KissMeData/035460/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,191600,82088730,2405,2405,2405,2405,748
20240510,191500,82088730,2405,2405,2405,2405,0
20240510,191400,82088730,2405,2405,2405,2405,0
20240510,191300,82088730,2405,2405,2405,2405,0
20240510,191200,82088730,2405,2405,2405,2405,0
20240510,191100,82088730,2405,2405,2405,2405,0
20240510,191000,82088730,2405,2405,2405,2405,0
20240510,190900,82088730,2405,2405,2405,2405,0
20240510,190800,82088730,2405,2405,2405,2405,0
20240510,190700,82088730,2405,2405,2405,2405,0
20240510,190600,82088730,2405,2405,2405,2405,0
20240510,190500,82088730,2405,2405,2405,2405,0
20240510,190400,82088730,2405,2405,2405,2405,0
20240510,190300,82088730,2405,2405,2405,2405,0
20240510,190200,82088730,2405,2405,2405,2405,0
20240510,190100,82088730,2405,2405,2405,2405,0
20240510,190000,82088730,2405,2405,2405,2405,0
20240510,185900,82088730,2405,2405,2405,2405,0
20240510,185800,82088730,2405,2405,2405,2405,0
20240510,185700,82088730,2405,2405,2405,2405,0
20240510,185600,82088730,2405,2405,2405,2405,0
20240510,185500,82088730,2405,2405,2405,2405,0
20240510,185400,82088730,2405,2405,2405,2405,0
20240510,185300,82088730,2405,2405,2405,2405,0
20240510,185200,82088730,2405,2405,2405,2405,0
20240510,185100,82088730,2405,2405,2405,2405,0
20240510,185000,82088730,2405,2405,2405,2405,0
20240510,184900,82088730,2405,2405,2405,2405,0
20240510,184800,82088730,2405,2405,2405,2405,0
20240510,184700,82088730,2405,2405,2405,2405,0
20240510,184600,82088730,2405,2405,2405,2405,748
20240510,184500,82088730,2405,2405,2405,2405,0
20240510,184400,82088730,2405,2405,2405,2405,0
20240510,184300,82088730,2405,2405,2405,2405,0
20240510,184200,82088730,2405,2405,2405,2405,0
20240510,184100,82088730,2405,2405,2405,2405,0
20240510,184000,82088730,2405,2405,2405,2405,0
20240510,183900,82088730,2405,2405,2405,2405,0
20240510,183800,82088730,2405,2405,2405,2405,0
20240510,183700,82088730,2405,2405,2405,2405,0
20240510,183600,82088730,2405,2405,2405,2405,0
20240510,183500,82088730,2405,2405,2405,2405,0
20240510,183400,82088730,2405,2405,2405,2405,0
20240510,183300,82088730,2405,2405,2405,2405,0
20240510,183200,82088730,2405,2405,2405,2405,0
20240510,183100,82088730,2405,2405,2405,2405,0
20240510,183000,82088730,2405,2405,2405,2405,0
20240510,182900,82088730,2405,2405,2405,2405,0
20240510,182800,82088730,2405,2405,2405,2405,0
20240510,182700,82088730,2405,2405,2405,2405,0
20240510,182600,82088730,2405,2405,2405,2405,0
20240510,182500,82088730,2405,2405,2405,2405,0
20240510,182400,82088730,2405,2405,2405,2405,0
20240510,182300,82088730,2405,2405,2405,2405,0
20240510,182200,82088730,2405,2405,2405,2405,0
20240510,182100,82088730,2405,2405,2405,2405,0
20240510,182000,82088730,2405,2405,2405,2405,0
20240510,181900,82088730,2405,2405,2405,2405,0
20240510,181800,82088730,2405,2405,2405,2405,0
20240510,181700,82088730,2405,2405,2405,2405,0
20240510,181600,82088730,2405,2405,2405,2405,748
20240510,181500,82088730,2405,2405,2405,2405,0
20240510,181400,82088730,2405,2405,2405,2405,0
20240510,181300,82088730,2405,2405,2405,2405,0
20240510,181200,82088730,2405,2405,2405,2405,0
20240510,181100,82088730,2405,2405,2405,2405,0
20240510,181000,82088730,2405,2405,2405,2405,0
20240510,180900,82088730,2405,2405,2405,2405,0
20240510,180800,82088730,2405,2405,2405,2405,0
20240510,180700,82088730,2405,2405,2405,2405,0
20240510,180600,82088730,2405,2405,2405,2405,0
20240510,180500,82088730,2405,2405,2405,2405,0
20240510,180400,82088730,2405,2405,2405,2405,0
20240510,180300,82088730,2405,2405,2405,2405,0
20240510,180200,82088730,2405,2405,2405,2405,0
20240510,180100,82088730,2405,2405,2405,2405,0
20240510,180000,82088730,2405,2405,2405,2405,0
20240510,175900,82088730,2405,2405,2405,2405,0
20240510,175800,82088730,2405,2405,2405,2405,0
20240510,175700,82088730,2405,2405,2405,2405,0
20240510,175600,82088730,2405,2405,2405,2405,0
20240510,175500,82088730,2405,2405,2405,2405,0
20240510,175400,82088730,2405,2405,2405,2405,0
20240510,175300,82088730,2405,2405,2405,2405,0
20240510,175200,82088730,2405,2405,2405,2405,0
20240510,175100,82088730,2405,2405,2405,2405,0
20240510,175000,82088730,2405,2405,2405,2405,0
20240510,174900,82088730,2405,2405,2405,2405,0
20240510,174800,82088730,2405,2405,2405,2405,0
20240510,174700,82088730,2405,2405,2405,2405,0
20240510,174600,82088730,2405,2405,2405,2405,748
20240510,174500,82088730,2405,2405,2405,2405,0
20240510,174400,82088730,2405,2405,2405,2405,0
20240510,174300,82088730,2405,2405,2405,2405,0
20240510,174200,82088730,2405,2405,2405,2405,0
20240510,174100,82088730,2405,2405,2405,2405,0
20240510,174000,82088730,2405,2405,2405,2405,0
20240510,173900,82088730,2405,2405,2405,2405,0
20240510,173800,82088730,2405,2405,2405,2405,0
20240510,173700,82088730,2405,2405,2405,2405,0
20240510,173600,82088730,2405,2405,2405,2405,0
20240510,173500,82088730,2405,2405,2405,2405,0
20240510,173400,82088730,2405,2405,2405,2405,0
20240510,173300,82088730,2405,2405,2405,2405,0
20240510,173200,82088730,2405,2405,2405,2405,0
20240510,173100,82088730,2405,2405,2405,2405,0
20240510,173000,82088730,2405,2405,2405,2405,0
20240510,172900,82088730,2405,2405,2405,2405,0
20240510,172800,82088730,2405,2405,2405,2405,0
20240510,172700,82088730,2405,2405,2405,2405,0
20240510,172600,82088730,2405,2405,2405,2405,0
20240510,172500,82088730,2405,2405,2405,2405,0
20240510,172400,82088730,2405,2405,2405,2405,0
20240510,172300,82088730,2405,2405,2405,2405,0
20240510,172200,82088730,2405,2405,2405,2405,0
20240510,172100,82088730,2405,2405,2405,2405,0
20240510,172000,82088730,2405,2405,2405,2405,0
20240510,171900,82088730,2405,2405,2405,2405,0
20240510,171800,82088730,2405,2405,2405,2405,0
20240510,171700,82088730,2405,2405,2405,2405,0
20240510,171600,82088730,2405,2405,2405,2405,748
20240510,171500,82088730,2405,2405,2405,2405,0
20240510,171400,82088730,2405,2405,2405,2405,0
20240510,171300,82088730,2405,2405,2405,2405,0
20240510,171200,82088730,2405,2405,2405,2405,0
20240510,171100,82088730,2405,2405,2405,2405,0
20240510,171000,82088730,2405,2405,2405,2405,0
20240510,170900,82088730,2405,2405,2405,2405,0
20240510,170800,82088730,2405,2405,2405,2405,0
20240510,170700,82088730,2405,2405,2405,2405,0
20240510,170600,82088730,2405,2405,2405,2405,0
20240510,170500,82088730,2405,2405,2405,2405,0
20240510,170400,82088730,2405,2405,2405,2405,0
20240510,170300,82088730,2405,2405,2405,2405,0
20240510,170200,82088730,2405,2405,2405,2405,0
20240510,170100,82088730,2405,2405,2405,2405,0
20240510,170000,82088730,2405,2405,2405,2405,0
20240510,165900,82088730,2405,2405,2405,2405,0
20240510,165800,82088730,2405,2405,2405,2405,0
20240510,165700,82088730,2405,2405,2405,2405,0
20240510,165600,82088730,2405,2405,2405,2405,0
20240510,165500,82088730,2405,2405,2405,2405,0
20240510,165400,82088730,2405,2405,2405,2405,0
20240510,165300,82088730,2405,2405,2405,2405,0
20240510,165200,82088730,2405,2405,2405,2405,0
20240510,165100,82088730,2405,2405,2405,2405,0
20240510,165000,82088730,2405,2405,2405,2405,0
20240510,164900,82088730,2405,2405,2405,2405,0
20240510,164800,82088730,2405,2405,2405,2405,0
20240510,164700,82088730,2405,2405,2405,2405,0
20240510,164600,82088730,2405,2405,2405,2405,748
20240510,164500,82088730,2405,2405,2405,2405,0
20240510,164400,82088730,2405,2405,2405,2405,0
20240510,164300,82088730,2405,2405,2405,2405,0
20240510,164200,82088730,2405,2405,2405,2405,0
20240510,164100,82088730,2405,2405,2405,2405,0
20240510,164000,82088730,2405,2405,2405,2405,0
20240510,163900,82088730,2405,2405,2405,2405,0
20240510,163800,82088730,2405,2405,2405,2405,0
20240510,163700,82088730,2405,2405,2405,2405,0
20240510,163600,82088730,2405,2405,2405,2405,0
20240510,163500,82088730,2405,2405,2405,2405,0
20240510,163400,82088730,2405,2405,2405,2405,0
20240510,163300,82088730,2405,2405,2405,2405,0
20240510,163200,82088730,2405,2405,2405,2405,0
20240510,163100,82088730,2405,2405,2405,2405,0
20240510,163000,82088730,2405,2405,2405,2405,0
20240510,162900,82088730,2405,2405,2405,2405,0
20240510,162800,82088730,2405,2405,2405,2405,0
20240510,162700,82088730,2405,2405,2405,2405,0
20240510,162600,82088730,2405,2405,2405,2405,0
20240510,162500,82088730,2405,2405,2405,2405,0
20240510,162400,82088730,2405,2405,2405,2405,0
20240510,162300,82088730,2405,2405,2405,2405,0
20240510,162200,82088730,2405,2405,2405,2405,0
20240510,162100,82088730,2405,2405,2405,2405,0
20240510,162000,82088730,2405,2405,2405,2405,0
20240510,161900,82088730,2405,2405,2405,2405,0
20240510,161800,82088730,2405,2405,2405,2405,0
20240510,161700,82088730,2405,2405,2405,2405,0
20240510,161600,82088730,2405,2405,2405,2405,748
20240510,161500,82088730,2405,2405,2405,2405,0
20240510,161400,82088730,2405,2405,2405,2405,0
20240510,161300,82088730,2405,2405,2405,2405,0
20240510,161200,82088730,2405,2405,2405,2405,0
20240510,161100,82088730,2405,2405,2405,2405,0
20240510,161000,82088730,2405,2405,2405,2405,0
20240510,160900,82088730,2405,2405,2405,2405,0
20240510,160800,82088730,2405,2405,2405,2405,0
20240510,160700,82088730,2405,2405,2405,2405,0
20240510,160600,82088730,2405,2405,2405,2405,0
20240510,160500,82088730,2405,2405,2405,2405,0
20240510,160400,82088730,2405,2405,2405,2405,0
20240510,160300,82088730,2405,2405,2405,2405,0
20240510,160200,82088730,2405,2405,2405,2405,0
20240510,160100,82088730,2405,2405,2405,2405,0
20240510,160000,82088730,2405,2405,2405,2405,0
20240510,155900,82088730,2405,2405,2405,2405,0
20240510,155800,82088730,2405,2405,2405,2405,0
20240510,155700,82088730,2405,2405,2405,2405,0
20240510,155600,82088730,2405,2405,2405,2405,0
20240510,155500,82088730,2405,2405,2405,2405,0
20240510,155400,82088730,2405,2405,2405,2405,0
20240510,155300,82088730,2405,2405,2405,2405,0
20240510,155200,82088730,2405,2405,2405,2405,0
20240510,155100,82088730,2405,2405,2405,2405,0
20240510,155000,82088730,2405,2405,2405,2405,0
20240510,154900,82088730,2405,2405,2405,2405,0
20240510,154800,82088730,2405,2405,2405,2405,0
20240510,154700,82088730,2405,2405,2405,2405,0
20240510,154600,82088730,2405,2405,2405,2405,748
20240510,154500,82088730,2405,2405,2405,2405,0
20240510,154400,82088730,2405,2405,2405,2405,0
20240510,154300,82088730,2405,2405,2405,2405,0
20240510,154200,82088730,2405,2405,2405,2405,0
20240510,154100,82088730,2405,2405,2405,2405,0
20240510,154000,82088730,2405,2405,2405,2405,0
20240510,153900,82088730,2405,2405,2405,2405,0
20240510,153800,82088730,2405,2405,2405,2405,0
20240510,153700,82088730,2405,2405,2405,2405,0
20240510,153600,82088730,2405,2405,2405,2405,0
20240510,153500,82088730,2405,2405,2405,2405,0
20240510,153400,82088730,2405,2405,2405,2405,0
20240510,153300,82088730,2405,2405,2405,2405,0
20240510,153200,82088730,2405,2405,2405,2405,0
20240510,153100,82088730,2405,2405,2405,2405,0
20240510,153000,82088730,2405,2405,2405,2405,748
20240510,152900,80289790,2405,2405,2405,2405,0
20240510,152800,80289790,2405,2405,2405,2405,0
20240510,152700,80289790,2405,2405,2405,2405,0
20240510,152600,80289790,2405,2405,2405,2405,0
20240510,152500,80289790,2405,2405,2405,2405,0
20240510,152400,80289790,2405,2405,2405,2405,0
20240510,152300,80289790,2405,2405,2405,2405,0
20240510,152200,80289790,2405,2405,2405,2405,0
20240510,152100,80289790,2405,2405,2405,2405,0
20240510,152000,80289790,2405,2405,2405,2405,0
20240510,151900,80289790,2405,2400,2405,2395,308
20240510,151800,79551705,2405,2405,2405,2405,0
20240510,151700,79551705,2405,2390,2405,2390,118
20240510,151600,79269670,2405,2405,2405,2405,220
20240510,151500,78740570,2390,2405,2405,2390,55
20240510,151400,78608630,2405,2405,2405,2405,0
20240510,151300,78608630,2405,2405,2405,2405,80
20240510,151200,78416230,2405,2405,2405,2405,13
20240510,151100,78384965,2405,2405,2405,2405,0
20240510,151000,78384965,2405,2405,2405,2405,0
20240510,150900,78384965,2405,2405,2405,2405,0
20240510,150800,78384965,2405,2405,2405,2405,0
20240510,150700,78384965,2405,2390,2405,2385,2092
20240510,150600,73389500,2395,2395,2395,2395,18
20240510,150500,73346390,2410,2405,2410,2390,271
20240510,150400,72698180,2405,2405,2405,2405,40
20240510,150300,72601980,2410,2410,2410,2410,0
20240510,150200,72601980,2410,2410,2410,2410,0
20240510,150100,72601980,2410,2410,2410,2410,0
20240510,150000,72601980,2410,2410,2410,2410,15
20240510,145900,72565830,2410,2410,2410,2410,0
20240510,145800,72565830,2410,2410,2410,2410,34
20240510,145700,72483890,2410,2410,2410,2410,0
20240510,145600,72483890,2410,2410,2410,2410,0
20240510,145500,72483890,2410,2410,2410,2410,30
20240510,145400,72411590,2410,2410,2410,2410,14
20240510,145300,72377850,2405,2405,2405,2405,0
20240510,145200,72377850,2405,2400,2405,2400,1457
20240510,145100,68875285,2400,2400,2400,2400,0
20240510,145000,68875285,2400,2400,2400,2400,0
20240510,144900,68875285,2400,2400,2400,2400,0
20240510,144800,68875285,2400,2400,2400,2400,0
20240510,144700,68875285,2400,2400,2400,2400,0
20240510,144600,68875285,2400,2400,2400,2400,0
20240510,144500,68875285,2400,2395,2400,2395,535
20240510,144400,67593695,2395,2395,2395,2395,0
20240510,144300,67593695,2395,2390,2395,2390,137
20240510,144200,67266175,2390,2390,2390,2390,7
20240510,144100,67249445,2395,2395,2395,2395,14
20240510,144000,67215915,2400,2400,2400,2400,0
20240510,143900,67215915,2400,2400,2400,2400,0
20240510,143800,67215915,2400,2400,2400,2400,0
20240510,143700,67215915,2400,2400,2400,2400,0
20240510,143600,67215915,2400,2400,2400,2400,3
20240510,143500,67208715,2400,2400,2400,2400,0
20240510,143400,67208715,2400,2400,2400,2400,9
20240510,143300,67187115,2400,2400,2400,2400,0
20240510,143200,67187115,2400,2400,2405,2385,2851
20240510,143100,60371365,2405,2405,2405,2405,18
20240510,143000,60328075,2405,2405,2405,2405,0
20240510,142900,60328075,2405,2405,2405,2405,0
20240510,142800,60328075,2405,2405,2405,2405,34
20240510,142700,60246305,2405,2405,2405,2405,0
20240510,142600,60246305,2405,2400,2405,2400,103
20240510,142500,59999030,2405,2405,2405,2405,0
20240510,142400,59999030,2405,2405,2405,2405,0
20240510,142300,59999030,2405,2405,2405,2405,2
20240510,142200,59994220,2400,2400,2400,2400,50
20240510,142100,59874220,2405,2405,2405,2405,0
20240510,142000,59874220,2405,2405,2405,2405,0
20240510,141900,59874220,2405,2405,2405,2405,0
20240510,141800,59874220,2405,2405,2405,2405,0
20240510,141700,59874220,2405,2405,2405,2405,2
20240510,141600,59869410,2410,2410,2410,2410,0
20240510,141500,59869410,2410,2410,2410,2410,0
20240510,141400,59869410,2410,2410,2410,2410,0
20240510,141300,59869410,2410,2410,2410,2410,0
20240510,141200,59869410,2410,2410,2410,2410,0
20240510,141100,59869410,2410,2410,2410,2410,0
20240510,141000,59869410,2410,2410,2410,2410,0
20240510,140900,59869410,2410,2410,2410,2410,0
20240510,140800,59869410,2410,2410,2410,2410,0
20240510,140700,59869410,2410,2410,2410,2410,0
20240510,140600,59869410,2410,2410,2410,2410,0
20240510,140500,59869410,2410,2410,2410,2410,0
20240510,140400,59869410,2410,2410,2410,2410,0
20240510,140300,59869410,2410,2410,2410,2410,0
20240510,140200,59869410,2410,2410,2410,2410,0
20240510,140100,59869410,2410,2400,2410,2400,451
20240510,140000,58786700,2400,2400,2400,2400,0
20240510,135900,58786700,2400,2400,2400,2400,0
20240510,135800,58786700,2400,2405,2410,2400,223
20240510,135700,58250695,2405,2405,2405,2405,0
20240510,135600,58250695,2405,2405,2405,2405,0
20240510,135500,58250695,2405,2405,2405,2405,0
20240510,135400,58250695,2405,2405,2405,2405,0
20240510,135300,58250695,2405,2405,2405,2405,0
20240510,135200,58250695,2405,2405,2405,2405,0
20240510,135100,58250695,2405,2405,2405,2405,97
20240510,135000,58017410,2415,2415,2415,2415,0
20240510,134900,58017410,2415,2415,2415,2415,0
20240510,134800,58017410,2415,2415,2415,2405,419
20240510,134700,57008960,2415,2415,2415,2415,0
20240510,134600,57008960,2415,2415,2415,2415,0
20240510,134500,57008960,2415,2415,2415,2415,0
20240510,134400,57008960,2415,2415,2415,2415,0
20240510,134300,57008960,2415,2415,2415,2415,0
20240510,134200,57008960,2415,2415,2415,2415,0
20240510,134100,57008960,2415,2415,2415,2415,0
20240510,134000,57008960,2415,2415,2415,2415,0
20240510,133900,57008960,2415,2415,2415,2415,0
20240510,133800,57008960,2415,2415,2415,2415,0
20240510,133700,57008960,2415,2415,2415,2415,0
20240510,133600,57008960,2415,2415,2415,2415,14
20240510,133500,56975150,2415,2415,2415,2415,0
20240510,133400,56975150,2415,2415,2415,2415,0
20240510,133300,56975150,2415,2415,2415,2415,0
20240510,133200,56975150,2415,2415,2415,2415,30
20240510,133100,56902700,2410,2410,2410,2410,17
20240510,133000,56861730,2420,2420,2420,2420,12
20240510,132900,56832690,2420,2420,2420,2420,0
20240510,132800,56832690,2420,2415,2420,2400,2924
20240510,132700,49786630,2420,2415,2420,2415,1174
20240510,132600,46950850,2415,2415,2415,2415,0
20240510,132500,46950850,2415,2415,2415,2415,0
20240510,132400,46950850,2415,2415,2415,2415,0
20240510,132300,46950850,2415,2415,2415,2415,0
20240510,132200,46950850,2415,2415,2415,2415,0
20240510,132100,46950850,2415,2415,2415,2415,0
20240510,132000,46950850,2415,2415,2415,2415,0
20240510,131900,46950850,2415,2405,2415,2405,163
20240510,131800,46558665,2410,2410,2410,2410,576
20240510,131700,45170505,2415,2415,2415,2415,0
20240510,131600,45170505,2415,2415,2415,2415,0
20240510,131500,45170505,2415,2415,2415,2415,0
20240510,131400,45170505,2415,2415,2415,2415,0
20240510,131300,45170505,2415,2415,2415,2415,0
20240510,131200,45170505,2415,2415,2415,2415,0
20240510,131100,45170505,2415,2415,2415,2415,0
20240510,131000,45170505,2415,2415,2415,2415,0
20240510,130900,45170505,2415,2415,2415,2415,0
20240510,130800,45170505,2415,2415,2415,2415,79
20240510,130700,44979720,2420,2420,2420,2420,0
20240510,130600,44979720,2420,2420,2420,2420,0
20240510,130500,44979720,2420,2420,2420,2420,18
20240510,130400,44936160,2420,2420,2420,2420,0
20240510,130300,44936160,2420,2420,2420,2420,0
20240510,130200,44936160,2420,2420,2420,2420,0
20240510,130100,44936160,2420,2420,2420,2420,0
20240510,130000,44936160,2420,2420,2420,2420,0
20240510,125900,44936160,2420,2420,2420,2420,0
20240510,125800,44936160,2420,2420,2420,2420,0
20240510,125700,44936160,2420,2420,2420,2420,0
20240510,125600,44936160,2420,2420,2420,2420,0
20240510,125500,44936160,2420,2420,2420,2420,26
20240510,125400,44873240,2420,2420,2420,2420,0
20240510,125300,44873240,2420,2420,2420,2420,0
20240510,125200,44873240,2420,2420,2420,2420,0
20240510,125100,44873240,2420,2420,2420,2420,0
20240510,125000,44873240,2420,2420,2420,2420,0
20240510,124900,44873240,2420,2420,2420,2420,0
20240510,124800,44873240,2420,2420,2420,2420,3
20240510,124700,44865980,2415,2415,2415,2415,0
20240510,124600,44865980,2415,2415,2415,2415,0
20240510,124500,44865980,2415,2415,2415,2415,0
20240510,124400,44865980,2415,2415,2415,2415,0
20240510,124300,44865980,2415,2415,2415,2415,0
20240510,124200,44865980,2415,2415,2415,2415,0
20240510,124100,44865980,2415,2415,2415,2415,10
20240510,124000,44841830,2420,2420,2420,2420,0
20240510,123900,44841830,2420,2420,2420,2420,0
20240510,123800,44841830,2420,2420,2420,2420,0
20240510,123700,44841830,2420,2420,2420,2420,0
20240510,123600,44841830,2420,2420,2420,2420,0
20240510,123500,44841830,2420,2420,2420,2420,0
20240510,123400,44841830,2420,2420,2420,2420,0
20240510,123300,44841830,2420,2420,2420,2420,0
20240510,123200,44841830,2420,2420,2420,2420,0
20240510,123100,44841830,2420,2420,2420,2420,0
20240510,123000,44841830,2420,2420,2420,2420,0
20240510,122900,44841830,2420,2420,2420,2420,0
20240510,122800,44841830,2420,2420,2420,2420,21
20240510,122700,44791010,2420,2415,2420,2415,121
20240510,122600,44498690,2420,2420,2420,2420,0
20240510,122500,44498690,2420,2420,2420,2420,0
20240510,122400,44498690,2420,2420,2420,2420,21
20240510,122300,44447870,2420,2420,2420,2420,22
20240510,122200,44394630,2425,2420,2425,2420,18
20240510,122100,44350990,2415,2415,2415,2415,100
20240510,122000,44109490,2420,2420,2420,2420,0
20240510,121900,44109490,2420,2420,2420,2420,0
20240510,121800,44109490,2420,2420,2420,2420,0
20240510,121700,44109490,2420,2420,2420,2420,18
20240510,121600,44065930,2420,2420,2420,2420,263
20240510,121500,43429470,2425,2425,2425,2425,0
20240510,121400,43429470,2425,2425,2425,2425,0
20240510,121300,43429470,2425,2425,2425,2425,0
20240510,121200,43429470,2425,2425,2425,2425,0
20240510,121100,43429470,2425,2425,2425,2425,0
20240510,121000,43429470,2425,2425,2425,2425,2
20240510,120900,43424620,2425,2425,2425,2425,0
20240510,120800,43424620,2425,2425,2425,2425,0
20240510,120700,43424620,2425,2425,2425,2425,0
20240510,120600,43424620,2425,2425,2425,2425,0
20240510,120500,43424620,2425,2425,2425,2425,0
20240510,120400,43424620,2425,2425,2425,2425,0
20240510,120300,43424620,2425,2425,2425,2425,0
20240510,120200,43424620,2425,2425,2425,2425,0
20240510,120100,43424620,2425,2425,2425,2425,5
20240510,120000,43412495,2420,2420,2420,2420,189
20240510,115900,42955115,2420,2420,2420,2420,89
20240510,115800,42739735,2425,2425,2425,2425,0
20240510,115700,42739735,2425,2425,2425,2425,0
20240510,115600,42739735,2425,2425,2425,2425,83
20240510,115500,42538460,2430,2430,2430,2430,0
20240510,115400,42538460,2430,2430,2430,2430,0
20240510,115300,42538460,2430,2430,2430,2430,2
20240510,115200,42533600,2425,2425,2425,2425,5
20240510,115100,42521475,2425,2430,2430,2425,66
20240510,115000,42361415,2425,2425,2425,2425,951
20240510,114900,40055240,2425,2420,2425,2420,1417
20240510,114800,36625600,2425,2425,2425,2425,0
20240510,114700,36625600,2425,2425,2425,2425,0
20240510,114600,36625600,2425,2425,2425,2425,0
20240510,114500,36625600,2425,2425,2425,2425,0
20240510,114400,36625600,2425,2425,2425,2425,0
20240510,114300,36625600,2425,2425,2425,2425,0
20240510,114200,36625600,2425,2425,2425,2425,3
20240510,114100,36618325,2415,2415,2415,2415,110
20240510,114000,36352675,2425,2425,2425,2425,0
20240510,113900,36352675,2425,2425,2425,2425,18
20240510,113800,36309025,2425,2425,2425,2425,0
20240510,113700,36309025,2425,2425,2425,2425,0
20240510,113600,36309025,2425,2425,2425,2425,0
20240510,113500,36309025,2425,2425,2425,2425,0
20240510,113400,36309025,2425,2425,2425,2425,27
20240510,113300,36243550,2420,2420,2420,2420,0
20240510,113200,36243550,2420,2420,2420,2420,0
20240510,113100,36243550,2420,2420,2420,2420,0
20240510,113000,36243550,2420,2420,2420,2420,0
20240510,112900,36243550,2420,2420,2420,2420,0
20240510,112800,36243550,2420,2420,2420,2420,0
20240510,112700,36243550,2420,2420,2420,2420,335
20240510,112600,35432850,2425,2425,2425,2425,0
20240510,112500,35432850,2425,2425,2425,2425,0
20240510,112400,35432850,2425,2425,2425,2425,0
20240510,112300,35432850,2425,2425,2425,2425,0
20240510,112200,35432850,2425,2425,2425,2425,0
20240510,112100,35432850,2425,2425,2425,2425,0
20240510,112000,35432850,2425,2425,2425,2425,125
20240510,111900,35129725,2425,2420,2425,2420,1256
20240510,111800,32085900,2420,2420,2420,2420,0
20240510,111700,32085900,2420,2420,2420,2420,0
20240510,111600,32085900,2420,2420,2420,2420,0
20240510,111500,32085900,2420,2420,2420,2420,26
20240510,111400,32022980,2420,2420,2420,2420,0
20240510,111300,32022980,2420,2420,2420,2420,0
20240510,111200,32022980,2420,2420,2420,2420,0
20240510,111100,32022980,2420,2420,2420,2420,0
20240510,111000,32022980,2420,2420,2420,2420,0
20240510,110900,32022980,2420,2420,2420,2420,0
20240510,110800,32022980,2420,2420,2420,2420,0
20240510,110700,32022980,2420,2420,2420,2420,3
20240510,110600,32015720,2415,2415,2415,2415,0
20240510,110500,32015720,2415,2415,2415,2415,0
20240510,110400,32015720,2415,2415,2415,2415,0
20240510,110300,32015720,2415,2415,2415,2415,0
20240510,110200,32015720,2415,2415,2415,2415,0
20240510,110100,32015720,2415,2415,2415,2415,174
20240510,110000,31595510,2420,2420,2420,2420,0
20240510,105900,31595510,2420,2420,2420,2420,0
20240510,105800,31595510,2420,2420,2420,2420,0
20240510,105700,31595510,2420,2420,2420,2420,0
20240510,105600,31595510,2420,2420,2420,2420,24
20240510,105500,31537430,2415,2415,2415,2415,0
20240510,105400,31537430,2415,2415,2415,2415,246
20240510,105300,30943340,2420,2420,2420,2420,0
20240510,105200,30943340,2420,2420,2420,2420,0
20240510,105100,30943340,2420,2415,2420,2415,52
20240510,105000,30817735,2410,2410,2410,2410,0
20240510,104900,30817735,2410,2410,2410,2410,63
20240510,104800,30665905,2420,2420,2420,2420,0
20240510,104700,30665905,2420,2420,2420,2420,0
20240510,104600,30665905,2420,2420,2420,2420,0
20240510,104500,30665905,2420,2415,2420,2415,211
20240510,104400,30155840,2415,2415,2415,2415,1000
20240510,104300,27740840,2420,2420,2420,2420,21
20240510,104200,27690020,2420,2420,2420,2420,528
20240510,104100,26412260,2415,2415,2415,2415,0
20240510,104000,26412260,2415,2415,2420,2415,2787
20240510,103900,19681605,2415,2405,2415,2405,667
20240510,103800,18074100,2400,2400,2400,2400,0
20240510,103700,18074100,2400,2400,2400,2400,0
20240510,103600,18074100,2400,2400,2400,2400,0
20240510,103500,18074100,2400,2400,2400,2400,0
20240510,103400,18074100,2400,2400,2400,2400,2
20240510,103300,18069300,2405,2405,2405,2405,3
20240510,103200,18062085,2415,2405,2415,2405,219
20240510,103100,17535170,2415,2410,2415,2410,340
20240510,103000,16715570,2415,2405,2415,2405,141
20240510,102900,16376455,2410,2410,2410,2410,5
20240510,102800,16364405,2415,2415,2415,2415,0
20240510,102700,16364405,2415,2415,2415,2415,0
20240510,102600,16364405,2415,2415,2415,2415,0
20240510,102500,16364405,2415,2415,2415,2415,0
20240510,102400,16364405,2415,2415,2415,2415,1
20240510,102300,16361990,2415,2410,2415,2410,111
20240510,102200,16094425,2415,2415,2415,2415,0
20240510,102100,16094425,2415,2415,2415,2415,0
20240510,102000,16094425,2415,2415,2415,2415,0
20240510,101900,16094425,2415,2415,2415,2415,0
20240510,101800,16094425,2415,2415,2415,2410,184
20240510,101700,15650880,2410,2410,2410,2410,12
20240510,101600,15621960,2415,2415,2415,2415,1
20240510,101500,15619545,2410,2410,2415,2410,116
20240510,101400,15339950,2410,2410,2410,2410,5
20240510,101300,15327900,2415,2415,2415,2415,19
20240510,101200,15282015,2415,2415,2415,2415,0
20240510,101100,15282015,2415,2415,2415,2415,1
20240510,101000,15279600,2405,2405,2405,2405,0
20240510,100900,15279600,2405,2405,2405,2405,2
20240510,100800,15274790,2410,2410,2410,2410,0
20240510,100700,15274790,2410,2410,2410,2410,0
20240510,100600,15274790,2410,2410,2410,2405,34
20240510,100500,15192960,2410,2410,2410,2410,0
20240510,100400,15192960,2410,2410,2415,2410,211
20240510,100300,14684445,2415,2415,2415,2410,336
20240510,100200,13874005,2415,2415,2415,2415,12
20240510,100100,13845025,2405,2410,2415,2405,132
20240510,100000,13526985,2415,2415,2415,2415,21
20240510,095900,13476270,2415,2415,2415,2415,1
20240510,095800,13473855,2410,2415,2415,2410,129
20240510,095700,13162960,2410,2410,2415,2410,276
20240510,095600,12497775,2415,2410,2415,2405,221
20240510,095500,11965130,2410,2410,2410,2410,8
20240510,095400,11945850,2410,2410,2410,2410,4
20240510,095300,11936210,2410,2410,2410,2410,0
20240510,095200,11936210,2410,2410,2410,2410,0
20240510,095100,11936210,2410,2410,2410,2410,1
20240510,095000,11933800,2405,2405,2405,2405,12
20240510,094900,11904940,2415,2415,2415,2415,0
20240510,094800,11904940,2415,2415,2415,2415,0
20240510,094700,11904940,2415,2415,2415,2415,0
20240510,094600,11904940,2415,2405,2415,2405,28
20240510,094500,11837580,2415,2415,2415,2415,0
20240510,094400,11837580,2415,2415,2415,2415,0
20240510,094300,11837580,2415,2415,2415,2395,663
20240510,094200,10246410,2415,2415,2415,2415,0
20240510,094100,10246410,2415,2415,2415,2415,0
20240510,094000,10246410,2415,2415,2415,2415,5
20240510,093900,10234335,2415,2415,2415,2415,0
20240510,093800,10234335,2415,2415,2415,2415,2
20240510,093700,10229505,2415,2410,2415,2410,102
20240510,093600,9983675,2410,2410,2410,2410,0
20240510,093500,9983675,2410,2410,2410,2410,0
20240510,093400,9983675,2410,2405,2410,2405,685
20240510,093300,8336245,2415,2415,2415,2415,0
20240510,093200,8336245,2415,2415,2415,2410,8
20240510,093100,8316930,2415,2415,2415,2415,3
20240510,093000,8309685,2415,2415,2415,2415,0
20240510,092900,8309685,2415,2415,2415,2415,10
20240510,092800,8285535,2410,2410,2410,2410,0
20240510,092700,8285535,2410,2410,2410,2410,0
20240510,092600,8285535,2410,2415,2415,2410,4
20240510,092500,8275885,2400,2400,2400,2400,1365
20240510,092400,4999885,2405,2405,2405,2405,65
20240510,092300,4843560,2405,2405,2405,2405,28
20240510,092200,4776220,2425,2425,2425,2425,0
20240510,092100,4776220,2425,2425,2425,2425,1
20240510,092000,4773795,2405,2405,2405,2405,2
20240510,091900,4768985,2425,2425,2425,2425,0
20240510,091800,4768985,2425,2425,2425,2425,100
20240510,091700,4526485,2425,2410,2425,2405,24
20240510,091600,4468735,2425,2425,2425,2425,0
20240510,091500,4468735,2425,2410,2425,2410,9
20240510,091400,4447030,2425,2425,2425,2425,1
20240510,091300,4444605,2405,2425,2425,2405,51
20240510,091200,4321930,2410,2415,2415,2410,22
20240510,091100,4268900,2425,2415,2425,2415,6
20240510,091000,4254400,2425,2425,2425,2425,10
20240510,090900,4230150,2425,2425,2425,2425,0
20240510,090800,4230150,2425,2425,2425,2425,0
20240510,090700,4230150,2425,2415,2425,2415,16
20240510,090600,4191430,2425,2420,2425,2420,245
20240510,090500,3598525,2420,2415,2420,2415,120
20240510,090400,3308625,2415,2410,2415,2410,48
20240510,090300,3192940,2420,2420,2420,2420,0
20240510,090200,3192940,2420,2420,2420,2420,0
20240510,090100,3192940,2420,2420,2420,2420,644
20240510,090000,1634460,2420,2400,2420,2400,681