KissMeData/002290/min/candle-20241230.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241230,183700,315887115,3890,3890,3890,3890,793
20241230,183600,315887115,3890,3890,3890,3890,0
20241230,183500,315887115,3890,3890,3890,3890,0
20241230,183400,315887115,3890,3890,3890,3890,0
20241230,183300,315887115,3890,3890,3890,3890,0
20241230,183200,315887115,3890,3890,3890,3890,0
20241230,183100,315887115,3890,3890,3890,3890,0
20241230,183000,315887115,3890,3890,3890,3890,0
20241230,182900,315887115,3890,3890,3890,3890,0
20241230,182800,315887115,3890,3890,3890,3890,0
20241230,182700,315887115,3890,3890,3890,3890,0
20241230,182600,315887115,3890,3890,3890,3890,0
20241230,182500,315887115,3890,3890,3890,3890,0
20241230,182400,315887115,3890,3890,3890,3890,0
20241230,182300,315887115,3890,3890,3890,3890,0
20241230,182200,315887115,3890,3890,3890,3890,0
20241230,182100,315887115,3890,3890,3890,3890,0
20241230,182000,315887115,3890,3890,3890,3890,0
20241230,181900,315887115,3890,3890,3890,3890,0
20241230,181800,315887115,3890,3890,3890,3890,0
20241230,181700,315887115,3890,3890,3890,3890,0
20241230,181600,315887115,3890,3890,3890,3890,0
20241230,181500,315887115,3890,3890,3890,3890,0
20241230,181400,315887115,3890,3890,3890,3890,0
20241230,181300,315887115,3890,3890,3890,3890,0
20241230,181200,315887115,3890,3890,3890,3890,0
20241230,181100,315887115,3890,3890,3890,3890,0
20241230,181000,315887115,3890,3890,3890,3890,0
20241230,180900,315887115,3890,3890,3890,3890,0
20241230,180800,315887115,3890,3890,3890,3890,0
20241230,180700,315887115,3890,3890,3890,3890,793
20241230,180600,315887115,3890,3890,3890,3890,0
20241230,180500,315887115,3890,3890,3890,3890,0
20241230,180400,315887115,3890,3890,3890,3890,0
20241230,180300,315887115,3890,3890,3890,3890,0
20241230,180200,315887115,3890,3890,3890,3890,0
20241230,180100,315887115,3890,3890,3890,3890,0
20241230,180000,315887115,3890,3890,3890,3890,0
20241230,175900,315887115,3890,3890,3890,3890,0
20241230,175800,315887115,3890,3890,3890,3890,0
20241230,175700,315887115,3890,3890,3890,3890,0
20241230,175600,315887115,3890,3890,3890,3890,0
20241230,175500,315887115,3890,3890,3890,3890,0
20241230,175400,315887115,3890,3890,3890,3890,0
20241230,175300,315887115,3890,3890,3890,3890,0
20241230,175200,315887115,3890,3890,3890,3890,0
20241230,175100,315887115,3890,3890,3890,3890,0
20241230,175000,315887115,3890,3890,3890,3890,0
20241230,174900,315887115,3890,3890,3890,3890,0
20241230,174800,315887115,3890,3890,3890,3890,0
20241230,174700,315887115,3890,3890,3890,3890,0
20241230,174600,315887115,3890,3890,3890,3890,0
20241230,174500,315887115,3890,3890,3890,3890,0
20241230,174400,315887115,3890,3890,3890,3890,0
20241230,174300,315887115,3890,3890,3890,3890,0
20241230,174200,315887115,3890,3890,3890,3890,0
20241230,174100,315887115,3890,3890,3890,3890,0
20241230,174000,315887115,3890,3890,3890,3890,0
20241230,173900,315887115,3890,3890,3890,3890,0
20241230,173800,315887115,3890,3890,3890,3890,0
20241230,173700,315887115,3890,3890,3890,3890,793
20241230,173600,315887115,3890,3890,3890,3890,0
20241230,173500,315887115,3890,3890,3890,3890,0
20241230,173400,315887115,3890,3890,3890,3890,0
20241230,173300,315887115,3890,3890,3890,3890,0
20241230,173200,315887115,3890,3890,3890,3890,0
20241230,173100,315887115,3890,3890,3890,3890,0
20241230,173000,315887115,3890,3890,3890,3890,0
20241230,172900,315887115,3890,3890,3890,3890,0
20241230,172800,315887115,3890,3890,3890,3890,0
20241230,172700,315887115,3890,3890,3890,3890,0
20241230,172600,315887115,3890,3890,3890,3890,0
20241230,172500,315887115,3890,3890,3890,3890,0
20241230,172400,315887115,3890,3890,3890,3890,0
20241230,172300,315887115,3890,3890,3890,3890,0
20241230,172200,315887115,3890,3890,3890,3890,0
20241230,172100,315887115,3890,3890,3890,3890,0
20241230,172000,315887115,3890,3890,3890,3890,0
20241230,171900,315887115,3890,3890,3890,3890,0
20241230,171800,315887115,3890,3890,3890,3890,0
20241230,171700,315887115,3890,3890,3890,3890,0
20241230,171600,315887115,3890,3890,3890,3890,0
20241230,171500,315887115,3890,3890,3890,3890,0
20241230,171400,315887115,3890,3890,3890,3890,0
20241230,171300,315887115,3890,3890,3890,3890,0
20241230,171200,315887115,3890,3890,3890,3890,0
20241230,171100,315887115,3890,3890,3890,3890,0
20241230,171000,315887115,3890,3890,3890,3890,0
20241230,170900,315887115,3890,3890,3890,3890,0
20241230,170800,315887115,3890,3890,3890,3890,0
20241230,170700,315887115,3890,3890,3890,3890,793
20241230,170600,315887115,3890,3890,3890,3890,0
20241230,170500,315887115,3890,3890,3890,3890,0
20241230,170400,315887115,3890,3890,3890,3890,0
20241230,170300,315887115,3890,3890,3890,3890,0
20241230,170200,315887115,3890,3890,3890,3890,0
20241230,170100,315887115,3890,3890,3890,3890,0
20241230,170000,315887115,3890,3890,3890,3890,0
20241230,165900,315887115,3890,3890,3890,3890,0
20241230,165800,315887115,3890,3890,3890,3890,0
20241230,165700,315887115,3890,3890,3890,3890,0
20241230,165600,315887115,3890,3890,3890,3890,0
20241230,165500,315887115,3890,3890,3890,3890,0
20241230,165400,315887115,3890,3890,3890,3890,0
20241230,165300,315887115,3890,3890,3890,3890,0
20241230,165200,315887115,3890,3890,3890,3890,0
20241230,165100,315887115,3890,3890,3890,3890,0
20241230,165000,315887115,3890,3890,3890,3890,0
20241230,164900,315887115,3890,3890,3890,3890,0
20241230,164800,315887115,3890,3890,3890,3890,0
20241230,164700,315887115,3890,3890,3890,3890,0
20241230,164600,315887115,3890,3890,3890,3890,0
20241230,164500,315887115,3890,3890,3890,3890,0
20241230,164400,315887115,3890,3890,3890,3890,0
20241230,164300,315887115,3890,3890,3890,3890,0
20241230,164200,315887115,3890,3890,3890,3890,0
20241230,164100,315887115,3890,3890,3890,3890,0
20241230,164000,315887115,3890,3890,3890,3890,0
20241230,163900,315887115,3890,3890,3890,3890,0
20241230,163800,315887115,3890,3890,3890,3890,0
20241230,163700,315887115,3890,3890,3890,3890,793
20241230,163600,315887115,3890,3890,3890,3890,0
20241230,163500,315887115,3890,3890,3890,3890,0
20241230,163400,315887115,3890,3890,3890,3890,0
20241230,163300,315887115,3890,3890,3890,3890,0
20241230,163200,315887115,3890,3890,3890,3890,0
20241230,163100,315887115,3890,3890,3890,3890,0
20241230,163000,315887115,3890,3890,3890,3890,0
20241230,162900,315887115,3890,3890,3890,3890,0
20241230,162800,315887115,3890,3890,3890,3890,0
20241230,162700,315887115,3890,3890,3890,3890,0
20241230,162600,315887115,3890,3890,3890,3890,0
20241230,162500,315887115,3890,3890,3890,3890,0
20241230,162400,315887115,3890,3890,3890,3890,0
20241230,162300,315887115,3890,3890,3890,3890,0
20241230,162200,315887115,3890,3890,3890,3890,0
20241230,162100,315887115,3890,3890,3890,3890,0
20241230,162000,315887115,3890,3890,3890,3890,0
20241230,161900,315887115,3890,3890,3890,3890,0
20241230,161800,315887115,3890,3890,3890,3890,0
20241230,161700,315887115,3890,3890,3890,3890,0
20241230,161600,315887115,3890,3890,3890,3890,0
20241230,161500,315887115,3890,3890,3890,3890,0
20241230,161400,315887115,3890,3890,3890,3890,0
20241230,161300,315887115,3890,3890,3890,3890,0
20241230,161200,315887115,3890,3890,3890,3890,0
20241230,161100,315887115,3890,3890,3890,3890,0
20241230,161000,315887115,3890,3890,3890,3890,0
20241230,160900,315887115,3890,3890,3890,3890,0
20241230,160800,315887115,3890,3890,3890,3890,0
20241230,160700,315887115,3890,3890,3890,3890,793
20241230,160600,315887115,3890,3890,3890,3890,0
20241230,160500,315887115,3890,3890,3890,3890,0
20241230,160400,315887115,3890,3890,3890,3890,0
20241230,160300,315887115,3890,3890,3890,3890,0
20241230,160200,315887115,3890,3890,3890,3890,0
20241230,160100,315887115,3890,3890,3890,3890,0
20241230,160000,315887115,3890,3890,3890,3890,0
20241230,155900,315887115,3890,3890,3890,3890,0
20241230,155800,315887115,3890,3890,3890,3890,0
20241230,155700,315887115,3890,3890,3890,3890,0
20241230,155600,315887115,3890,3890,3890,3890,0
20241230,155500,315887115,3890,3890,3890,3890,0
20241230,155400,315887115,3890,3890,3890,3890,0
20241230,155300,315887115,3890,3890,3890,3890,0
20241230,155200,315887115,3890,3890,3890,3890,0
20241230,155100,315887115,3890,3890,3890,3890,0
20241230,155000,315887115,3890,3890,3890,3890,0
20241230,154900,315887115,3890,3890,3890,3890,0
20241230,154800,315887115,3890,3890,3890,3890,0
20241230,154700,315887115,3890,3890,3890,3890,0
20241230,154600,315887115,3890,3890,3890,3890,0
20241230,154500,315887115,3890,3890,3890,3890,0
20241230,154400,315887115,3890,3890,3890,3890,0
20241230,154300,315887115,3890,3890,3890,3890,0
20241230,154200,315887115,3890,3890,3890,3890,0
20241230,154100,315887115,3890,3890,3890,3890,0
20241230,154000,315887115,3890,3890,3890,3890,0
20241230,153900,315887115,3890,3890,3890,3890,0
20241230,153800,315887115,3890,3890,3890,3890,0
20241230,153700,315887115,3890,3890,3890,3890,793
20241230,153600,315887115,3890,3890,3890,3890,0
20241230,153500,315887115,3890,3890,3890,3890,0
20241230,153400,315887115,3890,3890,3890,3890,0
20241230,153300,315887115,3890,3890,3890,3890,0
20241230,153200,315887115,3890,3890,3890,3890,0
20241230,153100,315887115,3890,3890,3890,3890,0
20241230,153000,315887115,3890,3890,3890,3890,793
20241230,152900,312802345,3865,3865,3865,3865,0
20241230,152800,312802345,3865,3865,3865,3865,0
20241230,152700,312802345,3865,3865,3865,3865,0
20241230,152600,312802345,3865,3865,3865,3865,0
20241230,152500,312802345,3865,3865,3865,3865,0
20241230,152400,312802345,3865,3865,3865,3865,0
20241230,152300,312802345,3865,3865,3865,3865,0
20241230,152200,312802345,3865,3865,3865,3865,0
20241230,152100,312802345,3865,3865,3865,3865,0
20241230,152000,312802345,3865,3865,3865,3865,0
20241230,151900,312802345,3865,3865,3865,3865,50
20241230,151800,312609095,3865,3875,3875,3865,3337
20241230,151700,299681865,3900,3900,3900,3900,31
20241230,151600,299560965,3890,3900,3900,3890,81
20241230,151500,299245855,3900,3900,3900,3900,0
20241230,151400,299245855,3900,3895,3900,3895,23
20241230,151300,299156170,3895,3895,3895,3895,100
20241230,151200,298766670,3900,3895,3900,3895,201
20241230,151100,297983270,3895,3900,3900,3895,110
20241230,151000,297554770,3900,3890,3900,3890,233
20241230,150900,296647155,3890,3875,3890,3875,9
20241230,150800,296612265,3875,3875,3875,3875,1
20241230,150700,296608390,3900,3900,3900,3900,1
20241230,150600,296604490,3875,3880,3880,3875,237
20241230,150500,295685420,3880,3880,3880,3880,0
20241230,150400,295685420,3880,3900,3900,3880,110
20241230,150300,295258330,3895,3890,3895,3890,23
20241230,150200,295168820,3885,3885,3885,3885,0
20241230,150100,295168820,3885,3885,3885,3885,0
20241230,150000,295168820,3885,3885,3885,3885,50
20241230,145900,294974570,3880,3880,3880,3880,2
20241230,145800,294966810,3880,3880,3880,3880,100
20241230,145700,294578810,3885,3890,3890,3885,371
20241230,145600,293137350,3885,3885,3885,3885,0
20241230,145500,293137350,3885,3885,3885,3885,0
20241230,145400,293137350,3885,3885,3885,3885,0
20241230,145300,293137350,3885,3885,3885,3885,0
20241230,145200,293137350,3885,3885,3885,3885,500
20241230,145100,291194850,3900,3895,3900,3895,8
20241230,145000,291163685,3895,3895,3895,3895,1
20241230,144900,291159790,3885,3885,3885,3885,1
20241230,144800,291155905,3900,3900,3900,3900,0
20241230,144700,291155905,3900,3900,3900,3900,0
20241230,144600,291155905,3900,3900,3900,3900,60
20241230,144500,290921905,3900,3900,3900,3900,0
20241230,144400,290921905,3900,3900,3900,3900,0
20241230,144300,290921905,3900,3900,3900,3900,0
20241230,144200,290921905,3900,3900,3900,3900,1
20241230,144100,290918005,3895,3895,3895,3895,220
20241230,144000,290061105,3895,3895,3895,3895,0
20241230,143900,290061105,3895,3895,3895,3895,0
20241230,143800,290061105,3895,3895,3895,3895,0
20241230,143700,290061105,3895,3895,3895,3895,0
20241230,143600,290061105,3895,3890,3895,3890,100
20241230,143500,289672010,3890,3885,3890,3885,100
20241230,143400,289283175,3885,3885,3885,3885,6
20241230,143300,289259865,3885,3885,3885,3885,0
20241230,143200,289259865,3885,3885,3885,3885,0
20241230,143100,289259865,3885,3885,3885,3885,19
20241230,143000,289186050,3880,3880,3880,3880,0
20241230,142900,289186050,3880,3880,3880,3880,0
20241230,142800,289186050,3880,3880,3880,3880,0
20241230,142700,289186050,3880,3880,3880,3880,0
20241230,142600,289186050,3880,3880,3880,3880,0
20241230,142500,289186050,3880,3880,3880,3880,0
20241230,142400,289186050,3880,3880,3880,3880,0
20241230,142300,289186050,3880,3880,3880,3880,0
20241230,142200,289186050,3880,3880,3880,3880,3
20241230,142100,289174410,3880,3880,3880,3880,0
20241230,142000,289174410,3880,3880,3880,3880,0
20241230,141900,289174410,3880,3880,3880,3880,0
20241230,141800,289174410,3880,3880,3880,3880,0
20241230,141700,289174410,3880,3875,3880,3875,30
20241230,141600,289058015,3880,3880,3880,3880,100
20241230,141500,288670015,3870,3880,3880,3870,105
20241230,141400,288262795,3880,3880,3880,3880,0
20241230,141300,288262795,3880,3880,3880,3880,8
20241230,141200,288231755,3875,3870,3875,3870,14
20241230,141100,288177530,3880,3880,3880,3880,107
20241230,141000,287762370,3880,3880,3880,3880,0
20241230,140900,287762370,3880,3880,3880,3880,0
20241230,140800,287762370,3880,3880,3880,3880,0
20241230,140700,287762370,3880,3880,3880,3880,0
20241230,140600,287762370,3880,3880,3880,3880,0
20241230,140500,287762370,3880,3880,3880,3880,0
20241230,140400,287762370,3880,3880,3880,3880,0
20241230,140300,287762370,3880,3880,3880,3880,0
20241230,140200,287762370,3880,3880,3880,3880,6
20241230,140100,287739090,3880,3880,3880,3880,0
20241230,140000,287739090,3880,3880,3880,3880,36
20241230,135900,287599410,3865,3865,3865,3865,0
20241230,135800,287599410,3865,3865,3865,3865,0
20241230,135700,287599410,3865,3865,3865,3865,0
20241230,135600,287599410,3865,3865,3865,3865,339
20241230,135500,286289175,3865,3865,3865,3865,1
20241230,135400,286285310,3865,3865,3865,3865,0
20241230,135300,286285310,3865,3865,3865,3865,864
20241230,135200,282945950,3880,3880,3880,3880,0
20241230,135100,282945950,3880,3880,3880,3880,0
20241230,135000,282945950,3880,3880,3880,3880,0
20241230,134900,282945950,3880,3875,3880,3875,25
20241230,134800,282848955,3885,3865,3885,3865,74
20241230,134700,282562725,3885,3885,3885,3885,0
20241230,134600,282562725,3885,3885,3885,3885,0
20241230,134500,282562725,3885,3885,3885,3885,0
20241230,134400,282562725,3885,3885,3885,3885,0
20241230,134300,282562725,3885,3885,3885,3885,0
20241230,134200,282562725,3885,3885,3885,3885,1
20241230,134100,282558840,3865,3865,3865,3865,0
20241230,134000,282558840,3865,3865,3865,3865,0
20241230,133900,282558840,3865,3865,3865,3865,0
20241230,133800,282558840,3865,3865,3865,3865,0
20241230,133700,282558840,3865,3865,3865,3865,0
20241230,133600,282558840,3865,3865,3865,3865,0
20241230,133500,282558840,3865,3865,3865,3865,5
20241230,133400,282539515,3885,3885,3885,3885,0
20241230,133300,282539515,3885,3885,3885,3885,0
20241230,133200,282539515,3885,3885,3885,3885,0
20241230,133100,282539515,3885,3885,3885,3885,0
20241230,133000,282539515,3885,3885,3885,3885,6
20241230,132900,282516205,3860,3860,3860,3860,0
20241230,132800,282516205,3860,3860,3860,3860,0
20241230,132700,282516205,3860,3860,3860,3860,0
20241230,132600,282516205,3860,3860,3860,3860,0
20241230,132500,282516205,3860,3860,3860,3860,0
20241230,132400,282516205,3860,3860,3860,3860,1
20241230,132300,282512345,3860,3860,3860,3860,0
20241230,132200,282512345,3860,3860,3860,3860,0
20241230,132100,282512345,3860,3860,3860,3860,0
20241230,132000,282512345,3860,3860,3860,3860,5
20241230,131900,282493045,3890,3890,3890,3890,0
20241230,131800,282493045,3890,3890,3890,3890,0
20241230,131700,282493045,3890,3890,3890,3890,0
20241230,131600,282493045,3890,3890,3890,3890,0
20241230,131500,282493045,3890,3890,3890,3890,0
20241230,131400,282493045,3890,3890,3890,3890,13
20241230,131300,282442475,3895,3895,3895,3895,0
20241230,131200,282442475,3895,3895,3895,3895,0
20241230,131100,282442475,3895,3895,3895,3895,0
20241230,131000,282442475,3895,3895,3895,3895,0
20241230,130900,282442475,3895,3895,3895,3895,0
20241230,130800,282442475,3895,3895,3895,3895,0
20241230,130700,282442475,3895,3895,3895,3895,0
20241230,130600,282442475,3895,3895,3895,3895,0
20241230,130500,282442475,3895,3895,3895,3895,0
20241230,130400,282442475,3895,3895,3895,3895,0
20241230,130300,282442475,3895,3895,3895,3895,0
20241230,130200,282442475,3895,3895,3895,3895,0
20241230,130100,282442475,3895,3895,3895,3895,0
20241230,130000,282442475,3895,3895,3895,3895,0
20241230,125900,282442475,3895,3895,3895,3895,0
20241230,125800,282442475,3895,3890,3895,3890,6
20241230,125700,282419115,3860,3860,3860,3860,1
20241230,125600,282415255,3890,3890,3890,3890,200
20241230,125500,281637255,3890,3890,3890,3890,0
20241230,125400,281637255,3890,3890,3890,3890,0
20241230,125300,281637255,3890,3890,3890,3890,0
20241230,125200,281637255,3890,3890,3890,3890,1
20241230,125100,281633365,3860,3860,3860,3860,0
20241230,125000,281633365,3860,3860,3860,3860,20
20241230,124900,281556165,3900,3875,3900,3875,2000
20241230,124800,273785100,3870,3870,3870,3870,10
20241230,124700,273746400,3870,3870,3875,3870,34
20241230,124600,273614815,3870,3870,3870,3870,0
20241230,124500,273614815,3870,3860,3870,3860,18
20241230,124400,273545170,3855,3850,3855,3850,79
20241230,124300,273241015,3870,3870,3870,3870,0
20241230,124200,273241015,3870,3870,3870,3870,1
20241230,124100,273237145,3865,3865,3865,3865,1
20241230,124000,273233280,3850,3850,3850,3850,0
20241230,123900,273233280,3850,3850,3850,3850,0
20241230,123800,273233280,3850,3850,3850,3850,0
20241230,123700,273233280,3850,3850,3850,3850,0
20241230,123600,273233280,3850,3850,3850,3850,0
20241230,123500,273233280,3850,3865,3865,3845,12281
20241230,123400,225911890,3865,3865,3865,3865,0
20241230,123300,225911890,3865,3870,3870,3865,123
20241230,123200,225436470,3865,3865,3865,3865,50
20241230,123100,225243220,3865,3870,3870,3865,816
20241230,123000,222088595,3890,3890,3890,3890,0
20241230,122900,222088595,3890,3890,3890,3890,0
20241230,122800,222088595,3890,3890,3890,3890,50
20241230,122700,221894095,3870,3870,3870,3870,0
20241230,122600,221894095,3870,3890,3890,3870,8
20241230,122500,221862995,3870,3870,3870,3870,95
20241230,122400,221495345,3890,3890,3890,3890,0
20241230,122300,221495345,3890,3890,3890,3890,0
20241230,122200,221495345,3890,3890,3890,3890,0
20241230,122100,221495345,3890,3890,3890,3890,0
20241230,122000,221495345,3890,3890,3890,3890,1
20241230,121900,221491455,3870,3870,3870,3870,0
20241230,121800,221491455,3870,3870,3870,3870,0
20241230,121700,221491455,3870,3870,3870,3870,0
20241230,121600,221491455,3870,3870,3870,3870,0
20241230,121500,221491455,3870,3870,3870,3870,0
20241230,121400,221491455,3870,3870,3870,3870,0
20241230,121300,221491455,3870,3870,3870,3870,0
20241230,121200,221491455,3870,3870,3870,3870,0
20241230,121100,221491455,3870,3870,3870,3870,201
20241230,121000,220713585,3890,3890,3890,3890,0
20241230,120900,220713585,3890,3890,3890,3890,0
20241230,120800,220713585,3890,3890,3890,3890,0
20241230,120700,220713585,3890,3890,3890,3890,0
20241230,120600,220713585,3890,3890,3890,3890,0
20241230,120500,220713585,3890,3890,3890,3890,0
20241230,120400,220713585,3890,3890,3890,3890,0
20241230,120300,220713585,3890,3890,3890,3890,0
20241230,120200,220713585,3890,3885,3890,3885,386
20241230,120100,219212230,3865,3875,3875,3865,1626
20241230,120000,212921945,3875,3875,3875,3875,280
20241230,115900,211836945,3890,3890,3890,3890,1286
20241230,115800,206834405,3890,3880,3890,3880,1200
20241230,115700,202168735,3880,3880,3880,3880,0
20241230,115600,202168735,3880,3880,3880,3880,34
20241230,115500,202036815,3880,3880,3880,3880,0
20241230,115400,202036815,3880,3890,3890,3880,157
20241230,115300,201427585,3880,3880,3880,3880,0
20241230,115200,201427585,3880,3880,3880,3880,0
20241230,115100,201427585,3880,3880,3880,3880,0
20241230,115000,201427585,3880,3870,3880,3870,251
20241230,114900,200453715,3870,3870,3870,3870,12
20241230,114800,200407275,3870,3870,3870,3870,0
20241230,114700,200407275,3870,3870,3870,3870,0
20241230,114600,200407275,3870,3870,3870,3870,16
20241230,114500,200345355,3865,3865,3865,3865,0
20241230,114400,200345355,3865,3865,3865,3865,0
20241230,114300,200345355,3865,3865,3865,3865,0
20241230,114200,200345355,3865,3865,3865,3865,0
20241230,114100,200345355,3865,3865,3865,3865,0
20241230,114000,200345355,3865,3885,3885,3865,2673
20241230,113900,190002835,3890,3890,3890,3890,0
20241230,113800,190002835,3890,3890,3890,3890,0
20241230,113700,190002835,3890,3890,3890,3890,1
20241230,113600,189998945,3890,3890,3890,3890,0
20241230,113500,189998945,3890,3885,3890,3885,200
20241230,113400,189220965,3885,3885,3885,3885,0
20241230,113300,189220965,3885,3885,3885,3885,6
20241230,113200,189197655,3890,3890,3890,3890,0
20241230,113100,189197655,3890,3890,3890,3890,0
20241230,113000,189197655,3890,3890,3890,3890,0
20241230,112900,189197655,3890,3890,3890,3890,0
20241230,112800,189197655,3890,3880,3890,3880,659
20241230,112700,186635370,3880,3880,3880,3880,0
20241230,112600,186635370,3880,3880,3880,3880,0
20241230,112500,186635370,3880,3880,3880,3880,0
20241230,112400,186635370,3880,3880,3880,3880,0
20241230,112300,186635370,3880,3880,3880,3880,0
20241230,112200,186635370,3880,3880,3880,3880,7
20241230,112100,186608210,3875,3875,3875,3875,0
20241230,112000,186608210,3875,3875,3875,3875,0
20241230,111900,186608210,3875,3875,3875,3875,0
20241230,111800,186608210,3875,3875,3875,3875,0
20241230,111700,186608210,3875,3875,3875,3875,1000
20241230,111600,182733210,3875,3875,3875,3875,731
20241230,111500,179900585,3880,3880,3880,3880,0
20241230,111400,179900585,3880,3880,3880,3880,0
20241230,111300,179900585,3880,3880,3880,3880,0
20241230,111200,179900585,3880,3880,3880,3880,1325
20241230,111100,174759585,3885,3885,3885,3885,25
20241230,111000,174662460,3885,3885,3885,3885,0
20241230,110900,174662460,3885,3885,3885,3885,0
20241230,110800,174662460,3885,3885,3885,3885,267
20241230,110700,173625165,3875,3875,3875,3875,3
20241230,110600,173613540,3880,3880,3880,3880,0
20241230,110500,173613540,3880,3880,3880,3880,8
20241230,110400,173582500,3880,3890,3890,3880,1404
20241230,110300,168128305,3890,3890,3890,3890,1481
20241230,110200,162367215,3885,3885,3885,3885,2
20241230,110100,162359445,3890,3890,3890,3890,0
20241230,110000,162359445,3890,3890,3890,3890,1519
20241230,105900,156450535,3885,3885,3885,3885,1
20241230,105800,156446650,3890,3890,3890,3890,198
20241230,105700,155676430,3890,3890,3890,3890,1
20241230,105600,155672540,3890,3890,3890,3890,477
20241230,105500,153817010,3890,3890,3890,3890,0
20241230,105400,153817010,3890,3900,3900,3890,677
20241230,105300,151180970,3890,3890,3890,3890,0
20241230,105200,151180970,3890,3890,3890,3890,752
20241230,105100,148255690,3890,3890,3890,3890,1
20241230,105000,148251800,3890,3890,3890,3890,7
20241230,104900,148224570,3890,3890,3890,3890,0
20241230,104800,148224570,3890,3885,3890,3885,7
20241230,104700,148197370,3890,3890,3890,3890,53
20241230,104600,147991200,3890,3890,3890,3890,0
20241230,104500,147991200,3890,3890,3890,3890,0
20241230,104400,147991200,3890,3885,3890,3885,2376
20241230,104300,138750560,3890,3885,3890,3885,211
20241230,104200,137929865,3885,3885,3885,3885,253
20241230,104100,136946960,3880,3880,3880,3880,124
20241230,104000,136465840,3880,3885,3885,3880,77
20241230,103900,136167075,3870,3870,3870,3870,0
20241230,103800,136167075,3870,3870,3870,3870,0
20241230,103700,136167075,3870,3870,3870,3870,0
20241230,103600,136167075,3870,3870,3870,3870,23
20241230,103500,136078065,3890,3890,3890,3890,0
20241230,103400,136078065,3890,3890,3890,3890,0
20241230,103300,136078065,3890,3890,3890,3890,0
20241230,103200,136078065,3890,3870,3890,3870,230
20241230,103100,135184385,3870,3870,3870,3870,0
20241230,103000,135184385,3870,3870,3870,3870,0
20241230,102900,135184385,3870,3870,3870,3870,600
20241230,102800,132862385,3880,3880,3880,3880,5
20241230,102700,132842985,3870,3870,3870,3870,0
20241230,102600,132842985,3870,3870,3870,3870,0
20241230,102500,132842985,3870,3870,3870,3870,0
20241230,102400,132842985,3870,3870,3870,3870,0
20241230,102300,132842985,3870,3870,3870,3870,0
20241230,102200,132842985,3870,3870,3870,3870,152
20241230,102100,132254745,3870,3880,3880,3870,2598
20241230,102000,122200010,3895,3880,3895,3880,170
20241230,101900,121540395,3875,3875,3875,3875,0
20241230,101800,121540395,3875,3900,3900,3875,92
20241230,101700,121183720,3875,3875,3875,3875,0
20241230,101600,121183720,3875,3875,3875,3875,40
20241230,101500,121028720,3875,3875,3875,3875,0
20241230,101400,121028720,3875,3875,3875,3875,77
20241230,101300,120730345,3875,3875,3875,3875,0
20241230,101200,120730345,3875,3875,3875,3875,117
20241230,101100,120276970,3875,3875,3875,3875,226
20241230,101000,119401220,3875,3875,3875,3875,469
20241230,100900,117583845,3875,3880,3880,3875,118
20241230,100800,117126205,3880,3885,3885,3880,113
20241230,100700,116687575,3920,3915,3920,3880,117
20241230,100600,116232990,3910,3910,3910,3895,849
20241230,100500,112914850,3910,3900,3910,3895,898
20241230,100400,109414620,3900,3900,3900,3900,4
20241230,100300,109399020,3895,3900,3900,3895,19
20241230,100200,109324975,3900,3900,3900,3900,526
20241230,100100,107273575,3895,3895,3895,3895,62
20241230,100000,107032085,3895,3885,3895,3885,1238
20241230,095900,102211120,3885,3880,3885,3880,440
20241230,095800,100503915,3875,3875,3875,3875,0
20241230,095700,100503915,3875,3875,3875,3875,51
20241230,095600,100306290,3875,3870,3875,3870,212
20241230,095500,99485845,3870,3870,3870,3870,76
20241230,095400,99191725,3865,3865,3865,3865,1
20241230,095300,99187860,3880,3880,3880,3880,0
20241230,095200,99187860,3880,3880,3880,3880,0
20241230,095100,99187860,3880,3880,3880,3880,0
20241230,095000,99187860,3880,3865,3880,3865,129
20241230,094900,98688190,3865,3865,3865,3865,1
20241230,094800,98684325,3860,3865,3865,3860,20
20241230,094700,98607065,3870,3870,3870,3870,5
20241230,094600,98587715,3875,3870,3875,3870,10
20241230,094500,98548970,3855,3855,3855,3855,10
20241230,094400,98510420,3855,3855,3855,3855,91
20241230,094300,98159615,3855,3855,3855,3855,0
20241230,094200,98159615,3855,3855,3855,3855,516
20241230,094100,96170435,3855,3855,3855,3855,231
20241230,094000,95279930,3865,3855,3865,3855,629
20241230,093900,92853835,3855,3855,3855,3855,1421
20241230,093800,87375880,3855,3865,3865,3855,180
20241230,093700,86681175,3865,3865,3865,3860,445
20241230,093600,84962010,3870,3870,3870,3870,100
20241230,093500,84575010,3860,3860,3860,3860,0
20241230,093400,84575010,3860,3860,3860,3860,421
20241230,093300,82949950,3860,3875,3875,3860,1806
20241230,093200,75952840,3880,3880,3880,3880,0
20241230,093100,75952840,3880,3880,3880,3880,1
20241230,093000,75948960,3885,3885,3885,3885,1
20241230,092900,75945075,3875,3875,3875,3875,64
20241230,092800,75697075,3885,3885,3885,3885,0
20241230,092700,75697075,3885,3885,3885,3885,100
20241230,092600,75308575,3875,3885,3885,3875,1001
20241230,092500,71428690,3875,3885,3885,3875,410
20241230,092400,69838365,3885,3885,3885,3880,630
20241230,092300,67393365,3885,3890,3890,3885,145
20241230,092200,66829815,3890,3890,3890,3890,15
20241230,092100,66771465,3890,3875,3890,3875,3009
20241230,092000,55111560,3875,3875,3875,3875,1608
20241230,091900,48880560,3875,3890,3890,3875,1356
20241230,091800,43620695,3890,3890,3890,3890,0
20241230,091700,43620695,3890,3890,3890,3890,55
20241230,091600,43406745,3900,3900,3900,3900,1
20241230,091500,43402845,3885,3890,3890,3885,113
20241230,091400,42963385,3900,3900,3900,3890,112
20241230,091300,42526675,3895,3900,3900,3895,1154
20241230,091200,38031565,3895,3900,3900,3895,109
20241230,091100,37606545,3920,3905,3920,3895,507
20241230,091000,35631680,3925,3925,3925,3925,0
20241230,090900,35631680,3925,3905,3925,3905,195
20241230,090800,34870170,3905,3880,3905,3880,302
20241230,090700,33697635,3880,3890,3890,3880,1000
20241230,090600,29816885,3880,3900,3900,3880,744
20241230,090500,26920145,3910,3885,3910,3875,1446
20241230,090400,21299030,3875,3875,3875,3865,1042
20241230,090300,17266395,3860,3860,3860,3860,100
20241230,090200,16880395,3875,3875,3875,3855,210
20241230,090100,16069235,3830,3910,3910,3825,3813
20241230,090000,1361460,3950,3910,4000,3910,346