245,4245,4245,5
20231213,115000,349580415,4245,4245,4245,4245,9
20231213,114900,349542210,4240,4240,4245,4240,4
20231213,114800,349525245,4245,4240,4245,4235,10
20231213,114700,349482855,4240,4240,4240,4240,0
20231213,114600,349482855,4240,4240,4240,4240,0
20231213,114500,349482855,4240,4245,4245,4240,6
20231213,114400,349457390,4245,4245,4245,4245,0
20231213,114300,349457390,4245,4245,4245,4245,0
20231213,114200,349457390,4245,4245,4245,4245,5
20231213,114100,349436165,4245,4245,4245,4245,1
20231213,114000,349431920,4245,4245,4245,4245,0
20231213,113900,349431920,4245,4245,4245,4245,5
20231213,113800,349410695,4245,4245,4245,4245,1
20231213,113700,349406450,4230,4230,4230,4230,0
20231213,113600,349406450,4230,4240,4240,4230,120
20231213,113500,348897740,4240,4240,4240,4240,821
20231213,113400,345416700,4240,4240,4240,4240,0
20231213,113300,345416700,4240,4240,4240,4240,279
20231213,113200,344233740,4240,4240,4240,4240,0
20231213,113100,344233740,4240,4240,4240,4240,0
20231213,113000,344233740,4240,4240,4240,4240,5
20231213,112900,344212540,4240,4235,4240,4230,3
20231213,112800,344199835,4240,4240,4240,4240,0
20231213,112700,344199835,4240,4240,4240,4235,8
20231213,112600,344165925,4240,4240,4240,4240,0
20231213,112500,344165925,4240,4240,4240,4240,1
20231213,112400,344161685,4220,4240,4240,4220,14
20231213,112300,344102445,4240,4240,4240,4240,2
20231213,112200,344093965,4240,4235,4240,4235,938
20231213,112100,340116895,4240,4240,4240,4240,5
20231213,112000,340095695,4240,4240,4240,4240,0
20231213,111900,340095695,4240,4240,4240,4240,0
20231213,111800,340095695,4240,4230,4240,4230,26
20231213,111700,339985705,4230,4230,4230,4230,0
20231213,111600,339985705,4230,4230,4230,4230,0
20231213,111500,339985705,4230,4220,4230,4220,51
20231213,111400,339770185,4220,4220,4220,4220,0
20231213,111300,339770185,4220,4220,4220,4220,0
20231213,111200,339770185,4220,4230,4230,4220,14
20231213,111100,339711055,4230,4230,4230,4230,0
20231213,111000,339711055,4230,4230,4230,4230,0
20231213,110900,339711055,4230,4240,4240,4230,15
20231213,110800,339647555,4240,4240,4240,4240,0
20231213,110700,339647555,4240,4240,4240,4240,0
20231213,110600,339647555,4240,4240,4240,4240,5
20231213,110500,339626355,4240,4240,4240,4240,10
20231213,110400,339583955,4245,4245,4245,4245,11
20231213,110300,339537260,4245,4225,4245,4220,130
20231213,110200,338987605,4225,4225,4225,4225,210
20231213,110100,338100355,4215,4220,4220,4215,1425
20231213,110000,332091855,4225,4235,4235,4225,297
20231213,105900,330836710,4245,4245,4245,4245,0
20231213,105800,330836710,4245,4245,4245,4245,10
20231213,105700,330794260,4245,4245,4245,4225,1325
20231213,105600,325195630,4245,4225,4245,4225,893
20231213,105500,321422505,4225,4220,4225,4220,41
20231213,105400,321249385,4225,4245,4245,4225,322
20231213,105300,319887835,4245,4245,4245,4245,0
20231213,105200,319887835,4245,4235,4245,4235,401
20231213,105100,318188580,4240,4240,4240,4240,5
20231213,105000,318167380,4240,4240,4240,4215,12
20231213,104900,318116525,4240,4225,4245,4215,33
20231213,104800,317976780,4225,4245,4245,4215,1550
20231213,104700,311424390,4245,4245,4245,4245,15
20231213,104600,311360715,4245,4235,4245,4235,17
20231213,104500,311288670,4240,4235,4245,4235,435
20231213,104400,309444840,4235,4235,4235,4235,10
20231213,104300,309402490,4235,4235,4235,4235,40
20231213,104200,309233090,4230,4225,4230,4225,314
20231213,104100,307905370,4215,4215,4215,4215,0
20231213,104000,307905370,4215,4215,4215,4215,1
20231213,103900,307901155,4215,4215,4215,4215,55
20231213,103800,307669330,4215,4215,4215,4215,0
20231213,103700,307669330,4215,4215,4215,4215,0
20231213,103600,307669330,4215,4225,4225,4215,14
20231213,103500,307610270,4225,4215,4225,4215,23
20231213,103400,307513315,4220,4220,4220,4220,0
20231213,103300,307513315,4220,4220,4220,4220,5
20231213,103200,307492215,4220,4220,4220,4220,611
20231213,103100,304913795,4225,4225,4225,4225,35
20231213,103000,304765920,4225,4225,4225,4225,5
20231213,102900,304744795,4225,4225,4225,4225,1
20231213,102800,304740570,4220,4220,4220,4220,0
20231213,102700,304740570,4220,4220,4220,4220,10
20231213,102600,304698370,4220,4220,4220,4220,0
20231213,102500,304698370,4220,4220,4220,4220,0
20231213,102400,304698370,4220,4230,4230,4220,14
20231213,102300,304639240,4230,4230,4230,4230,1
20231213,102200,304635010,4220,4220,4220,4220,0
20231213,102100,304635010,4220,4220,4220,4220,0
20231213,102000,304635010,4220,4220,4220,4220,0
20231213,101900,304635010,4220,4220,4220,4220,105
20231213,101800,304191910,4220,4220,4220,4220,0
20231213,101700,304191910,4220,4220,4220,4220,4
20231213,101600,304175030,4220,4220,4220,4220,0
20231213,101500,304175030,4220,4220,4220,4220,25
20231213,101400,304069530,4220,4220,4220,4220,0
20231213,101300,304069530,4220,4220,4220,4220,94
20231213,101200,303672850,4220,4230,4230,4220,37
20231213,101100,303516545,4230,4230,4230,4230,0
20231213,101000,303516545,4230,4230,4230,4230,1
20231213,100900,303512315,4230,4225,4230,4225,5
20231213,100800,303491170,4230,4230,4230,4230,0
20231213,100700,303491170,4230,4230,4230,4230,0
20231213,100600,303491170,4230,4230,4230,4230,6
20231213,100500,303465790,4230,4230,4230,4230,10
20231213,100400,303423490,4230,4230,4230,4230,2
20231213,100300,303415030,4230,4230,4230,4230,5
20231213,100200,303393880,4230,4230,4230,4230,300
20231213,100100,302124880,4225,4225,4225,4225,1236
20231213,100000,296902780,4230,4230,4230,4230,5
20231213,095900,296881630,4235,4235,4235,4235,14
20231213,095800,296822340,4235,4235,4235,4235,1
20231213,095700,296818105,4235,4235,4235,4235,5
20231213,095600,296796930,4235,4235,4235,4235,1
20231213,095500,296792695,4235,4205,4235,4205,24
20231213,095400,296691685,4205,4205,4205,4205,0
20231213,095300,296691685,4205,4230,4230,4205,485
20231213,095200,294640380,4230,4230,4230,4230,523
20231213,095100,292428090,4230,4230,4230,4230,5
20231213,095000,292406940,4230,4235,4235,4230,8
20231213,094900,292373085,4235,4235,4235,4235,1
20231213,094800,292368850,4235,4235,4235,4235,1
20231213,094700,292364615,4230,4230,4230,4230,0
20231213,094600,292364615,4230,4230,4230,4230,6
20231213,094500,292339235,4230,4230,4230,4230,0
20231213,094400,292339235,4230,4220,4230,4220,1344
20231213,094300,286656855,4200,4200,4200,4200,0
20231213,094200,286656855,4200,4200,4200,4200,1000
20231213,094100,282456855,4200,4210,4210,4200,872
20231213,094000,278793015,4220,4210,4220,4210,3
20231213,093900,278780365,4220,4220,4220,4220,80
20231213,093800,278442765,4225,4225,4225,4225,0
20231213,093700,278442765,4225,4225,4225,4225,8
20231213,093600,278408965,4215,4215,4215,4215,5
20231213,093500,278387890,4215,4220,4220,4215,1641
20231213,093400,271469115,4240,4240,4240,4240,47
20231213,093300,271269835,4240,4225,4240,4225,105
20231213,093200,270825190,4225,4225,4225,4225,0
20231213,093100,270825190,4225,4230,4230,4225,63
20231213,093000,270559010,4225,4225,4225,4225,0
20231213,092900,270559010,4225,4225,4225,4225,0
20231213,092800,270559010,4225,4240,4240,4225,424
20231213,092700,268761265,4240,4240,4240,4240,5
20231213,092600,268740065,4240,4220,4240,4215,1116
20231213,092500,264030685,4220,4220,4220,4220,9
20231213,092400,263992705,4220,4220,4220,4220,1
20231213,092300,263988485,4220,4245,4245,4220,2
20231213,092200,263980020,4245,4245,4245,4245,120
20231213,092100,263470620,4245,4240,4245,4240,1013
20231213,092000,259175460,4240,4240,4240,4240,1
20231213,091900,259171220,4215,4240,4245,4215,527
20231213,091800,256935840,4240,4240,4240,4240,4
20231213,091700,256918880,4215,4240,4240,4215,67
20231213,091600,256635200,4245,4245,4245,4245,0
20231213,091500,256635200,4245,4210,4245,4210,61
20231213,091400,256377160,4245,4225,4245,4225,140
20231213,091300,255783685,4240,4225,4240,4225,418
20231213,091200,254017145,4225,4225,4225,4225,7
20231213,091100,253987570,4230,4200,4230,4200,360
20231213,091000,252465070,4230,4220,4230,4220,151
20231213,090900,251826930,4195,4210,4235,4195,1607
20231213,090800,245057980,4200,4220,4220,4200,1262
20231213,090700,239745450,4225,4240,4250,4225,2821
20231213,090600,227793070,4250,4260,4285,4235,667
20231213,090500,224948080,4270,4220,4270,4215,535
20231213,090400,222678615,4225,4245,4290,4225,4221
20231213,090300,204757285,4245,4295,4295,4240,6381
20231213,090200,177602080,4295,4260,4295,4250,3485
20231213,090100,162747055,4245,4345,4350,4230,12465
20231213,090000,109008690,4345,4345,4350,4310,25089