KissMeData/002290/min/candle-20250422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,182100,398563613,3490,3490,3490,3490,690
20250422,182000,398563613,3490,3490,3490,3490,0
20250422,181900,398563613,3490,3490,3490,3490,0
20250422,181800,398563613,3490,3490,3490,3490,0
20250422,181700,398563613,3490,3490,3490,3490,0
20250422,181600,398563613,3490,3490,3490,3490,0
20250422,181500,398563613,3490,3490,3490,3490,0
20250422,181400,398563613,3490,3490,3490,3490,0
20250422,181300,398563613,3490,3490,3490,3490,0
20250422,181200,398563613,3490,3490,3490,3490,0
20250422,181100,398563613,3490,3490,3490,3490,0
20250422,181000,398563613,3490,3490,3490,3490,0
20250422,180900,398563613,3490,3490,3490,3490,0
20250422,180800,398563613,3490,3490,3490,3490,0
20250422,180700,398563613,3490,3490,3490,3490,0
20250422,180600,398563613,3490,3490,3490,3490,0
20250422,180500,398563613,3490,3490,3490,3490,0
20250422,180400,398563613,3490,3490,3490,3490,0
20250422,180300,398563613,3490,3490,3490,3490,0
20250422,180200,398563613,3490,3490,3490,3490,0
20250422,180100,398563613,3490,3490,3490,3490,0
20250422,180000,398563613,3490,3490,3490,3490,0
20250422,175900,398563613,3490,3490,3490,3490,0
20250422,175800,398563613,3490,3490,3490,3490,0
20250422,175700,398563613,3490,3490,3490,3490,0
20250422,175600,398563613,3490,3490,3490,3490,0
20250422,175500,398563613,3490,3490,3490,3490,0
20250422,175400,398563613,3490,3490,3490,3490,0
20250422,175300,398563613,3490,3490,3490,3490,0
20250422,175200,398563613,3490,3490,3490,3490,0
20250422,175100,398563613,3490,3490,3490,3490,690
20250422,175000,398563613,3490,3490,3490,3490,0
20250422,174900,398563613,3490,3490,3490,3490,0
20250422,174800,398563613,3490,3490,3490,3490,0
20250422,174700,398563613,3490,3490,3490,3490,0
20250422,174600,398563613,3490,3490,3490,3490,0
20250422,174500,398563613,3490,3490,3490,3490,0
20250422,174400,398563613,3490,3490,3490,3490,0
20250422,174300,398563613,3490,3490,3490,3490,0
20250422,174200,398563613,3490,3490,3490,3490,0
20250422,174100,398563613,3490,3490,3490,3490,0
20250422,174000,398563613,3490,3490,3490,3490,0
20250422,173900,398563613,3490,3490,3490,3490,0
20250422,173800,398563613,3490,3490,3490,3490,0
20250422,173700,398563613,3490,3490,3490,3490,0
20250422,173600,398563613,3490,3490,3490,3490,0
20250422,173500,398563613,3490,3490,3490,3490,0
20250422,173400,398563613,3490,3490,3490,3490,0
20250422,173300,398563613,3490,3490,3490,3490,0
20250422,173200,398563613,3490,3490,3490,3490,0
20250422,173100,398563613,3490,3490,3490,3490,0
20250422,173000,398563613,3490,3490,3490,3490,0
20250422,172900,398563613,3490,3490,3490,3490,0
20250422,172800,398563613,3490,3490,3490,3490,0
20250422,172700,398563613,3490,3490,3490,3490,0
20250422,172600,398563613,3490,3490,3490,3490,0
20250422,172500,398563613,3490,3490,3490,3490,0
20250422,172400,398563613,3490,3490,3490,3490,0
20250422,172300,398563613,3490,3490,3490,3490,0
20250422,172200,398563613,3490,3490,3490,3490,0
20250422,172100,398563613,3490,3490,3490,3490,690
20250422,172000,398563613,3490,3490,3490,3490,0
20250422,171900,398563613,3490,3490,3490,3490,0
20250422,171800,398563613,3490,3490,3490,3490,0
20250422,171700,398563613,3490,3490,3490,3490,0
20250422,171600,398563613,3490,3490,3490,3490,0
20250422,171500,398563613,3490,3490,3490,3490,0
20250422,171400,398563613,3490,3490,3490,3490,0
20250422,171300,398563613,3490,3490,3490,3490,0
20250422,171200,398563613,3490,3490,3490,3490,0
20250422,171100,398563613,3490,3490,3490,3490,0
20250422,171000,398563613,3490,3490,3490,3490,0
20250422,170900,398563613,3490,3490,3490,3490,0
20250422,170800,398563613,3490,3490,3490,3490,0
20250422,170700,398563613,3490,3490,3490,3490,0
20250422,170600,398563613,3490,3490,3490,3490,0
20250422,170500,398563613,3490,3490,3490,3490,0
20250422,170400,398563613,3490,3490,3490,3490,0
20250422,170300,398563613,3490,3490,3490,3490,0
20250422,170200,398563613,3490,3490,3490,3490,0
20250422,170100,398563613,3490,3490,3490,3490,0
20250422,170000,398563613,3490,3490,3490,3490,0
20250422,165900,398563613,3490,3490,3490,3490,0
20250422,165800,398563613,3490,3490,3490,3490,0
20250422,165700,398563613,3490,3490,3490,3490,0
20250422,165600,398563613,3490,3490,3490,3490,0
20250422,165500,398563613,3490,3490,3490,3490,0
20250422,165400,398563613,3490,3490,3490,3490,0
20250422,165300,398563613,3490,3490,3490,3490,0
20250422,165200,398563613,3490,3490,3490,3490,0
20250422,165100,398563613,3490,3490,3490,3490,690
20250422,165000,398563613,3490,3490,3490,3490,0
20250422,164900,398563613,3490,3490,3490,3490,0
20250422,164800,398563613,3490,3490,3490,3490,0
20250422,164700,398563613,3490,3490,3490,3490,0
20250422,164600,398563613,3490,3490,3490,3490,0
20250422,164500,398563613,3490,3490,3490,3490,0
20250422,164400,398563613,3490,3490,3490,3490,0
20250422,164300,398563613,3490,3490,3490,3490,0
20250422,164200,398563613,3490,3490,3490,3490,0
20250422,164100,398563613,3490,3490,3490,3490,0
20250422,164000,398563613,3490,3490,3490,3490,0
20250422,163900,398563613,3490,3490,3490,3490,0
20250422,163800,398563613,3490,3490,3490,3490,0
20250422,163700,398563613,3490,3490,3490,3490,0
20250422,163600,398563613,3490,3490,3490,3490,0
20250422,163500,398563613,3490,3490,3490,3490,0
20250422,163400,398563613,3490,3490,3490,3490,0
20250422,163300,398563613,3490,3490,3490,3490,0
20250422,163200,398563613,3490,3490,3490,3490,0
20250422,163100,398563613,3490,3490,3490,3490,0
20250422,163000,398563613,3490,3490,3490,3490,0
20250422,162900,398563613,3490,3490,3490,3490,0
20250422,162800,398563613,3490,3490,3490,3490,0
20250422,162700,398563613,3490,3490,3490,3490,0
20250422,162600,398563613,3490,3490,3490,3490,0
20250422,162500,398563613,3490,3490,3490,3490,0
20250422,162400,398563613,3490,3490,3490,3490,0
20250422,162300,398563613,3490,3490,3490,3490,0
20250422,162200,398563613,3490,3490,3490,3490,0
20250422,162100,398563613,3490,3490,3490,3490,690
20250422,162000,398563613,3490,3490,3490,3490,0
20250422,161900,398563613,3490,3490,3490,3490,0
20250422,161800,398563613,3490,3490,3490,3490,0
20250422,161700,398563613,3490,3490,3490,3490,0
20250422,161600,398563613,3490,3490,3490,3490,0
20250422,161500,398563613,3490,3490,3490,3490,0
20250422,161400,398563613,3490,3490,3490,3490,0
20250422,161300,398563613,3490,3490,3490,3490,0
20250422,161200,398563613,3490,3490,3490,3490,0
20250422,161100,398563613,3490,3490,3490,3490,0
20250422,161000,398563613,3490,3490,3490,3490,0
20250422,160900,398563613,3490,3490,3490,3490,0
20250422,160800,398563613,3490,3490,3490,3490,0
20250422,160700,398563613,3490,3490,3490,3490,0
20250422,160600,398563613,3490,3490,3490,3490,0
20250422,160500,398563613,3490,3490,3490,3490,0
20250422,160400,398563613,3490,3490,3490,3490,0
20250422,160300,398563613,3490,3490,3490,3490,0
20250422,160200,398563613,3490,3490,3490,3490,0
20250422,160100,398563613,3490,3490,3490,3490,0
20250422,160000,398563613,3490,3490,3490,3490,0
20250422,155900,398563613,3490,3490,3490,3490,0
20250422,155800,398563613,3490,3490,3490,3490,0
20250422,155700,398563613,3490,3490,3490,3490,0
20250422,155600,398563613,3490,3490,3490,3490,0
20250422,155500,398563613,3490,3490,3490,3490,0
20250422,155400,398563613,3490,3490,3490,3490,0
20250422,155300,398563613,3490,3490,3490,3490,0
20250422,155200,398563613,3490,3490,3490,3490,0
20250422,155100,398563613,3490,3490,3490,3490,690
20250422,155000,398563613,3490,3490,3490,3490,0
20250422,154900,398563613,3490,3490,3490,3490,0
20250422,154800,398563613,3490,3490,3490,3490,0
20250422,154700,398563613,3490,3490,3490,3490,0
20250422,154600,398563613,3490,3490,3490,3490,0
20250422,154500,398563613,3490,3490,3490,3490,0
20250422,154400,398563613,3490,3490,3490,3490,0
20250422,154300,398563613,3490,3490,3490,3490,0
20250422,154200,398563613,3490,3490,3490,3490,0
20250422,154100,398563613,3490,3490,3490,3490,0
20250422,154000,398563613,3490,3490,3490,3490,0
20250422,153900,398563613,3490,3490,3490,3490,0
20250422,153800,398563613,3490,3490,3490,3490,0
20250422,153700,398563613,3490,3490,3490,3490,0
20250422,153600,398563613,3490,3490,3490,3490,0
20250422,153500,398563613,3490,3490,3490,3490,0
20250422,153400,398563613,3490,3490,3490,3490,0
20250422,153300,398563613,3490,3490,3490,3490,0
20250422,153200,398563613,3490,3490,3490,3490,0
20250422,153100,398563613,3490,3490,3490,3490,0
20250422,153000,398563613,3490,3490,3490,3490,690
20250422,152900,396155513,3490,3490,3490,3490,0
20250422,152800,396155513,3490,3490,3490,3490,0
20250422,152700,396155513,3490,3490,3490,3490,0
20250422,152600,396155513,3490,3490,3490,3490,0
20250422,152500,396155513,3490,3490,3490,3490,0
20250422,152400,396155513,3490,3490,3490,3490,0
20250422,152300,396155513,3490,3490,3490,3490,0
20250422,152200,396155513,3490,3490,3490,3490,0
20250422,152100,396155513,3490,3490,3490,3490,0
20250422,152000,396155513,3490,3490,3490,3490,0
20250422,151900,396155513,3490,3490,3490,3490,132
20250422,151800,395694833,3485,3500,3500,3485,296
20250422,151700,394661148,3500,3500,3500,3500,25
20250422,151600,394573648,3500,3500,3500,3500,0
20250422,151500,394573648,3500,3500,3500,3500,81
20250422,151400,394290148,3500,3500,3500,3500,110
20250422,151300,393905148,3485,3500,3500,3485,91
20250422,151200,393586768,3495,3490,3495,3490,93
20250422,151100,393261803,3490,3490,3490,3490,70
20250422,151000,393017503,3485,3485,3485,3485,0
20250422,150900,393017503,3485,3485,3485,3485,839
20250422,150800,390093588,3485,3485,3485,3485,0
20250422,150700,390093588,3485,3485,3485,3485,113
20250422,150600,389699783,3480,3480,3480,3480,200
20250422,150500,389003783,3485,3485,3485,3485,1
20250422,150400,389000298,3480,3480,3480,3480,100
20250422,150300,388652298,3485,3485,3485,3485,0
20250422,150200,388652298,3485,3485,3485,3485,0
20250422,150100,388652298,3485,3485,3485,3485,47
20250422,150000,388488503,3480,3480,3480,3480,300
20250422,145900,387444503,3485,3485,3485,3485,315
20250422,145800,386346728,3485,3485,3485,3485,18
20250422,145700,386283998,3490,3490,3490,3490,0
20250422,145600,386283998,3490,3490,3490,3490,0
20250422,145500,386283998,3490,3490,3490,3490,0
20250422,145400,386283998,3490,3490,3490,3490,0
20250422,145300,386283998,3490,3485,3490,3485,136
20250422,145200,385809538,3485,3485,3485,3485,64
20250422,145100,385586498,3485,3480,3485,3480,39
20250422,145000,385450638,3475,3475,3475,3475,0
20250422,144900,385450638,3475,3475,3475,3475,0
20250422,144800,385450638,3475,3475,3475,3475,0
20250422,144700,385450638,3475,3475,3475,3475,2
20250422,144600,385443688,3480,3480,3480,3480,166
20250422,144500,384866008,3480,3480,3480,3480,0
20250422,144400,384866008,3480,3480,3480,3480,0
20250422,144300,384866008,3480,3480,3480,3480,0
20250422,144200,384866008,3480,3480,3480,3480,428
20250422,144100,383376568,3480,3480,3480,3480,0
20250422,144000,383376568,3480,3480,3480,3480,19
20250422,143900,383310448,3480,3480,3480,3480,0
20250422,143800,383310448,3480,3480,3480,3480,8
20250422,143700,383282608,3480,3480,3480,3480,0
20250422,143600,383282608,3480,3480,3480,3480,0
20250422,143500,383282608,3480,3480,3480,3480,0
20250422,143400,383282608,3480,3475,3480,3475,184
20250422,143300,382642773,3475,3475,3475,3475,21
20250422,143200,382569798,3470,3475,3475,3470,4950
20250422,143100,365380853,3485,3485,3485,3485,0
20250422,143000,365380853,3485,3485,3485,3485,0
20250422,142900,365380853,3485,3485,3485,3485,0
20250422,142800,365380853,3485,3485,3485,3485,100
20250422,142700,365032353,3485,3485,3485,3485,300
20250422,142600,363986853,3485,3485,3485,3485,300
20250422,142500,362941353,3485,3485,3485,3485,137
20250422,142400,362463908,3485,3485,3485,3485,467
20250422,142300,360836413,3480,3480,3480,3480,0
20250422,142200,360836413,3480,3480,3480,3480,1075
20250422,142100,357095413,3480,3480,3480,3480,0
20250422,142000,357095413,3480,3480,3480,3480,0
20250422,141900,357095413,3480,3480,3480,3480,0
20250422,141800,357095413,3480,3475,3480,3475,339
20250422,141700,355917298,3480,3480,3480,3480,0
20250422,141600,355917298,3480,3480,3480,3480,0
20250422,141500,355917298,3480,3480,3480,3480,309
20250422,141400,354841978,3480,3480,3480,3480,200
20250422,141300,354145978,3485,3485,3485,3485,0
20250422,141200,354145978,3485,3485,3485,3485,0
20250422,141100,354145978,3485,3485,3485,3485,0
20250422,141000,354145978,3485,3485,3485,3485,13
20250422,140900,354100673,3485,3485,3485,3485,1
20250422,140800,354097188,3480,3480,3480,3480,0
20250422,140700,354097188,3480,3480,3480,3480,0
20250422,140600,354097188,3480,3480,3480,3480,0
20250422,140500,354097188,3480,3480,3480,3480,0
20250422,140400,354097188,3480,3480,3480,3480,433
20250422,140300,352590348,3480,3475,3480,3475,77
20250422,140200,352322638,3475,3490,3490,3475,2165
20250422,140100,344780678,3495,3495,3495,3495,0
20250422,140000,344780678,3495,3495,3495,3495,0
20250422,135900,344780678,3495,3495,3495,3495,0
20250422,135800,344780678,3495,3495,3495,3495,0
20250422,135700,344780678,3495,3495,3495,3495,0
20250422,135600,344780678,3495,3495,3495,3495,18
20250422,135500,344717768,3495,3495,3495,3495,0
20250422,135400,344717768,3495,3495,3495,3495,0
20250422,135300,344717768,3495,3495,3495,3495,0
20250422,135200,344717768,3495,3495,3495,3495,0
20250422,135100,344717768,3495,3495,3495,3495,800
20250422,135000,341921768,3495,3495,3495,3495,50
20250422,134900,341747018,3495,3495,3495,3495,0
20250422,134800,341747018,3495,3495,3495,3495,207
20250422,134700,341023553,3490,3490,3490,3490,0
20250422,134600,341023553,3490,3490,3490,3490,0
20250422,134500,341023553,3490,3490,3490,3490,156
20250422,134400,340479113,3490,3490,3490,3490,52
20250422,134300,340297633,3490,3490,3490,3490,10
20250422,134200,340262733,3490,3490,3490,3490,0
20250422,134100,340262733,3490,3490,3490,3490,20
20250422,134000,340192933,3485,3485,3485,3485,0
20250422,133900,340192933,3485,3485,3485,3485,112
20250422,133800,339802613,3485,3485,3485,3485,651
20250422,133700,337533878,3485,3485,3485,3485,6
20250422,133600,337512968,3485,3485,3485,3485,5
20250422,133500,337495543,3485,3485,3485,3485,0
20250422,133400,337495543,3485,3485,3485,3485,68
20250422,133300,337258563,3480,3480,3480,3480,0
20250422,133200,337258563,3480,3480,3480,3480,0
20250422,133100,337258563,3480,3480,3480,3480,262
20250422,133000,336346803,3480,3480,3480,3480,2
20250422,132900,336339843,3490,3485,3490,3480,2605
20250422,132800,327264213,3495,3495,3495,3495,0
20250422,132700,327264213,3495,3495,3495,3495,0
20250422,132600,327264213,3495,3495,3495,3495,0
20250422,132500,327264213,3495,3495,3495,3495,0
20250422,132400,327264213,3495,3495,3495,3495,0
20250422,132300,327264213,3495,3495,3495,3495,174
20250422,132200,326656083,3495,3495,3495,3495,0
20250422,132100,326656083,3495,3495,3495,3495,0
20250422,132000,326656083,3495,3495,3495,3495,0
20250422,131900,326656083,3495,3495,3495,3495,139
20250422,131800,326170278,3490,3490,3490,3490,652
20250422,131700,323894798,3490,3490,3490,3490,314
20250422,131600,322798938,3490,3490,3490,3490,0
20250422,131500,322798938,3490,3490,3490,3490,282
20250422,131400,321814758,3490,3490,3490,3490,0
20250422,131300,321814758,3490,3490,3490,3490,0
20250422,131200,321814758,3490,3485,3490,3485,36
20250422,131100,321689208,3490,3490,3490,3490,213
20250422,131000,320945838,3490,3490,3490,3490,0
20250422,130900,320945838,3490,3490,3490,3490,0
20250422,130800,320945838,3490,3490,3490,3490,287
20250422,130700,319944208,3490,3490,3490,3490,500
20250422,130600,318199208,3495,3495,3495,3495,0
20250422,130500,318199208,3495,3495,3495,3495,0
20250422,130400,318199208,3495,3495,3495,3495,0
20250422,130300,318199208,3495,3495,3495,3495,0
20250422,130200,318199208,3495,3495,3495,3495,0
20250422,130100,318199208,3495,3495,3495,3485,3943
20250422,130000,304418763,3500,3500,3500,3500,0
20250422,125900,304418763,3500,3500,3500,3500,0
20250422,125800,304418763,3500,3500,3500,3500,0
20250422,125700,304418763,3500,3500,3500,3500,285
20250422,125600,303421263,3495,3495,3495,3495,200
20250422,125500,302722263,3495,3495,3495,3495,0
20250422,125400,302722263,3495,3495,3495,3495,0
20250422,125300,302722263,3495,3495,3495,3495,333
20250422,125200,301558428,3495,3495,3495,3495,304
20250422,125100,300495948,3490,3490,3495,3490,1292
20250422,125000,295985433,3495,3495,3495,3495,18
20250422,124900,295922523,3490,3490,3490,3490,168
20250422,124800,295336203,3485,3480,3485,3480,471
20250422,124700,293694773,3480,3480,3480,3480,360
20250422,124600,292441973,3480,3480,3480,3480,0
20250422,124500,292441973,3480,3480,3480,3480,0
20250422,124400,292441973,3480,3480,3480,3480,0
20250422,124300,292441973,3480,3475,3480,3475,6
20250422,124200,292421113,3475,3475,3475,3475,0
20250422,124100,292421113,3475,3475,3475,3475,54
20250422,124000,292233463,3470,3470,3470,3470,0
20250422,123900,292233463,3470,3470,3470,3470,0
20250422,123800,292233463,3470,3470,3470,3470,300
20250422,123700,291192463,3465,3465,3465,3465,0
20250422,123600,291192463,3465,3465,3465,3465,0
20250422,123500,291192463,3465,3465,3465,3465,743
20250422,123400,288617968,3465,3465,3465,3465,50
20250422,123300,288444718,3460,3465,3465,3460,1192
20250422,123200,284315398,3460,3460,3460,3460,138
20250422,123100,283837918,3460,3465,3465,3460,1000
20250422,123000,280373603,3470,3470,3470,3470,22
20250422,122900,280297263,3470,3470,3470,3470,148
20250422,122800,279783703,3470,3470,3470,3470,18
20250422,122700,279721243,3465,3465,3465,3465,16
20250422,122600,279665803,3470,3480,3480,3470,1875
20250422,122500,273153123,3480,3480,3480,3475,1940
20250422,122400,266401928,3485,3485,3485,3485,0
20250422,122300,266401928,3485,3485,3485,3485,0
20250422,122200,266401928,3485,3485,3485,3485,1
20250422,122100,266398443,3480,3480,3480,3480,5
20250422,122000,266381043,3480,3480,3480,3480,91
20250422,121900,266064363,3480,3480,3480,3480,400
20250422,121800,264672363,3480,3480,3480,3480,10
20250422,121700,264637563,3480,3480,3480,3480,0
20250422,121600,264637563,3480,3480,3480,3480,0
20250422,121500,264637563,3480,3480,3480,3480,0
20250422,121400,264637563,3480,3480,3480,3480,100
20250422,121300,264289563,3480,3485,3485,3480,923
20250422,121200,261076798,3485,3485,3485,3485,22
20250422,121100,261000128,3490,3490,3490,3490,0
20250422,121000,261000128,3490,3490,3490,3490,0
20250422,120900,261000128,3490,3480,3490,3480,2
20250422,120800,260993158,3485,3490,3490,3485,2
20250422,120700,260986183,3490,3490,3490,3490,0
20250422,120600,260986183,3490,3485,3490,3485,318
20250422,120500,259877863,3485,3485,3485,3485,506
20250422,120400,258114453,3490,3490,3490,3490,0
20250422,120300,258114453,3490,3490,3490,3490,0
20250422,120200,258114453,3490,3490,3490,3490,0
20250422,120100,258114453,3490,3490,3490,3490,0
20250422,120000,258114453,3490,3490,3490,3490,201
20250422,115900,257412963,3490,3490,3490,3490,0
20250422,115800,257412963,3490,3490,3490,3490,0
20250422,115700,257412963,3490,3490,3490,3490,0
20250422,115600,257412963,3490,3490,3490,3490,0
20250422,115500,257412963,3490,3490,3490,3490,47
20250422,115400,257248933,3485,3485,3485,3485,636
20250422,115300,255032473,3485,3485,3485,3485,290
20250422,115200,254021823,3485,3485,3485,3485,0
20250422,115100,254021823,3485,3485,3485,3485,0
20250422,115000,254021823,3485,3485,3485,3485,0
20250422,114900,254021823,3485,3485,3485,3485,0
20250422,114800,254021823,3485,3485,3485,3485,5
20250422,114700,254004398,3485,3485,3485,3485,0
20250422,114600,254004398,3485,3485,3485,3485,50
20250422,114500,253830148,3485,3485,3485,3485,5
20250422,114400,253812723,3485,3485,3485,3485,19
20250422,114300,253746508,3480,3480,3480,3480,3
20250422,114200,253736068,3485,3485,3485,3485,40
20250422,114100,253596668,3485,3485,3485,3485,200
20250422,114000,252899668,3485,3485,3485,3485,20
20250422,113900,252829968,3480,3480,3480,3480,721
20250422,113800,250320888,3480,3480,3480,3480,400
20250422,113700,248928888,3480,3480,3480,3480,601
20250422,113600,246837408,3480,3480,3480,3480,1072
20250422,113500,243106848,3480,3480,3480,3480,9
20250422,113400,243075528,3480,3480,3480,3480,50
20250422,113300,242901528,3475,3480,3480,3475,170
20250422,113200,242310528,3480,3475,3480,3475,103
20250422,113100,241952098,3480,3480,3480,3480,0
20250422,113000,241952098,3480,3477,3480,3477,461
20250422,112900,240348964,3477,3477,3477,3477,0
20250422,112800,240348964,3477,3477,3477,3477,0
20250422,112700,240348964,3477,3500,3500,3477,6849
20250422,112600,216429004,3500,3500,3500,3500,0
20250422,112500,216429004,3500,3500,3500,3500,0
20250422,112400,216429004,3500,3500,3500,3500,0
20250422,112300,216429004,3500,3502,3502,3500,501
20250422,112200,214675502,3502,3502,3502,3502,19
20250422,112100,214608964,3502,3502,3502,3502,1
20250422,112000,214605462,3502,3502,3502,3502,126
20250422,111900,214164210,3502,3502,3502,3502,0
20250422,111800,214164210,3502,3502,3502,3502,0
20250422,111700,214164210,3502,3505,3505,3502,46
20250422,111600,214003115,3505,3505,3505,3505,0
20250422,111500,214003115,3505,3505,3505,3505,20
20250422,111400,213933015,3510,3510,3510,3510,0
20250422,111300,213933015,3510,3510,3510,3510,140
20250422,111200,213441615,3505,3505,3505,3505,0
20250422,111100,213441615,3505,3505,3505,3505,0
20250422,111000,213441615,3505,3505,3505,3505,0
20250422,110900,213441615,3505,3505,3505,3505,0
20250422,110800,213441615,3505,3505,3505,3505,500
20250422,110700,211689115,3505,3505,3505,3505,0
20250422,110600,211689115,3505,3505,3505,3505,0
20250422,110500,211689115,3505,3505,3505,3505,0
20250422,110400,211689115,3505,3505,3505,3505,0
20250422,110300,211689115,3505,3505,3505,3505,0
20250422,110200,211689115,3505,3505,3505,3505,356
20250422,110100,210441335,3505,3505,3505,3505,3
20250422,110000,210430820,3505,3505,3505,3505,101
20250422,105900,210076815,3500,3500,3500,3500,368
20250422,105800,208788815,3505,3505,3505,3505,0
20250422,105700,208788815,3505,3505,3505,3505,4
20250422,105600,208774795,3505,3505,3505,3505,0
20250422,105500,208774795,3505,3505,3505,3505,0
20250422,105400,208774795,3505,3505,3505,3505,2
20250422,105300,208767785,3505,3505,3505,3505,0
20250422,105200,208767785,3505,3505,3505,3505,0
20250422,105100,208767785,3505,3505,3505,3505,0
20250422,105000,208767785,3505,3505,3505,3505,573
20250422,104900,206759420,3505,3505,3505,3505,0
20250422,104800,206759420,3505,3505,3505,3505,207
20250422,104700,206033885,3505,3505,3505,3505,310
20250422,104600,204947335,3500,3515,3515,3500,3882
20250422,104500,191336145,3515,3515,3515,3515,612
20250422,104400,189184965,3515,3515,3515,3515,131
20250422,104300,188724500,3515,3515,3515,3515,0
20250422,104200,188724500,3515,3515,3515,3515,0
20250422,104100,188724500,3515,3515,3515,3515,0
20250422,104000,188724500,3515,3515,3515,3515,0
20250422,103900,188724500,3515,3515,3515,3515,0
20250422,103800,188724500,3515,3510,3515,3510,273
20250422,103700,187766050,3510,3510,3510,3510,0
20250422,103600,187766050,3510,3510,3510,3510,500
20250422,103500,186011050,3505,3505,3505,3505,0
20250422,103400,186011050,3505,3505,3505,3505,0
20250422,103300,186011050,3505,3515,3515,3505,73
20250422,103200,185755145,3505,3505,3505,3505,17
20250422,103100,185695560,3510,3515,3515,3510,194
20250422,103000,185014455,3515,3515,3515,3515,68
20250422,102900,184775435,3515,3515,3515,3515,201
20250422,102800,184068920,3515,3515,3515,3515,0
20250422,102700,184068920,3515,3515,3515,3515,0
20250422,102600,184068920,3515,3515,3515,3515,1
20250422,102500,184065405,3515,3515,3515,3515,0
20250422,102400,184065405,3515,3510,3515,3510,330
20250422,102300,182907100,3505,3505,3505,3505,90
20250422,102200,182591650,3495,3495,3495,3495,0
20250422,102100,182591650,3495,3505,3505,3495,69
20250422,102000,182349835,3505,3500,3505,3500,77
20250422,101900,182079955,3505,3505,3505,3505,1
20250422,101800,182076450,3500,3500,3500,3500,0
20250422,101700,182076450,3500,3500,3500,3500,1050
20250422,101600,178401450,3500,3500,3505,3500,49
20250422,101500,178229855,3500,3500,3500,3500,0
20250422,101400,178229855,3500,3500,3500,3500,0
20250422,101300,178229855,3500,3500,3500,3500,789
20250422,101200,175468355,3495,3495,3495,3495,1
20250422,101100,175464860,3500,3500,3500,3500,0
20250422,101000,175464860,3500,3500,3500,3500,188
20250422,100900,174806860,3500,3500,3500,3500,0
20250422,100800,174806860,3500,3500,3500,3500,0
20250422,100700,174806860,3500,3510,3510,3500,157
20250422,100600,174256860,3500,3500,3500,3500,0
20250422,100500,174256860,3500,3500,3500,3500,401
20250422,100400,172853360,3500,3490,3500,3490,2781
20250422,100300,163128160,3490,3490,3490,3490,55
20250422,100200,162936210,3490,3490,3490,3490,326
20250422,100100,161798470,3495,3495,3495,3495,2
20250422,100000,161791480,3495,3495,3495,3495,471
20250422,095900,160145335,3500,3500,3500,3500,20
20250422,095800,160075335,3500,3500,3500,3500,0
20250422,095700,160075335,3500,3500,3500,3500,0
20250422,095600,160075335,3500,3500,3500,3500,199
20250422,095500,159378835,3500,3510,3510,3500,6513
20250422,095400,136560235,3515,3515,3515,3515,19
20250422,095300,136493450,3510,3515,3515,3510,520
20250422,095200,134668200,3515,3515,3515,3515,200
20250422,095100,133965200,3515,3510,3515,3510,12
20250422,095000,133923025,3515,3515,3515,3515,160
20250422,094900,133360625,3515,3515,3515,3515,338
20250422,094800,132172555,3510,3510,3510,3510,784
20250422,094700,129420715,3510,3510,3510,3510,0
20250422,094600,129420715,3510,3515,3515,3510,102
20250422,094500,129062640,3515,3520,3520,3515,315
20250422,094400,127954605,3520,3520,3520,3520,2
20250422,094300,127947565,3515,3515,3515,3515,0
20250422,094200,127947565,3515,3515,3515,3510,1098
20250422,094100,124091080,3510,3520,3520,3510,2753
20250422,094000,114413050,3525,3525,3525,3525,1
20250422,093900,114409525,3525,3525,3525,3525,1
20250422,093800,114406000,3525,3515,3525,3515,3518
20250422,093700,102038955,3515,3515,3515,3510,566
20250422,093600,100052280,3515,3515,3515,3515,4
20250422,093500,100038220,3515,3515,3515,3515,0
20250422,093400,100038220,3515,3515,3515,3515,7
20250422,093300,100013615,3515,3515,3515,3515,3
20250422,093200,100003070,3515,3515,3515,3515,19
20250422,093100,99936285,3515,3515,3515,3515,1376
20250422,093000,95099645,3515,3510,3515,3510,323
20250422,092900,93965870,3510,3510,3510,3510,5
20250422,092800,93948320,3510,3510,3510,3505,9
20250422,092700,93916760,3505,3505,3505,3505,50
20250422,092600,93741510,3505,3500,3505,3500,46
20250422,092500,93580470,3490,3500,3500,3490,122
20250422,092400,93154080,3490,3500,3500,3490,484
20250422,092300,91463525,3500,3515,3515,3500,2214
20250422,092200,83702500,3520,3520,3520,3520,1
20250422,092100,83698980,3520,3520,3525,3515,746
20250422,092000,81075550,3520,3520,3520,3520,1
20250422,091900,81072030,3525,3520,3525,3520,337
20250422,091800,79885290,3525,3525,3525,3525,0
20250422,091700,79885290,3525,3525,3525,3525,44
20250422,091600,79730190,3520,3520,3520,3520,200
20250422,091500,79026190,3520,3520,3520,3520,0
20250422,091400,79026190,3520,3525,3525,3520,800
20250422,091300,76208140,3530,3525,3530,3525,605
20250422,091200,74075485,3535,3535,3535,3535,0
20250422,091100,74075485,3535,3540,3540,3535,237
20250422,091000,73237555,3540,3540,3540,3540,192
20250422,090900,72557875,3545,3545,3545,3545,7
20250422,090800,72533060,3545,3540,3570,3540,4018
20250422,090700,58250070,3545,3530,3545,3530,1037
20250422,090600,54584110,3530,3525,3530,3520,499
20250422,090500,52825910,3520,3520,3520,3520,66
20250422,090400,52593590,3505,3520,3520,3505,617
20250422,090300,50425515,3520,3520,3525,3515,348
20250422,090200,49202110,3520,3515,3520,3500,282
20250422,090100,48213050,3520,3485,3520,3485,1089
20250422,090000,44385865,3490,3410,3500,3410,12960