KissMeData/002290/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,182100,653961747,3590,3590,3590,3590,2143
20250416,182000,653961747,3590,3590,3590,3590,0
20250416,181900,653961747,3590,3590,3590,3590,0
20250416,181800,653961747,3590,3590,3590,3590,0
20250416,181700,653961747,3590,3590,3590,3590,0
20250416,181600,653961747,3590,3590,3590,3590,0
20250416,181500,653961747,3590,3590,3590,3590,0
20250416,181400,653961747,3590,3590,3590,3590,0
20250416,181300,653961747,3590,3590,3590,3590,0
20250416,181200,653961747,3590,3590,3590,3590,0
20250416,181100,653961747,3590,3590,3590,3590,0
20250416,181000,653961747,3590,3590,3590,3590,0
20250416,180900,653961747,3590,3590,3590,3590,0
20250416,180800,653961747,3590,3590,3590,3590,0
20250416,180700,653961747,3590,3590,3590,3590,0
20250416,180600,653961747,3590,3590,3590,3590,0
20250416,180500,653961747,3590,3590,3590,3590,0
20250416,180400,653961747,3590,3590,3590,3590,0
20250416,180300,653961747,3590,3590,3590,3590,0
20250416,180200,653961747,3590,3590,3590,3590,0
20250416,180100,653961747,3590,3590,3590,3590,0
20250416,180000,653961747,3590,3590,3590,3590,0
20250416,175900,653961747,3590,3590,3590,3590,0
20250416,175800,653961747,3590,3590,3590,3590,0
20250416,175700,653961747,3590,3590,3590,3590,0
20250416,175600,653961747,3590,3590,3590,3590,0
20250416,175500,653961747,3590,3590,3590,3590,0
20250416,175400,653961747,3590,3590,3590,3590,0
20250416,175300,653961747,3590,3590,3590,3590,0
20250416,175200,653961747,3590,3590,3590,3590,0
20250416,175100,653961747,3590,3590,3590,3590,2143
20250416,175000,653961747,3590,3590,3590,3590,0
20250416,174900,653961747,3590,3590,3590,3590,0
20250416,174800,653961747,3590,3590,3590,3590,0
20250416,174700,653961747,3590,3590,3590,3590,0
20250416,174600,653961747,3590,3590,3590,3590,0
20250416,174500,653961747,3590,3590,3590,3590,0
20250416,174400,653961747,3590,3590,3590,3590,0
20250416,174300,653961747,3590,3590,3590,3590,0
20250416,174200,653961747,3590,3590,3590,3590,0
20250416,174100,653961747,3590,3590,3590,3590,0
20250416,174000,653961747,3590,3590,3590,3590,0
20250416,173900,653961747,3590,3590,3590,3590,0
20250416,173800,653961747,3590,3590,3590,3590,0
20250416,173700,653961747,3590,3590,3590,3590,0
20250416,173600,653961747,3590,3590,3590,3590,0
20250416,173500,653961747,3590,3590,3590,3590,0
20250416,173400,653961747,3590,3590,3590,3590,0
20250416,173300,653961747,3590,3590,3590,3590,0
20250416,173200,653961747,3590,3590,3590,3590,0
20250416,173100,653961747,3590,3590,3590,3590,0
20250416,173000,653961747,3590,3590,3590,3590,0
20250416,172900,653961747,3590,3590,3590,3590,0
20250416,172800,653961747,3590,3590,3590,3590,0
20250416,172700,653961747,3590,3590,3590,3590,0
20250416,172600,653961747,3590,3590,3590,3590,0
20250416,172500,653961747,3590,3590,3590,3590,0
20250416,172400,653961747,3590,3590,3590,3590,0
20250416,172300,653961747,3590,3590,3590,3590,0
20250416,172200,653961747,3590,3590,3590,3590,0
20250416,172100,653961747,3590,3590,3590,3590,2143
20250416,172000,653961747,3590,3590,3590,3590,0
20250416,171900,653961747,3590,3590,3590,3590,0
20250416,171800,653961747,3590,3590,3590,3590,0
20250416,171700,653961747,3590,3590,3590,3590,0
20250416,171600,653961747,3590,3590,3590,3590,0
20250416,171500,653961747,3590,3590,3590,3590,0
20250416,171400,653961747,3590,3590,3590,3590,0
20250416,171300,653961747,3590,3590,3590,3590,0
20250416,171200,653961747,3590,3590,3590,3590,0
20250416,171100,653961747,3590,3590,3590,3590,0
20250416,171000,653961747,3590,3590,3590,3590,0
20250416,170900,653961747,3590,3590,3590,3590,0
20250416,170800,653961747,3590,3590,3590,3590,0
20250416,170700,653961747,3590,3590,3590,3590,0
20250416,170600,653961747,3590,3590,3590,3590,0
20250416,170500,653961747,3590,3590,3590,3590,0
20250416,170400,653961747,3590,3590,3590,3590,0
20250416,170300,653961747,3590,3590,3590,3590,0
20250416,170200,653961747,3590,3590,3590,3590,0
20250416,170100,653961747,3590,3590,3590,3590,0
20250416,170000,653961747,3590,3590,3590,3590,0
20250416,165900,653961747,3590,3590,3590,3590,0
20250416,165800,653961747,3590,3590,3590,3590,0
20250416,165700,653961747,3590,3590,3590,3590,0
20250416,165600,653961747,3590,3590,3590,3590,0
20250416,165500,653961747,3590,3590,3590,3590,0
20250416,165400,653961747,3590,3590,3590,3590,0
20250416,165300,653961747,3590,3590,3590,3590,0
20250416,165200,653961747,3590,3590,3590,3590,0
20250416,165100,653961747,3590,3590,3590,3590,2143
20250416,165000,653961747,3590,3590,3590,3590,0
20250416,164900,653961747,3590,3590,3590,3590,0
20250416,164800,653961747,3590,3590,3590,3590,0
20250416,164700,653961747,3590,3590,3590,3590,0
20250416,164600,653961747,3590,3590,3590,3590,0
20250416,164500,653961747,3590,3590,3590,3590,0
20250416,164400,653961747,3590,3590,3590,3590,0
20250416,164300,653961747,3590,3590,3590,3590,0
20250416,164200,653961747,3590,3590,3590,3590,0
20250416,164100,653961747,3590,3590,3590,3590,0
20250416,164000,653961747,3590,3590,3590,3590,0
20250416,163900,653961747,3590,3590,3590,3590,0
20250416,163800,653961747,3590,3590,3590,3590,0
20250416,163700,653961747,3590,3590,3590,3590,0
20250416,163600,653961747,3590,3590,3590,3590,0
20250416,163500,653961747,3590,3590,3590,3590,0
20250416,163400,653961747,3590,3590,3590,3590,0
20250416,163300,653961747,3590,3590,3590,3590,0
20250416,163200,653961747,3590,3590,3590,3590,0
20250416,163100,653961747,3590,3590,3590,3590,0
20250416,163000,653961747,3590,3590,3590,3590,0
20250416,162900,653961747,3590,3590,3590,3590,0
20250416,162800,653961747,3590,3590,3590,3590,0
20250416,162700,653961747,3590,3590,3590,3590,0
20250416,162600,653961747,3590,3590,3590,3590,0
20250416,162500,653961747,3590,3590,3590,3590,0
20250416,162400,653961747,3590,3590,3590,3590,0
20250416,162300,653961747,3590,3590,3590,3590,0
20250416,162200,653961747,3590,3590,3590,3590,0
20250416,162100,653961747,3590,3590,3590,3590,2143
20250416,162000,653961747,3590,3590,3590,3590,0
20250416,161900,653961747,3590,3590,3590,3590,0
20250416,161800,653961747,3590,3590,3590,3590,0
20250416,161700,653961747,3590,3590,3590,3590,0
20250416,161600,653961747,3590,3590,3590,3590,0
20250416,161500,653961747,3590,3590,3590,3590,0
20250416,161400,653961747,3590,3590,3590,3590,0
20250416,161300,653961747,3590,3590,3590,3590,0
20250416,161200,653961747,3590,3590,3590,3590,0
20250416,161100,653961747,3590,3590,3590,3590,0
20250416,161000,653961747,3590,3590,3590,3590,0
20250416,160900,653961747,3590,3590,3590,3590,0
20250416,160800,653961747,3590,3590,3590,3590,0
20250416,160700,653961747,3590,3590,3590,3590,0
20250416,160600,653961747,3590,3590,3590,3590,0
20250416,160500,653961747,3590,3590,3590,3590,0
20250416,160400,653961747,3590,3590,3590,3590,0
20250416,160300,653961747,3590,3590,3590,3590,0
20250416,160200,653961747,3590,3590,3590,3590,0
20250416,160100,653961747,3590,3590,3590,3590,0
20250416,160000,653961747,3590,3590,3590,3590,0
20250416,155900,653961747,3590,3590,3590,3590,0
20250416,155800,653961747,3590,3590,3590,3590,0
20250416,155700,653961747,3590,3590,3590,3590,0
20250416,155600,653961747,3590,3590,3590,3590,0
20250416,155500,653961747,3590,3590,3590,3590,0
20250416,155400,653961747,3590,3590,3590,3590,0
20250416,155300,653961747,3590,3590,3590,3590,0
20250416,155200,653961747,3590,3590,3590,3590,0
20250416,155100,653961747,3590,3590,3590,3590,2143
20250416,155000,653961747,3590,3590,3590,3590,0
20250416,154900,653961747,3590,3590,3590,3590,0
20250416,154800,653961747,3590,3590,3590,3590,0
20250416,154700,653961747,3590,3590,3590,3590,0
20250416,154600,653961747,3590,3590,3590,3590,0
20250416,154500,653961747,3590,3590,3590,3590,0
20250416,154400,653961747,3590,3590,3590,3590,0
20250416,154300,653961747,3590,3590,3590,3590,0
20250416,154200,653961747,3590,3590,3590,3590,0
20250416,154100,653961747,3590,3590,3590,3590,0
20250416,154000,653961747,3590,3590,3590,3590,0
20250416,153900,653961747,3590,3590,3590,3590,0
20250416,153800,653961747,3590,3590,3590,3590,0
20250416,153700,653961747,3590,3590,3590,3590,0
20250416,153600,653961747,3590,3590,3590,3590,0
20250416,153500,653961747,3590,3590,3590,3590,0
20250416,153400,653961747,3590,3590,3590,3590,0
20250416,153300,653961747,3590,3590,3590,3590,0
20250416,153200,653961747,3590,3590,3590,3590,0
20250416,153100,653961747,3590,3590,3590,3590,0
20250416,153000,653961747,3590,3590,3590,3590,2143
20250416,152900,646268377,3590,3590,3590,3590,0
20250416,152800,646268377,3590,3590,3590,3590,0
20250416,152700,646268377,3590,3590,3590,3590,0
20250416,152600,646268377,3590,3590,3590,3590,0
20250416,152500,646268377,3590,3590,3590,3590,0
20250416,152400,646268377,3590,3590,3590,3590,0
20250416,152300,646268377,3590,3590,3590,3590,0
20250416,152200,646268377,3590,3590,3590,3590,0
20250416,152100,646268377,3590,3590,3590,3590,0
20250416,152000,646268377,3590,3590,3590,3590,0
20250416,151900,646268377,3590,3590,3590,3590,65
20250416,151800,646035027,3590,3590,3590,3560,5803
20250416,151700,625295692,3585,3590,3590,3585,1228
20250416,151600,620892177,3585,3585,3585,3585,0
20250416,151500,620892177,3585,3585,3585,3585,147
20250416,151400,620365182,3585,3590,3590,3585,371
20250416,151300,619035057,3590,3590,3590,3590,34
20250416,151200,618912997,3590,3590,3590,3590,157
20250416,151100,618349367,3585,3585,3585,3585,0
20250416,151000,618349367,3585,3585,3585,3585,10
20250416,150900,618313517,3585,3585,3585,3585,20
20250416,150800,618241817,3590,3590,3590,3590,0
20250416,150700,618241817,3590,3590,3590,3590,0
20250416,150600,618241817,3590,3590,3590,3590,3
20250416,150500,618231047,3585,3585,3585,3585,0
20250416,150400,618231047,3585,3585,3585,3585,0
20250416,150300,618231047,3585,3585,3585,3585,290
20250416,150200,617191397,3585,3585,3585,3585,318
20250416,150100,616051367,3585,3585,3585,3585,0
20250416,150000,616051367,3585,3585,3585,3585,0
20250416,145900,616051367,3585,3585,3585,3585,200
20250416,145800,615334367,3585,3585,3585,3585,0
20250416,145700,615334367,3585,3585,3585,3585,0
20250416,145600,615334367,3585,3585,3585,3585,745
20250416,145500,612663542,3580,3580,3580,3580,10
20250416,145400,612627742,3580,3580,3580,3580,50
20250416,145300,612448742,3580,3580,3580,3580,37
20250416,145200,612316282,3580,3580,3580,3580,5
20250416,145100,612298382,3580,3580,3580,3580,200
20250416,145000,611582382,3580,3580,3580,3580,2000
20250416,144900,604422382,3580,3580,3580,3580,318
20250416,144800,603283942,3585,3585,3585,3585,30
20250416,144700,603176392,3585,3580,3585,3580,687
20250416,144600,600716922,3580,3580,3580,3580,13
20250416,144500,600670382,3585,3585,3585,3585,406
20250416,144400,599214872,3580,3590,3590,3580,754
20250416,144300,596511537,3585,3585,3585,3585,120
20250416,144200,596081337,3585,3585,3585,3585,200
20250416,144100,595364337,3585,3585,3585,3585,850
20250416,144000,592317087,3585,3585,3585,3585,0
20250416,143900,592317087,3585,3585,3585,3585,103
20250416,143800,591947832,3590,3592,3592,3590,1265
20250416,143700,587406218,3592,3592,3592,3592,268
20250416,143600,586443562,3592,3595,3595,3592,203
20250416,143500,585714077,3595,3595,3595,3595,0
20250416,143400,585714077,3595,3595,3595,3595,0
20250416,143300,585714077,3595,3595,3595,3595,189
20250416,143200,585034622,3590,3590,3590,3590,0
20250416,143100,585034622,3590,3590,3590,3590,0
20250416,143000,585034622,3590,3590,3590,3590,0
20250416,142900,585034622,3590,3590,3590,3590,351
20250416,142800,583774532,3587,3587,3587,3587,0
20250416,142700,583774532,3587,3587,3587,3587,0
20250416,142600,583774532,3587,3587,3587,3587,5
20250416,142500,583756597,3587,3587,3587,3587,0
20250416,142400,583756597,3587,3587,3587,3587,5
20250416,142300,583738662,3590,3590,3590,3590,1010
20250416,142200,580112762,3587,3587,3587,3587,0
20250416,142100,580112762,3587,3587,3587,3587,0
20250416,142000,580112762,3587,3587,3587,3587,1
20250416,141900,580109175,3585,3585,3585,3585,1311
20250416,141800,575409240,3582,3582,3582,3582,0
20250416,141700,575409240,3582,3582,3582,3582,120
20250416,141600,574979400,3585,3585,3585,3585,0
20250416,141500,574979400,3585,3585,3585,3585,2000
20250416,141400,567809400,3585,3585,3585,3585,0
20250416,141300,567809400,3585,3585,3585,3585,2663
20250416,141200,558262545,3582,3582,3582,3582,0
20250416,141100,558262545,3582,3582,3582,3582,150
20250416,141000,557725245,3580,3580,3580,3580,0
20250416,140900,557725245,3580,3580,3580,3580,0
20250416,140800,557725245,3580,3580,3580,3580,7
20250416,140700,557700185,3585,3585,3585,3585,0
20250416,140600,557700185,3585,3585,3585,3585,0
20250416,140500,557700185,3585,3585,3585,3585,0
20250416,140400,557700185,3585,3585,3585,3585,0
20250416,140300,557700185,3585,3585,3585,3585,0
20250416,140200,557700185,3585,3585,3585,3585,27
20250416,140100,557603390,3580,3580,3580,3580,0
20250416,140000,557603390,3580,3580,3580,3580,1
20250416,135900,557599810,3585,3585,3585,3585,0
20250416,135800,557599810,3585,3585,3585,3585,313
20250416,135700,556477705,3585,3585,3585,3585,1126
20250416,135600,552440995,3575,3575,3580,3575,290
20250416,135500,551403155,3570,3570,3570,3570,0
20250416,135400,551403155,3570,3570,3570,3570,226
20250416,135300,550596335,3570,3570,3570,3570,1291
20250416,135200,545987465,3575,3575,3575,3575,274
20250416,135100,545007915,3575,3575,3575,3575,1000
20250416,135000,541432915,3580,3580,3580,3580,0
20250416,134900,541432915,3580,3580,3585,3580,668
20250416,134800,539041155,3580,3580,3580,3580,114
20250416,134700,538633035,3580,3580,3580,3580,0
20250416,134600,538633035,3580,3580,3580,3580,0
20250416,134500,538633035,3580,3580,3580,3580,0
20250416,134400,538633035,3580,3580,3580,3580,4
20250416,134300,538618715,3580,3580,3580,3580,23
20250416,134200,538536375,3580,3580,3580,3580,287
20250416,134100,537508915,3585,3585,3585,3585,0
20250416,134000,537508915,3585,3585,3585,3585,0
20250416,133900,537508915,3585,3585,3585,3585,0
20250416,133800,537508915,3585,3580,3585,3580,1379
20250416,133700,532565700,3580,3570,3580,3570,658
20250416,133600,530212615,3570,3570,3570,3570,120
20250416,133500,529784215,3570,3575,3575,3570,1200
20250416,133400,525499215,3570,3570,3570,3570,0
20250416,133300,525499215,3570,3570,3570,3570,1
20250416,133200,525495645,3570,3570,3570,3570,800
20250416,133100,522639645,3575,3575,3575,3575,0
20250416,133000,522639645,3575,3575,3575,3575,0
20250416,132900,522639645,3575,3575,3575,3575,0
20250416,132800,522639645,3575,3575,3575,3575,161
20250416,132700,522064070,3575,3575,3575,3575,782
20250416,132600,519268420,3575,3575,3575,3575,407
20250416,132500,517813395,3570,3570,3570,3570,0
20250416,132400,517813395,3570,3570,3570,3570,0
20250416,132300,517813395,3570,3570,3570,3570,200
20250416,132200,517099395,3570,3570,3570,3570,0
20250416,132100,517099395,3570,3570,3575,3570,1082
20250416,132000,513236650,3570,3570,3570,3570,499
20250416,131900,511455220,3575,3575,3575,3575,30
20250416,131800,511347970,3575,3575,3575,3575,0
20250416,131700,511347970,3575,3570,3575,3570,1269
20250416,131600,506815655,3565,3565,3565,3565,1528
20250416,131500,501368335,3565,3565,3565,3565,0
20250416,131400,501368335,3565,3565,3565,3565,0
20250416,131300,501368335,3565,3565,3565,3565,671
20250416,131200,498976220,3565,3565,3565,3565,0
20250416,131100,498976220,3565,3565,3565,3565,0
20250416,131000,498976220,3565,3565,3565,3565,0
20250416,130900,498976220,3565,3565,3565,3565,671
20250416,130800,496584105,3560,3560,3560,3560,0
20250416,130700,496584105,3560,3550,3560,3550,4467
20250416,130600,480686495,3550,3550,3550,3550,0
20250416,130500,480686495,3550,3550,3550,3550,1
20250416,130400,480682945,3550,3550,3550,3550,0
20250416,130300,480682945,3550,3550,3550,3550,0
20250416,130200,480682945,3550,3550,3550,3550,298
20250416,130100,479625045,3555,3555,3555,3555,3
20250416,130000,479614380,3555,3555,3555,3555,0
20250416,125900,479614380,3555,3555,3555,3555,0
20250416,125800,479614380,3555,3555,3555,3555,0
20250416,125700,479614380,3555,3555,3555,3555,0
20250416,125600,479614380,3555,3555,3555,3555,100
20250416,125500,479258880,3555,3555,3555,3555,1
20250416,125400,479255325,3550,3550,3550,3550,606
20250416,125300,477104025,3550,3540,3550,3540,2548
20250416,125200,468078110,3540,3535,3540,3535,625
20250416,125100,465865735,3540,3540,3540,3540,1
20250416,125000,465862195,3540,3540,3540,3540,100
20250416,124900,465508195,3535,3535,3540,3535,1184
20250416,124800,461322685,3540,3540,3540,3540,501
20250416,124700,459549145,3540,3550,3550,3540,13856
20250416,124600,410400500,3560,3560,3560,3560,0
20250416,124500,410400500,3560,3560,3560,3560,100
20250416,124400,410044500,3560,3560,3560,3555,208
20250416,124300,409304045,3560,3560,3560,3560,10
20250416,124200,409268445,3550,3555,3555,3550,2551
20250416,124100,400199940,3555,3555,3555,3555,1122
20250416,124000,396211230,3555,3560,3560,3555,4182
20250416,123900,381333665,3560,3560,3560,3560,6
20250416,123800,381312305,3560,3560,3560,3560,0
20250416,123700,381312305,3560,3560,3560,3560,3799
20250416,123600,367787865,3560,3560,3560,3560,0
20250416,123500,367787865,3560,3560,3560,3560,30
20250416,123400,367681065,3560,3560,3560,3560,0
20250416,123300,367681065,3560,3560,3560,3560,1
20250416,123200,367677505,3560,3565,3565,3560,484
20250416,123100,365952100,3570,3565,3570,3565,733
20250416,123000,363338950,3565,3565,3565,3565,4157
20250416,122900,348519245,3565,3565,3565,3565,0
20250416,122800,348519245,3565,3565,3565,3565,9
20250416,122700,348487160,3570,3570,3570,3570,3026
20250416,122600,337684340,3565,3565,3565,3565,663
20250416,122500,335320745,3570,3570,3570,3570,20
20250416,122400,335249345,3570,3570,3570,3570,1
20250416,122300,335245775,3570,3570,3570,3570,2042
20250416,122200,327955835,3570,3570,3570,3570,399
20250416,122100,326531405,3570,3570,3570,3570,0
20250416,122000,326531405,3570,3570,3570,3570,0
20250416,121900,326531405,3570,3570,3570,3570,1579
20250416,121800,320894375,3575,3575,3575,3575,1
20250416,121700,320890800,3575,3575,3575,3575,1
20250416,121600,320887225,3575,3575,3575,3575,0
20250416,121500,320887225,3575,3575,3575,3575,0
20250416,121400,320887225,3575,3575,3575,3575,0
20250416,121300,320887225,3575,3580,3580,3575,980
20250416,121200,317383675,3580,3580,3580,3580,0
20250416,121100,317383675,3580,3580,3580,3580,0
20250416,121000,317383675,3580,3580,3580,3580,0
20250416,120900,317383675,3580,3580,3580,3580,0
20250416,120800,317383675,3580,3575,3580,3575,435
20250416,120700,315827425,3575,3575,3575,3575,0
20250416,120600,315827425,3575,3575,3575,3575,50
20250416,120500,315648675,3575,3575,3575,3575,0
20250416,120400,315648675,3575,3575,3575,3575,10
20250416,120300,315612925,3575,3575,3575,3575,0
20250416,120200,315612925,3575,3575,3575,3575,28
20250416,120100,315512825,3580,3580,3580,3580,562
20250416,120000,313500865,3585,3585,3585,3585,2
20250416,115900,313493695,3580,3580,3580,3580,1122
20250416,115800,309476935,3580,3580,3580,3580,0
20250416,115700,309476935,3580,3580,3580,3580,1
20250416,115600,309473355,3575,3575,3575,3575,1
20250416,115500,309469780,3580,3580,3580,3580,1
20250416,115400,309466200,3585,3580,3585,3580,3
20250416,115300,309455450,3580,3580,3580,3580,279
20250416,115200,308456630,3585,3585,3585,3585,0
20250416,115100,308456630,3585,3585,3585,3585,0
20250416,115000,308456630,3585,3585,3585,3585,6
20250416,114900,308435120,3580,3580,3580,3580,0
20250416,114800,308435120,3580,3580,3580,3580,0
20250416,114700,308435120,3580,3580,3580,3580,600
20250416,114600,306287120,3580,3580,3580,3580,0
20250416,114500,306287120,3580,3580,3580,3580,0
20250416,114400,306287120,3580,3580,3580,3580,0
20250416,114300,306287120,3580,3580,3580,3580,40
20250416,114200,306143920,3580,3580,3580,3580,371
20250416,114100,304815740,3580,3580,3580,3580,1
20250416,114000,304812160,3580,3580,3580,3580,300
20250416,113900,303738160,3575,3575,3575,3575,0
20250416,113800,303738160,3575,3580,3580,3575,649
20250416,113700,301417950,3580,3580,3580,3580,0
20250416,113600,301417950,3580,3580,3580,3580,0
20250416,113500,301417950,3580,3580,3580,3580,0
20250416,113400,301417950,3580,3580,3580,3580,0
20250416,113300,301417950,3580,3580,3580,3580,0
20250416,113200,301417950,3580,3580,3580,3580,0
20250416,113100,301417950,3580,3580,3580,3580,696
20250416,113000,298926270,3580,3580,3580,3580,0
20250416,112900,298926270,3580,3580,3580,3580,0
20250416,112800,298926270,3580,3580,3580,3580,320
20250416,112700,297780670,3585,3585,3585,3585,0
20250416,112600,297780670,3585,3585,3585,3585,0
20250416,112500,297780670,3585,3585,3585,3585,3844
20250416,112400,283999930,3590,3590,3590,3590,0
20250416,112300,283999930,3590,3590,3590,3590,0
20250416,112200,283999930,3590,3590,3590,3590,718
20250416,112100,281422310,3595,3595,3595,3595,0
20250416,112000,281422310,3595,3595,3595,3595,2002
20250416,111900,274225120,3600,3600,3600,3600,0
20250416,111800,274225120,3600,3600,3600,3600,0
20250416,111700,274225120,3600,3600,3600,3600,0
20250416,111600,274225120,3600,3600,3600,3600,0
20250416,111500,274225120,3600,3600,3600,3600,20
20250416,111400,274153120,3600,3600,3600,3600,5
20250416,111300,274135120,3600,3600,3600,3600,0
20250416,111200,274135120,3600,3600,3600,3600,0
20250416,111100,274135120,3600,3600,3600,3600,0
20250416,111000,274135120,3600,3600,3600,3600,28
20250416,110900,274034320,3595,3595,3595,3595,500
20250416,110800,272236820,3595,3585,3595,3585,2464
20250416,110700,263394240,3590,3590,3590,3590,0
20250416,110600,263394240,3590,3590,3590,3590,0
20250416,110500,263394240,3590,3590,3590,3590,18
20250416,110400,263329620,3585,3590,3590,3585,811
20250416,110300,260421935,3585,3585,3585,3585,0
20250416,110200,260421935,3585,3585,3585,3585,889
20250416,110100,257234870,3585,3585,3585,3585,11
20250416,110000,257195435,3580,3585,3585,3580,179
20250416,105900,256554365,3580,3580,3580,3580,0
20250416,105800,256554365,3580,3580,3580,3580,1002
20250416,105700,252967205,3575,3575,3575,3575,0
20250416,105600,252967205,3575,3575,3575,3575,5
20250416,105500,252949330,3575,3575,3575,3575,0
20250416,105400,252949330,3575,3575,3575,3575,0
20250416,105300,252949330,3575,3575,3575,3575,0
20250416,105200,252949330,3575,3575,3575,3575,0
20250416,105100,252949330,3575,3575,3575,3575,0
20250416,105000,252949330,3575,3570,3575,3570,629
20250416,104900,250701155,3575,3575,3575,3575,149
20250416,104800,250168480,3570,3570,3570,3570,0
20250416,104700,250168480,3570,3570,3570,3570,80
20250416,104600,249882880,3570,3570,3570,3570,0
20250416,104500,249882880,3570,3570,3570,3570,328
20250416,104400,248711920,3575,3575,3575,3575,333
20250416,104300,247521445,3575,3565,3575,3565,6801
20250416,104200,223269555,3575,3575,3575,3575,0
20250416,104100,223269555,3575,3575,3575,3575,1
20250416,104000,223265980,3570,3575,3575,3570,914
20250416,103900,220001615,3580,3580,3580,3580,0
20250416,103800,220001615,3580,3580,3580,3580,27
20250416,103700,219904955,3575,3575,3575,3575,751
20250416,103600,217220130,3575,3575,3575,3575,0
20250416,103500,217220130,3575,3575,3575,3575,6
20250416,103400,217198680,3575,3575,3575,3575,133
20250416,103300,216723205,3575,3575,3575,3575,0
20250416,103200,216723205,3575,3575,3575,3575,0
20250416,103100,216723205,3575,3575,3575,3575,131
20250416,103000,216254880,3575,3575,3575,3575,1000
20250416,102900,212679880,3575,3575,3575,3575,2
20250416,102800,212672730,3570,3570,3570,3570,177
20250416,102700,212040840,3570,3580,3580,3570,10356
20250416,102600,175045795,3580,3580,3580,3580,1
20250416,102500,175042215,3580,3580,3580,3580,0
20250416,102400,175042215,3580,3580,3580,3580,1
20250416,102300,175038635,3575,3580,3580,3575,41
20250416,102200,174891860,3580,3580,3580,3580,407
20250416,102100,173434800,3575,3575,3575,3575,0
20250416,102000,173434800,3575,3580,3580,3575,34
20250416,101900,173313200,3580,3585,3585,3580,302
20250416,101800,172232030,3580,3580,3580,3580,0
20250416,101700,172232030,3580,3580,3580,3580,0
20250416,101600,172232030,3580,3580,3580,3580,128
20250416,101500,171773790,3580,3580,3580,3580,0
20250416,101400,171773790,3580,3580,3580,3575,255
20250416,101300,170861085,3575,3575,3575,3575,39
20250416,101200,170721660,3575,3575,3575,3575,0
20250416,101100,170721660,3575,3580,3580,3575,398
20250416,101000,169297310,3580,3580,3580,3580,0
20250416,100900,169297310,3580,3580,3580,3580,0
20250416,100800,169297310,3580,3580,3580,3580,0
20250416,100700,169297310,3580,3580,3580,3580,242
20250416,100600,168430950,3580,3585,3585,3580,97
20250416,100500,168083685,3575,3575,3575,3575,0
20250416,100400,168083685,3575,3575,3575,3575,0
20250416,100300,168083685,3575,3575,3575,3575,0
20250416,100200,168083685,3575,3575,3575,3575,0
20250416,100100,168083685,3575,3575,3575,3575,24
20250416,100000,167997885,3575,3575,3575,3575,0
20250416,095900,167997885,3575,3580,3580,3575,105
20250416,095800,167622485,3580,3585,3585,3580,269
20250416,095700,166659460,3575,3575,3575,3575,3683
20250416,095600,153492735,3575,3575,3575,3575,1168
20250416,095500,149317135,3575,3580,3580,3575,2000
20250416,095400,142159520,3580,3580,3580,3580,542
20250416,095300,140219160,3580,3580,3580,3580,0
20250416,095200,140219160,3580,3590,3590,3580,688
20250416,095100,137752130,3590,3585,3590,3585,160
20250416,095000,137178345,3585,3585,3585,3585,295
20250416,094900,136120770,3575,3585,3585,3575,3772
20250416,094800,122614645,3585,3585,3585,3585,1
20250416,094700,122611060,3585,3585,3585,3585,0
20250416,094600,122611060,3585,3585,3585,3585,48
20250416,094500,122438980,3590,3590,3590,3590,3
20250416,094400,122428210,3590,3585,3590,3585,112
20250416,094300,122026685,3585,3585,3585,3585,10
20250416,094200,121990835,3585,3585,3585,3585,55
20250416,094100,121793660,3585,3585,3585,3585,0
20250416,094000,121793660,3585,3585,3585,3585,0
20250416,093900,121793660,3585,3585,3585,3585,0
20250416,093800,121793660,3585,3580,3585,3580,151
20250416,093700,121253075,3580,3580,3585,3580,263
20250416,093600,120310835,3585,3585,3585,3585,158
20250416,093500,119744405,3580,3580,3580,3580,0
20250416,093400,119744405,3580,3582,3582,3580,136
20250416,093300,119257455,3580,3580,3580,3580,1112
20250416,093200,115276495,3585,3585,3585,3585,61
20250416,093100,115057810,3585,3575,3585,3575,532
20250416,093000,113155890,3580,3585,3585,3580,2347
20250416,092900,104746690,3590,3590,3590,3590,0
20250416,092800,104746690,3590,3590,3590,3590,0
20250416,092700,104746690,3590,3590,3590,3590,197
20250416,092600,104039460,3590,3590,3590,3590,263
20250416,092500,103095290,3595,3595,3595,3595,178
20250416,092400,102455380,3590,3590,3595,3590,316
20250416,092300,101320915,3590,3590,3590,3590,212
20250416,092200,100559835,3600,3595,3600,3595,497
20250416,092100,98773110,3600,3600,3600,3600,15
20250416,092000,98719110,3600,3600,3600,3600,0
20250416,091900,98719110,3600,3600,3600,3600,382
20250416,091800,97343910,3595,3590,3595,3590,565
20250416,091700,95314910,3585,3585,3585,3585,0
20250416,091600,95314910,3585,3575,3585,3575,817
20250416,091500,92390320,3570,3570,3570,3570,1
20250416,091400,92386750,3570,3570,3570,3570,280
20250416,091300,91387150,3565,3565,3565,3565,320
20250416,091200,90246350,3565,3560,3565,3560,677
20250416,091100,87832860,3570,3565,3570,3565,250
20250416,091000,86941600,3570,3555,3575,3550,1494
20250416,090900,81619965,3550,3515,3550,3515,1293
20250416,090800,77046570,3535,3570,3570,3520,7402
20250416,090700,50879405,3545,3570,3570,3545,277
20250416,090600,49891840,3570,3555,3570,3545,2201
20250416,090500,42079960,3550,3545,3565,3545,2348
20250416,090400,33728810,3545,3540,3545,3540,320
20250416,090300,32595910,3545,3585,3585,3505,1457
20250416,090200,27420730,3570,3625,3625,3570,1064
20250416,090100,23610980,3660,3600,3660,3570,3047
20250416,090000,12581240,3600,3625,3625,3600,3475