KissMeData/002290/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,182100,342079138,3630,3630,3630,3630,2450
20250425,182000,342079138,3630,3630,3630,3630,0
20250425,181900,342079138,3630,3630,3630,3630,0
20250425,181800,342079138,3630,3630,3630,3630,0
20250425,181700,342079138,3630,3630,3630,3630,0
20250425,181600,342079138,3630,3630,3630,3630,0
20250425,181500,342079138,3630,3630,3630,3630,0
20250425,181400,342079138,3630,3630,3630,3630,0
20250425,181300,342079138,3630,3630,3630,3630,0
20250425,181200,342079138,3630,3630,3630,3630,0
20250425,181100,342079138,3630,3630,3630,3630,0
20250425,181000,342079138,3630,3630,3630,3630,0
20250425,180900,342079138,3630,3630,3630,3630,0
20250425,180800,342079138,3630,3630,3630,3630,0
20250425,180700,342079138,3630,3630,3630,3630,0
20250425,180600,342079138,3630,3630,3630,3630,0
20250425,180500,342079138,3630,3630,3630,3630,0
20250425,180400,342079138,3630,3630,3630,3630,0
20250425,180300,342079138,3630,3630,3630,3630,0
20250425,180200,342079138,3630,3630,3630,3630,0
20250425,180100,342079138,3630,3630,3630,3630,0
20250425,180000,342079138,3630,3630,3630,3630,0
20250425,175900,342079138,3630,3630,3630,3630,0
20250425,175800,342079138,3630,3630,3630,3630,0
20250425,175700,342079138,3630,3630,3630,3630,0
20250425,175600,342079138,3630,3630,3630,3630,0
20250425,175500,342079138,3630,3630,3630,3630,0
20250425,175400,342079138,3630,3630,3630,3630,0
20250425,175300,342079138,3630,3630,3630,3630,0
20250425,175200,342079138,3630,3630,3630,3630,0
20250425,175100,342079138,3630,3630,3630,3630,2450
20250425,175000,342079138,3630,3630,3630,3630,0
20250425,174900,342079138,3630,3630,3630,3630,0
20250425,174800,342079138,3630,3630,3630,3630,0
20250425,174700,342079138,3630,3630,3630,3630,0
20250425,174600,342079138,3630,3630,3630,3630,0
20250425,174500,342079138,3630,3630,3630,3630,0
20250425,174400,342079138,3630,3630,3630,3630,0
20250425,174300,342079138,3630,3630,3630,3630,0
20250425,174200,342079138,3630,3630,3630,3630,0
20250425,174100,342079138,3630,3630,3630,3630,0
20250425,174000,342079138,3630,3630,3630,3630,0
20250425,173900,342079138,3630,3630,3630,3630,0
20250425,173800,342079138,3630,3630,3630,3630,0
20250425,173700,342079138,3630,3630,3630,3630,0
20250425,173600,342079138,3630,3630,3630,3630,0
20250425,173500,342079138,3630,3630,3630,3630,0
20250425,173400,342079138,3630,3630,3630,3630,0
20250425,173300,342079138,3630,3630,3630,3630,0
20250425,173200,342079138,3630,3630,3630,3630,0
20250425,173100,342079138,3630,3630,3630,3630,0
20250425,173000,342079138,3630,3630,3630,3630,0
20250425,172900,342079138,3630,3630,3630,3630,0
20250425,172800,342079138,3630,3630,3630,3630,0
20250425,172700,342079138,3630,3630,3630,3630,0
20250425,172600,342079138,3630,3630,3630,3630,0
20250425,172500,342079138,3630,3630,3630,3630,0
20250425,172400,342079138,3630,3630,3630,3630,0
20250425,172300,342079138,3630,3630,3630,3630,0
20250425,172200,342079138,3630,3630,3630,3630,0
20250425,172100,342079138,3630,3630,3630,3630,2450
20250425,172000,342079138,3630,3630,3630,3630,0
20250425,171900,342079138,3630,3630,3630,3630,0
20250425,171800,342079138,3630,3630,3630,3630,0
20250425,171700,342079138,3630,3630,3630,3630,0
20250425,171600,342079138,3630,3630,3630,3630,0
20250425,171500,342079138,3630,3630,3630,3630,0
20250425,171400,342079138,3630,3630,3630,3630,0
20250425,171300,342079138,3630,3630,3630,3630,0
20250425,171200,342079138,3630,3630,3630,3630,0
20250425,171100,342079138,3630,3630,3630,3630,0
20250425,171000,342079138,3630,3630,3630,3630,0
20250425,170900,342079138,3630,3630,3630,3630,0
20250425,170800,342079138,3630,3630,3630,3630,0
20250425,170700,342079138,3630,3630,3630,3630,0
20250425,170600,342079138,3630,3630,3630,3630,0
20250425,170500,342079138,3630,3630,3630,3630,0
20250425,170400,342079138,3630,3630,3630,3630,0
20250425,170300,342079138,3630,3630,3630,3630,0
20250425,170200,342079138,3630,3630,3630,3630,0
20250425,170100,342079138,3630,3630,3630,3630,0
20250425,170000,342079138,3630,3630,3630,3630,0
20250425,165900,342079138,3630,3630,3630,3630,0
20250425,165800,342079138,3630,3630,3630,3630,0
20250425,165700,342079138,3630,3630,3630,3630,0
20250425,165600,342079138,3630,3630,3630,3630,0
20250425,165500,342079138,3630,3630,3630,3630,0
20250425,165400,342079138,3630,3630,3630,3630,0
20250425,165300,342079138,3630,3630,3630,3630,0
20250425,165200,342079138,3630,3630,3630,3630,0
20250425,165100,342079138,3630,3630,3630,3630,2450
20250425,165000,342079138,3630,3630,3630,3630,0
20250425,164900,342079138,3630,3630,3630,3630,0
20250425,164800,342079138,3630,3630,3630,3630,0
20250425,164700,342079138,3630,3630,3630,3630,0
20250425,164600,342079138,3630,3630,3630,3630,0
20250425,164500,342079138,3630,3630,3630,3630,0
20250425,164400,342079138,3630,3630,3630,3630,0
20250425,164300,342079138,3630,3630,3630,3630,0
20250425,164200,342079138,3630,3630,3630,3630,0
20250425,164100,342079138,3630,3630,3630,3630,0
20250425,164000,342079138,3630,3630,3630,3630,0
20250425,163900,342079138,3630,3630,3630,3630,0
20250425,163800,342079138,3630,3630,3630,3630,0
20250425,163700,342079138,3630,3630,3630,3630,0
20250425,163600,342079138,3630,3630,3630,3630,0
20250425,163500,342079138,3630,3630,3630,3630,0
20250425,163400,342079138,3630,3630,3630,3630,0
20250425,163300,342079138,3630,3630,3630,3630,0
20250425,163200,342079138,3630,3630,3630,3630,0
20250425,163100,342079138,3630,3630,3630,3630,0
20250425,163000,342079138,3630,3630,3630,3630,0
20250425,162900,342079138,3630,3630,3630,3630,0
20250425,162800,342079138,3630,3630,3630,3630,0
20250425,162700,342079138,3630,3630,3630,3630,0
20250425,162600,342079138,3630,3630,3630,3630,0
20250425,162500,342079138,3630,3630,3630,3630,0
20250425,162400,342079138,3630,3630,3630,3630,0
20250425,162300,342079138,3630,3630,3630,3630,0
20250425,162200,342079138,3630,3630,3630,3630,0
20250425,162100,342079138,3630,3630,3630,3630,2450
20250425,162000,342079138,3630,3630,3630,3630,0
20250425,161900,342079138,3630,3630,3630,3630,0
20250425,161800,342079138,3630,3630,3630,3630,0
20250425,161700,342079138,3630,3630,3630,3630,0
20250425,161600,342079138,3630,3630,3630,3630,0
20250425,161500,342079138,3630,3630,3630,3630,0
20250425,161400,342079138,3630,3630,3630,3630,0
20250425,161300,342079138,3630,3630,3630,3630,0
20250425,161200,342079138,3630,3630,3630,3630,0
20250425,161100,342079138,3630,3630,3630,3630,0
20250425,161000,342079138,3630,3630,3630,3630,0
20250425,160900,342079138,3630,3630,3630,3630,0
20250425,160800,342079138,3630,3630,3630,3630,0
20250425,160700,342079138,3630,3630,3630,3630,0
20250425,160600,342079138,3630,3630,3630,3630,0
20250425,160500,342079138,3630,3630,3630,3630,0
20250425,160400,342079138,3630,3630,3630,3630,0
20250425,160300,342079138,3630,3630,3630,3630,0
20250425,160200,342079138,3630,3630,3630,3630,0
20250425,160100,342079138,3630,3630,3630,3630,0
20250425,160000,342079138,3630,3630,3630,3630,0
20250425,155900,342079138,3630,3630,3630,3630,0
20250425,155800,342079138,3630,3630,3630,3630,0
20250425,155700,342079138,3630,3630,3630,3630,0
20250425,155600,342079138,3630,3630,3630,3630,0
20250425,155500,342079138,3630,3630,3630,3630,0
20250425,155400,342079138,3630,3630,3630,3630,0
20250425,155300,342079138,3630,3630,3630,3630,0
20250425,155200,342079138,3630,3630,3630,3630,0
20250425,155100,342079138,3630,3630,3630,3630,2450
20250425,155000,342079138,3630,3630,3630,3630,0
20250425,154900,342079138,3630,3630,3630,3630,0
20250425,154800,342079138,3630,3630,3630,3630,0
20250425,154700,342079138,3630,3630,3630,3630,0
20250425,154600,342079138,3630,3630,3630,3630,0
20250425,154500,342079138,3630,3630,3630,3630,0
20250425,154400,342079138,3630,3630,3630,3630,0
20250425,154300,342079138,3630,3630,3630,3630,0
20250425,154200,342079138,3630,3630,3630,3630,0
20250425,154100,342079138,3630,3630,3630,3630,0
20250425,154000,342079138,3630,3630,3630,3630,0
20250425,153900,342079138,3630,3630,3630,3630,0
20250425,153800,342079138,3630,3630,3630,3630,0
20250425,153700,342079138,3630,3630,3630,3630,0
20250425,153600,342079138,3630,3630,3630,3630,0
20250425,153500,342079138,3630,3630,3630,3630,0
20250425,153400,342079138,3630,3630,3630,3630,0
20250425,153300,342079138,3630,3630,3630,3630,0
20250425,153200,342079138,3630,3630,3630,3630,0
20250425,153100,342079138,3630,3630,3630,3630,0
20250425,153000,342079138,3630,3630,3630,3630,2450
20250425,152900,333185638,3625,3625,3625,3625,0
20250425,152800,333185638,3625,3625,3625,3625,0
20250425,152700,333185638,3625,3625,3625,3625,0
20250425,152600,333185638,3625,3625,3625,3625,0
20250425,152500,333185638,3625,3625,3625,3625,0
20250425,152400,333185638,3625,3625,3625,3625,0
20250425,152300,333185638,3625,3625,3625,3625,0
20250425,152200,333185638,3625,3625,3625,3625,0
20250425,152100,333185638,3625,3625,3625,3625,0
20250425,152000,333185638,3625,3625,3625,3625,0
20250425,151900,333185638,3625,3620,3625,3620,64
20250425,151800,332953918,3615,3620,3620,3612,209
20250425,151700,332198428,3620,3620,3620,3620,3
20250425,151600,332187568,3620,3620,3620,3620,0
20250425,151500,332187568,3620,3620,3620,3620,2
20250425,151400,332180328,3615,3615,3615,3615,0
20250425,151300,332180328,3615,3615,3615,3615,22
20250425,151200,332100798,3615,3615,3615,3615,25
20250425,151100,332010423,3630,3630,3630,3630,0
20250425,151000,332010423,3630,3615,3630,3615,1175
20250425,150900,327751208,3620,3620,3620,3620,0
20250425,150800,327751208,3620,3625,3625,3620,601
20250425,150700,325575083,3625,3625,3625,3625,0
20250425,150600,325575083,3625,3625,3625,3625,0
20250425,150500,325575083,3625,3620,3625,3620,21
20250425,150400,325499058,3630,3630,3630,3630,0
20250425,150300,325499058,3630,3630,3630,3630,360
20250425,150200,324192258,3630,3615,3630,3615,13
20250425,150100,324145113,3615,3615,3615,3615,230
20250425,150000,323313663,3625,3620,3625,3620,1223
20250425,145900,318883648,3615,3615,3615,3615,0
20250425,145800,318883648,3615,3615,3615,3615,51
20250425,145700,318699283,3620,3620,3620,3620,0
20250425,145600,318699283,3620,3620,3620,3620,0
20250425,145500,318699283,3620,3625,3625,3620,43
20250425,145400,318543618,3625,3625,3625,3625,0
20250425,145300,318543618,3625,3625,3625,3625,55
20250425,145200,318344243,3625,3625,3625,3625,0
20250425,145100,318344243,3625,3625,3625,3625,0
20250425,145000,318344243,3625,3625,3625,3625,2
20250425,144900,318336993,3625,3630,3630,3625,89
20250425,144800,318014173,3625,3625,3625,3625,32
20250425,144700,317898173,3625,3625,3625,3625,293
20250425,144600,316836048,3625,3625,3625,3625,6
20250425,144500,316814298,3590,3630,3630,3590,7034
20250425,144400,291480523,3630,3630,3630,3630,0
20250425,144300,291480523,3630,3630,3630,3630,0
20250425,144200,291480523,3630,3630,3630,3630,297
20250425,144100,290402413,3630,3630,3630,3630,0
20250425,144000,290402413,3630,3630,3630,3630,18
20250425,143900,290337073,3630,3630,3630,3630,0
20250425,143800,290337073,3630,3630,3630,3630,0
20250425,143700,290337073,3630,3625,3630,3625,51
20250425,143600,290152193,3630,3630,3630,3630,1
20250425,143500,290148563,3625,3625,3625,3625,0
20250425,143400,290148563,3625,3625,3625,3625,0
20250425,143300,290148563,3625,3625,3625,3625,0
20250425,143200,290148563,3625,3625,3625,3625,0
20250425,143100,290148563,3625,3625,3625,3625,0
20250425,143000,290148563,3625,3625,3625,3625,0
20250425,142900,290148563,3625,3625,3625,3625,0
20250425,142800,290148563,3625,3625,3625,3625,0
20250425,142700,290148563,3625,3625,3625,3625,10
20250425,142600,290112313,3630,3630,3630,3630,0
20250425,142500,290112313,3630,3630,3630,3630,585
20250425,142400,287988763,3630,3625,3630,3625,426
20250425,142300,286444383,3625,3625,3625,3625,0
20250425,142200,286444383,3625,3630,3630,3625,277
20250425,142100,285438878,3630,3630,3630,3630,0
20250425,142000,285438878,3630,3627,3630,3627,73
20250425,141900,285173918,3625,3625,3625,3625,3
20250425,141800,285163043,3625,3630,3630,3625,416
20250425,141700,283654953,3630,3630,3630,3630,157
20250425,141600,283085043,3635,3635,3635,3635,8
20250425,141500,283055963,3630,3630,3630,3630,90
20250425,141400,282729263,3630,3630,3630,3630,0
20250425,141300,282729263,3630,3630,3630,3630,0
20250425,141200,282729263,3630,3630,3630,3630,0
20250425,141100,282729263,3630,3630,3630,3630,85
20250425,141000,282420713,3630,3630,3630,3630,0
20250425,140900,282420713,3630,3630,3630,3630,150
20250425,140800,281876213,3630,3630,3630,3630,546
20250425,140700,279894233,3630,3630,3630,3630,34
20250425,140600,279770813,3635,3635,3635,3635,0
20250425,140500,279770813,3635,3635,3635,3635,0
20250425,140400,279770813,3635,3635,3635,3635,0
20250425,140300,279770813,3635,3635,3635,3635,3
20250425,140200,279759908,3625,3630,3630,3625,79
20250425,140100,279473153,3625,3625,3625,3625,0
20250425,140000,279473153,3625,3625,3625,3625,0
20250425,135900,279473153,3625,3625,3625,3625,0
20250425,135800,279473153,3625,3625,3625,3625,5
20250425,135700,279455028,3630,3630,3630,3630,1
20250425,135600,279451398,3630,3630,3630,3630,754
20250425,135500,276714378,3625,3625,3625,3625,0
20250425,135400,276714378,3625,3625,3625,3625,0
20250425,135300,276714378,3625,3627,3627,3625,102
20250425,135200,276344608,3625,3625,3625,3625,1
20250425,135100,276340983,3630,3630,3630,3630,1
20250425,135000,276337353,3625,3625,3625,3625,108
20250425,134900,275945853,3625,3625,3625,3625,6
20250425,134800,275924103,3630,3630,3630,3630,0
20250425,134700,275924103,3630,3630,3630,3630,93
20250425,134600,275586513,3630,3630,3630,3630,0
20250425,134500,275586513,3630,3630,3630,3630,0
20250425,134400,275586513,3630,3630,3630,3630,4
20250425,134300,275571993,3630,3630,3630,3630,0
20250425,134200,275571993,3630,3625,3630,3625,496
20250425,134100,273772893,3625,3625,3625,3625,0
20250425,134000,273772893,3625,3625,3625,3625,0
20250425,133900,273772893,3625,3625,3625,3625,0
20250425,133800,273772893,3625,3625,3625,3625,152
20250425,133700,273221893,3625,3625,3625,3625,471
20250425,133600,271514518,3620,3620,3620,3620,0
20250425,133500,271514518,3620,3620,3620,3620,136
20250425,133400,271022198,3620,3620,3620,3620,18
20250425,133300,270957038,3615,3615,3615,3615,1156
20250425,133200,266778098,3615,3615,3615,3615,0
20250425,133100,266778098,3615,3615,3615,3615,0
20250425,133000,266778098,3615,3615,3615,3615,0
20250425,132900,266778098,3615,3615,3615,3615,0
20250425,132800,266778098,3615,3615,3615,3615,0
20250425,132700,266778098,3615,3615,3615,3615,1
20250425,132600,266774483,3615,3615,3615,3615,60
20250425,132500,266557583,3610,3610,3610,3610,450
20250425,132400,264933083,3615,3615,3615,3615,1
20250425,132300,264929468,3615,3615,3615,3615,3
20250425,132200,264918623,3615,3615,3615,3615,0
20250425,132100,264918623,3615,3615,3615,3615,0
20250425,132000,264918623,3615,3615,3615,3615,1
20250425,131900,264915008,3615,3615,3615,3615,0
20250425,131800,264915008,3615,3615,3615,3615,0
20250425,131700,264915008,3615,3615,3615,3615,559
20250425,131600,262894223,3615,3615,3615,3615,0
20250425,131500,262894223,3615,3615,3615,3615,0
20250425,131400,262894223,3615,3615,3615,3615,29
20250425,131300,262789388,3610,3615,3615,3610,22
20250425,131200,262709963,3615,3615,3615,3615,18
20250425,131100,262644893,3600,3600,3600,3600,0
20250425,131000,262644893,3600,3600,3600,3600,0
20250425,130900,262644893,3600,3600,3600,3600,0
20250425,130800,262644893,3600,3600,3600,3600,0
20250425,130700,262644893,3600,3610,3610,3600,1000
20250425,130600,259042428,3615,3615,3615,3615,0
20250425,130500,259042428,3615,3615,3615,3615,60
20250425,130400,258825528,3615,3615,3615,3615,50
20250425,130300,258644778,3615,3620,3620,3615,10
20250425,130200,258608618,3620,3620,3620,3620,1
20250425,130100,258604998,3620,3620,3620,3620,1
20250425,130000,258601378,3615,3615,3615,3615,0
20250425,125900,258601378,3615,3615,3615,3615,0
20250425,125800,258601378,3615,3615,3615,3615,0
20250425,125700,258601378,3615,3620,3620,3615,422
20250425,125600,257075738,3605,3615,3615,3605,1000
20250425,125500,253466483,3620,3620,3620,3620,1
20250425,125400,253462863,3620,3620,3620,3620,70
20250425,125300,253209463,3620,3620,3620,3620,100
20250425,125200,252847463,3620,3620,3620,3620,80
20250425,125100,252557863,3620,3620,3620,3620,0
20250425,125000,252557863,3620,3620,3625,3620,35
20250425,124900,252431073,3620,3620,3620,3620,276
20250425,124800,251431953,3630,3630,3630,3630,1945
20250425,124700,244371603,3635,3635,3635,3635,0
20250425,124600,244371603,3635,3635,3635,3635,2
20250425,124500,244364333,3635,3630,3635,3630,546
20250425,124400,242380978,3625,3620,3625,3620,248
20250425,124300,241482043,3620,3620,3620,3615,2922
20250425,124200,230904903,3615,3615,3615,3615,1421
20250425,124100,225767988,3615,3615,3615,3615,753
20250425,124000,223045893,3615,3615,3615,3615,0
20250425,123900,223045893,3615,3610,3615,3600,3141
20250425,123800,211732738,3615,3615,3615,3615,111
20250425,123700,211331473,3615,3620,3620,3615,13
20250425,123600,211284473,3615,3615,3615,3615,0
20250425,123500,211284473,3615,3620,3620,3615,144
20250425,123400,210763443,3620,3620,3620,3620,162
20250425,123300,210177003,3620,3620,3620,3620,166
20250425,123200,209576083,3620,3620,3620,3620,0
20250425,123100,209576083,3620,3620,3620,3620,0
20250425,123000,209576083,3620,3615,3620,3615,1074
20250425,122900,205692758,3610,3610,3610,3610,1
20250425,122800,205689148,3615,3615,3615,3615,18
20250425,122700,205624078,3615,3615,3615,3615,0
20250425,122600,205624078,3615,3615,3615,3615,1
20250425,122500,205620463,3615,3615,3615,3615,50
20250425,122400,205439713,3605,3605,3605,3605,0
20250425,122300,205439713,3605,3605,3605,3605,6
20250425,122200,205418083,3610,3610,3610,3610,94
20250425,122100,205078743,3615,3615,3615,3615,0
20250425,122000,205078743,3615,3610,3615,3610,241
20250425,121900,204208643,3615,3615,3615,3615,3
20250425,121800,204197798,3610,3610,3610,3610,0
20250425,121700,204197798,3610,3610,3610,3610,0
20250425,121600,204197798,3610,3615,3620,3610,427
20250425,121500,202656013,3610,3620,3620,3610,1146
20250425,121400,198518938,3625,3620,3625,3620,113
20250425,121300,198109773,3620,3620,3620,3620,227
20250425,121200,197288033,3625,3620,3625,3615,61
20250425,121100,197066943,3625,3620,3625,3620,265
20250425,121000,196107583,3620,3615,3620,3610,65
20250425,120900,195872543,3620,3610,3620,3610,1024
20250425,120800,192170723,3610,3610,3610,3610,177
20250425,120700,191531753,3610,3610,3610,3610,0
20250425,120600,191531753,3610,3610,3610,3610,30
20250425,120500,191423453,3610,3610,3610,3610,416
20250425,120400,189921693,3610,3610,3610,3610,20
20250425,120300,189849493,3605,3610,3610,3605,82
20250425,120200,189553798,3610,3610,3610,3610,0
20250425,120100,189553798,3610,3610,3610,3610,0
20250425,120000,189553798,3610,3610,3610,3610,166
20250425,115900,188954538,3610,3610,3610,3610,50
20250425,115800,188774038,3610,3610,3610,3610,0
20250425,115700,188774038,3610,3610,3610,3610,82
20250425,115600,188478018,3610,3610,3610,3610,80
20250425,115500,188189218,3610,3610,3610,3610,2
20250425,115400,188181998,3610,3605,3610,3605,115
20250425,115300,187767073,3605,3610,3610,3605,123
20250425,115200,187323558,3610,3605,3610,3605,52
20250425,115100,187136088,3610,3610,3610,3610,31
20250425,115000,187024178,3610,3600,3610,3600,836
20250425,114900,184013783,3600,3600,3600,3600,246
20250425,114800,183128183,3605,3605,3605,3605,20
20250425,114700,183056083,3605,3600,3605,3600,36
20250425,114600,182926353,3600,3605,3605,3600,84
20250425,114500,182623683,3605,3605,3605,3605,63
20250425,114400,182396568,3605,3600,3605,3600,385
20250425,114300,181010058,3605,3605,3605,3605,30
20250425,114200,180901908,3605,3600,3605,3600,774
20250425,114100,178115403,3600,3600,3600,3600,68
20250425,114000,177870603,3600,3600,3600,3595,379
20250425,113900,176506218,3600,3600,3600,3600,294
20250425,113800,175447818,3600,3600,3600,3600,55
20250425,113700,175249818,3600,3600,3600,3595,255
20250425,113600,174332038,3600,3600,3600,3600,127
20250425,113500,173874838,3600,3600,3600,3595,329
20250425,113400,172691188,3600,3600,3600,3600,62
20250425,113300,172467988,3600,3600,3600,3600,43
20250425,113200,172313188,3600,3600,3600,3600,21
20250425,113100,172237588,3600,3600,3600,3600,34
20250425,113000,172115188,3600,3600,3600,3590,1045
20250425,112900,168358318,3600,3595,3600,3595,494
20250425,112800,166582313,3595,3590,3595,3590,114
20250425,112700,166172733,3595,3595,3595,3595,15
20250425,112600,166118808,3595,3590,3595,3590,49
20250425,112500,165942663,3590,3590,3590,3590,48
20250425,112400,165770343,3595,3595,3595,3595,40
20250425,112300,165626543,3585,3595,3595,3585,455
20250425,112200,163990828,3595,3590,3595,3590,613
20250425,112100,161790148,3585,3585,3585,3585,621
20250425,112000,159563863,3590,3590,3590,3590,1
20250425,111900,159560273,3590,3590,3590,3590,1
20250425,111800,159556683,3590,3590,3590,3590,0
20250425,111700,159556683,3590,3590,3590,3590,0
20250425,111600,159556683,3590,3590,3590,3590,307
20250425,111500,158454553,3590,3590,3590,3590,0
20250425,111400,158454553,3590,3590,3590,3590,0
20250425,111300,158454553,3590,3590,3590,3590,1604
20250425,111200,152696193,3590,3590,3590,3590,0
20250425,111100,152696193,3590,3580,3590,3580,1406
20250425,111000,147659063,3565,3565,3565,3565,0
20250425,110900,147659063,3565,3565,3565,3565,0
20250425,110800,147659063,3565,3565,3565,3565,0
20250425,110700,147659063,3565,3580,3585,3565,1187
20250425,110600,143424588,3570,3570,3570,3570,126
20250425,110500,142974768,3580,3580,3580,3580,656
20250425,110400,140626288,3572,3572,3572,3572,9
20250425,110300,140594140,3575,3575,3575,3575,0
20250425,110200,140594140,3575,3575,3575,3575,3
20250425,110100,140583415,3565,3580,3580,3565,4113
20250425,110000,125881115,3580,3585,3585,3580,4504
20250425,105900,109756690,3595,3595,3595,3595,0
20250425,105800,109756690,3595,3595,3595,3595,3
20250425,105700,109745905,3595,3590,3595,3585,401
20250425,105600,108308015,3595,3595,3595,3595,1
20250425,105500,108304420,3585,3585,3585,3585,0
20250425,105400,108304420,3585,3585,3585,3585,4
20250425,105300,108290080,3585,3585,3585,3585,0
20250425,105200,108290080,3585,3590,3590,3585,125
20250425,105100,107841945,3590,3585,3595,3585,1370
20250425,105000,102925020,3580,3580,3580,3580,0
20250425,104900,102925020,3580,3580,3580,3580,1
20250425,104800,102921440,3580,3580,3590,3580,26
20250425,104700,102828210,3590,3590,3590,3590,6
20250425,104600,102806670,3590,3590,3590,3590,0
20250425,104500,102806670,3590,3590,3590,3590,0
20250425,104400,102806670,3590,3590,3590,3590,0
20250425,104300,102806670,3590,3590,3590,3590,1
20250425,104200,102803080,3590,3590,3590,3590,2
20250425,104100,102795900,3565,3565,3565,3565,0
20250425,104000,102795900,3565,3565,3565,3565,1
20250425,103900,102792335,3575,3565,3575,3565,389
20250425,103800,101403605,3560,3570,3570,3560,575
20250425,103700,99356405,3570,3570,3570,3570,0
20250425,103600,99356405,3570,3570,3570,3570,0
20250425,103500,99356405,3570,3560,3570,3560,411
20250425,103400,97892270,3560,3560,3560,3560,51
20250425,103300,97710710,3560,3560,3560,3560,35
20250425,103200,97586110,3565,3565,3565,3565,13
20250425,103100,97539765,3570,3570,3570,3570,96
20250425,103000,97197045,3575,3580,3580,3575,390
20250425,102900,95800865,3580,3580,3580,3580,0
20250425,102800,95800865,3580,3580,3580,3580,1
20250425,102700,95797285,3590,3590,3590,3585,281
20250425,102600,94788500,3590,3580,3590,3575,119
20250425,102500,94362610,3585,3590,3590,3585,1290
20250425,102400,89737825,3590,3585,3590,3585,1856
20250425,102300,83083570,3585,3580,3590,3580,2285
20250425,102200,74893255,3575,3575,3575,3575,0
20250425,102100,74893255,3575,3575,3575,3575,8
20250425,102000,74864655,3570,3575,3575,3570,130
20250425,101900,74400055,3575,3575,3575,3575,0
20250425,101800,74400055,3575,3575,3575,3575,0
20250425,101700,74400055,3575,3575,3575,3575,315
20250425,101600,73273930,3565,3555,3565,3555,1427
20250425,101500,68197005,3555,3545,3555,3545,971
20250425,101400,64752005,3545,3545,3545,3545,100
20250425,101300,64397505,3545,3545,3545,3545,1053
20250425,101200,60664620,3545,3545,3545,3545,0
20250425,101100,60664620,3545,3545,3545,3545,5
20250425,101000,60646895,3545,3550,3550,3545,2041
20250425,100900,53410425,3555,3555,3555,3555,30
20250425,100800,53303775,3555,3555,3555,3555,0
20250425,100700,53303775,3555,3555,3555,3555,0
20250425,100600,53303775,3555,3555,3555,3555,0
20250425,100500,53303775,3555,3555,3555,3555,1
20250425,100400,53300220,3555,3555,3555,3555,1
20250425,100300,53296665,3555,3555,3555,3555,0
20250425,100200,53296665,3555,3555,3555,3555,0
20250425,100100,53296665,3555,3550,3560,3550,917
20250425,100000,50037965,3555,3555,3555,3555,0
20250425,095900,50037965,3555,3555,3555,3555,0
20250425,095800,50037965,3555,3555,3555,3555,0
20250425,095700,50037965,3555,3555,3555,3555,407
20250425,095600,48591080,3560,3560,3560,3560,0
20250425,095500,48591080,3560,3560,3560,3560,0
20250425,095400,48591080,3560,3560,3560,3560,19
20250425,095300,48523440,3560,3560,3560,3560,0
20250425,095200,48523440,3560,3560,3560,3560,0
20250425,095100,48523440,3560,3560,3560,3560,52
20250425,095000,48338320,3560,3560,3560,3560,1
20250425,094900,48334760,3555,3555,3555,3555,0
20250425,094800,48334760,3555,3555,3555,3555,26
20250425,094700,48242330,3560,3560,3560,3560,0
20250425,094600,48242330,3560,3560,3560,3560,2
20250425,094500,48235210,3560,3560,3560,3560,2
20250425,094400,48228090,3555,3555,3555,3555,0
20250425,094300,48228090,3555,3555,3555,3555,502
20250425,094200,46443480,3555,3555,3555,3555,0
20250425,094100,46443480,3555,3555,3555,3555,0
20250425,094000,46443480,3555,3555,3555,3555,0
20250425,093900,46443480,3555,3555,3555,3555,0
20250425,093800,46443480,3555,3555,3555,3555,142
20250425,093700,45938670,3560,3560,3560,3560,0
20250425,093600,45938670,3560,3560,3560,3560,124
20250425,093500,45497230,3560,3560,3560,3560,73
20250425,093400,45237350,3560,3560,3560,3560,1129
20250425,093300,41218110,3565,3565,3565,3565,0
20250425,093200,41218110,3565,3555,3565,3555,63
20250425,093100,40993960,3555,3560,3560,3555,312
20250425,093000,39883530,3565,3560,3575,3560,153
20250425,092900,39338205,3560,3560,3560,3560,0
20250425,092800,39338205,3560,3560,3560,3560,681
20250425,092700,36913845,3575,3575,3575,3575,0
20250425,092600,36913845,3575,3575,3575,3575,0
20250425,092500,36913845,3575,3575,3575,3575,0
20250425,092400,36913845,3575,3575,3575,3575,0
20250425,092300,36913845,3575,3570,3575,3570,2
20250425,092200,36906700,3560,3580,3580,3560,1202
20250425,092100,32625020,3570,3580,3580,3570,3
20250425,092000,32614290,3580,3580,3580,3580,13
20250425,091900,32567750,3580,3575,3580,3575,185
20250425,091800,31906070,3580,3580,3580,3580,10
20250425,091700,31870270,3570,3580,3580,3570,401
20250425,091600,30438690,3570,3570,3570,3570,305
20250425,091500,29349840,3570,3570,3570,3570,0
20250425,091400,29349840,3570,3570,3570,3570,119
20250425,091300,28925010,3580,3580,3580,3580,0
20250425,091200,28925010,3580,3580,3580,3580,67
20250425,091100,28685150,3560,3570,3585,3560,645
20250425,091000,26383205,3570,3565,3570,3565,502
20250425,090900,24591070,3570,3570,3570,3570,0
20250425,090800,24591070,3570,3560,3570,3560,207
20250425,090700,23854140,3565,3565,3565,3565,7
20250425,090600,23829185,3565,3565,3565,3565,0
20250425,090500,23829185,3565,3555,3565,3550,1566
20250425,090400,18260275,3565,3560,3565,3560,96
20250425,090300,17918245,3555,3555,3555,3555,508
20250425,090200,16112305,3555,3565,3565,3555,2223
20250425,090100,8197240,3570,3570,3570,3570,530
20250425,090000,6305140,3565,3565,3580,3565,1768