KissMeData/002290/min/candle-20250421.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,182100,417581179,3560,3560,3560,3560,1566
20250421,182000,417581179,3560,3560,3560,3560,0
20250421,181900,417581179,3560,3560,3560,3560,0
20250421,181800,417581179,3560,3560,3560,3560,0
20250421,181700,417581179,3560,3560,3560,3560,0
20250421,181600,417581179,3560,3560,3560,3560,0
20250421,181500,417581179,3560,3560,3560,3560,0
20250421,181400,417581179,3560,3560,3560,3560,0
20250421,181300,417581179,3560,3560,3560,3560,0
20250421,181200,417581179,3560,3560,3560,3560,0
20250421,181100,417581179,3560,3560,3560,3560,0
20250421,181000,417581179,3560,3560,3560,3560,0
20250421,180900,417581179,3560,3560,3560,3560,0
20250421,180800,417581179,3560,3560,3560,3560,0
20250421,180700,417581179,3560,3560,3560,3560,0
20250421,180600,417581179,3560,3560,3560,3560,0
20250421,180500,417581179,3560,3560,3560,3560,0
20250421,180400,417581179,3560,3560,3560,3560,0
20250421,180300,417581179,3560,3560,3560,3560,0
20250421,180200,417581179,3560,3560,3560,3560,0
20250421,180100,417581179,3560,3560,3560,3560,0
20250421,180000,417581179,3560,3560,3560,3560,0
20250421,175900,417581179,3560,3560,3560,3560,0
20250421,175800,417581179,3560,3560,3560,3560,0
20250421,175700,417581179,3560,3560,3560,3560,0
20250421,175600,417581179,3560,3560,3560,3560,0
20250421,175500,417581179,3560,3560,3560,3560,0
20250421,175400,417581179,3560,3560,3560,3560,0
20250421,175300,417581179,3560,3560,3560,3560,0
20250421,175200,417581179,3560,3560,3560,3560,0
20250421,175100,417581179,3560,3560,3560,3560,1566
20250421,175000,417581179,3560,3560,3560,3560,0
20250421,174900,417581179,3560,3560,3560,3560,0
20250421,174800,417581179,3560,3560,3560,3560,0
20250421,174700,417581179,3560,3560,3560,3560,0
20250421,174600,417581179,3560,3560,3560,3560,0
20250421,174500,417581179,3560,3560,3560,3560,0
20250421,174400,417581179,3560,3560,3560,3560,0
20250421,174300,417581179,3560,3560,3560,3560,0
20250421,174200,417581179,3560,3560,3560,3560,0
20250421,174100,417581179,3560,3560,3560,3560,0
20250421,174000,417581179,3560,3560,3560,3560,0
20250421,173900,417581179,3560,3560,3560,3560,0
20250421,173800,417581179,3560,3560,3560,3560,0
20250421,173700,417581179,3560,3560,3560,3560,0
20250421,173600,417581179,3560,3560,3560,3560,0
20250421,173500,417581179,3560,3560,3560,3560,0
20250421,173400,417581179,3560,3560,3560,3560,0
20250421,173300,417581179,3560,3560,3560,3560,0
20250421,173200,417581179,3560,3560,3560,3560,0
20250421,173100,417581179,3560,3560,3560,3560,0
20250421,173000,417581179,3560,3560,3560,3560,0
20250421,172900,417581179,3560,3560,3560,3560,0
20250421,172800,417581179,3560,3560,3560,3560,0
20250421,172700,417581179,3560,3560,3560,3560,0
20250421,172600,417581179,3560,3560,3560,3560,0
20250421,172500,417581179,3560,3560,3560,3560,0
20250421,172400,417581179,3560,3560,3560,3560,0
20250421,172300,417581179,3560,3560,3560,3560,0
20250421,172200,417581179,3560,3560,3560,3560,0
20250421,172100,417581179,3560,3560,3560,3560,1566
20250421,172000,417581179,3560,3560,3560,3560,0
20250421,171900,417581179,3560,3560,3560,3560,0
20250421,171800,417581179,3560,3560,3560,3560,0
20250421,171700,417581179,3560,3560,3560,3560,0
20250421,171600,417581179,3560,3560,3560,3560,0
20250421,171500,417581179,3560,3560,3560,3560,0
20250421,171400,417581179,3560,3560,3560,3560,0
20250421,171300,417581179,3560,3560,3560,3560,0
20250421,171200,417581179,3560,3560,3560,3560,0
20250421,171100,417581179,3560,3560,3560,3560,0
20250421,171000,417581179,3560,3560,3560,3560,0
20250421,170900,417581179,3560,3560,3560,3560,0
20250421,170800,417581179,3560,3560,3560,3560,0
20250421,170700,417581179,3560,3560,3560,3560,0
20250421,170600,417581179,3560,3560,3560,3560,0
20250421,170500,417581179,3560,3560,3560,3560,0
20250421,170400,417581179,3560,3560,3560,3560,0
20250421,170300,417581179,3560,3560,3560,3560,0
20250421,170200,417581179,3560,3560,3560,3560,0
20250421,170100,417581179,3560,3560,3560,3560,0
20250421,170000,417581179,3560,3560,3560,3560,0
20250421,165900,417581179,3560,3560,3560,3560,0
20250421,165800,417581179,3560,3560,3560,3560,0
20250421,165700,417581179,3560,3560,3560,3560,0
20250421,165600,417581179,3560,3560,3560,3560,0
20250421,165500,417581179,3560,3560,3560,3560,0
20250421,165400,417581179,3560,3560,3560,3560,0
20250421,165300,417581179,3560,3560,3560,3560,0
20250421,165200,417581179,3560,3560,3560,3560,0
20250421,165100,417581179,3560,3560,3560,3560,1566
20250421,165000,417581179,3560,3560,3560,3560,0
20250421,164900,417581179,3560,3560,3560,3560,0
20250421,164800,417581179,3560,3560,3560,3560,0
20250421,164700,417581179,3560,3560,3560,3560,0
20250421,164600,417581179,3560,3560,3560,3560,0
20250421,164500,417581179,3560,3560,3560,3560,0
20250421,164400,417581179,3560,3560,3560,3560,0
20250421,164300,417581179,3560,3560,3560,3560,0
20250421,164200,417581179,3560,3560,3560,3560,0
20250421,164100,417581179,3560,3560,3560,3560,0
20250421,164000,417581179,3560,3560,3560,3560,0
20250421,163900,417581179,3560,3560,3560,3560,0
20250421,163800,417581179,3560,3560,3560,3560,0
20250421,163700,417581179,3560,3560,3560,3560,0
20250421,163600,417581179,3560,3560,3560,3560,0
20250421,163500,417581179,3560,3560,3560,3560,0
20250421,163400,417581179,3560,3560,3560,3560,0
20250421,163300,417581179,3560,3560,3560,3560,0
20250421,163200,417581179,3560,3560,3560,3560,0
20250421,163100,417581179,3560,3560,3560,3560,0
20250421,163000,417581179,3560,3560,3560,3560,0
20250421,162900,417581179,3560,3560,3560,3560,0
20250421,162800,417581179,3560,3560,3560,3560,0
20250421,162700,417581179,3560,3560,3560,3560,0
20250421,162600,417581179,3560,3560,3560,3560,0
20250421,162500,417581179,3560,3560,3560,3560,0
20250421,162400,417581179,3560,3560,3560,3560,0
20250421,162300,417581179,3560,3560,3560,3560,0
20250421,162200,417581179,3560,3560,3560,3560,0
20250421,162100,417581179,3560,3560,3560,3560,1566
20250421,162000,417581179,3560,3560,3560,3560,0
20250421,161900,417581179,3560,3560,3560,3560,0
20250421,161800,417581179,3560,3560,3560,3560,0
20250421,161700,417581179,3560,3560,3560,3560,0
20250421,161600,417581179,3560,3560,3560,3560,0
20250421,161500,417581179,3560,3560,3560,3560,0
20250421,161400,417581179,3560,3560,3560,3560,0
20250421,161300,417581179,3560,3560,3560,3560,0
20250421,161200,417581179,3560,3560,3560,3560,0
20250421,161100,417581179,3560,3560,3560,3560,0
20250421,161000,417581179,3560,3560,3560,3560,0
20250421,160900,417581179,3560,3560,3560,3560,0
20250421,160800,417581179,3560,3560,3560,3560,0
20250421,160700,417581179,3560,3560,3560,3560,0
20250421,160600,417581179,3560,3560,3560,3560,0
20250421,160500,417581179,3560,3560,3560,3560,0
20250421,160400,417581179,3560,3560,3560,3560,0
20250421,160300,417581179,3560,3560,3560,3560,0
20250421,160200,417581179,3560,3560,3560,3560,0
20250421,160100,417581179,3560,3560,3560,3560,0
20250421,160000,417581179,3560,3560,3560,3560,0
20250421,155900,417581179,3560,3560,3560,3560,0
20250421,155800,417581179,3560,3560,3560,3560,0
20250421,155700,417581179,3560,3560,3560,3560,0
20250421,155600,417581179,3560,3560,3560,3560,0
20250421,155500,417581179,3560,3560,3560,3560,0
20250421,155400,417581179,3560,3560,3560,3560,0
20250421,155300,417581179,3560,3560,3560,3560,0
20250421,155200,417581179,3560,3560,3560,3560,0
20250421,155100,417581179,3560,3560,3560,3560,1566
20250421,155000,417581179,3560,3560,3560,3560,0
20250421,154900,417581179,3560,3560,3560,3560,0
20250421,154800,417581179,3560,3560,3560,3560,0
20250421,154700,417581179,3560,3560,3560,3560,0
20250421,154600,417581179,3560,3560,3560,3560,0
20250421,154500,417581179,3560,3560,3560,3560,0
20250421,154400,417581179,3560,3560,3560,3560,0
20250421,154300,417581179,3560,3560,3560,3560,0
20250421,154200,417581179,3560,3560,3560,3560,0
20250421,154100,417581179,3560,3560,3560,3560,0
20250421,154000,417581179,3560,3560,3560,3560,0
20250421,153900,417581179,3560,3560,3560,3560,0
20250421,153800,417581179,3560,3560,3560,3560,0
20250421,153700,417581179,3560,3560,3560,3560,0
20250421,153600,417581179,3560,3560,3560,3560,0
20250421,153500,417581179,3560,3560,3560,3560,0
20250421,153400,417581179,3560,3560,3560,3560,0
20250421,153300,417581179,3560,3560,3560,3560,0
20250421,153200,417581179,3560,3560,3560,3560,0
20250421,153100,417581179,3560,3560,3560,3560,0
20250421,153000,417581179,3560,3560,3560,3560,1566
20250421,152900,412006219,3555,3555,3555,3555,0
20250421,152800,412006219,3555,3555,3555,3555,0
20250421,152700,412006219,3555,3555,3555,3555,0
20250421,152600,412006219,3555,3555,3555,3555,0
20250421,152500,412006219,3555,3555,3555,3555,0
20250421,152400,412006219,3555,3555,3555,3555,0
20250421,152300,412006219,3555,3555,3555,3555,0
20250421,152200,412006219,3555,3555,3555,3555,0
20250421,152100,412006219,3555,3555,3555,3555,0
20250421,152000,412006219,3555,3555,3555,3555,0
20250421,151900,412006219,3555,3555,3555,3555,1
20250421,151800,412002664,3550,3550,3550,3550,159
20250421,151700,411438214,3550,3555,3555,3550,41
20250421,151600,411292464,3565,3565,3565,3565,0
20250421,151500,411292464,3565,3535,3565,3535,2276
20250421,151400,403218189,3540,3540,3540,3540,0
20250421,151300,403218189,3540,3540,3540,3540,0
20250421,151200,403218189,3540,3540,3540,3540,1
20250421,151100,403214649,3540,3540,3540,3540,0
20250421,151000,403214649,3540,3535,3540,3535,1005
20250421,150900,399658169,3535,3535,3535,3535,0
20250421,150800,399658169,3535,3540,3540,3535,60
20250421,150700,399445794,3540,3540,3540,3540,0
20250421,150600,399445794,3540,3540,3540,3540,0
20250421,150500,399445794,3540,3535,3540,3535,341
20250421,150400,398240354,3525,3525,3525,3525,0
20250421,150300,398240354,3525,3540,3540,3525,364
20250421,150200,396956244,3540,3540,3540,3540,1
20250421,150100,396952704,3540,3540,3540,3540,0
20250421,150000,396952704,3540,3540,3540,3540,0
20250421,145900,396952704,3540,3530,3540,3525,2330
20250421,145800,388737504,3530,3545,3545,3530,4210
20250421,145700,373852334,3545,3545,3545,3545,0
20250421,145600,373852334,3545,3545,3545,3545,2
20250421,145500,373845244,3545,3545,3545,3545,1024
20250421,145400,370215164,3550,3550,3550,3550,0
20250421,145300,370215164,3550,3550,3550,3550,50
20250421,145200,370037664,3550,3550,3550,3550,1
20250421,145100,370034114,3550,3550,3550,3550,28
20250421,145000,369934714,3555,3555,3555,3555,4
20250421,144900,369920494,3545,3545,3545,3545,0
20250421,144800,369920494,3545,3545,3545,3545,0
20250421,144700,369920494,3545,3545,3545,3545,5
20250421,144600,369902769,3545,3545,3545,3545,0
20250421,144500,369902769,3545,3545,3545,3545,0
20250421,144400,369902769,3545,3550,3550,3545,1000
20250421,144300,366356604,3550,3550,3550,3550,0
20250421,144200,366356604,3550,3550,3550,3550,0
20250421,144100,366356604,3550,3555,3555,3550,38
20250421,144000,366221674,3545,3545,3545,3545,0
20250421,143900,366221674,3545,3545,3545,3545,0
20250421,143800,366221674,3545,3545,3545,3545,0
20250421,143700,366221674,3545,3545,3545,3545,0
20250421,143600,366221674,3545,3545,3545,3545,0
20250421,143500,366221674,3545,3545,3545,3545,0
20250421,143400,366221674,3545,3550,3550,3545,353
20250421,143300,364968999,3555,3555,3555,3555,1000
20250421,143200,361413999,3555,3555,3555,3555,1
20250421,143100,361410444,3555,3555,3555,3555,9
20250421,143000,361378449,3545,3545,3545,3545,0
20250421,142900,361378449,3545,3545,3545,3545,0
20250421,142800,361378449,3545,3545,3545,3545,0
20250421,142700,361378449,3545,3545,3545,3545,10
20250421,142600,361342999,3535,3535,3535,3535,244
20250421,142500,360480459,3535,3540,3540,3535,59
20250421,142400,360271884,3540,3540,3540,3540,1000
20250421,142300,356731884,3540,3540,3540,3540,0
20250421,142200,356731884,3540,3550,3550,3540,2000
20250421,142100,349645284,3555,3555,3555,3555,0
20250421,142000,349645284,3555,3560,3560,3555,198
20250421,141900,348940424,3560,3560,3560,3560,1
20250421,141800,348936864,3560,3560,3560,3560,817
20250421,141700,346028344,3560,3560,3560,3560,19
20250421,141600,345960704,3560,3560,3560,3560,1
20250421,141500,345957144,3560,3560,3560,3560,1
20250421,141400,345953584,3560,3565,3565,3560,3
20250421,141300,345942899,3570,3570,3570,3570,0
20250421,141200,345942899,3570,3560,3570,3560,140
20250421,141100,345443239,3555,3555,3555,3555,0
20250421,141000,345443239,3555,3555,3555,3555,6
20250421,140900,345421909,3550,3550,3550,3550,214
20250421,140800,344662209,3545,3545,3545,3545,0
20250421,140700,344662209,3545,3545,3545,3545,1
20250421,140600,344658664,3545,3545,3545,3545,0
20250421,140500,344658664,3545,3545,3545,3545,100
20250421,140400,344304164,3545,3545,3545,3545,17
20250421,140300,344243899,3545,3550,3550,3545,15
20250421,140200,344190699,3550,3550,3550,3550,0
20250421,140100,344190699,3550,3550,3550,3550,320
20250421,140000,343054699,3550,3550,3550,3550,15
20250421,135900,343001449,3550,3555,3555,3550,1567
20250421,135800,337431914,3570,3570,3570,3570,0
20250421,135700,337431914,3570,3570,3570,3570,0
20250421,135600,337431914,3570,3560,3570,3560,25
20250421,135500,337342894,3560,3560,3560,3560,0
20250421,135400,337342894,3560,3560,3560,3560,60
20250421,135300,337129294,3560,3560,3560,3560,0
20250421,135200,337129294,3560,3560,3560,3560,239
20250421,135100,336278454,3560,3560,3560,3560,354
20250421,135000,335018214,3560,3560,3560,3560,0
20250421,134900,335018214,3560,3560,3560,3560,0
20250421,134800,335018214,3560,3560,3560,3560,0
20250421,134700,335018214,3560,3560,3560,3560,0
20250421,134600,335018214,3560,3560,3560,3560,3652
20250421,134500,322017094,3565,3565,3565,3565,0
20250421,134400,322017094,3565,3565,3565,3565,0
20250421,134300,322017094,3565,3565,3565,3565,0
20250421,134200,322017094,3565,3565,3565,3565,0
20250421,134100,322017094,3565,3560,3565,3560,576
20250421,134000,319964879,3560,3560,3560,3560,0
20250421,133900,319964879,3560,3560,3560,3560,1
20250421,133800,319961319,3560,3560,3560,3560,0
20250421,133700,319961319,3560,3560,3560,3560,0
20250421,133600,319961319,3560,3560,3560,3560,27
20250421,133500,319865199,3560,3560,3560,3560,1
20250421,133400,319861639,3560,3560,3560,3560,0
20250421,133300,319861639,3560,3560,3560,3560,0
20250421,133200,319861639,3560,3560,3560,3560,0
20250421,133100,319861639,3560,3560,3560,3560,0
20250421,133000,319861639,3560,3560,3560,3560,0
20250421,132900,319861639,3560,3560,3560,3560,0
20250421,132800,319861639,3560,3560,3560,3560,0
20250421,132700,319861639,3560,3560,3560,3560,0
20250421,132600,319861639,3560,3560,3560,3560,0
20250421,132500,319861639,3560,3560,3560,3560,0
20250421,132400,319861639,3560,3560,3560,3560,1851
20250421,132300,313272079,3565,3565,3565,3565,0
20250421,132200,313272079,3565,3565,3565,3565,5
20250421,132100,313254254,3565,3565,3565,3565,51
20250421,132000,313072439,3570,3570,3570,3570,0
20250421,131900,313072439,3570,3570,3570,3570,0
20250421,131800,313072439,3570,3570,3570,3570,0
20250421,131700,313072439,3570,3570,3570,3570,0
20250421,131600,313072439,3570,3570,3570,3570,0
20250421,131500,313072439,3570,3570,3570,3570,162
20250421,131400,312494099,3565,3565,3565,3565,0
20250421,131300,312494099,3565,3565,3565,3565,0
20250421,131200,312494099,3565,3565,3565,3565,0
20250421,131100,312494099,3565,3565,3565,3565,0
20250421,131000,312494099,3565,3565,3565,3565,0
20250421,130900,312494099,3565,3565,3565,3565,0
20250421,130800,312494099,3565,3565,3565,3565,109
20250421,130700,312105514,3560,3560,3560,3560,14
20250421,130600,312055674,3560,3560,3560,3560,1001
20250421,130500,308492114,3560,3560,3560,3560,0
20250421,130400,308492114,3560,3560,3560,3560,0
20250421,130300,308492114,3560,3560,3560,3560,0
20250421,130200,308492114,3560,3560,3560,3560,0
20250421,130100,308492114,3560,3560,3560,3560,0
20250421,130000,308492114,3560,3550,3560,3550,756
20250421,125900,305806919,3535,3535,3535,3535,0
20250421,125800,305806919,3535,3535,3535,3535,0
20250421,125700,305806919,3535,3535,3535,3535,0
20250421,125600,305806919,3535,3535,3535,3535,0
20250421,125500,305806919,3535,3535,3535,3535,0
20250421,125400,305806919,3535,3535,3535,3535,0
20250421,125300,305806919,3535,3540,3540,3535,718
20250421,125200,303268774,3545,3545,3545,3545,10
20250421,125100,303233324,3550,3545,3550,3545,102
20250421,125000,302871729,3540,3555,3555,3540,3500
20250421,124900,290471649,3560,3560,3560,3560,0
20250421,124800,290471649,3560,3560,3560,3560,0
20250421,124700,290471649,3560,3560,3560,3560,8
20250421,124600,290443169,3560,3560,3560,3560,0
20250421,124500,290443169,3560,3560,3560,3560,0
20250421,124400,290443169,3560,3560,3560,3560,0
20250421,124300,290443169,3560,3560,3560,3560,0
20250421,124200,290443169,3560,3560,3560,3560,0
20250421,124100,290443169,3560,3560,3560,3560,0
20250421,124000,290443169,3560,3560,3560,3560,54
20250421,123900,290250929,3565,3565,3565,3565,4
20250421,123800,290236669,3575,3575,3575,3575,1
20250421,123700,290233094,3565,3565,3565,3565,0
20250421,123600,290233094,3565,3565,3565,3565,3
20250421,123500,290222399,3565,3565,3565,3565,0
20250421,123400,290222399,3565,3565,3565,3565,30
20250421,123300,290115449,3565,3585,3585,3565,229
20250421,123200,289298864,3570,3590,3600,3570,600
20250421,123100,287153414,3580,3560,3580,3560,1373
20250421,123000,282251889,3555,3550,3555,3550,1087
20250421,122900,278388824,3545,3545,3545,3545,1
20250421,122800,278385279,3540,3540,3540,3540,0
20250421,122700,278385279,3540,3540,3540,3540,0
20250421,122600,278385279,3540,3540,3540,3540,119
20250421,122500,277964019,3530,3530,3530,3530,0
20250421,122400,277964019,3530,3530,3530,3530,0
20250421,122300,277964019,3530,3530,3530,3530,149
20250421,122200,277438049,3535,3535,3535,3535,678
20250421,122100,275041319,3535,3535,3535,3535,0
20250421,122000,275041319,3535,3535,3535,3535,300
20250421,121900,273980819,3535,3535,3535,3535,33
20250421,121800,273864164,3535,3535,3535,3535,0
20250421,121700,273864164,3535,3535,3535,3535,0
20250421,121600,273864164,3535,3535,3535,3535,0
20250421,121500,273864164,3535,3535,3535,3535,0
20250421,121400,273864164,3535,3535,3535,3535,2039
20250421,121300,266656299,3535,3535,3535,3535,354
20250421,121200,265404909,3535,3535,3535,3535,143
20250421,121100,264899404,3540,3540,3540,3540,896
20250421,121000,261727564,3540,3540,3540,3540,300
20250421,120900,260665564,3540,3540,3540,3540,0
20250421,120800,260665564,3540,3545,3545,3540,140
20250421,120700,260169464,3550,3550,3550,3550,0
20250421,120600,260169464,3550,3550,3550,3550,0
20250421,120500,260169464,3550,3545,3550,3545,169
20250421,120400,259570074,3545,3545,3545,3545,0
20250421,120300,259570074,3545,3550,3550,3545,447
20250421,120200,257983449,3550,3550,3550,3550,0
20250421,120100,257983449,3550,3550,3550,3550,54
20250421,120000,257791749,3540,3545,3545,3540,50
20250421,115900,257614709,3545,3545,3545,3545,0
20250421,115800,257614709,3545,3550,3550,3545,101
20250421,115700,257256659,3550,3550,3550,3550,162
20250421,115600,256681559,3555,3555,3555,3555,22
20250421,115500,256603349,3550,3550,3550,3550,0
20250421,115400,256603349,3550,3550,3550,3550,487
20250421,115300,254874499,3550,3550,3550,3550,0
20250421,115200,254874499,3550,3550,3550,3550,0
20250421,115100,254874499,3550,3550,3550,3550,22
20250421,115000,254796399,3550,3550,3550,3550,0
20250421,114900,254796399,3550,3550,3550,3550,10
20250421,114800,254760899,3550,3550,3550,3550,54
20250421,114700,254569199,3540,3540,3540,3540,0
20250421,114600,254569199,3540,3540,3540,3540,1
20250421,114500,254565659,3540,3545,3545,3540,2821
20250421,114400,244577604,3550,3550,3550,3550,719
20250421,114300,242025154,3550,3550,3550,3550,0
20250421,114200,242025154,3550,3550,3550,3550,100
20250421,114100,241670154,3555,3555,3555,3555,0
20250421,114000,241670154,3555,3555,3555,3555,475
20250421,113900,239981529,3560,3560,3560,3560,0
20250421,113800,239981529,3560,3560,3560,3560,0
20250421,113700,239981529,3560,3560,3560,3560,0
20250421,113600,239981529,3560,3560,3560,3560,0
20250421,113500,239981529,3560,3560,3560,3560,32
20250421,113400,239867609,3560,3560,3560,3560,219
20250421,113300,239087969,3560,3560,3560,3560,31
20250421,113200,238977609,3555,3555,3555,3555,214
20250421,113100,238216839,3560,3560,3560,3560,0
20250421,113000,238216839,3560,3560,3560,3560,0
20250421,112900,238216839,3560,3560,3560,3560,560
20250421,112800,236223239,3560,3560,3560,3560,258
20250421,112700,235304759,3555,3555,3555,3555,0
20250421,112600,235304759,3555,3555,3555,3555,0
20250421,112500,235304759,3555,3565,3565,3555,367
20250421,112400,234000064,3560,3565,3565,3560,52
20250421,112300,233814934,3560,3560,3560,3560,0
20250421,112200,233814934,3560,3560,3560,3555,3378
20250421,112100,221795284,3565,3565,3565,3565,5
20250421,112000,221777459,3565,3565,3565,3565,0
20250421,111900,221777459,3565,3565,3565,3560,110
20250421,111800,221385329,3560,3560,3560,3560,138
20250421,111700,220894049,3560,3560,3560,3560,138
20250421,111600,220402769,3565,3565,3565,3565,5
20250421,111500,220384944,3565,3570,3570,3565,1153
20250421,111400,216274414,3575,3575,3575,3575,0
20250421,111300,216274414,3575,3575,3575,3575,0
20250421,111200,216274414,3575,3575,3575,3575,0
20250421,111100,216274414,3575,3575,3575,3575,0
20250421,111000,216274414,3575,3575,3575,3575,0
20250421,110900,216274414,3575,3575,3575,3575,1
20250421,110800,216270839,3570,3570,3570,3570,0
20250421,110700,216270839,3570,3570,3570,3570,17
20250421,110600,216210149,3570,3570,3570,3570,0
20250421,110500,216210149,3570,3570,3570,3570,0
20250421,110400,216210149,3570,3570,3570,3570,20
20250421,110300,216138749,3565,3565,3565,3565,0
20250421,110200,216138749,3565,3570,3570,3565,4496
20250421,110100,200109664,3570,3570,3570,3570,5
20250421,110000,200091814,3575,3570,3575,3570,670
20250421,105900,197699904,3570,3570,3570,3570,202
20250421,105800,196978764,3575,3575,3575,3575,21
20250421,105700,196903689,3575,3575,3575,3575,0
20250421,105600,196903689,3575,3575,3575,3575,0
20250421,105500,196903689,3575,3575,3575,3575,39
20250421,105400,196764264,3570,3570,3570,3570,388
20250421,105300,195379104,3570,3570,3570,3570,112
20250421,105200,194979264,3570,3570,3570,3570,0
20250421,105100,194979264,3570,3570,3570,3570,490
20250421,105000,193229964,3570,3570,3570,3570,10
20250421,104900,193194264,3570,3570,3570,3570,0
20250421,104800,193194264,3570,3570,3570,3570,861
20250421,104700,190120494,3570,3570,3570,3570,0
20250421,104600,190120494,3570,3570,3570,3570,0
20250421,104500,190120494,3570,3570,3570,3570,0
20250421,104400,190120494,3570,3570,3570,3570,0
20250421,104300,190120494,3570,3570,3570,3570,292
20250421,104200,189078054,3570,3570,3570,3570,950
20250421,104100,185686554,3575,3575,3575,3575,0
20250421,104000,185686554,3575,3575,3575,3575,0
20250421,103900,185686554,3575,3575,3575,3575,0
20250421,103800,185686554,3575,3570,3575,3570,10
20250421,103700,185650829,3575,3575,3575,3575,0
20250421,103600,185650829,3575,3565,3575,3565,527
20250421,103500,183772024,3565,3565,3565,3565,0
20250421,103400,183772024,3565,3580,3580,3565,4422
20250421,103300,167974254,3585,3585,3585,3585,0
20250421,103200,167974254,3585,3585,3585,3585,1
20250421,103100,167970669,3585,3585,3585,3585,0
20250421,103000,167970669,3585,3585,3585,3585,0
20250421,102900,167970669,3585,3585,3585,3585,0
20250421,102800,167970669,3585,3585,3585,3585,1
20250421,102700,167967084,3575,3575,3575,3575,100
20250421,102600,167609584,3575,3575,3575,3575,0
20250421,102500,167609584,3575,3580,3580,3575,39
20250421,102400,167470104,3580,3590,3595,3580,227
20250421,102300,166657419,3580,3580,3580,3580,7
20250421,102200,166632359,3580,3580,3580,3580,0
20250421,102100,166632359,3580,3585,3585,3580,689
20250421,102000,164165609,3585,3585,3585,3585,0
20250421,101900,164165609,3585,3585,3585,3585,574
20250421,101800,162107819,3585,3580,3585,3580,62
20250421,101700,161885669,3580,3580,3580,3580,0
20250421,101600,161885669,3580,3580,3580,3580,0
20250421,101500,161885669,3580,3580,3580,3580,0
20250421,101400,161885669,3580,3580,3580,3580,0
20250421,101300,161885669,3580,3580,3580,3580,0
20250421,101200,161885669,3580,3580,3580,3580,199
20250421,101100,161173249,3580,3580,3580,3580,100
20250421,101000,160815249,3580,3580,3580,3580,641
20250421,100900,158520469,3585,3585,3585,3585,11
20250421,100800,158481034,3580,3590,3590,3580,1706
20250421,100700,152372059,3590,3590,3590,3590,0
20250421,100600,152372059,3590,3580,3590,3580,108
20250421,100500,151984439,3585,3587,3587,3580,2168
20250421,100400,144211823,3587,3585,3587,3585,784
20250421,100300,141400813,3587,3590,3590,3587,281
20250421,100200,140392860,3595,3595,3595,3595,0
20250421,100100,140392860,3595,3595,3595,3595,1
20250421,100000,140389265,3590,3595,3595,3590,735
20250421,095900,137750590,3595,3595,3595,3595,30
20250421,095800,137642740,3595,3595,3595,3595,180
20250421,095700,136995640,3600,3600,3600,3600,300
20250421,095600,135915640,3600,3600,3600,3600,0
20250421,095500,135915640,3600,3600,3600,3600,0
20250421,095400,135915640,3600,3605,3605,3600,294
20250421,095300,134857205,3605,3605,3605,3605,50
20250421,095200,134676955,3605,3605,3605,3605,23
20250421,095100,134594040,3605,3605,3605,3605,2
20250421,095000,134586830,3605,3605,3605,3605,1
20250421,094900,134583225,3605,3595,3605,3590,4185
20250421,094800,119513390,3605,3605,3605,3605,66
20250421,094700,119275460,3600,3600,3600,3600,1001
20250421,094600,115671860,3600,3600,3600,3600,200
20250421,094500,114951860,3595,3595,3595,3595,20
20250421,094400,114879960,3600,3600,3600,3600,0
20250421,094300,114879960,3600,3600,3600,3600,0
20250421,094200,114879960,3600,3600,3600,3600,8
20250421,094100,114851160,3600,3600,3600,3600,70
20250421,094000,114599160,3590,3595,3595,3590,151
20250421,093900,114056490,3595,3585,3595,3585,1567
20250421,093800,108437875,3595,3595,3595,3595,1219
20250421,093700,104055570,3595,3595,3595,3595,50
20250421,093600,103875820,3595,3595,3595,3595,0
20250421,093500,103875820,3595,3590,3595,3590,1162
20250421,093400,99699830,3595,3595,3595,3595,15
20250421,093300,99645905,3595,3585,3595,3585,5
20250421,093200,99627940,3600,3600,3600,3600,0
20250421,093100,99627940,3600,3595,3600,3580,1189
20250421,093000,95367895,3595,3585,3595,3585,203
20250421,092900,94640110,3595,3600,3600,3585,613
20250421,092800,92442300,3585,3600,3610,3585,6006
20250421,092700,70892205,3595,3600,3600,3595,1992
20250421,092600,63724250,3600,3595,3600,3595,311
20250421,092500,62604700,3600,3610,3610,3600,463
20250421,092400,60937200,3610,3610,3610,3610,16
20250421,092300,60879440,3610,3610,3610,3610,15
20250421,092200,60825290,3600,3600,3600,3600,6
20250421,092100,60803690,3600,3600,3600,3600,0
20250421,092000,60803690,3600,3610,3610,3600,879
20250421,091900,57636185,3610,3615,3615,3610,108
20250421,091800,57245955,3615,3625,3625,3615,539
20250421,091700,55296010,3625,3615,3625,3615,43
20250421,091600,55140145,3615,3625,3625,3615,156
20250421,091500,54575245,3615,3615,3615,3615,0
20250421,091400,54575245,3615,3615,3615,3615,1438
20250421,091300,49376875,3615,3635,3635,3615,4686
20250421,091200,32402025,3635,3635,3640,3635,437
20250421,091100,30813455,3635,3630,3635,3625,1665
20250421,091000,24766565,3635,3620,3635,3620,944
20250421,090900,21344365,3620,3605,3620,3605,1198
20250421,090800,17016755,3610,3610,3610,3605,574
20250421,090700,14946915,3620,3620,3620,3620,15
20250421,090600,14892615,3625,3625,3625,3625,0
20250421,090500,14892615,3625,3605,3625,3605,263
20250421,090400,13942120,3605,3620,3620,3605,665
20250421,090300,11543145,3620,3630,3630,3600,808
20250421,090200,8631960,3630,3615,3630,3600,281
20250421,090100,7619180,3610,3645,3645,3610,315
20250421,090000,6481505,3645,3630,3650,3620,1786