KissMeData/002290/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183600,201468970,4250,4250,4250,4250,2092
20231214,183500,201468970,4250,4250,4250,4250,0
20231214,183400,201468970,4250,4250,4250,4250,0
20231214,183300,201468970,4250,4250,4250,4250,0
20231214,183200,201468970,4250,4250,4250,4250,0
20231214,183100,201468970,4250,4250,4250,4250,0
20231214,183000,201468970,4250,4250,4250,4250,0
20231214,182900,201468970,4250,4250,4250,4250,0
20231214,182800,201468970,4250,4250,4250,4250,0
20231214,182700,201468970,4250,4250,4250,4250,0
20231214,182600,201468970,4250,4250,4250,4250,0
20231214,182500,201468970,4250,4250,4250,4250,0
20231214,182400,201468970,4250,4250,4250,4250,0
20231214,182300,201468970,4250,4250,4250,4250,0
20231214,182200,201468970,4250,4250,4250,4250,0
20231214,182100,201468970,4250,4250,4250,4250,0
20231214,182000,201468970,4250,4250,4250,4250,0
20231214,181900,201468970,4250,4250,4250,4250,0
20231214,181800,201468970,4250,4250,4250,4250,0
20231214,181700,201468970,4250,4250,4250,4250,0
20231214,181600,201468970,4250,4250,4250,4250,0
20231214,181500,201468970,4250,4250,4250,4250,0
20231214,181400,201468970,4250,4250,4250,4250,0
20231214,181300,201468970,4250,4250,4250,4250,0
20231214,181200,201468970,4250,4250,4250,4250,0
20231214,181100,201468970,4250,4250,4250,4250,0
20231214,181000,201468970,4250,4250,4250,4250,0
20231214,180900,201468970,4250,4250,4250,4250,0
20231214,180800,201468970,4250,4250,4250,4250,0
20231214,180700,201468970,4250,4250,4250,4250,0
20231214,180600,201468970,4250,4250,4250,4250,2092
20231214,180500,201468970,4250,4250,4250,4250,0
20231214,180400,201468970,4250,4250,4250,4250,0
20231214,180300,201468970,4250,4250,4250,4250,0
20231214,180200,201468970,4250,4250,4250,4250,0
20231214,180100,201468970,4250,4250,4250,4250,0
20231214,180000,201468970,4250,4250,4250,4250,0
20231214,175900,201468970,4250,4250,4250,4250,0
20231214,175800,201468970,4250,4250,4250,4250,0
20231214,175700,201468970,4250,4250,4250,4250,0
20231214,175600,201468970,4250,4250,4250,4250,0
20231214,175500,201468970,4250,4250,4250,4250,0
20231214,175400,201468970,4250,4250,4250,4250,0
20231214,175300,201468970,4250,4250,4250,4250,0
20231214,175200,201468970,4250,4250,4250,4250,0
20231214,175100,201468970,4250,4250,4250,4250,0
20231214,175000,201468970,4250,4250,4250,4250,0
20231214,174900,201468970,4250,4250,4250,4250,0
20231214,174800,201468970,4250,4250,4250,4250,0
20231214,174700,201468970,4250,4250,4250,4250,0
20231214,174600,201468970,4250,4250,4250,4250,0
20231214,174500,201468970,4250,4250,4250,4250,0
20231214,174400,201468970,4250,4250,4250,4250,0
20231214,174300,201468970,4250,4250,4250,4250,0
20231214,174200,201468970,4250,4250,4250,4250,0
20231214,174100,201468970,4250,4250,4250,4250,0
20231214,174000,201468970,4250,4250,4250,4250,0
20231214,173900,201468970,4250,4250,4250,4250,0
20231214,173800,201468970,4250,4250,4250,4250,0
20231214,173700,201468970,4250,4250,4250,4250,0
20231214,173600,201468970,4250,4250,4250,4250,2092
20231214,173500,201468970,4250,4250,4250,4250,0
20231214,173400,201468970,4250,4250,4250,4250,0
20231214,173300,201468970,4250,4250,4250,4250,0
20231214,173200,201468970,4250,4250,4250,4250,0
20231214,173100,201468970,4250,4250,4250,4250,0
20231214,173000,201468970,4250,4250,4250,4250,0
20231214,172900,201468970,4250,4250,4250,4250,0
20231214,172800,201468970,4250,4250,4250,4250,0
20231214,172700,201468970,4250,4250,4250,4250,0
20231214,172600,201468970,4250,4250,4250,4250,0
20231214,172500,201468970,4250,4250,4250,4250,0
20231214,172400,201468970,4250,4250,4250,4250,0
20231214,172300,201468970,4250,4250,4250,4250,0
20231214,172200,201468970,4250,4250,4250,4250,0
20231214,172100,201468970,4250,4250,4250,4250,0
20231214,172000,201468970,4250,4250,4250,4250,0
20231214,171900,201468970,4250,4250,4250,4250,0
20231214,171800,201468970,4250,4250,4250,4250,0
20231214,171700,201468970,4250,4250,4250,4250,0
20231214,171600,201468970,4250,4250,4250,4250,0
20231214,171500,201468970,4250,4250,4250,4250,0
20231214,171400,201468970,4250,4250,4250,4250,0
20231214,171300,201468970,4250,4250,4250,4250,0
20231214,171200,201468970,4250,4250,4250,4250,0
20231214,171100,201468970,4250,4250,4250,4250,0
20231214,171000,201468970,4250,4250,4250,4250,0
20231214,170900,201468970,4250,4250,4250,4250,0
20231214,170800,201468970,4250,4250,4250,4250,0
20231214,170700,201468970,4250,4250,4250,4250,0
20231214,170600,201468970,4250,4250,4250,4250,2092
20231214,170500,201468970,4250,4250,4250,4250,0
20231214,170400,201468970,4250,4250,4250,4250,0
20231214,170300,201468970,4250,4250,4250,4250,0
20231214,170200,201468970,4250,4250,4250,4250,0
20231214,170100,201468970,4250,4250,4250,4250,0
20231214,170000,201468970,4250,4250,4250,4250,0
20231214,165900,201468970,4250,4250,4250,4250,0
20231214,165800,201468970,4250,4250,4250,4250,0
20231214,165700,201468970,4250,4250,4250,4250,0
20231214,165600,201468970,4250,4250,4250,4250,0
20231214,165500,201468970,4250,4250,4250,4250,0
20231214,165400,201468970,4250,4250,4250,4250,0
20231214,165300,201468970,4250,4250,4250,4250,0
20231214,165200,201468970,4250,4250,4250,4250,0
20231214,165100,201468970,4250,4250,4250,4250,0
20231214,165000,201468970,4250,4250,4250,4250,0
20231214,164900,201468970,4250,4250,4250,4250,0
20231214,164800,201468970,4250,4250,4250,4250,0
20231214,164700,201468970,4250,4250,4250,4250,0
20231214,164600,201468970,4250,4250,4250,4250,0
20231214,164500,201468970,4250,4250,4250,4250,0
20231214,164400,201468970,4250,4250,4250,4250,0
20231214,164300,201468970,4250,4250,4250,4250,0
20231214,164200,201468970,4250,4250,4250,4250,0
20231214,164100,201468970,4250,4250,4250,4250,0
20231214,164000,201468970,4250,4250,4250,4250,0
20231214,163900,201468970,4250,4250,4250,4250,0
20231214,163800,201468970,4250,4250,4250,4250,0
20231214,163700,201468970,4250,4250,4250,4250,0
20231214,163600,201468970,4250,4250,4250,4250,2092
20231214,163500,201468970,4250,4250,4250,4250,0
20231214,163400,201468970,4250,4250,4250,4250,0
20231214,163300,201468970,4250,4250,4250,4250,0
20231214,163200,201468970,4250,4250,4250,4250,0
20231214,163100,201468970,4250,4250,4250,4250,0
20231214,163000,201468970,4250,4250,4250,4250,0
20231214,162900,201468970,4250,4250,4250,4250,0
20231214,162800,201468970,4250,4250,4250,4250,0
20231214,162700,201468970,4250,4250,4250,4250,0
20231214,162600,201468970,4250,4250,4250,4250,0
20231214,162500,201468970,4250,4250,4250,4250,0
20231214,162400,201468970,4250,4250,4250,4250,0
20231214,162300,201468970,4250,4250,4250,4250,0
20231214,162200,201468970,4250,4250,4250,4250,0
20231214,162100,201468970,4250,4250,4250,4250,0
20231214,162000,201468970,4250,4250,4250,4250,0
20231214,161900,201468970,4250,4250,4250,4250,0
20231214,161800,201468970,4250,4250,4250,4250,0
20231214,161700,201468970,4250,4250,4250,4250,0
20231214,161600,201468970,4250,4250,4250,4250,0
20231214,161500,201468970,4250,4250,4250,4250,0
20231214,161400,201468970,4250,4250,4250,4250,0
20231214,161300,201468970,4250,4250,4250,4250,0
20231214,161200,201468970,4250,4250,4250,4250,0
20231214,161100,201468970,4250,4250,4250,4250,0
20231214,161000,201468970,4250,4250,4250,4250,0
20231214,160900,201468970,4250,4250,4250,4250,0
20231214,160800,201468970,4250,4250,4250,4250,0
20231214,160700,201468970,4250,4250,4250,4250,0
20231214,160600,201468970,4250,4250,4250,4250,2092
20231214,160500,201468970,4250,4250,4250,4250,0
20231214,160400,201468970,4250,4250,4250,4250,0
20231214,160300,201468970,4250,4250,4250,4250,0
20231214,160200,201468970,4250,4250,4250,4250,0
20231214,160100,201468970,4250,4250,4250,4250,0
20231214,160000,201468970,4250,4250,4250,4250,0
20231214,155900,201468970,4250,4250,4250,4250,0
20231214,155800,201468970,4250,4250,4250,4250,0
20231214,155700,201468970,4250,4250,4250,4250,0
20231214,155600,201468970,4250,4250,4250,4250,0
20231214,155500,201468970,4250,4250,4250,4250,0
20231214,155400,201468970,4250,4250,4250,4250,0
20231214,155300,201468970,4250,4250,4250,4250,0
20231214,155200,201468970,4250,4250,4250,4250,0
20231214,155100,201468970,4250,4250,4250,4250,0
20231214,155000,201468970,4250,4250,4250,4250,0
20231214,154900,201468970,4250,4250,4250,4250,0
20231214,154800,201468970,4250,4250,4250,4250,0
20231214,154700,201468970,4250,4250,4250,4250,0
20231214,154600,201468970,4250,4250,4250,4250,0
20231214,154500,201468970,4250,4250,4250,4250,0
20231214,154400,201468970,4250,4250,4250,4250,0
20231214,154300,201468970,4250,4250,4250,4250,0
20231214,154200,201468970,4250,4250,4250,4250,0
20231214,154100,201468970,4250,4250,4250,4250,0
20231214,154000,201468970,4250,4250,4250,4250,0
20231214,153900,201468970,4250,4250,4250,4250,0
20231214,153800,201468970,4250,4250,4250,4250,0
20231214,153700,201468970,4250,4250,4250,4250,0
20231214,153600,201468970,4250,4250,4250,4250,2092
20231214,153500,201468970,4250,4250,4250,4250,0
20231214,153400,201468970,4250,4250,4250,4250,0
20231214,153300,201468970,4250,4250,4250,4250,0
20231214,153200,201468970,4250,4250,4250,4250,0
20231214,153100,201468970,4250,4250,4250,4250,0
20231214,153000,201468970,4250,4250,4250,4250,2092
20231214,152900,192577970,4255,4255,4255,4255,0
20231214,152800,192577970,4255,4255,4255,4255,0
20231214,152700,192577970,4255,4255,4255,4255,0
20231214,152600,192577970,4255,4255,4255,4255,0
20231214,152500,192577970,4255,4255,4255,4255,0
20231214,152400,192577970,4255,4255,4255,4255,0
20231214,152300,192577970,4255,4255,4255,4255,0
20231214,152200,192577970,4255,4255,4255,4255,0
20231214,152100,192577970,4255,4255,4255,4255,0
20231214,152000,192577970,4255,4255,4255,4255,0
20231214,151900,192577970,4255,4255,4255,4255,0
20231214,151800,192577970,4255,4255,4255,4255,0
20231214,151700,192577970,4255,4225,4255,4220,333
20231214,151600,191164415,4225,4225,4225,4225,13
20231214,151500,191109490,4225,4250,4250,4225,28
20231214,151400,190991065,4255,4220,4255,4220,323
20231214,151300,189621130,4245,4220,4245,4220,300
20231214,151200,188354965,4195,4195,4195,4195,0
20231214,151100,188354965,4195,4195,4195,4195,354
20231214,151000,186869935,4200,4200,4200,4195,70
20231214,150900,186576030,4200,4200,4200,4200,109
20231214,150800,186118230,4200,4200,4200,4200,8
20231214,150700,186084630,4190,4190,4190,4190,0
20231214,150600,186084630,4190,4195,4195,4190,126
20231214,150500,185556650,4190,4205,4205,4190,3260
20231214,150400,171889535,4200,4200,4200,4200,0
20231214,150300,171889535,4200,4200,4200,4200,95
20231214,150200,171490535,4205,4210,4210,4205,171
20231214,150100,170771455,4215,4215,4215,4215,1
20231214,150000,170767240,4205,4205,4205,4205,0
20231214,145900,170767240,4205,4225,4225,4205,2852
20231214,145800,158745325,4230,4230,4230,4230,400
20231214,145700,157053325,4230,4230,4230,4230,100
20231214,145600,156630325,4225,4225,4225,4225,0
20231214,145500,156630325,4225,4225,4225,4225,0
20231214,145400,156630325,4225,4225,4225,4225,0
20231214,145300,156630325,4225,4225,4225,4225,0
20231214,145200,156630325,4225,4230,4230,4225,272
20231214,145100,155480295,4255,4255,4255,4255,5
20231214,145000,155459020,4255,4255,4255,4255,0
20231214,144900,155459020,4255,4255,4255,4255,0
20231214,144800,155459020,4255,4255,4255,4255,5
20231214,144700,155437745,4255,4255,4255,4255,0
20231214,144600,155437745,4255,4255,4255,4255,600
20231214,144500,152884745,4255,4255,4255,4255,5
20231214,144400,152863470,4255,4255,4255,4255,9
20231214,144300,152825175,4230,4230,4230,4230,0
20231214,144200,152825175,4230,4230,4230,4230,0
20231214,144100,152825175,4230,4230,4230,4230,0
20231214,144000,152825175,4230,4230,4230,4230,0
20231214,143900,152825175,4230,4255,4255,4230,12
20231214,143800,152774290,4255,4255,4255,4255,3
20231214,143700,152761525,4255,4255,4255,4255,0
20231214,143600,152761525,4255,4255,4255,4255,5
20231214,143500,152740250,4255,4255,4255,4255,0
20231214,143400,152740250,4255,4255,4255,4255,0
20231214,143300,152740250,4255,4255,4255,4255,5
20231214,143200,152718975,4255,4255,4255,4255,0
20231214,143100,152718975,4255,4255,4255,4255,0
20231214,143000,152718975,4255,4255,4255,4255,5
20231214,142900,152697700,4260,4235,4260,4235,80
20231214,142800,152358265,4215,4215,4215,4215,0
20231214,142700,152358265,4215,4220,4220,4215,793
20231214,142600,149015745,4220,4235,4235,4220,1539
20231214,142500,142517395,4235,4235,4235,4235,0
20231214,142400,142517395,4235,4235,4235,4235,0
20231214,142300,142517395,4235,4235,4235,4235,0
20231214,142200,142517395,4235,4235,4235,4235,0
20231214,142100,142517395,4235,4235,4235,4235,0
20231214,142000,142517395,4235,4235,4235,4235,0
20231214,141900,142517395,4235,4235,4235,4235,0
20231214,141800,142517395,4235,4235,4235,4235,0
20231214,141700,142517395,4235,4235,4235,4235,0
20231214,141600,142517395,4235,4250,4250,4235,58
20231214,141500,142270945,4265,4265,4265,4265,5
20231214,141400,142249620,4265,4265,4265,4265,0
20231214,141300,142249620,4265,4265,4265,4265,0
20231214,141200,142249620,4265,4265,4265,4265,5
20231214,141100,142228295,4265,4260,4265,4260,1000
20231214,141000,137964005,4265,4265,4265,4265,40
20231214,140900,137793405,4265,4285,4285,4255,11
20231214,140800,137746420,4290,4235,4290,4235,943
20231214,140700,133724915,4240,4240,4240,4240,0
20231214,140600,133724915,4240,4230,4240,4230,905
20231214,140500,129888170,4230,4230,4230,4230,0
20231214,140400,129888170,4230,4230,4230,4230,0
20231214,140300,129888170,4230,4230,4230,4230,5
20231214,140200,129867020,4230,4230,4230,4230,0
20231214,140100,129867020,4230,4235,4235,4230,98
20231214,140000,129452475,4240,4240,4240,4240,5
20231214,135900,129431275,4240,4240,4240,4240,0
20231214,135800,129431275,4240,4240,4240,4240,0
20231214,135700,129431275,4240,4240,4240,4240,5
20231214,135600,129410075,4240,4240,4240,4240,0
20231214,135500,129410075,4240,4240,4240,4240,0
20231214,135400,129410075,4240,4240,4240,4240,5
20231214,135300,129388875,4240,4240,4240,4240,0
20231214,135200,129388875,4240,4240,4240,4240,0
20231214,135100,129388875,4240,4240,4240,4240,5
20231214,135000,129367675,4240,4240,4240,4240,78
20231214,134900,129036955,4240,4240,4240,4240,0
20231214,134800,129036955,4240,4240,4240,4240,5
20231214,134700,129015755,4240,4240,4240,4240,0
20231214,134600,129015755,4240,4240,4240,4240,0
20231214,134500,129015755,4240,4240,4240,4240,5
20231214,134400,128994555,4240,4240,4240,4240,0
20231214,134300,128994555,4240,4240,4240,4240,0
20231214,134200,128994555,4240,4240,4240,4240,5
20231214,134100,128973355,4240,4240,4240,4240,0
20231214,134000,128973355,4240,4240,4240,4240,1
20231214,133900,128969115,4230,4230,4230,4230,3
20231214,133800,128956425,4230,4230,4230,4230,1
20231214,133700,128952195,4240,4240,4240,4240,0
20231214,133600,128952195,4240,4240,4240,4240,5
20231214,133500,128930995,4240,4240,4240,4240,0
20231214,133400,128930995,4240,4240,4240,4240,0
20231214,133300,128930995,4240,4240,4240,4240,5
20231214,133200,128909795,4240,4240,4240,4240,0
20231214,133100,128909795,4240,4240,4240,4240,0
20231214,133000,128909795,4240,4240,4240,4230,56
20231214,132900,128672855,4240,4240,4240,4240,0
20231214,132800,128672855,4240,4240,4240,4240,0
20231214,132700,128672855,4240,4240,4240,4240,5
20231214,132600,128651655,4240,4240,4240,4240,0
20231214,132500,128651655,4240,4240,4240,4240,0
20231214,132400,128651655,4240,4240,4240,4240,5
20231214,132300,128630455,4240,4240,4240,4240,0
20231214,132200,128630455,4240,4240,4240,4240,0
20231214,132100,128630455,4240,4240,4240,4240,5
20231214,132000,128609255,4240,4240,4240,4240,0
20231214,131900,128609255,4240,4240,4240,4240,0
20231214,131800,128609255,4240,4240,4240,4240,6
20231214,131700,128583815,4230,4230,4230,4230,0
20231214,131600,128583815,4230,4230,4230,4230,0
20231214,131500,128583815,4230,4230,4230,4230,0
20231214,131400,128583815,4230,4230,4230,4230,174
20231214,131300,127847795,4230,4230,4230,4230,176
20231214,131200,127103315,4225,4225,4225,4225,0
20231214,131100,127103315,4225,4225,4225,4225,0
20231214,131000,127103315,4225,4225,4225,4225,136
20231214,130900,126528715,4225,4225,4225,4225,0
20231214,130800,126528715,4225,4225,4225,4225,0
20231214,130700,126528715,4225,4225,4225,4225,0
20231214,130600,126528715,4225,4225,4225,4225,0
20231214,130500,126528715,4225,4225,4225,4225,0
20231214,130400,126528715,4225,4225,4225,4225,0
20231214,130300,126528715,4225,4225,4225,4225,92
20231214,130200,126140015,4225,4225,4225,4225,0
20231214,130100,126140015,4225,4225,4225,4225,0
20231214,130000,126140015,4225,4225,4225,4225,0
20231214,125900,126140015,4225,4225,4225,4225,0
20231214,125800,126140015,4225,4225,4225,4225,3
20231214,125700,126127340,4225,4230,4230,4225,6
20231214,125600,126101965,4230,4230,4230,4230,115
20231214,125500,125615515,4230,4230,4230,4230,10
20231214,125400,125573215,4230,4230,4230,4230,5
20231214,125300,125552065,4230,4230,4230,4230,0
20231214,125200,125552065,4230,4230,4230,4230,0
20231214,125100,125552065,4230,4230,4230,4230,5
20231214,125000,125530915,4230,4230,4230,4230,0
20231214,124900,125530915,4230,4230,4230,4230,0
20231214,124800,125530915,4230,4230,4230,4230,5
20231214,124700,125509765,4230,4230,4230,4230,0
20231214,124600,125509765,4230,4230,4230,4230,0
20231214,124500,125509765,4230,4230,4230,4230,5
20231214,124400,125488615,4230,4230,4230,4230,0
20231214,124300,125488615,4230,4230,4230,4230,0
20231214,124200,125488615,4230,4230,4230,4230,5
20231214,124100,125467465,4230,4230,4230,4230,145
20231214,124000,124854115,4230,4235,4235,4230,1193
20231214,123900,119806930,4240,4240,4240,4240,5
20231214,123800,119785730,4240,4240,4240,4240,0
20231214,123700,119785730,4240,4240,4240,4240,0
20231214,123600,119785730,4240,4240,4240,4240,5
20231214,123500,119764530,4240,4240,4240,4240,0
20231214,123400,119764530,4240,4240,4240,4240,0
20231214,123300,119764530,4240,4240,4240,4240,5
20231214,123200,119743330,4240,4240,4240,4240,0
20231214,123100,119743330,4240,4240,4240,4240,0
20231214,123000,119743330,4240,4240,4240,4240,10
20231214,122900,119700930,4240,4240,4240,4240,4
20231214,122800,119683970,4235,4235,4235,4235,0
20231214,122700,119683970,4235,4240,4240,4235,6
20231214,122600,119658535,4240,4240,4240,4240,6
20231214,122500,119633095,4235,4235,4235,4235,0
20231214,122400,119633095,4235,4235,4235,4235,0
20231214,122300,119633095,4235,4235,4235,4235,0
20231214,122200,119633095,4235,4235,4235,4235,0
20231214,122100,119633095,4235,4240,4240,4235,15
20231214,122000,119569545,4240,4240,4240,4240,0
20231214,121900,119569545,4240,4240,4240,4240,0
20231214,121800,119569545,4240,4240,4240,4240,5
20231214,121700,119548345,4240,4240,4240,4240,1
20231214,121600,119544105,4240,4240,4240,4240,0
20231214,121500,119544105,4240,4240,4240,4240,5
20231214,121400,119522905,4240,4245,4245,4240,170
20231214,121300,118801455,4250,4250,4250,4250,0
20231214,121200,118801455,4250,4250,4250,4250,5
20231214,121100,118780205,4250,4250,4250,4250,0
20231214,121000,118780205,4250,4250,4250,4250,0
20231214,120900,118780205,4250,4250,4250,4250,5
20231214,120800,118758955,4250,4250,4250,4250,0
20231214,120700,118758955,4250,4250,4250,4250,0
20231214,120600,118758955,4250,4250,4250,4250,7
20231214,120500,118729205,4250,4250,4250,4250,0
20231214,120400,118729205,4250,4250,4250,4250,4
20231214,120300,118712205,4250,4250,4250,4250,1
20231214,120200,118707955,4250,4250,4250,4250,0
20231214,120100,118707955,4250,4250,4250,4250,13
20231214,120000,118652705,4250,4250,4250,4250,112
20231214,115900,118176705,4250,4250,4250,4250,100
20231214,115800,117751705,4255,4255,4255,4255,0
20231214,115700,117751705,4255,4255,4255,4255,5
20231214,115600,117730430,4255,4255,4255,4255,0
20231214,115500,117730430,4255,4245,4255,4245,50
20231214,115400,117517975,4235,4235,4235,4235,0
20231214,115300,117517975,4235,4235,4235,4235,5
20231214,115200,117496800,4250,4250,4250,4250,0
20231214,115100,117496800,4250,4250,4250,4250,5
20231214,115000,117475550,4255,4255,4255,4255,0
20231214,114900,117475550,4255,4255,4255,4255,0
20231214,114800,117475550,4255,4255,4255,4255,5
20231214,114700,117454275,4255,4255,4255,4255,0
20231214,114600,117454275,4255,4240,4255,4240,20
20231214,114500,117369445,4240,4240,4240,4240,5
20231214,114400,117348245,4240,4240,4240,4240,0
20231214,114300,117348245,4240,4240,4240,4240,0
20231214,114200,117348245,4240,4240,4240,4240,5
20231214,114100,117327045,4240,4240,4240,4240,0
20231214,114000,117327045,4240,4240,4240,4240,0
20231214,113900,117327045,4240,4240,4240,4240,5
20231214,113800,117305845,4240,4240,4240,4240,176
20231214,113700,116559605,4240,4240,4240,4240,0
20231214,113600,116559605,4240,4240,4240,4240,0
20231214,113500,116559605,4240,4240,4240,4240,0
20231214,113400,116559605,4240,4240,4240,4240,0
20231214,113300,116559605,4240,4240,4240,4240,0
20231214,113200,116559605,4240,4240,4240,4240,119
20231214,113100,116055045,4245,4245,4245,4245,0
20231214,113000,116055045,4245,4245,4245,4245,9
20231214,112900,116016840,4245,4245,4245,4245,1
20231214,112800,116012595,4245,4245,4245,4245,0
20231214,112700,116012595,4245,4245,4245,4245,0
20231214,112600,116012595,4245,4245,4245,4245,14
20231214,112500,115953165,4245,4245,4245,4245,7
20231214,112400,115923450,4240,4240,4240,4240,0
20231214,112300,115923450,4240,4255,4255,4240,240
20231214,112200,114905500,4285,4285,4285,4285,0
20231214,112100,114905500,4285,4270,4285,4270,6
20231214,112000,114879865,4270,4270,4270,4270,20
20231214,111900,114794465,4250,4250,4250,4250,344
20231214,111800,113332465,4250,4250,4250,4250,0
20231214,111700,113332465,4250,4250,4250,4250,0
20231214,111600,113332465,4250,4250,4250,4250,0
20231214,111500,113332465,4250,4250,4250,4250,0
20231214,111400,113332465,4250,4250,4250,4250,0
20231214,111300,113332465,4250,4250,4250,4250,26
20231214,111200,113221965,4255,4265,4265,4255,3040
20231214,111100,100271810,4260,4275,4285,4260,303
20231214,111000,98975940,4275,4275,4275,4275,0
20231214,110900,98975940,4275,4275,4275,4275,11
20231214,110800,98928915,4275,4255,4275,4255,3837
20231214,110700,82564960,4250,4250,4255,4250,1134
20231214,110600,77740275,4245,4240,4245,4240,288
20231214,110500,76517840,4230,4230,4230,4230,0
20231214,110400,76517840,4230,4230,4230,4230,15
20231214,110300,76454390,4230,4240,4240,4230,8
20231214,110200,76420500,4240,4240,4240,4240,0
20231214,110100,76420500,4240,4240,4240,4240,0
20231214,110000,76420500,4240,4240,4240,4240,5
20231214,105900,76399300,4240,4240,4240,4240,0
20231214,105800,76399300,4240,4240,4240,4240,0
20231214,105700,76399300,4240,4240,4240,4240,5
20231214,105600,76378100,4240,4240,4240,4240,0
20231214,105500,76378100,4240,4240,4240,4240,0
20231214,105400,76378100,4240,4240,4240,4240,5
20231214,105300,76356900,4240,4240,4240,4240,0
20231214,105200,76356900,4240,4240,4240,4240,0
20231214,105100,76356900,4240,4240,4240,4240,5
20231214,105000,76335700,4240,4240,4240,4240,0
20231214,104900,76335700,4240,4240,4240,4240,0
20231214,104800,76335700,4240,4240,4240,4240,5
20231214,104700,76314500,4240,4240,4240,4240,0
20231214,104600,76314500,4240,4240,4240,4240,0
20231214,104500,76314500,4240,4240,4240,4240,5
20231214,104400,76293300,4240,4240,4240,4240,1
20231214,104300,76289060,4225,4225,4225,4225,0
20231214,104200,76289060,4225,4225,4225,4220,2010
20231214,104100,67797600,4225,4225,4225,4225,0
20231214,104000,67797600,4225,4225,4225,4225,0
20231214,103900,67797600,4225,4225,4225,4225,0
20231214,103800,67797600,4225,4225,4225,4225,0
20231214,103700,67797600,4225,4225,4225,4225,0
20231214,103600,67797600,4225,4225,4225,4225,0
20231214,103500,67797600,4225,4225,4225,4225,173
20231214,103400,67066675,4225,4225,4225,4225,27
20231214,103300,66952600,4225,4225,4225,4225,40
20231214,103200,66783600,4225,4225,4225,4225,30
20231214,103100,66656850,4225,4225,4225,4225,245
20231214,103000,65621725,4225,4225,4225,4225,0
20231214,102900,65621725,4225,4225,4225,4225,0
20231214,102800,65621725,4225,4225,4225,4225,0
20231214,102700,65621725,4225,4225,4225,4225,0
20231214,102600,65621725,4225,4225,4225,4225,0
20231214,102500,65621725,4225,4225,4225,4225,0
20231214,102400,65621725,4225,4225,4225,4225,0
20231214,102300,65621725,4225,4225,4225,4225,0
20231214,102200,65621725,4225,4225,4225,4225,0
20231214,102100,65621725,4225,4225,4225,4225,0
20231214,102000,65621725,4225,4230,4230,4225,1239
20231214,101900,60384300,4230,4230,4230,4230,200
20231214,101800,59538300,4225,4225,4225,4225,0
20231214,101700,59538300,4225,4225,4225,4225,0
20231214,101600,59538300,4225,4225,4225,4225,0
20231214,101500,59538300,4225,4225,4225,4225,0
20231214,101400,59538300,4225,4225,4225,4225,11
20231214,101300,59491825,4240,4240,4240,4240,0
20231214,101200,59491825,4240,4240,4240,4240,5
20231214,101100,59470625,4240,4240,4240,4240,2
20231214,101000,59462145,4225,4225,4225,4225,0
20231214,100900,59462145,4225,4240,4240,4225,135
20231214,100800,58891395,4240,4240,4240,4240,0
20231214,100700,58891395,4240,4240,4240,4240,0
20231214,100600,58891395,4240,4240,4240,4240,1
20231214,100500,58887155,4230,4230,4230,4230,300
20231214,100400,57618155,4240,4240,4240,4240,438
20231214,100300,55761035,4240,4240,4240,4240,68
20231214,100200,55472715,4240,4240,4240,4240,214
20231214,100100,54565355,4245,4245,4245,4245,0
20231214,100000,54565355,4245,4245,4245,4240,19
20231214,095900,54484760,4245,4245,4245,4245,129
20231214,095800,53937155,4245,4250,4250,4245,200
20231214,095700,53087985,4250,4250,4250,4250,1
20231214,095600,53083735,4250,4250,4250,4250,103
20231214,095500,52645985,4255,4250,4255,4250,3
20231214,095400,52633230,4245,4245,4245,4245,60
20231214,095300,52378530,4240,4240,4240,4240,13
20231214,095200,52323410,4245,4235,4245,4235,1156
20231214,095100,47427085,4235,4235,4235,4235,5
20231214,095000,47405910,4235,4235,4235,4235,0
20231214,094900,47405910,4235,4235,4235,4235,0
20231214,094800,47405910,4235,4235,4235,4235,15
20231214,094700,47342385,4235,4235,4235,4235,30
20231214,094600,47215335,4235,4235,4235,4235,0
20231214,094500,47215335,4235,4235,4235,4235,182
20231214,094400,46444565,4235,4235,4235,4235,0
20231214,094300,46444565,4235,4235,4235,4235,51
20231214,094200,46228580,4235,4235,4235,4235,0
20231214,094100,46228580,4235,4235,4235,4235,0
20231214,094000,46228580,4235,4235,4235,4235,1
20231214,093900,46224345,4240,4240,4240,4240,5
20231214,093800,46203145,4240,4240,4240,4235,9
20231214,093700,46164995,4240,4240,4240,4240,2
20231214,093600,46156515,4235,4235,4235,4235,0
20231214,093500,46156515,4235,4235,4235,4235,200
20231214,093400,45309515,4240,4235,4240,4235,44
20231214,093300,45123170,4240,4240,4240,4240,9
20231214,093200,45085010,4240,4235,4240,4235,230
20231214,093100,44110955,4240,4240,4240,4240,100
20231214,093000,43686955,4245,4240,4245,4220,17
20231214,092900,43614930,4240,4240,4240,4240,93
20231214,092800,43220610,4245,4245,4245,4245,0
20231214,092700,43220610,4245,4250,4250,4245,6
20231214,092600,43195115,4250,4220,4250,4220,2
20231214,092500,43186645,4250,4250,4250,4250,0
20231214,092400,43186645,4250,4250,4250,4250,10
20231214,092300,43144145,4250,4250,4250,4250,0
20231214,092200,43144145,4250,4250,4250,4250,600
20231214,092100,40594145,4220,4250,4250,4220,7
20231214,092000,40564455,4250,4220,4250,4215,1090
20231214,091900,35967985,4215,4215,4215,4215,0
20231214,091800,35967985,4215,4230,4230,4215,3114
20231214,091700,22830555,4230,4230,4230,4230,0
20231214,091600,22830555,4230,4230,4230,4230,0
20231214,091500,22830555,4230,4235,4235,4230,820
20231214,091400,19361850,4235,4235,4235,4235,100
20231214,091300,18938350,4245,4245,4245,4245,0
20231214,091200,18938350,4245,4240,4245,4240,49
20231214,091100,18730565,4230,4230,4230,4230,0
20231214,091000,18730565,4230,4230,4230,4230,50
20231214,090900,18519065,4230,4245,4245,4230,216
20231214,090800,17604435,4245,4245,4245,4245,0
20231214,090700,17604435,4245,4245,4245,4245,80
20231214,090600,17264835,4245,4265,4265,4245,134
20231214,090500,16695885,4265,4245,4265,4245,57
20231214,090400,16452920,4245,4255,4270,4245,1464
20231214,090300,10213400,4235,4255,4255,4235,53
20231214,090200,9988825,4260,4260,4260,4260,1
20231214,090100,9984565,4255,4255,4255,4235,627
20231214,090000,7327000,4250,4250,4250,4250,162