KissMeData/270660/min/candle-20240424.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,205800,2625032000,22050,22050,22050,22050,2451
20240424,205700,2625032000,22050,22050,22050,22050,0
20240424,205600,2625032000,22050,22050,22050,22050,0
20240424,205500,2625032000,22050,22050,22050,22050,0
20240424,205400,2625032000,22050,22050,22050,22050,0
20240424,205300,2625032000,22050,22050,22050,22050,0
20240424,205200,2625032000,22050,22050,22050,22050,0
20240424,205100,2625032000,22050,22050,22050,22050,0
20240424,205000,2625032000,22050,22050,22050,22050,0
20240424,204900,2625032000,22050,22050,22050,22050,0
20240424,204800,2625032000,22050,22050,22050,22050,0
20240424,204700,2625032000,22050,22050,22050,22050,0
20240424,204600,2625032000,22050,22050,22050,22050,0
20240424,204500,2625032000,22050,22050,22050,22050,0
20240424,204400,2625032000,22050,22050,22050,22050,0
20240424,204300,2625032000,22050,22050,22050,22050,0
20240424,204200,2625032000,22050,22050,22050,22050,0
20240424,204100,2625032000,22050,22050,22050,22050,0
20240424,204000,2625032000,22050,22050,22050,22050,0
20240424,203900,2625032000,22050,22050,22050,22050,0
20240424,203800,2625032000,22050,22050,22050,22050,0
20240424,203700,2625032000,22050,22050,22050,22050,0
20240424,203600,2625032000,22050,22050,22050,22050,0
20240424,203500,2625032000,22050,22050,22050,22050,0
20240424,203400,2625032000,22050,22050,22050,22050,0
20240424,203300,2625032000,22050,22050,22050,22050,0
20240424,203200,2625032000,22050,22050,22050,22050,0
20240424,203100,2625032000,22050,22050,22050,22050,0
20240424,203000,2625032000,22050,22050,22050,22050,0
20240424,202900,2625032000,22050,22050,22050,22050,0
20240424,202800,2625032000,22050,22050,22050,22050,2451
20240424,202700,2625032000,22050,22050,22050,22050,0
20240424,202600,2625032000,22050,22050,22050,22050,0
20240424,202500,2625032000,22050,22050,22050,22050,0
20240424,202400,2625032000,22050,22050,22050,22050,0
20240424,202300,2625032000,22050,22050,22050,22050,0
20240424,202200,2625032000,22050,22050,22050,22050,0
20240424,202100,2625032000,22050,22050,22050,22050,0
20240424,202000,2625032000,22050,22050,22050,22050,0
20240424,201900,2625032000,22050,22050,22050,22050,0
20240424,201800,2625032000,22050,22050,22050,22050,0
20240424,201700,2625032000,22050,22050,22050,22050,0
20240424,201600,2625032000,22050,22050,22050,22050,0
20240424,201500,2625032000,22050,22050,22050,22050,0
20240424,201400,2625032000,22050,22050,22050,22050,0
20240424,201300,2625032000,22050,22050,22050,22050,0
20240424,201200,2625032000,22050,22050,22050,22050,0
20240424,201100,2625032000,22050,22050,22050,22050,0
20240424,201000,2625032000,22050,22050,22050,22050,0
20240424,200900,2625032000,22050,22050,22050,22050,0
20240424,200800,2625032000,22050,22050,22050,22050,0
20240424,200700,2625032000,22050,22050,22050,22050,0
20240424,200600,2625032000,22050,22050,22050,22050,0
20240424,200500,2625032000,22050,22050,22050,22050,0
20240424,200400,2625032000,22050,22050,22050,22050,0
20240424,200300,2625032000,22050,22050,22050,22050,0
20240424,200200,2625032000,22050,22050,22050,22050,0
20240424,200100,2625032000,22050,22050,22050,22050,0
20240424,200000,2625032000,22050,22050,22050,22050,0
20240424,195900,2625032000,22050,22050,22050,22050,0
20240424,195800,2625032000,22050,22050,22050,22050,2451
20240424,195700,2625032000,22050,22050,22050,22050,0
20240424,195600,2625032000,22050,22050,22050,22050,0
20240424,195500,2625032000,22050,22050,22050,22050,0
20240424,195400,2625032000,22050,22050,22050,22050,0
20240424,195300,2625032000,22050,22050,22050,22050,0
20240424,195200,2625032000,22050,22050,22050,22050,0
20240424,195100,2625032000,22050,22050,22050,22050,0
20240424,195000,2625032000,22050,22050,22050,22050,0
20240424,194900,2625032000,22050,22050,22050,22050,0
20240424,194800,2625032000,22050,22050,22050,22050,0
20240424,194700,2625032000,22050,22050,22050,22050,0
20240424,194600,2625032000,22050,22050,22050,22050,0
20240424,194500,2625032000,22050,22050,22050,22050,0
20240424,194400,2625032000,22050,22050,22050,22050,0
20240424,194300,2625032000,22050,22050,22050,22050,0
20240424,194200,2625032000,22050,22050,22050,22050,0
20240424,194100,2625032000,22050,22050,22050,22050,0
20240424,194000,2625032000,22050,22050,22050,22050,0
20240424,193900,2625032000,22050,22050,22050,22050,0
20240424,193800,2625032000,22050,22050,22050,22050,0
20240424,193700,2625032000,22050,22050,22050,22050,0
20240424,193600,2625032000,22050,22050,22050,22050,0
20240424,193500,2625032000,22050,22050,22050,22050,0
20240424,193400,2625032000,22050,22050,22050,22050,0
20240424,193300,2625032000,22050,22050,22050,22050,0
20240424,193200,2625032000,22050,22050,22050,22050,0
20240424,193100,2625032000,22050,22050,22050,22050,0
20240424,193000,2625032000,22050,22050,22050,22050,0
20240424,192900,2625032000,22050,22050,22050,22050,0
20240424,192800,2625032000,22050,22050,22050,22050,2451
20240424,192700,2625032000,22050,22050,22050,22050,0
20240424,192600,2625032000,22050,22050,22050,22050,0
20240424,192500,2625032000,22050,22050,22050,22050,0
20240424,192400,2625032000,22050,22050,22050,22050,0
20240424,192300,2625032000,22050,22050,22050,22050,0
20240424,192200,2625032000,22050,22050,22050,22050,0
20240424,192100,2625032000,22050,22050,22050,22050,0
20240424,192000,2625032000,22050,22050,22050,22050,0
20240424,191900,2625032000,22050,22050,22050,22050,0
20240424,191800,2625032000,22050,22050,22050,22050,0
20240424,191700,2625032000,22050,22050,22050,22050,0
20240424,191600,2625032000,22050,22050,22050,22050,0
20240424,191500,2625032000,22050,22050,22050,22050,0
20240424,191400,2625032000,22050,22050,22050,22050,0
20240424,191300,2625032000,22050,22050,22050,22050,0
20240424,191200,2625032000,22050,22050,22050,22050,0
20240424,191100,2625032000,22050,22050,22050,22050,0
20240424,191000,2625032000,22050,22050,22050,22050,0
20240424,190900,2625032000,22050,22050,22050,22050,0
20240424,190800,2625032000,22050,22050,22050,22050,0
20240424,190700,2625032000,22050,22050,22050,22050,0
20240424,190600,2625032000,22050,22050,22050,22050,0
20240424,190500,2625032000,22050,22050,22050,22050,0
20240424,190400,2625032000,22050,22050,22050,22050,0
20240424,190300,2625032000,22050,22050,22050,22050,0
20240424,190200,2625032000,22050,22050,22050,22050,0
20240424,190100,2625032000,22050,22050,22050,22050,0
20240424,190000,2625032000,22050,22050,22050,22050,0
20240424,185900,2625032000,22050,22050,22050,22050,0
20240424,185800,2625032000,22050,22050,22050,22050,2451
20240424,185700,2625032000,22050,22050,22050,22050,0
20240424,185600,2625032000,22050,22050,22050,22050,0
20240424,185500,2625032000,22050,22050,22050,22050,0
20240424,185400,2625032000,22050,22050,22050,22050,0
20240424,185300,2625032000,22050,22050,22050,22050,0
20240424,185200,2625032000,22050,22050,22050,22050,0
20240424,185100,2625032000,22050,22050,22050,22050,0
20240424,185000,2625032000,22050,22050,22050,22050,0
20240424,184900,2625032000,22050,22050,22050,22050,0
20240424,184800,2625032000,22050,22050,22050,22050,0
20240424,184700,2625032000,22050,22050,22050,22050,0
20240424,184600,2625032000,22050,22050,22050,22050,0
20240424,184500,2625032000,22050,22050,22050,22050,0
20240424,184400,2625032000,22050,22050,22050,22050,0
20240424,184300,2625032000,22050,22050,22050,22050,0
20240424,184200,2625032000,22050,22050,22050,22050,0
20240424,184100,2625032000,22050,22050,22050,22050,0
20240424,184000,2625032000,22050,22050,22050,22050,0
20240424,183900,2625032000,22050,22050,22050,22050,0
20240424,183800,2625032000,22050,22050,22050,22050,0
20240424,183700,2625032000,22050,22050,22050,22050,0
20240424,183600,2625032000,22050,22050,22050,22050,0
20240424,183500,2625032000,22050,22050,22050,22050,0
20240424,183400,2625032000,22050,22050,22050,22050,0
20240424,183300,2625032000,22050,22050,22050,22050,0
20240424,183200,2625032000,22050,22050,22050,22050,0
20240424,183100,2625032000,22050,22050,22050,22050,0
20240424,183000,2625032000,22050,22050,22050,22050,0
20240424,182900,2625032000,22050,22050,22050,22050,0
20240424,182800,2625032000,22050,22050,22050,22050,2451
20240424,182700,2625032000,22050,22050,22050,22050,0
20240424,182600,2625032000,22050,22050,22050,22050,0
20240424,182500,2625032000,22050,22050,22050,22050,0
20240424,182400,2625032000,22050,22050,22050,22050,0
20240424,182300,2625032000,22050,22050,22050,22050,0
20240424,182200,2625032000,22050,22050,22050,22050,0
20240424,182100,2625032000,22050,22050,22050,22050,0
20240424,182000,2625032000,22050,22050,22050,22050,0
20240424,181900,2625032000,22050,22050,22050,22050,0
20240424,181800,2625032000,22050,22050,22050,22050,0
20240424,181700,2625032000,22050,22050,22050,22050,0
20240424,181600,2625032000,22050,22050,22050,22050,0
20240424,181500,2625032000,22050,22050,22050,22050,0
20240424,181400,2625032000,22050,22050,22050,22050,0
20240424,181300,2625032000,22050,22050,22050,22050,0
20240424,181200,2625032000,22050,22050,22050,22050,0
20240424,181100,2625032000,22050,22050,22050,22050,0
20240424,181000,2625032000,22050,22050,22050,22050,0
20240424,180900,2625032000,22050,22050,22050,22050,0
20240424,180800,2625032000,22050,22050,22050,22050,0
20240424,180700,2625032000,22050,22050,22050,22050,0
20240424,180600,2625032000,22050,22050,22050,22050,0
20240424,180500,2625032000,22050,22050,22050,22050,0
20240424,180400,2625032000,22050,22050,22050,22050,0
20240424,180300,2625032000,22050,22050,22050,22050,0
20240424,180200,2625032000,22050,22050,22050,22050,0
20240424,180100,2625032000,22050,22050,22050,22050,0
20240424,180000,2625032000,22050,22050,22050,22050,0
20240424,175900,2625032000,22050,22050,22050,22050,0
20240424,175800,2625032000,22050,22050,22050,22050,2451
20240424,175700,2625032000,22050,22050,22050,22050,0
20240424,175600,2625032000,22050,22050,22050,22050,0
20240424,175500,2625032000,22050,22050,22050,22050,0
20240424,175400,2625032000,22050,22050,22050,22050,0
20240424,175300,2625032000,22050,22050,22050,22050,0
20240424,175200,2625032000,22050,22050,22050,22050,0
20240424,175100,2625032000,22050,22050,22050,22050,0
20240424,175000,2625032000,22050,22050,22050,22050,0
20240424,174900,2625032000,22050,22050,22050,22050,0
20240424,174800,2625032000,22050,22050,22050,22050,0
20240424,174700,2625032000,22050,22050,22050,22050,0
20240424,174600,2625032000,22050,22050,22050,22050,0
20240424,174500,2625032000,22050,22050,22050,22050,0
20240424,174400,2625032000,22050,22050,22050,22050,0
20240424,174300,2625032000,22050,22050,22050,22050,0
20240424,174200,2625032000,22050,22050,22050,22050,0
20240424,174100,2625032000,22050,22050,22050,22050,0
20240424,174000,2625032000,22050,22050,22050,22050,0
20240424,173900,2625032000,22050,22050,22050,22050,0
20240424,173800,2625032000,22050,22050,22050,22050,0
20240424,173700,2625032000,22050,22050,22050,22050,0
20240424,173600,2625032000,22050,22050,22050,22050,0
20240424,173500,2625032000,22050,22050,22050,22050,0
20240424,173400,2625032000,22050,22050,22050,22050,0
20240424,173300,2625032000,22050,22050,22050,22050,0
20240424,173200,2625032000,22050,22050,22050,22050,0
20240424,173100,2625032000,22050,22050,22050,22050,0
20240424,173000,2625032000,22050,22050,22050,22050,0
20240424,172900,2625032000,22050,22050,22050,22050,0
20240424,172800,2625032000,22050,22050,22050,22050,2451
20240424,172700,2625032000,22050,22050,22050,22050,0
20240424,172600,2625032000,22050,22050,22050,22050,0
20240424,172500,2625032000,22050,22050,22050,22050,0
20240424,172400,2625032000,22050,22050,22050,22050,0
20240424,172300,2625032000,22050,22050,22050,22050,0
20240424,172200,2625032000,22050,22050,22050,22050,0
20240424,172100,2625032000,22050,22050,22050,22050,0
20240424,172000,2625032000,22050,22050,22050,22050,0
20240424,171900,2625032000,22050,22050,22050,22050,0
20240424,171800,2625032000,22050,22050,22050,22050,0
20240424,171700,2625032000,22050,22050,22050,22050,0
20240424,171600,2625032000,22050,22050,22050,22050,0
20240424,171500,2625032000,22050,22050,22050,22050,0
20240424,171400,2625032000,22050,22050,22050,22050,0
20240424,171300,2625032000,22050,22050,22050,22050,0
20240424,171200,2625032000,22050,22050,22050,22050,0
20240424,171100,2625032000,22050,22050,22050,22050,0
20240424,171000,2625032000,22050,22050,22050,22050,0
20240424,170900,2625032000,22050,22050,22050,22050,0
20240424,170800,2625032000,22050,22050,22050,22050,0
20240424,170700,2625032000,22050,22050,22050,22050,0
20240424,170600,2625032000,22050,22050,22050,22050,0
20240424,170500,2625032000,22050,22050,22050,22050,0
20240424,170400,2625032000,22050,22050,22050,22050,0
20240424,170300,2625032000,22050,22050,22050,22050,0
20240424,170200,2625032000,22050,22050,22050,22050,0
20240424,170100,2625032000,22050,22050,22050,22050,0
20240424,170000,2625032000,22050,22050,22050,22050,0
20240424,165900,2625032000,22050,22050,22050,22050,0
20240424,165800,2625032000,22050,22050,22050,22050,2451
20240424,165700,2625032000,22050,22050,22050,22050,0
20240424,165600,2625032000,22050,22050,22050,22050,0
20240424,165500,2625032000,22050,22050,22050,22050,0
20240424,165400,2625032000,22050,22050,22050,22050,0
20240424,165300,2625032000,22050,22050,22050,22050,0
20240424,165200,2625032000,22050,22050,22050,22050,0
20240424,165100,2625032000,22050,22050,22050,22050,0
20240424,165000,2625032000,22050,22050,22050,22050,0
20240424,164900,2625032000,22050,22050,22050,22050,0
20240424,164800,2625032000,22050,22050,22050,22050,0
20240424,164700,2625032000,22050,22050,22050,22050,0
20240424,164600,2625032000,22050,22050,22050,22050,0
20240424,164500,2625032000,22050,22050,22050,22050,0
20240424,164400,2625032000,22050,22050,22050,22050,0
20240424,164300,2625032000,22050,22050,22050,22050,0
20240424,164200,2625032000,22050,22050,22050,22050,0
20240424,164100,2625032000,22050,22050,22050,22050,0
20240424,164000,2625032000,22050,22050,22050,22050,0
20240424,163900,2625032000,22050,22050,22050,22050,0
20240424,163800,2625032000,22050,22050,22050,22050,0
20240424,163700,2625032000,22050,22050,22050,22050,0
20240424,163600,2625032000,22050,22050,22050,22050,0
20240424,163500,2625032000,22050,22050,22050,22050,0
20240424,163400,2625032000,22050,22050,22050,22050,0
20240424,163300,2625032000,22050,22050,22050,22050,0
20240424,163200,2625032000,22050,22050,22050,22050,0
20240424,163100,2625032000,22050,22050,22050,22050,0
20240424,163000,2625032000,22050,22050,22050,22050,0
20240424,162900,2625032000,22050,22050,22050,22050,0
20240424,162800,2625032000,22050,22050,22050,22050,2451
20240424,162700,2625032000,22050,22050,22050,22050,0
20240424,162600,2625032000,22050,22050,22050,22050,0
20240424,162500,2625032000,22050,22050,22050,22050,0
20240424,162400,2625032000,22050,22050,22050,22050,0
20240424,162300,2625032000,22050,22050,22050,22050,0
20240424,162200,2625032000,22050,22050,22050,22050,0
20240424,162100,2625032000,22050,22050,22050,22050,0
20240424,162000,2625032000,22050,22050,22050,22050,0
20240424,161900,2625032000,22050,22050,22050,22050,0
20240424,161800,2625032000,22050,22050,22050,22050,0
20240424,161700,2625032000,22050,22050,22050,22050,0
20240424,161600,2625032000,22050,22050,22050,22050,0
20240424,161500,2625032000,22050,22050,22050,22050,0
20240424,161400,2625032000,22050,22050,22050,22050,0
20240424,161300,2625032000,22050,22050,22050,22050,0
20240424,161200,2625032000,22050,22050,22050,22050,0
20240424,161100,2625032000,22050,22050,22050,22050,0
20240424,161000,2625032000,22050,22050,22050,22050,0
20240424,160900,2625032000,22050,22050,22050,22050,0
20240424,160800,2625032000,22050,22050,22050,22050,0
20240424,160700,2625032000,22050,22050,22050,22050,0
20240424,160600,2625032000,22050,22050,22050,22050,0
20240424,160500,2625032000,22050,22050,22050,22050,0
20240424,160400,2625032000,22050,22050,22050,22050,0
20240424,160300,2625032000,22050,22050,22050,22050,0
20240424,160200,2625032000,22050,22050,22050,22050,0
20240424,160100,2625032000,22050,22050,22050,22050,0
20240424,160000,2625032000,22050,22050,22050,22050,0
20240424,155900,2625032000,22050,22050,22050,22050,0
20240424,155800,2625032000,22050,22050,22050,22050,2451
20240424,155700,2625032000,22050,22050,22050,22050,0
20240424,155600,2625032000,22050,22050,22050,22050,0
20240424,155500,2625032000,22050,22050,22050,22050,0
20240424,155400,2625032000,22050,22050,22050,22050,0
20240424,155300,2625032000,22050,22050,22050,22050,0
20240424,155200,2625032000,22050,22050,22050,22050,0
20240424,155100,2625032000,22050,22050,22050,22050,0
20240424,155000,2625032000,22050,22050,22050,22050,0
20240424,154900,2625032000,22050,22050,22050,22050,0
20240424,154800,2625032000,22050,22050,22050,22050,0
20240424,154700,2625032000,22050,22050,22050,22050,0
20240424,154600,2625032000,22050,22050,22050,22050,0
20240424,154500,2625032000,22050,22050,22050,22050,0
20240424,154400,2625032000,22050,22050,22050,22050,0
20240424,154300,2625032000,22050,22050,22050,22050,0
20240424,154200,2625032000,22050,22050,22050,22050,0
20240424,154100,2625032000,22050,22050,22050,22050,0
20240424,154000,2625032000,22050,22050,22050,22050,0
20240424,153900,2625032000,22050,22050,22050,22050,0
20240424,153800,2625032000,22050,22050,22050,22050,0
20240424,153700,2625032000,22050,22050,22050,22050,0
20240424,153600,2625032000,22050,22050,22050,22050,0
20240424,153500,2625032000,22050,22050,22050,22050,0
20240424,153400,2625032000,22050,22050,22050,22050,0
20240424,153300,2625032000,22050,22050,22050,22050,0
20240424,153200,2625032000,22050,22050,22050,22050,0
20240424,153100,2625032000,22050,22050,22050,22050,0
20240424,153000,2625032000,22050,22050,22050,22050,2451
20240424,152900,2570987450,22100,22100,22100,22100,0
20240424,152800,2570987450,22100,22100,22100,22100,0
20240424,152700,2570987450,22100,22100,22100,22100,0
20240424,152600,2570987450,22100,22100,22100,22100,0
20240424,152500,2570987450,22100,22100,22100,22100,0
20240424,152400,2570987450,22100,22100,22100,22100,0
20240424,152300,2570987450,22100,22100,22100,22100,0
20240424,152200,2570987450,22100,22100,22100,22100,0
20240424,152100,2570987450,22100,22100,22100,22100,0
20240424,152000,2570987450,22100,22100,22100,22100,0
20240424,151900,2570987450,22100,22050,22100,22000,1029
20240424,151800,2548300000,22050,22050,22050,22050,174
20240424,151700,2544463300,22000,22050,22050,22000,392
20240424,151600,2535822200,22050,22100,22100,22050,374
20240424,151500,2527575450,22050,22050,22050,22050,434
20240424,151400,2518005750,22100,22050,22100,22050,81
20240424,151300,2516219550,22050,22050,22100,22050,1403
20240424,151200,2485281500,22050,22050,22050,22050,174
20240424,151100,2481444800,22050,22000,22050,22000,130
20240424,151000,2478579550,22050,22050,22050,22050,82
20240424,150900,2476771450,22050,22050,22050,22050,67
20240424,150800,2475294100,22050,22050,22050,22000,552
20240424,150700,2463122550,22050,22050,22050,22050,8
20240424,150600,2462946150,22050,22050,22050,22050,10
20240424,150500,2462725650,22050,22050,22050,22050,16
20240424,150400,2462372850,22050,22050,22050,22050,25
20240424,150300,2461821600,22050,22050,22050,22050,243
20240424,150200,2456463450,22050,22050,22100,22050,924
20240424,150100,2436088700,22050,22050,22050,22050,264
20240424,150000,2430267500,22100,22050,22100,22050,448
20240424,145900,2420388050,22050,22000,22050,22000,17
20240424,145800,2420013800,22000,22050,22050,22000,216
20240424,145700,2415261150,22050,22050,22050,22050,13
20240424,145600,2414974500,22050,22050,22050,22000,188
20240424,145500,2410829150,22050,22050,22050,22000,229
20240424,145400,2405779850,22050,22100,22100,22050,4140
20240424,145300,2314490150,22100,22100,22100,22100,1
20240424,145200,2314468050,22050,22100,22100,22050,42
20240424,145100,2313541800,22100,22100,22100,22100,50
20240424,145000,2312436800,22100,22100,22100,22100,53
20240424,144900,2311265500,22150,22150,22150,22100,986
20240424,144800,2289473250,22100,22050,22100,22050,681
20240424,144700,2274423650,22100,22100,22100,22100,97
20240424,144600,2272279950,22100,22100,22100,22050,375
20240424,144500,2263992500,22100,22100,22100,22050,149
20240424,144400,2260702300,22100,22100,22100,22050,555
20240424,144300,2248438800,22100,22100,22100,22100,88
20240424,144200,2246494000,22050,22100,22100,22050,152
20240424,144100,2243137350,22100,22050,22100,22050,100
20240424,144000,2240927850,22050,22100,22100,22050,51
20240424,143900,2239803250,22100,22050,22100,22050,247
20240424,143800,2234344600,22100,22100,22100,22050,149
20240424,143700,2231051950,22050,22050,22050,22050,50
20240424,143600,2229949450,22100,22100,22100,22100,516
20240424,143500,2218545850,22100,22100,22100,22100,80
20240424,143400,2216777850,22050,22100,22100,22050,9
20240424,143300,2216579100,22050,22050,22050,22050,109
20240424,143200,2214175650,22050,22050,22050,22050,0
20240424,143100,2214175650,22050,22050,22050,22050,385
20240424,143000,2205686400,22050,22100,22100,22050,88
20240424,142900,2203745450,22100,22050,22100,22050,24
20240424,142800,2203215200,22050,22100,22100,22050,44
20240424,142700,2202243350,22100,22100,22100,22100,40
20240424,142600,2201359350,22100,22050,22100,22050,52
20240424,142500,2200210200,22050,22100,22100,22050,254
20240424,142400,2194599000,22100,22100,22100,22100,0
20240424,142300,2194599000,22100,22100,22100,22100,95
20240424,142200,2192499500,22100,22100,22100,22100,136
20240424,142100,2189493900,22050,22100,22100,22050,128
20240424,142000,2186665500,22100,22100,22100,22100,50
20240424,141900,2185560500,22050,22100,22100,22050,8
20240424,141800,2185383750,22100,22100,22100,22100,25
20240424,141700,2184831250,22100,22050,22100,22050,102
20240424,141600,2182582100,22050,22050,22100,22050,576
20240424,141500,2169880200,22050,22050,22050,22050,0
20240424,141400,2169880200,22050,22050,22050,22050,5
20240424,141300,2169769950,22100,22050,22100,22050,209
20240424,141200,2165161100,22050,22050,22100,22050,12
20240424,141100,2164896350,22050,22050,22050,22050,282
20240424,141000,2158678250,22050,22050,22050,22050,38
20240424,140900,2157840350,22050,22050,22050,22050,260
20240424,140800,2152107350,22050,22050,22050,22050,260
20240424,140700,2146374350,22050,22050,22100,22050,287
20240424,140600,2140045950,22050,22050,22100,22050,560
20240424,140500,2127695450,22050,22050,22050,22050,1002
20240424,140400,2105601350,22100,22100,22100,22100,2
20240424,140300,2105557150,22100,22050,22100,22050,101
20240424,140200,2103330050,22050,22050,22050,22050,3
20240424,140100,2103263900,22100,22100,22100,22050,575
20240424,140000,2090584150,22100,22050,22100,22050,65
20240424,135900,2089149400,22050,22050,22050,22050,0
20240424,135800,2089149400,22050,22050,22050,22050,174
20240424,135700,2085312700,22100,22100,22100,22100,29
20240424,135600,2084671800,22100,22100,22100,22050,59
20240424,135500,2083368000,22050,22100,22100,22050,647
20240424,135400,2069101400,22100,22050,22100,22000,382
20240424,135300,2060679050,22050,22000,22050,22000,912
20240424,135200,2040569700,22050,22050,22050,22050,37
20240424,135100,2039753850,22050,22100,22100,22050,1752
20240424,135000,2001122100,22100,22100,22100,22050,609
20240424,134900,1987663300,22100,22150,22150,22100,604
20240424,134800,1974312300,22100,22100,22100,22100,143
20240424,134700,1971152000,22150,22100,22150,22100,129
20240424,134600,1968299700,22100,22100,22100,22100,0
20240424,134500,1968299700,22100,22100,22150,22100,409
20240424,134400,1959260300,22100,22150,22150,22100,222
20240424,134300,1954351400,22150,22150,22150,22150,53
20240424,134200,1953177450,22100,22100,22100,22100,10
20240424,134100,1952956450,22150,22150,22150,22150,15
20240424,134000,1952624200,22100,22100,22150,22100,229
20240424,133900,1947560800,22100,22100,22100,22100,733
20240424,133800,1931361500,22150,22150,22150,22150,55
20240424,133700,1930143250,22150,22150,22150,22150,86
20240424,133600,1928238350,22150,22150,22150,22150,10
20240424,133500,1928016850,22150,22150,22150,22150,100
20240424,133400,1925801850,22150,22150,22150,22150,138
20240424,133300,1922745150,22100,22100,22100,22100,526
20240424,133200,1911120550,22150,22150,22150,22150,1
20240424,133100,1911098400,22150,22200,22200,22150,104
20240424,133000,1908789750,22200,22100,22200,22100,11
20240424,132900,1908546550,22150,22150,22150,22150,0
20240424,132800,1908546550,22150,22150,22150,22150,0
20240424,132700,1908546550,22150,22100,22150,22100,21
20240424,132600,1908082400,22100,22100,22100,22100,0
20240424,132500,1908082400,22100,22100,22150,22100,149
20240424,132400,1904789450,22100,22100,22100,22100,1
20240424,132300,1904767350,22150,22150,22200,22150,953
20240424,132200,1883655850,22200,22200,22200,22200,0
20240424,132100,1883655850,22200,22200,22200,22200,3
20240424,132000,1883589250,22200,22200,22200,22200,0
20240424,131900,1883589250,22200,22200,22200,22200,384
20240424,131800,1875064450,22200,22200,22200,22200,110
20240424,131700,1872622450,22250,22200,22250,22200,8
20240424,131600,1872444500,22200,22200,22200,22200,45
20240424,131500,1871445500,22250,22250,22250,22250,0
20240424,131400,1871445500,22250,22250,22250,22250,25
20240424,131300,1870889250,22250,22250,22250,22250,67
20240424,131200,1869398500,22250,22250,22250,22250,10
20240424,131100,1869176000,22200,22250,22250,22200,20
20240424,131000,1868731500,22250,22200,22250,22200,19
20240424,130900,1868309000,22250,22300,22300,22250,74
20240424,130800,1866660300,22250,22200,22250,22200,585
20240424,130700,1853646550,22200,22200,22200,22200,2
20240424,130600,1853602150,22200,22200,22200,22200,0
20240424,130500,1853602150,22200,22200,22200,22200,4
20240424,130400,1853513350,22200,22200,22200,22200,111
20240424,130300,1851049150,22250,22150,22250,22150,21
20240424,130200,1850583000,22200,22200,22200,22200,457
20240424,130100,1840437600,22200,22200,22200,22200,309
20240424,130000,1833577800,22250,22250,22250,22250,4
20240424,125900,1833488800,22250,22200,22250,22200,8
20240424,125800,1833311150,22200,22200,22200,22200,2647
20240424,125700,1774547750,22200,22150,22200,22150,50
20240424,125600,1773440200,22150,22150,22150,22150,132
20240424,125500,1770516400,22100,22100,22100,22100,13
20240424,125400,1770229100,22200,22200,22200,22200,0
20240424,125300,1770229100,22200,22200,22200,22200,1
20240424,125200,1770206900,22200,22100,22200,22100,4
20240424,125100,1770118400,22150,22150,22150,22150,250
20240424,125000,1764580900,22200,22200,22200,22200,19
20240424,124900,1764159100,22150,22150,22150,22150,856
20240424,124800,1745198700,22150,22150,22150,22150,135
20240424,124700,1742208450,22150,22150,22150,22150,49
20240424,124600,1741123100,22150,22150,22150,22150,68
20240424,124500,1739616900,22150,22150,22150,22150,108
20240424,124400,1737224700,22150,22150,22150,22150,75
20240424,124300,1735563450,22100,22100,22100,22100,1
20240424,124200,1735541350,22100,22100,22100,22100,63
20240424,124100,1734149050,22150,22150,22150,22150,0
20240424,124000,1734149050,22150,22150,22150,22150,56
20240424,123900,1732908650,22150,22150,22150,22150,100
20240424,123800,1730693650,22150,22150,22150,22150,2
20240424,123700,1730649350,22150,22150,22150,22150,0
20240424,123600,1730649350,22150,22150,22150,22150,57
20240424,123500,1729386800,22200,22200,22200,22200,0
20240424,123400,1729386800,22200,22200,22200,22200,2
20240424,123300,1729342400,22100,22150,22150,22100,219
20240424,123200,1724492750,22200,22200,22200,22200,11
20240424,123100,1724248550,22150,22150,22150,22150,162
20240424,123000,1720660250,22200,22200,22200,22200,67
20240424,122900,1719172850,22200,22150,22200,22150,107
20240424,122800,1716798250,22200,22200,22200,22200,0
20240424,122700,1716798250,22200,22200,22200,22200,574
20240424,122600,1704055450,22150,22150,22150,22150,357
20240424,122500,1696147900,22150,22150,22150,22150,3
20240424,122400,1696081450,22100,22150,22150,22100,150
20240424,122300,1692766400,22100,22150,22150,22100,95
20240424,122200,1690666850,22150,22150,22150,22150,0
20240424,122100,1690666850,22150,22150,22150,22150,10
20240424,122000,1690445350,22200,22200,22200,22200,8
20240424,121900,1690267750,22200,22200,22200,22200,0
20240424,121800,1690267750,22200,22150,22200,22100,148
20240424,121700,1686996000,22150,22150,22150,22150,498
20240424,121600,1675965300,22150,22150,22150,22150,30
20240424,121500,1675300800,22150,22150,22150,22150,33
20240424,121400,1674569850,22050,22150,22200,22050,329
20240424,121300,1667313950,22150,22100,22150,22100,1146
20240424,121200,1641937250,22100,22100,22100,22100,50
20240424,121100,1640832250,22100,22100,22100,22100,0
20240424,121000,1640832250,22100,22100,22100,22100,2
20240424,120900,1640788050,22100,22100,22100,22100,5
20240424,120800,1640677550,22100,22100,22100,22100,290
20240424,120700,1634268550,22100,22100,22100,22100,226
20240424,120600,1629273950,22150,22100,22150,22100,58
20240424,120500,1627990550,22100,22100,22100,22100,0
20240424,120400,1627990550,22100,22100,22100,22100,103
20240424,120300,1625714250,22100,22100,22100,22100,0
20240424,120200,1625714250,22100,22050,22100,22050,590
20240424,120100,1612675400,22050,22100,22100,22050,339
20240424,120000,1605200000,22100,22100,22100,22100,63
20240424,115900,1603807700,22100,22100,22100,22100,1
20240424,115800,1603785600,22100,22100,22100,22100,395
20240424,115700,1595056100,22100,22100,22100,22100,15
20240424,115600,1594724600,22100,22100,22100,22100,31
20240424,115500,1594039500,22100,22100,22100,22100,16
20240424,115400,1593685900,22150,22150,22150,22150,109
20240424,115300,1591271550,22150,22100,22150,22100,638
20240424,115200,1577158200,22100,22100,22100,22100,6
20240424,115100,1577025600,22050,22100,22100,22050,3
20240424,115000,1576959350,22100,22150,22150,22100,111
20240424,114900,1574506200,22100,22100,22100,22100,1093
20240424,114800,1550350900,22150,22150,22150,22150,85
20240424,114700,1548468150,22150,22150,22150,22150,25
20240424,114600,1547914400,22150,22150,22150,22150,238
20240424,114500,1542642700,22150,22150,22150,22150,375
20240424,114400,1534336450,22150,22150,22150,22150,5
20240424,114300,1534225700,22100,22100,22100,22100,30
20240424,114200,1533562700,22150,22150,22150,22150,10
20240424,114100,1533341200,22150,22150,22150,22150,11
20240424,114000,1533097550,22100,22100,22100,22100,0
20240424,113900,1533097550,22100,22100,22100,22100,0
20240424,113800,1533097550,22100,22100,22100,22100,5
20240424,113700,1532987050,22150,22150,22150,22150,15
20240424,113600,1532654800,22150,22150,22150,22150,0
20240424,113500,1532654800,22150,22150,22150,22150,10
20240424,113400,1532433300,22150,22150,22150,22150,50
20240424,113300,1531325800,22150,22100,22150,22100,2
20240424,113200,1531281550,22100,22100,22100,22100,1
20240424,113100,1531259450,22100,22100,22100,22100,0
20240424,113000,1531259450,22100,22100,22100,22100,176
20240424,112900,1527369850,22150,22150,22150,22150,12
20240424,112800,1527104050,22100,22100,22100,22100,57
20240424,112700,1525844350,22050,22050,22050,22050,50
20240424,112600,1524741850,22050,22050,22050,22050,455
20240424,112500,1514709100,22050,22050,22050,22050,219
20240424,112400,1509880150,22100,22100,22100,22100,50
20240424,112300,1508775150,22050,22100,22100,22050,59
20240424,112200,1507471600,22100,22100,22100,22100,0
20240424,112100,1507471600,22100,22100,22100,22100,257
20240424,112000,1501791900,22100,22150,22150,22100,52
20240424,111900,1500642600,22150,22150,22150,22150,2
20240424,111800,1500598300,22100,22100,22100,22100,238
20240424,111700,1495338500,22050,22050,22050,22050,517
20240424,111600,1483938650,22100,22100,22100,22100,12
20240424,111500,1483673450,22100,22050,22100,22050,3
20240424,111400,1483607200,22050,22100,22100,22050,106
20240424,111300,1481264800,22050,22050,22050,22050,271
20240424,111200,1475289250,22050,22050,22050,22050,10
20240424,111100,1475068750,22050,22100,22100,22050,307
20240424,111000,1468285050,22150,22150,22150,22150,1
20240424,110900,1468262900,22150,22100,22150,22100,81
20240424,110800,1466472650,22100,22100,22100,22100,1
20240424,110700,1466450550,22100,22100,22100,22100,457
20240424,110600,1456350850,22100,22100,22100,22100,178
20240424,110500,1452417050,22150,22150,22150,22150,0
20240424,110400,1452417050,22150,22150,22150,22150,105
20240424,110300,1450091300,22150,22150,22150,22150,246
20240424,110200,1444642400,22150,22150,22150,22150,250
20240424,110100,1439104900,22100,22100,22100,22100,0
20240424,110000,1439104900,22100,22150,22150,22100,85
20240424,105900,1437223150,22150,22150,22150,22150,21
20240424,105800,1436758000,22150,22100,22150,22100,7
20240424,105700,1436603250,22100,22100,22100,22100,270
20240424,105600,1430636250,22050,22050,22050,22050,0
20240424,105500,1430636250,22050,22050,22050,22050,1
20240424,105400,1430614200,22100,22050,22100,22050,427
20240424,105300,1421179850,22050,22050,22100,22050,3190
20240424,105200,1350809300,22050,22000,22050,22000,560
20240424,105100,1338464300,22000,22000,22050,22000,381
20240424,105000,1330078150,22000,22050,22050,22000,139
20240424,104900,1327018500,22000,22000,22000,22000,90
20240424,104800,1325038500,22000,22000,22000,22000,105
20240424,104700,1322728500,22000,22000,22000,22000,31
20240424,104600,1322046500,22050,22050,22050,22050,316
20240424,104500,1315078700,22050,22000,22050,22000,1396
20240424,104400,1284366650,22000,22050,22050,22000,153
20240424,104300,1280998250,22000,22050,22050,22000,149
20240424,104200,1277715250,22050,22000,22050,22000,663
20240424,104100,1263128700,22000,22000,22000,22000,30
20240424,104000,1262468700,22050,22050,22050,22000,77
20240424,103900,1260773500,22050,22050,22050,22050,106
20240424,103800,1258436200,22050,22050,22050,22050,160
20240424,103700,1254908200,22050,22000,22050,22000,213
20240424,103600,1250221350,22050,22050,22050,22050,666
20240424,103500,1235536050,22050,22050,22100,22050,1094
20240424,103400,1211409350,22100,22100,22100,22100,305
20240424,103300,1204668850,22100,22150,22150,22100,404
20240424,103200,1195735450,22150,22150,22150,22150,0
20240424,103100,1195735450,22150,22150,22150,22150,222
20240424,103000,1190818150,22150,22100,22150,22100,312
20240424,102900,1183922400,22100,22100,22100,22100,36
20240424,102800,1183126800,22050,22050,22100,22050,213
20240424,102700,1178419650,22050,22050,22050,22050,67
20240424,102600,1176942300,22050,22100,22100,22050,119
20240424,102500,1174315800,22100,22050,22100,22050,20
20240424,102400,1173874750,22050,22100,22100,22050,45
20240424,102300,1172882400,22100,22100,22100,22100,294
20240424,102200,1166385000,22100,22050,22100,22050,27
20240424,102100,1165789600,22050,22050,22050,22050,51
20240424,102000,1164665050,22050,22050,22050,22050,310
20240424,101900,1157829550,22050,22050,22100,22050,966
20240424,101800,1136529200,22050,22050,22050,22050,4
20240424,101700,1136441000,22100,22150,22150,22100,79
20240424,101600,1134695050,22100,22100,22100,22100,68
20240424,101500,1133192250,22100,22150,22150,22100,807
20240424,101400,1115356750,22150,22150,22150,22100,80
20240424,101300,1113588250,22100,22150,22150,22100,426
20240424,101200,1104155250,22200,22100,22200,22100,3
20240424,101100,1104088750,22100,22200,22200,22100,805
20240424,101000,1086273000,22200,22150,22200,22150,3
20240424,100900,1086206500,22150,22200,22250,22150,196
20240424,100800,1081850000,22150,22150,22150,22150,20
20240424,100700,1081407000,22150,22200,22200,22150,75
20240424,100600,1079745650,22200,22200,22200,22200,0
20240424,100500,1079745650,22200,22250,22250,22200,157
20240424,100400,1076260200,22200,22200,22250,22200,154
20240424,100300,1072841250,22250,22250,22250,22250,0
20240424,100200,1072841250,22250,22250,22250,22250,23
20240424,100100,1072329500,22200,22200,22200,22200,370
20240424,100000,1064115500,22250,22250,22250,22250,1
20240424,095900,1064093250,22250,22250,22250,22250,8
20240424,095800,1063915250,22250,22200,22250,22150,273
20240424,095700,1057854750,22200,22200,22200,22150,87
20240424,095600,1055926200,22200,22200,22200,22200,10
20240424,095500,1055704200,22200,22200,22200,22200,166
20240424,095400,1052019000,22200,22200,22200,22200,60
20240424,095300,1050687000,22250,22250,22250,22250,3
20240424,095200,1050620250,22200,22150,22250,22150,111
20240424,095100,1048156050,22150,22200,22200,22150,420
20240424,095000,1038833600,22200,22200,22200,22200,111
20240424,094900,1036369400,22200,22250,22300,22200,474
20240424,094800,1025823800,22250,22150,22250,22150,513
20240424,094700,1014424700,22200,22200,22200,22200,21
20240424,094600,1013958500,22150,22150,22150,22100,888
20240424,094500,994289800,22100,22250,22250,22100,203
20240424,094400,989792750,22100,22300,22300,22100,3239
20240424,094300,917919450,22300,22300,22300,22300,12
20240424,094200,917651850,22250,22300,22300,22250,731
20240424,094100,901361450,22300,22300,22300,22300,12
20240424,094000,901093850,22300,22300,22300,22300,319
20240424,093900,893980150,22350,22300,22350,22300,612
20240424,093800,880332300,22300,22300,22300,22300,217
20240424,093700,875493200,22350,22400,22400,22350,357
20240424,093600,867511250,22400,22350,22400,22350,1911
20240424,093500,824724200,22350,22350,22350,22300,129
20240424,093400,821843550,22350,22350,22350,22350,295
20240424,093300,815250300,22400,22400,22400,22350,101
20240424,093200,812988650,22350,22350,22350,22350,153
20240424,093100,809569100,22350,22350,22350,22350,372
20240424,093000,801254900,22300,22350,22350,22300,281
20240424,092900,794986200,22300,22350,22350,22300,1468
20240424,092800,762194150,22350,22400,22400,22350,77
20240424,092700,760469700,22400,22400,22450,22400,503
20240424,092600,749200750,22450,22400,22450,22400,936
20240424,092500,728231900,22400,22450,22450,22400,260
20240424,092400,722407300,22400,22500,22500,22400,390
20240424,092300,713640000,22500,22450,22500,22400,668
20240424,092200,698626850,22450,22400,22450,22400,1652
20240424,092100,661541800,22450,22350,22450,22350,3230
20240424,092000,589185450,22300,22350,22400,22300,1819
20240424,091900,548525700,22350,22350,22350,22350,601
20240424,091800,535093350,22400,22400,22450,22350,903
20240424,091700,514851700,22400,22300,22400,22250,1248
20240424,091600,486983700,22300,22300,22300,22300,423
20240424,091500,477550800,22350,22350,22350,22300,1816
20240424,091400,437001600,22350,22150,22350,22150,1368
20240424,091300,406572250,22150,22100,22150,22100,150
20240424,091200,403251800,22100,22000,22100,22000,455
20240424,091100,393203550,22050,22000,22050,22000,874
20240424,091000,373963100,22000,22000,22050,22000,1000
20240424,090900,351961800,22100,22100,22100,22000,1333
20240424,090800,322625300,22000,22100,22100,21950,964
20240424,090700,301425150,22100,21950,22100,21950,663
20240424,090600,286845000,21950,22200,22200,21950,996
20240424,090500,264892150,22100,22200,22200,22100,2162
20240424,090400,217022150,22200,22150,22200,22100,132
20240424,090300,214096600,22150,22200,22200,22150,389
20240424,090200,205479200,22250,22100,22250,22100,423
20240424,090100,196095450,22100,21850,22100,21800,5071
20240424,090000,84534200,21800,21900,22000,21800,3127