KissMeData/002290/min/candle-20250508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182100,335780479,3475,3475,3475,3475,152
20250508,182000,335780479,3475,3475,3475,3475,0
20250508,181900,335780479,3475,3475,3475,3475,0
20250508,181800,335780479,3475,3475,3475,3475,0
20250508,181700,335780479,3475,3475,3475,3475,0
20250508,181600,335780479,3475,3475,3475,3475,0
20250508,181500,335780479,3475,3475,3475,3475,0
20250508,181400,335780479,3475,3475,3475,3475,0
20250508,181300,335780479,3475,3475,3475,3475,0
20250508,181200,335780479,3475,3475,3475,3475,0
20250508,181100,335780479,3475,3475,3475,3475,0
20250508,181000,335780479,3475,3475,3475,3475,0
20250508,180900,335780479,3475,3475,3475,3475,0
20250508,180800,335780479,3475,3475,3475,3475,0
20250508,180700,335780479,3475,3475,3475,3475,0
20250508,180600,335780479,3475,3475,3475,3475,0
20250508,180500,335780479,3475,3475,3475,3475,0
20250508,180400,335780479,3475,3475,3475,3475,0
20250508,180300,335780479,3475,3475,3475,3475,0
20250508,180200,335780479,3475,3475,3475,3475,0
20250508,180100,335780479,3475,3475,3475,3475,0
20250508,180000,335780479,3475,3475,3475,3475,0
20250508,175900,335780479,3475,3475,3475,3475,0
20250508,175800,335780479,3475,3475,3475,3475,0
20250508,175700,335780479,3475,3475,3475,3475,0
20250508,175600,335780479,3475,3475,3475,3475,0
20250508,175500,335780479,3475,3475,3475,3475,0
20250508,175400,335780479,3475,3475,3475,3475,0
20250508,175300,335780479,3475,3475,3475,3475,0
20250508,175200,335780479,3475,3475,3475,3475,0
20250508,175100,335780479,3475,3475,3475,3475,152
20250508,175000,335780479,3475,3475,3475,3475,0
20250508,174900,335780479,3475,3475,3475,3475,0
20250508,174800,335780479,3475,3475,3475,3475,0
20250508,174700,335780479,3475,3475,3475,3475,0
20250508,174600,335780479,3475,3475,3475,3475,0
20250508,174500,335780479,3475,3475,3475,3475,0
20250508,174400,335780479,3475,3475,3475,3475,0
20250508,174300,335780479,3475,3475,3475,3475,0
20250508,174200,335780479,3475,3475,3475,3475,0
20250508,174100,335780479,3475,3475,3475,3475,0
20250508,174000,335780479,3475,3475,3475,3475,0
20250508,173900,335780479,3475,3475,3475,3475,0
20250508,173800,335780479,3475,3475,3475,3475,0
20250508,173700,335780479,3475,3475,3475,3475,0
20250508,173600,335780479,3475,3475,3475,3475,0
20250508,173500,335780479,3475,3475,3475,3475,0
20250508,173400,335780479,3475,3475,3475,3475,0
20250508,173300,335780479,3475,3475,3475,3475,0
20250508,173200,335780479,3475,3475,3475,3475,0
20250508,173100,335780479,3475,3475,3475,3475,0
20250508,173000,335780479,3475,3475,3475,3475,0
20250508,172900,335780479,3475,3475,3475,3475,0
20250508,172800,335780479,3475,3475,3475,3475,0
20250508,172700,335780479,3475,3475,3475,3475,0
20250508,172600,335780479,3475,3475,3475,3475,0
20250508,172500,335780479,3475,3475,3475,3475,0
20250508,172400,335780479,3475,3475,3475,3475,0
20250508,172300,335780479,3475,3475,3475,3475,0
20250508,172200,335780479,3475,3475,3475,3475,0
20250508,172100,335780479,3475,3475,3475,3475,152
20250508,172000,335780479,3475,3475,3475,3475,0
20250508,171900,335780479,3475,3475,3475,3475,0
20250508,171800,335780479,3475,3475,3475,3475,0
20250508,171700,335780479,3475,3475,3475,3475,0
20250508,171600,335780479,3475,3475,3475,3475,0
20250508,171500,335780479,3475,3475,3475,3475,0
20250508,171400,335780479,3475,3475,3475,3475,0
20250508,171300,335780479,3475,3475,3475,3475,0
20250508,171200,335780479,3475,3475,3475,3475,0
20250508,171100,335780479,3475,3475,3475,3475,0
20250508,171000,335780479,3475,3475,3475,3475,0
20250508,170900,335780479,3475,3475,3475,3475,0
20250508,170800,335780479,3475,3475,3475,3475,0
20250508,170700,335780479,3475,3475,3475,3475,0
20250508,170600,335780479,3475,3475,3475,3475,0
20250508,170500,335780479,3475,3475,3475,3475,0
20250508,170400,335780479,3475,3475,3475,3475,0
20250508,170300,335780479,3475,3475,3475,3475,0
20250508,170200,335780479,3475,3475,3475,3475,0
20250508,170100,335780479,3475,3475,3475,3475,0
20250508,170000,335780479,3475,3475,3475,3475,0
20250508,165900,335780479,3475,3475,3475,3475,0
20250508,165800,335780479,3475,3475,3475,3475,0
20250508,165700,335780479,3475,3475,3475,3475,0
20250508,165600,335780479,3475,3475,3475,3475,0
20250508,165500,335780479,3475,3475,3475,3475,0
20250508,165400,335780479,3475,3475,3475,3475,0
20250508,165300,335780479,3475,3475,3475,3475,0
20250508,165200,335780479,3475,3475,3475,3475,0
20250508,165100,335780479,3475,3475,3475,3475,152
20250508,165000,335780479,3475,3475,3475,3475,0
20250508,164900,335780479,3475,3475,3475,3475,0
20250508,164800,335780479,3475,3475,3475,3475,0
20250508,164700,335780479,3475,3475,3475,3475,0
20250508,164600,335780479,3475,3475,3475,3475,0
20250508,164500,335780479,3475,3475,3475,3475,0
20250508,164400,335780479,3475,3475,3475,3475,0
20250508,164300,335780479,3475,3475,3475,3475,0
20250508,164200,335780479,3475,3475,3475,3475,0
20250508,164100,335780479,3475,3475,3475,3475,0
20250508,164000,335780479,3475,3475,3475,3475,0
20250508,163900,335780479,3475,3475,3475,3475,0
20250508,163800,335780479,3475,3475,3475,3475,0
20250508,163700,335780479,3475,3475,3475,3475,0
20250508,163600,335780479,3475,3475,3475,3475,0
20250508,163500,335780479,3475,3475,3475,3475,0
20250508,163400,335780479,3475,3475,3475,3475,0
20250508,163300,335780479,3475,3475,3475,3475,0
20250508,163200,335780479,3475,3475,3475,3475,0
20250508,163100,335780479,3475,3475,3475,3475,0
20250508,163000,335780479,3475,3475,3475,3475,0
20250508,162900,335780479,3475,3475,3475,3475,0
20250508,162800,335780479,3475,3475,3475,3475,0
20250508,162700,335780479,3475,3475,3475,3475,0
20250508,162600,335780479,3475,3475,3475,3475,0
20250508,162500,335780479,3475,3475,3475,3475,0
20250508,162400,335780479,3475,3475,3475,3475,0
20250508,162300,335780479,3475,3475,3475,3475,0
20250508,162200,335780479,3475,3475,3475,3475,0
20250508,162100,335780479,3475,3475,3475,3475,152
20250508,162000,335780479,3475,3475,3475,3475,0
20250508,161900,335780479,3475,3475,3475,3475,0
20250508,161800,335780479,3475,3475,3475,3475,0
20250508,161700,335780479,3475,3475,3475,3475,0
20250508,161600,335780479,3475,3475,3475,3475,0
20250508,161500,335780479,3475,3475,3475,3475,0
20250508,161400,335780479,3475,3475,3475,3475,0
20250508,161300,335780479,3475,3475,3475,3475,0
20250508,161200,335780479,3475,3475,3475,3475,0
20250508,161100,335780479,3475,3475,3475,3475,0
20250508,161000,335780479,3475,3475,3475,3475,0
20250508,160900,335780479,3475,3475,3475,3475,0
20250508,160800,335780479,3475,3475,3475,3475,0
20250508,160700,335780479,3475,3475,3475,3475,0
20250508,160600,335780479,3475,3475,3475,3475,0
20250508,160500,335780479,3475,3475,3475,3475,0
20250508,160400,335780479,3475,3475,3475,3475,0
20250508,160300,335780479,3475,3475,3475,3475,0
20250508,160200,335780479,3475,3475,3475,3475,0
20250508,160100,335780479,3475,3475,3475,3475,0
20250508,160000,335780479,3475,3475,3475,3475,0
20250508,155900,335780479,3475,3475,3475,3475,0
20250508,155800,335780479,3475,3475,3475,3475,0
20250508,155700,335780479,3475,3475,3475,3475,0
20250508,155600,335780479,3475,3475,3475,3475,0
20250508,155500,335780479,3475,3475,3475,3475,0
20250508,155400,335780479,3475,3475,3475,3475,0
20250508,155300,335780479,3475,3475,3475,3475,0
20250508,155200,335780479,3475,3475,3475,3475,0
20250508,155100,335780479,3475,3475,3475,3475,152
20250508,155000,335780479,3475,3475,3475,3475,0
20250508,154900,335780479,3475,3475,3475,3475,0
20250508,154800,335780479,3475,3475,3475,3475,0
20250508,154700,335780479,3475,3475,3475,3475,0
20250508,154600,335780479,3475,3475,3475,3475,0
20250508,154500,335780479,3475,3475,3475,3475,0
20250508,154400,335780479,3475,3475,3475,3475,0
20250508,154300,335780479,3475,3475,3475,3475,0
20250508,154200,335780479,3475,3475,3475,3475,0
20250508,154100,335780479,3475,3475,3475,3475,0
20250508,154000,335780479,3475,3475,3475,3475,0
20250508,153900,335780479,3475,3475,3475,3475,0
20250508,153800,335780479,3475,3475,3475,3475,0
20250508,153700,335780479,3475,3475,3475,3475,0
20250508,153600,335780479,3475,3475,3475,3475,0
20250508,153500,335780479,3475,3475,3475,3475,0
20250508,153400,335780479,3475,3475,3475,3475,0
20250508,153300,335780479,3475,3475,3475,3475,0
20250508,153200,335780479,3475,3475,3475,3475,0
20250508,153100,335780479,3475,3475,3475,3475,0
20250508,153000,335780479,3475,3475,3475,3475,152
20250508,152900,335252279,3475,3475,3475,3475,0
20250508,152800,335252279,3475,3475,3475,3475,0
20250508,152700,335252279,3475,3475,3475,3475,0
20250508,152600,335252279,3475,3475,3475,3475,0
20250508,152500,335252279,3475,3475,3475,3475,0
20250508,152400,335252279,3475,3475,3475,3475,0
20250508,152300,335252279,3475,3475,3475,3475,0
20250508,152200,335252279,3475,3475,3475,3475,0
20250508,152100,335252279,3475,3475,3475,3475,0
20250508,152000,335252279,3475,3475,3475,3475,0
20250508,151900,335252279,3475,3475,3475,3475,5
20250508,151800,335234904,3475,3475,3475,3475,0
20250508,151700,335234904,3475,3475,3475,3475,0
20250508,151600,335234904,3475,3470,3475,3470,1410
20250508,151500,330335164,3475,3475,3475,3475,1
20250508,151400,330331689,3475,3465,3475,3455,2005
20250508,151300,323397359,3470,3470,3470,3470,0
20250508,151200,323397359,3470,3470,3470,3470,0
20250508,151100,323397359,3470,3470,3470,3470,151
20250508,151000,322873389,3475,3475,3475,3470,256
20250508,150900,321984619,3480,3480,3480,3480,0
20250508,150800,321984619,3480,3475,3480,3475,3
20250508,150700,321974189,3475,3480,3480,3475,183
20250508,150600,321338259,3480,3480,3480,3475,19
20250508,150500,321272179,3475,3470,3475,3470,370
20250508,150400,319987019,3470,3470,3470,3470,3
20250508,150300,319976609,3470,3465,3470,3460,3325
20250508,150200,308454899,3465,3460,3465,3460,5203
20250508,150100,290428649,3460,3460,3460,3460,0
20250508,150000,290428649,3460,3460,3460,3460,1
20250508,145900,290425189,3465,3465,3465,3460,5
20250508,145800,290407879,3465,3465,3465,3465,0
20250508,145700,290407879,3465,3465,3465,3465,1
20250508,145600,290404414,3460,3460,3460,3455,392
20250508,145500,289049304,3460,3460,3460,3460,20
20250508,145400,288980104,3460,3460,3460,3460,0
20250508,145300,288980104,3460,3465,3465,3460,98
20250508,145200,288640999,3465,3465,3465,3465,0
20250508,145100,288640999,3465,3465,3465,3465,1
20250508,145000,288637534,3465,3460,3465,3460,771
20250508,144900,285966344,3460,3457,3460,3455,352
20250508,144800,284749632,3460,3460,3460,3460,1
20250508,144700,284746172,3460,3460,3460,3460,0
20250508,144600,284746172,3460,3455,3460,3455,252
20250508,144500,283875462,3460,3460,3460,3460,2
20250508,144400,283868542,3465,3460,3465,3460,721
20250508,144300,281371482,3460,3460,3460,3460,0
20250508,144200,281371482,3460,3460,3465,3460,502
20250508,144100,279634252,3460,3460,3460,3460,14
20250508,144000,279585812,3460,3460,3460,3460,2
20250508,143900,279578892,3460,3455,3460,3455,542
20250508,143800,277704782,3460,3460,3460,3460,0
20250508,143700,277704782,3460,3460,3460,3460,0
20250508,143600,277704782,3460,3455,3460,3455,2407
20250508,143500,269388547,3455,3460,3460,3455,277
20250508,143400,268431337,3460,3460,3460,3460,84
20250508,143300,268140697,3465,3460,3465,3460,251
20250508,143200,267272232,3460,3460,3460,3460,247
20250508,143100,266417612,3465,3465,3465,3465,0
20250508,143000,266417612,3465,3465,3465,3465,0
20250508,142900,266417612,3465,3460,3465,3460,243
20250508,142800,265576827,3465,3465,3465,3465,31
20250508,142700,265469412,3465,3465,3465,3465,2
20250508,142600,265462482,3460,3460,3460,3460,0
20250508,142500,265462482,3460,3460,3465,3460,1043
20250508,142400,261853697,3465,3465,3465,3465,0
20250508,142300,261853697,3465,3465,3465,3465,0
20250508,142200,261853697,3465,3460,3465,3460,243
20250508,142100,261012912,3465,3460,3465,3460,146
20250508,142000,260507747,3465,3465,3465,3465,0
20250508,141900,260507747,3465,3465,3465,3465,0
20250508,141800,260507747,3465,3460,3465,3460,256
20250508,141700,259621917,3465,3465,3465,3465,0
20250508,141600,259621917,3465,3465,3465,3465,0
20250508,141500,259621917,3465,3460,3465,3460,243
20250508,141400,258781127,3465,3465,3465,3465,0
20250508,141300,258781127,3465,3465,3465,3465,10
20250508,141200,258746477,3460,3460,3460,3460,0
20250508,141100,258746477,3460,3460,3460,3460,242
20250508,141000,257909157,3465,3465,3465,3460,423
20250508,140900,256444622,3465,3465,3465,3465,0
20250508,140800,256444622,3465,3465,3465,3465,242
20250508,140700,255606092,3470,3470,3470,3470,0
20250508,140600,255606092,3470,3470,3470,3470,3
20250508,140500,255595682,3475,3475,3475,3475,0
20250508,140400,255595682,3475,3475,3475,3475,0
20250508,140300,255595682,3475,3475,3475,3475,1
20250508,140200,255592207,3485,3485,3485,3485,0
20250508,140100,255592207,3485,3485,3485,3485,0
20250508,140000,255592207,3485,3485,3485,3485,0
20250508,135900,255592207,3485,3485,3485,3485,0
20250508,135800,255592207,3485,3485,3485,3485,0
20250508,135700,255592207,3485,3475,3485,3475,989
20250508,135600,252148312,3470,3470,3470,3470,242
20250508,135500,251308572,3465,3465,3465,3465,0
20250508,135400,251308572,3465,3465,3465,3465,242
20250508,135300,250470042,3465,3465,3465,3465,0
20250508,135200,250470042,3465,3465,3465,3465,0
20250508,135100,250470042,3465,3465,3465,3465,0
20250508,135000,250470042,3465,3465,3470,3465,514
20250508,134900,248689022,3470,3470,3470,3470,150
20250508,134800,248168522,3470,3470,3470,3470,0
20250508,134700,248168522,3470,3470,3470,3470,242
20250508,134600,247328782,3470,3470,3470,3470,0
20250508,134500,247328782,3470,3470,3470,3470,64
20250508,134400,247106702,3470,3470,3470,3470,178
20250508,134300,246489042,3475,3475,3475,3475,0
20250508,134200,246489042,3475,3475,3475,3475,0
20250508,134100,246489042,3475,3475,3475,3475,3
20250508,134000,246478617,3475,3475,3475,3475,0
20250508,133900,246478617,3475,3475,3475,3475,0
20250508,133800,246478617,3475,3475,3475,3475,57
20250508,133700,246280542,3475,3470,3475,3470,242
20250508,133600,245440797,3475,3475,3475,3475,0
20250508,133500,245440797,3475,3475,3475,3475,1
20250508,133400,245437322,3475,3470,3475,3470,256
20250508,133300,244548932,3470,3470,3470,3470,0
20250508,133200,244548932,3470,3470,3470,3470,0
20250508,133100,244548932,3470,3470,3470,3470,0
20250508,133000,244548932,3470,3470,3470,3465,1243
20250508,132900,240239812,3475,3475,3475,3475,0
20250508,132800,240239812,3475,3475,3475,3475,0
20250508,132700,240239812,3475,3470,3475,3470,625
20250508,132600,238071057,3475,3475,3475,3475,0
20250508,132500,238071057,3475,3475,3475,3475,1
20250508,132400,238067582,3470,3470,3470,3470,0
20250508,132300,238067582,3470,3470,3470,3470,242
20250508,132200,237227842,3475,3475,3475,3475,0
20250508,132100,237227842,3475,3475,3475,3475,2
20250508,132000,237220892,3470,3470,3470,3470,242
20250508,131900,236381152,3475,3475,3475,3475,0
20250508,131800,236381152,3475,3475,3475,3475,0
20250508,131700,236381152,3475,3475,3475,3475,0
20250508,131600,236381152,3475,3480,3480,3475,170
20250508,131500,235790377,3480,3480,3480,3480,0
20250508,131400,235790377,3480,3480,3480,3480,1
20250508,131300,235786897,3475,3475,3475,3475,242
20250508,131200,234945947,3480,3480,3480,3480,20
20250508,131100,234876347,3480,3480,3480,3480,0
20250508,131000,234876347,3480,3480,3480,3480,174
20250508,130900,234270827,3485,3485,3485,3485,0
20250508,130800,234270827,3485,3480,3485,3480,486
20250508,130700,232579517,3480,3475,3480,3475,242
20250508,130600,231738557,3475,3475,3475,3475,2
20250508,130500,231731607,3480,3475,3480,3475,151
20250508,130400,231206877,3475,3475,3475,3475,92
20250508,130300,230887177,3475,3475,3475,3475,0
20250508,130200,230887177,3475,3475,3475,3475,49
20250508,130100,230716902,3475,3475,3475,3475,0
20250508,130000,230716902,3475,3475,3475,3475,1
20250508,125900,230713427,3470,3470,3470,3470,242
20250508,125800,229873687,3475,3475,3475,3475,0
20250508,125700,229873687,3475,3475,3475,3475,25
20250508,125600,229786812,3475,3470,3475,3470,249
20250508,125500,228922747,3475,3475,3475,3475,18
20250508,125400,228860197,3475,3475,3480,3475,4
20250508,125300,228846292,3475,3475,3475,3475,0
20250508,125200,228846292,3475,3480,3480,3475,243
20250508,125100,228001857,3475,3475,3475,3475,311
20250508,125000,226921132,3475,3475,3475,3475,16
20250508,124900,226865532,3470,3470,3470,3470,241
20250508,124800,226029262,3475,3475,3475,3475,0
20250508,124700,226029262,3475,3475,3475,3475,0
20250508,124600,226029262,3475,3475,3475,3475,7
20250508,124500,226004937,3475,3475,3475,3475,64
20250508,124400,225782537,3475,3475,3475,3475,0
20250508,124300,225782537,3475,3475,3475,3475,1
20250508,124200,225779062,3470,3475,3475,3470,246
20250508,124100,224925422,3475,3475,3475,3475,2
20250508,124000,224918472,3475,3475,3475,3475,46
20250508,123900,224758622,3475,3475,3475,3475,125
20250508,123800,224324247,3480,3480,3480,3480,0
20250508,123700,224324247,3480,3480,3480,3480,0
20250508,123600,224324247,3480,3480,3480,3480,1
20250508,123500,224320767,3475,3475,3475,3475,242
20250508,123400,223479817,3480,3480,3480,3480,0
20250508,123300,223479817,3480,3480,3480,3480,1
20250508,123200,223476337,3475,3475,3475,3475,242
20250508,123100,222635387,3480,3480,3480,3480,5
20250508,123000,222617987,3480,3480,3480,3480,0
20250508,122900,222617987,3480,3480,3480,3480,2
20250508,122800,222611027,3480,3480,3480,3480,164
20250508,122700,222040307,3480,3475,3480,3475,2
20250508,122600,222033352,3475,3475,3475,3475,34
20250508,122500,221915202,3475,3475,3475,3475,208
20250508,122400,221192402,3475,3475,3475,3475,0
20250508,122300,221192402,3475,3475,3475,3475,0
20250508,122200,221192402,3475,3475,3475,3475,242
20250508,122100,220351452,3480,3480,3480,3480,49
20250508,122000,220180932,3480,3480,3480,3480,2
20250508,121900,220173972,3480,3480,3480,3480,1
20250508,121800,220170492,3480,3475,3480,3475,243
20250508,121700,219326062,3475,3475,3475,3475,0
20250508,121600,219326062,3475,3475,3475,3475,240
20250508,121500,218492062,3475,3475,3475,3475,2
20250508,121400,218485112,3480,3480,3480,3480,1
20250508,121300,218481632,3475,3475,3475,3475,43
20250508,121200,218332207,3475,3475,3475,3475,1
20250508,121100,218328732,3475,3475,3475,3475,197
20250508,121000,217644157,3480,3480,3480,3480,29
20250508,120900,217543237,3480,3480,3480,3480,10
20250508,120800,217508437,3475,3475,3475,3475,241
20250508,120700,216670962,3480,3475,3480,3475,48
20250508,120600,216504002,3480,3475,3480,3475,426
20250508,120500,215023577,3475,3475,3475,3475,1
20250508,120400,215020102,3470,3470,3470,3470,541
20250508,120300,213142832,3470,3470,3470,3470,0
20250508,120200,213142832,3470,3470,3470,3470,0
20250508,120100,213142832,3470,3470,3470,3470,242
20250508,120000,212303092,3470,3470,3470,3470,0
20250508,115900,212303092,3470,3470,3470,3470,0
20250508,115800,212303092,3470,3470,3470,3470,83
20250508,115700,212015082,3465,3465,3465,3465,242
20250508,115600,211176552,3470,3470,3470,3470,70
20250508,115500,210933652,3470,3470,3470,3470,6
20250508,115400,210912832,3470,3470,3470,3470,83
20250508,115300,210624822,3470,3470,3470,3470,1
20250508,115200,210621352,3470,3465,3470,3465,248
20250508,115100,209761882,3470,3465,3470,3465,262
20250508,115000,208853952,3470,3470,3470,3470,3
20250508,114900,208843542,3470,3470,3470,3470,0
20250508,114800,208843542,3470,3470,3470,3470,50
20250508,114700,208670042,3470,3470,3470,3470,138
20250508,114600,208191182,3475,3475,3475,3475,0
20250508,114500,208191182,3475,3475,3475,3475,0
20250508,114400,208191182,3475,3475,3475,3475,24
20250508,114300,208107782,3480,3480,3480,3480,1
20250508,114200,208104302,3475,3465,3475,3465,320
20250508,114100,206994162,3465,3470,3470,3465,16
20250508,114000,206938717,3465,3465,3465,3465,242
20250508,113900,206100187,3470,3470,3470,3470,1
20250508,113800,206096717,3465,3465,3465,3465,88
20250508,113700,205791797,3465,3465,3465,3465,153
20250508,113600,205261652,3470,3470,3470,3470,0
20250508,113500,205261652,3470,3465,3470,3465,49
20250508,113400,205091862,3465,3460,3465,3460,191
20250508,113300,204430497,3455,3460,3460,3455,622
20250508,113200,202279587,3465,3465,3465,3465,0
20250508,113100,202279587,3465,3465,3465,3465,1
20250508,113000,202276122,3460,3460,3460,3460,242
20250508,112900,201438802,3465,3465,3465,3465,101
20250508,112800,201088837,3460,3460,3460,3460,630
20250508,112700,198909037,3460,3460,3460,3460,51
20250508,112600,198732577,3460,3460,3460,3460,41
20250508,112500,198590717,3465,3455,3465,3455,634
20250508,112400,196399027,3455,3455,3455,3455,0
20250508,112300,196399027,3455,3455,3455,3455,194
20250508,112200,195728757,3455,3455,3455,3455,57
20250508,112100,195531822,3450,3450,3450,3450,0
20250508,112000,195531822,3450,3460,3460,3450,701
20250508,111900,193112687,3460,3460,3460,3460,0
20250508,111800,193112687,3460,3460,3460,3460,15
20250508,111700,193060787,3455,3455,3455,3455,242
20250508,111600,192224677,3460,3460,3460,3460,0
20250508,111500,192224677,3460,3455,3460,3450,671
20250508,111400,189909037,3455,3455,3455,3450,857
20250508,111300,186950417,3455,3455,3460,3455,1159
20250508,111200,182945817,3460,3460,3460,3455,881
20250508,111100,179899027,3460,3460,3465,3460,251
20250508,111000,179030562,3465,3460,3465,3460,1478
20250508,110900,173915787,3460,3460,3460,3460,241
20250508,110800,173081927,3465,3460,3465,3460,403
20250508,110700,171687542,3465,3465,3465,3465,302
20250508,110600,170641112,3465,3462,3465,3460,994
20250508,110500,167200742,3465,3465,3465,3465,101
20250508,110400,166850777,3465,3465,3465,3465,57
20250508,110300,166653272,3465,3465,3465,3460,446
20250508,110200,165109092,3465,3470,3470,3460,1908
20250508,110100,158500422,3470,3470,3470,3470,600
20250508,110000,156418422,3475,3475,3475,3475,384
20250508,105900,155084022,3470,3480,3480,3470,2013
20250508,105800,148093542,3475,3475,3475,3475,230
20250508,105700,147294292,3480,3480,3480,3480,777
20250508,105600,144590332,3485,3480,3485,3480,243
20250508,105500,143744687,3485,3480,3485,3480,310
20250508,105400,142665322,3480,3480,3480,3480,100
20250508,105300,142317322,3480,3480,3480,3480,51
20250508,105200,142139842,3480,3485,3485,3480,57
20250508,105100,141941457,3485,3485,3485,3485,1
20250508,105000,141937972,3475,3495,3495,3475,3792
20250508,104900,128739912,3495,3495,3495,3495,160
20250508,104800,128180712,3500,3500,3500,3500,0
20250508,104700,128180712,3500,3495,3500,3495,102
20250508,104600,127824167,3490,3495,3495,3490,72
20250508,104500,127572762,3490,3495,3500,3490,2123
20250508,104400,120162707,3500,3500,3500,3500,0
20250508,104300,120162707,3500,3500,3500,3500,50
20250508,104200,119987707,3495,3500,3500,3495,341
20250508,104100,118795907,3500,3500,3500,3500,0
20250508,104000,118795907,3500,3500,3505,3500,4
20250508,103900,118781902,3500,3500,3500,3500,242
20250508,103800,117934902,3505,3500,3505,3500,486
20250508,103700,116233817,3500,3500,3500,3500,80
20250508,103600,115953817,3500,3500,3500,3500,26
20250508,103500,115862817,3500,3500,3500,3495,2407
20250508,103400,107442022,3505,3505,3505,3505,0
20250508,103300,107442022,3505,3505,3505,3505,7
20250508,103200,107417487,3505,3505,3505,3505,452
20250508,103100,105833227,3510,3510,3510,3510,5
20250508,103000,105815677,3510,3510,3510,3510,1
20250508,102900,105812167,3505,3505,3505,3505,0
20250508,102800,105812167,3505,3505,3505,3505,242
20250508,102700,104963957,3510,3510,3510,3510,3
20250508,102600,104953427,3510,3510,3510,3510,0
20250508,102500,104953427,3510,3510,3510,3505,248
20250508,102400,104084157,3510,3510,3510,3510,5
20250508,102300,104066607,3510,3510,3510,3510,5
20250508,102200,104049057,3505,3505,3505,3505,242
20250508,102100,103200847,3500,3507,3510,3500,162
20250508,102000,102633055,3510,3510,3510,3510,0
20250508,101900,102633055,3510,3505,3510,3505,160
20250508,101800,102072225,3505,3505,3505,3505,88
20250508,101700,101763785,3510,3510,3510,3510,4
20250508,101600,101749745,3510,3510,3510,3505,80
20250508,101500,101469260,3510,3505,3510,3505,109
20250508,101400,101086890,3505,3510,3510,3505,603
20250508,101300,98971350,3510,3510,3510,3510,95
20250508,101200,98637900,3510,3510,3510,3510,65
20250508,101100,98409750,3505,3510,3510,3505,442
20250508,101000,96859540,3505,3510,3515,3505,1078
20250508,100900,93079755,3510,3510,3510,3510,0
20250508,100800,93079755,3510,3510,3510,3510,1
20250508,100700,93076245,3510,3510,3510,3510,1
20250508,100600,93072735,3510,3510,3510,3510,0
20250508,100500,93072735,3510,3510,3510,3510,3
20250508,100400,93062205,3510,3510,3510,3510,432
20250508,100300,91545885,3510,3510,3510,3510,0
20250508,100200,91545885,3510,3510,3510,3510,116
20250508,100100,91138725,3510,3510,3510,3510,127
20250508,100000,90692955,3515,3515,3515,3515,31
20250508,095900,90583990,3520,3520,3520,3520,0
20250508,095800,90583990,3520,3520,3520,3520,0
20250508,095700,90583990,3520,3520,3520,3520,0
20250508,095600,90583990,3520,3520,3520,3520,0
20250508,095500,90583990,3520,3520,3520,3520,10
20250508,095400,90548790,3520,3515,3520,3515,257
20250508,095300,89645360,3515,3515,3515,3515,304
20250508,095200,88576800,3510,3510,3510,3510,0
20250508,095100,88576800,3510,3510,3510,3510,111
20250508,095000,88187190,3510,3510,3510,3510,130
20250508,094900,87730890,3510,3510,3510,3510,0
20250508,094800,87730890,3510,3505,3510,3505,145
20250508,094700,87222090,3510,3515,3515,3510,1582
20250508,094600,81663815,3520,3520,3520,3520,200
20250508,094500,80959815,3520,3520,3520,3520,0
20250508,094400,80959815,3520,3535,3535,3520,2550
20250508,094300,71972850,3530,3530,3530,3530,1374
20250508,094200,67122630,3540,3535,3540,3535,21
20250508,094100,67048390,3535,3535,3535,3535,0
20250508,094000,67048390,3535,3535,3535,3535,315
20250508,093900,65934865,3540,3540,3545,3540,166
20250508,093800,65347220,3540,3535,3540,3535,406
20250508,093700,63911905,3540,3540,3540,3540,213
20250508,093600,63157885,3545,3545,3545,3545,24
20250508,093500,63072805,3540,3540,3540,3540,0
20250508,093400,63072805,3540,3540,3540,3540,103
20250508,093300,62708185,3540,3540,3540,3540,242
20250508,093200,61851505,3545,3545,3545,3540,360
20250508,093100,60576080,3545,3545,3545,3545,50
20250508,093000,60398830,3545,3545,3545,3545,2
20250508,092900,60391740,3535,3535,3535,3535,0
20250508,092800,60391740,3535,3535,3535,3535,7
20250508,092700,60366995,3535,3545,3545,3530,4914
20250508,092600,42991045,3545,3550,3550,3545,15
20250508,092500,42937855,3540,3540,3540,3540,2
20250508,092400,42930775,3550,3545,3550,3545,337
20250508,092300,41736010,3550,3550,3555,3550,493
20250508,092200,39983905,3555,3555,3555,3555,46
20250508,092100,39820375,3555,3555,3555,3555,1
20250508,092000,39816820,3555,3555,3555,3555,110
20250508,091900,39425770,3550,3555,3555,3550,20
20250508,091800,39354720,3550,3565,3565,3545,3101
20250508,091700,28333760,3575,3575,3575,3575,52
20250508,091600,28147860,3575,3575,3575,3575,0
20250508,091500,28147860,3575,3575,3575,3575,0
20250508,091400,28147860,3575,3575,3575,3575,24
20250508,091300,28062060,3555,3565,3565,3555,1219
20250508,091200,23723410,3570,3570,3570,3570,349
20250508,091100,22477480,3590,3590,3590,3590,0
20250508,091000,22477480,3590,3565,3590,3565,3016
20250508,090900,11673000,3565,3565,3565,3565,0
20250508,090800,11673000,3565,3565,3565,3565,0
20250508,090700,11673000,3565,3565,3565,3565,501
20250508,090600,9886935,3550,3555,3555,3550,148
20250508,090500,9361525,3565,3565,3565,3565,72
20250508,090400,9104845,3570,3580,3580,3545,2095
20250508,090300,1661120,3580,3580,3580,3580,97
20250508,090200,1313860,3575,3570,3575,3570,61
20250508,090100,1095800,3570,3570,3570,3570,16
20250508,090000,1038680,3575,3555,3575,3555,292