KissMeData/018120/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,184800,24843195,17870,17870,17870,17870,11
20250509,184700,24843195,17870,17870,17870,17870,0
20250509,184600,24843195,17870,17870,17870,17870,0
20250509,184500,24843195,17870,17870,17870,17870,0
20250509,184400,24843195,17870,17870,17870,17870,0
20250509,184300,24843195,17870,17870,17870,17870,0
20250509,184200,24843195,17870,17870,17870,17870,0
20250509,184100,24843195,17870,17870,17870,17870,0
20250509,184000,24843195,17870,17870,17870,17870,0
20250509,183900,24843195,17870,17870,17870,17870,0
20250509,183800,24843195,17870,17870,17870,17870,0
20250509,183700,24843195,17870,17870,17870,17870,0
20250509,183600,24843195,17870,17870,17870,17870,0
20250509,183500,24843195,17870,17870,17870,17870,0
20250509,183400,24843195,17870,17870,17870,17870,0
20250509,183300,24843195,17870,17870,17870,17870,0
20250509,183200,24843195,17870,17870,17870,17870,0
20250509,183100,24843195,17870,17870,17870,17870,0
20250509,183000,24843195,17870,17870,17870,17870,0
20250509,182900,24843195,17870,17870,17870,17870,0
20250509,182800,24843195,17870,17870,17870,17870,0
20250509,182700,24843195,17870,17870,17870,17870,0
20250509,182600,24843195,17870,17870,17870,17870,0
20250509,182500,24843195,17870,17870,17870,17870,0
20250509,182400,24843195,17870,17870,17870,17870,0
20250509,182300,24843195,17870,17870,17870,17870,0
20250509,182200,24843195,17870,17870,17870,17870,0
20250509,182100,24843195,17870,17870,17870,17870,0
20250509,182000,24843195,17870,17870,17870,17870,0
20250509,181900,24843195,17870,17870,17870,17870,0
20250509,181800,24843195,17870,17870,17870,17870,11
20250509,181700,24843195,17870,17870,17870,17870,0
20250509,181600,24843195,17870,17870,17870,17870,0
20250509,181500,24843195,17870,17870,17870,17870,0
20250509,181400,24843195,17870,17870,17870,17870,0
20250509,181300,24843195,17870,17870,17870,17870,0
20250509,181200,24843195,17870,17870,17870,17870,0
20250509,181100,24843195,17870,17870,17870,17870,0
20250509,181000,24843195,17870,17870,17870,17870,0
20250509,180900,24843195,17870,17870,17870,17870,0
20250509,180800,24843195,17870,17870,17870,17870,0
20250509,180700,24843195,17870,17870,17870,17870,0
20250509,180600,24843195,17870,17870,17870,17870,0
20250509,180500,24843195,17870,17870,17870,17870,0
20250509,180400,24843195,17870,17870,17870,17870,0
20250509,180300,24843195,17870,17870,17870,17870,0
20250509,180200,24843195,17870,17870,17870,17870,0
20250509,180100,24843195,17870,17870,17870,17870,0
20250509,180000,24843195,17870,17870,17870,17870,0
20250509,175900,24843195,17870,17870,17870,17870,0
20250509,175800,24843195,17870,17870,17870,17870,0
20250509,175700,24843195,17870,17870,17870,17870,0
20250509,175600,24843195,17870,17870,17870,17870,0
20250509,175500,24843195,17870,17870,17870,17870,0
20250509,175400,24843195,17870,17870,17870,17870,0
20250509,175300,24843195,17870,17870,17870,17870,0
20250509,175200,24843195,17870,17870,17870,17870,0
20250509,175100,24843195,17870,17870,17870,17870,0
20250509,175000,24843195,17870,17870,17870,17870,0
20250509,174900,24843195,17870,17870,17870,17870,0
20250509,174800,24843195,17870,17870,17870,17870,11
20250509,174700,24843195,17870,17870,17870,17870,0
20250509,174600,24843195,17870,17870,17870,17870,0
20250509,174500,24843195,17870,17870,17870,17870,0
20250509,174400,24843195,17870,17870,17870,17870,0
20250509,174300,24843195,17870,17870,17870,17870,0
20250509,174200,24843195,17870,17870,17870,17870,0
20250509,174100,24843195,17870,17870,17870,17870,0
20250509,174000,24843195,17870,17870,17870,17870,0
20250509,173900,24843195,17870,17870,17870,17870,0
20250509,173800,24843195,17870,17870,17870,17870,0
20250509,173700,24843195,17870,17870,17870,17870,0
20250509,173600,24843195,17870,17870,17870,17870,0
20250509,173500,24843195,17870,17870,17870,17870,0
20250509,173400,24843195,17870,17870,17870,17870,0
20250509,173300,24843195,17870,17870,17870,17870,0
20250509,173200,24843195,17870,17870,17870,17870,0
20250509,173100,24843195,17870,17870,17870,17870,0
20250509,173000,24843195,17870,17870,17870,17870,0
20250509,172900,24843195,17870,17870,17870,17870,0
20250509,172800,24843195,17870,17870,17870,17870,0
20250509,172700,24843195,17870,17870,17870,17870,0
20250509,172600,24843195,17870,17870,17870,17870,0
20250509,172500,24843195,17870,17870,17870,17870,0
20250509,172400,24843195,17870,17870,17870,17870,0
20250509,172300,24843195,17870,17870,17870,17870,0
20250509,172200,24843195,17870,17870,17870,17870,0
20250509,172100,24843195,17870,17870,17870,17870,0
20250509,172000,24843195,17870,17870,17870,17870,0
20250509,171900,24843195,17870,17870,17870,17870,0
20250509,171800,24843195,17870,17870,17870,17870,11
20250509,171700,24843195,17870,17870,17870,17870,0
20250509,171600,24843195,17870,17870,17870,17870,0
20250509,171500,24843195,17870,17870,17870,17870,0
20250509,171400,24843195,17870,17870,17870,17870,0
20250509,171300,24843195,17870,17870,17870,17870,0
20250509,171200,24843195,17870,17870,17870,17870,0
20250509,171100,24843195,17870,17870,17870,17870,0
20250509,171000,24843195,17870,17870,17870,17870,0
20250509,170900,24843195,17870,17870,17870,17870,0
20250509,170800,24843195,17870,17870,17870,17870,0
20250509,170700,24843195,17870,17870,17870,17870,0
20250509,170600,24843195,17870,17870,17870,17870,0
20250509,170500,24843195,17870,17870,17870,17870,0
20250509,170400,24843195,17870,17870,17870,17870,0
20250509,170300,24843195,17870,17870,17870,17870,0
20250509,170200,24843195,17870,17870,17870,17870,0
20250509,170100,24843195,17870,17870,17870,17870,0
20250509,170000,24843195,17870,17870,17870,17870,0
20250509,165900,24843195,17870,17870,17870,17870,0
20250509,165800,24843195,17870,17870,17870,17870,0
20250509,165700,24843195,17870,17870,17870,17870,0
20250509,165600,24843195,17870,17870,17870,17870,0
20250509,165500,24843195,17870,17870,17870,17870,0
20250509,165400,24843195,17870,17870,17870,17870,0
20250509,165300,24843195,17870,17870,17870,17870,0
20250509,165200,24843195,17870,17870,17870,17870,0
20250509,165100,24843195,17870,17870,17870,17870,0
20250509,165000,24843195,17870,17870,17870,17870,0
20250509,164900,24843195,17870,17870,17870,17870,0
20250509,164800,24843195,17870,17870,17870,17870,11
20250509,164700,24843195,17870,17870,17870,17870,0
20250509,164600,24843195,17870,17870,17870,17870,0
20250509,164500,24843195,17870,17870,17870,17870,0
20250509,164400,24843195,17870,17870,17870,17870,0
20250509,164300,24843195,17870,17870,17870,17870,0
20250509,164200,24843195,17870,17870,17870,17870,0
20250509,164100,24843195,17870,17870,17870,17870,0
20250509,164000,24843195,17870,17870,17870,17870,0
20250509,163900,24843195,17870,17870,17870,17870,0
20250509,163800,24843195,17870,17870,17870,17870,0
20250509,163700,24843195,17870,17870,17870,17870,0
20250509,163600,24843195,17870,17870,17870,17870,0
20250509,163500,24843195,17870,17870,17870,17870,0
20250509,163400,24843195,17870,17870,17870,17870,0
20250509,163300,24843195,17870,17870,17870,17870,0
20250509,163200,24843195,17870,17870,17870,17870,0
20250509,163100,24843195,17870,17870,17870,17870,0
20250509,163000,24843195,17870,17870,17870,17870,0
20250509,162900,24843195,17870,17870,17870,17870,0
20250509,162800,24843195,17870,17870,17870,17870,0
20250509,162700,24843195,17870,17870,17870,17870,0
20250509,162600,24843195,17870,17870,17870,17870,0
20250509,162500,24843195,17870,17870,17870,17870,0
20250509,162400,24843195,17870,17870,17870,17870,0
20250509,162300,24843195,17870,17870,17870,17870,0
20250509,162200,24843195,17870,17870,17870,17870,0
20250509,162100,24843195,17870,17870,17870,17870,0
20250509,162000,24843195,17870,17870,17870,17870,0
20250509,161900,24843195,17870,17870,17870,17870,0
20250509,161800,24843195,17870,17870,17870,17870,11
20250509,161700,24843195,17870,17870,17870,17870,0
20250509,161600,24843195,17870,17870,17870,17870,0
20250509,161500,24843195,17870,17870,17870,17870,0
20250509,161400,24843195,17870,17870,17870,17870,0
20250509,161300,24843195,17870,17870,17870,17870,0
20250509,161200,24843195,17870,17870,17870,17870,0
20250509,161100,24843195,17870,17870,17870,17870,0
20250509,161000,24843195,17870,17870,17870,17870,0
20250509,160900,24843195,17870,17870,17870,17870,0
20250509,160800,24843195,17870,17870,17870,17870,0
20250509,160700,24843195,17870,17870,17870,17870,0
20250509,160600,24843195,17870,17870,17870,17870,0
20250509,160500,24843195,17870,17870,17870,17870,0
20250509,160400,24843195,17870,17870,17870,17870,0
20250509,160300,24843195,17870,17870,17870,17870,0
20250509,160200,24843195,17870,17870,17870,17870,0
20250509,160100,24843195,17870,17870,17870,17870,0
20250509,160000,24843195,17870,17870,17870,17870,0
20250509,155900,24843195,17870,17870,17870,17870,0
20250509,155800,24843195,17870,17870,17870,17870,0
20250509,155700,24843195,17870,17870,17870,17870,0
20250509,155600,24843195,17870,17870,17870,17870,0
20250509,155500,24843195,17870,17870,17870,17870,0
20250509,155400,24843195,17870,17870,17870,17870,0
20250509,155300,24843195,17870,17870,17870,17870,0
20250509,155200,24843195,17870,17870,17870,17870,0
20250509,155100,24843195,17870,17870,17870,17870,0
20250509,155000,24843195,17870,17870,17870,17870,0
20250509,154900,24843195,17870,17870,17870,17870,0
20250509,154800,24843195,17870,17870,17870,17870,11
20250509,154700,24843195,17870,17870,17870,17870,0
20250509,154600,24843195,17870,17870,17870,17870,0
20250509,154500,24843195,17870,17870,17870,17870,0
20250509,154400,24843195,17870,17870,17870,17870,0
20250509,154300,24843195,17870,17870,17870,17870,0
20250509,154200,24843195,17870,17870,17870,17870,0
20250509,154100,24843195,17870,17870,17870,17870,0
20250509,154000,24843195,17870,17870,17870,17870,0
20250509,153900,24843195,17870,17870,17870,17870,0
20250509,153800,24843195,17870,17870,17870,17870,0
20250509,153700,24843195,17870,17870,17870,17870,0
20250509,153600,24843195,17870,17870,17870,17870,0
20250509,153500,24843195,17870,17870,17870,17870,0
20250509,153400,24843195,17870,17870,17870,17870,0
20250509,153300,24843195,17870,17870,17870,17870,0
20250509,153200,24843195,17870,17870,17870,17870,0
20250509,153100,24843195,17870,17870,17870,17870,0
20250509,153000,24843195,17870,17870,17870,17870,11
20250509,152900,24646625,17860,17860,17860,17860,0
20250509,152800,24646625,17860,17860,17860,17860,0
20250509,152700,24646625,17860,17860,17860,17860,0
20250509,152600,24646625,17860,17860,17860,17860,0
20250509,152500,24646625,17860,17860,17860,17860,0
20250509,152400,24646625,17860,17860,17860,17860,0
20250509,152300,24646625,17860,17860,17860,17860,0
20250509,152200,24646625,17860,17860,17860,17860,0
20250509,152100,24646625,17860,17860,17860,17860,0
20250509,152000,24646625,17860,17860,17860,17860,0
20250509,151900,24646625,17860,17860,17860,17860,10
20250509,151800,24468025,17870,17870,17870,17870,0
20250509,151700,24468025,17870,17870,17870,17870,0
20250509,151600,24468025,17870,17870,17870,17870,0
20250509,151500,24468025,17870,17870,17870,17870,0
20250509,151400,24468025,17870,17870,17870,17870,5
20250509,151300,24378675,17870,17870,17870,17870,0
20250509,151200,24378675,17870,17870,17870,17870,0
20250509,151100,24378675,17870,17870,17870,17870,0
20250509,151000,24378675,17870,17870,17870,17870,60
20250509,150900,23306475,17860,17860,17860,17860,0
20250509,150800,23306475,17860,17860,17860,17860,0
20250509,150700,23306475,17860,17860,17860,17860,0
20250509,150600,23306475,17860,17860,17860,17860,2
20250509,150500,23270755,17820,17820,17820,17820,0
20250509,150400,23270755,17820,17820,17820,17820,0
20250509,150300,23270755,17820,17820,17820,17820,0
20250509,150200,23270755,17820,17820,17820,17820,0
20250509,150100,23270755,17820,17820,17820,17820,0
20250509,150000,23270755,17820,17820,17820,17820,1
20250509,145900,23252935,17820,17820,17820,17820,0
20250509,145800,23252935,17820,17820,17820,17820,0
20250509,145700,23252935,17820,17820,17820,17820,0
20250509,145600,23252935,17820,17820,17820,17820,0
20250509,145500,23252935,17820,17820,17820,17820,0
20250509,145400,23252935,17820,17820,17820,17820,0
20250509,145300,23252935,17820,17850,17850,17820,400
20250509,145200,16124305,17870,17870,17870,17870,0
20250509,145100,16124305,17870,17870,17870,17870,19
20250509,145000,15784775,17870,17870,17870,17870,10
20250509,144900,15606075,17860,17860,17860,17860,0
20250509,144800,15606075,17860,17860,17860,17860,0
20250509,144700,15606075,17860,17860,17860,17860,0
20250509,144600,15606075,17860,17860,17860,17860,0
20250509,144500,15606075,17860,17860,17860,17860,0
20250509,144400,15606075,17860,17860,17860,17860,0
20250509,144300,15606075,17860,17860,17860,17860,0
20250509,144200,15606075,17860,17860,17860,17860,29
20250509,144100,15088135,17870,17870,17870,17870,0
20250509,144000,15088135,17870,17870,17870,17870,0
20250509,143900,15088135,17870,17870,17870,17870,0
20250509,143800,15088135,17870,17870,17870,17870,0
20250509,143700,15088135,17870,17870,17870,17870,0
20250509,143600,15088135,17870,17870,17870,17870,0
20250509,143500,15088135,17870,17870,17870,17870,0
20250509,143400,15088135,17870,17870,17870,17870,0
20250509,143300,15088135,17870,17870,17870,17870,0
20250509,143200,15088135,17870,17870,17870,17870,0
20250509,143100,15088135,17870,17870,17870,17870,0
20250509,143000,15088135,17870,17870,17870,17870,0
20250509,142900,15088135,17870,17870,17870,17870,0
20250509,142800,15088135,17870,17870,17870,17870,0
20250509,142700,15088135,17870,17870,17870,17870,0
20250509,142600,15088135,17870,17870,17870,17870,3
20250509,142500,15034525,17870,17870,17870,17870,2
20250509,142400,14998785,17870,17870,17870,17870,0
20250509,142300,14998785,17870,17870,17870,17870,1
20250509,142200,14980915,17870,17870,17870,17870,0
20250509,142100,14980915,17870,17870,17870,17870,0
20250509,142000,14980915,17870,17870,17870,17870,0
20250509,141900,14980915,17870,17870,17870,17870,0
20250509,141800,14980915,17870,17870,17870,17870,0
20250509,141700,14980915,17870,17870,17870,17870,0
20250509,141600,14980915,17870,17870,17870,17870,0
20250509,141500,14980915,17870,17870,17870,17870,0
20250509,141400,14980915,17870,17870,17870,17870,5
20250509,141300,14891565,17850,17850,17850,17850,0
20250509,141200,14891565,17850,17850,17850,17850,0
20250509,141100,14891565,17850,17850,17850,17850,0
20250509,141000,14891565,17850,17850,17850,17850,0
20250509,140900,14891565,17850,17850,17850,17850,0
20250509,140800,14891565,17850,17850,17850,17850,0
20250509,140700,14891565,17850,17850,17850,17850,0
20250509,140600,14891565,17850,17850,17850,17850,0
20250509,140500,14891565,17850,17850,17850,17850,0
20250509,140400,14891565,17850,17850,17850,17850,35
20250509,140300,14266815,17850,17850,17850,17850,0
20250509,140200,14266815,17850,17850,17850,17850,0
20250509,140100,14266815,17850,17850,17850,17850,0
20250509,140000,14266815,17850,17850,17850,17850,0
20250509,135900,14266815,17850,17850,17850,17850,0
20250509,135800,14266815,17850,17850,17850,17850,0
20250509,135700,14266815,17850,17850,17850,17850,0
20250509,135600,14266815,17850,17850,17850,17850,0
20250509,135500,14266815,17850,17850,17850,17850,0
20250509,135400,14266815,17850,17850,17850,17850,0
20250509,135300,14266815,17850,17850,17850,17850,0
20250509,135200,14266815,17850,17850,17850,17850,0
20250509,135100,14266815,17850,17850,17850,17850,26
20250509,135000,13802715,17840,17840,17840,17840,0
20250509,134900,13802715,17840,17840,17840,17840,0
20250509,134800,13802715,17840,17840,17840,17840,0
20250509,134700,13802715,17840,17840,17840,17840,0
20250509,134600,13802715,17840,17840,17840,17840,0
20250509,134500,13802715,17840,17840,17840,17840,0
20250509,134400,13802715,17840,17840,17840,17840,3
20250509,134300,13749195,17840,17840,17840,17840,0
20250509,134200,13749195,17840,17840,17840,17840,0
20250509,134100,13749195,17840,17840,17840,17840,0
20250509,134000,13749195,17840,17840,17840,17840,0
20250509,133900,13749195,17840,17840,17840,17840,0
20250509,133800,13749195,17840,17840,17840,17840,0
20250509,133700,13749195,17840,17840,17840,17840,0
20250509,133600,13749195,17840,17840,17840,17840,0
20250509,133500,13749195,17840,17840,17840,17840,0
20250509,133400,13749195,17840,17840,17840,17840,0
20250509,133300,13749195,17840,17840,17840,17840,7
20250509,133200,13624315,17850,17850,17850,17850,0
20250509,133100,13624315,17850,17850,17850,17850,0
20250509,133000,13624315,17850,17850,17850,17850,0
20250509,132900,13624315,17850,17850,17850,17850,0
20250509,132800,13624315,17850,17850,17850,17850,0
20250509,132700,13624315,17850,17850,17850,17850,0
20250509,132600,13624315,17850,17850,17850,17850,0
20250509,132500,13624315,17850,17850,17850,17850,0
20250509,132400,13624315,17850,17850,17850,17850,0
20250509,132300,13624315,17850,17850,17850,17850,0
20250509,132200,13624315,17850,17850,17850,17850,0
20250509,132100,13624315,17850,17850,17850,17850,0
20250509,132000,13624315,17850,17850,17850,17850,50
20250509,131900,12731815,17840,17840,17840,17840,0
20250509,131800,12731815,17840,17840,17840,17840,0
20250509,131700,12731815,17840,17840,17840,17840,5
20250509,131600,12642615,17850,17850,17850,17850,4
20250509,131500,12571215,17850,17850,17850,17850,0
20250509,131400,12571215,17850,17850,17850,17850,0
20250509,131300,12571215,17850,17850,17850,17850,0
20250509,131200,12571215,17850,17840,17850,17840,3
20250509,131100,12517685,17840,17840,17840,17840,56
20250509,131000,11518645,17830,17830,17830,17830,9
20250509,130900,11358175,17830,17830,17830,17830,0
20250509,130800,11358175,17830,17830,17830,17830,0
20250509,130700,11358175,17830,17830,17830,17830,30
20250509,130600,10823275,17830,17830,17830,17830,0
20250509,130500,10823275,17830,17820,17830,17820,39
20250509,130400,10128155,17815,17815,17815,17815,0
20250509,130300,10128155,17815,17815,17815,17815,0
20250509,130200,10128155,17815,17815,17815,17815,0
20250509,130100,10128155,17815,17815,17815,17815,0
20250509,130000,10128155,17815,17815,17815,17815,0
20250509,125900,10128155,17815,17815,17815,17815,5
20250509,125800,10039080,17810,17810,17810,17810,0
20250509,125700,10039080,17810,17810,17810,17810,0
20250509,125600,10039080,17810,17810,17810,17810,0
20250509,125500,10039080,17810,17810,17810,17810,38
20250509,125400,9362300,17810,17810,17810,17810,0
20250509,125300,9362300,17810,17810,17810,17810,0
20250509,125200,9362300,17810,17810,17810,17810,0
20250509,125100,9362300,17810,17810,17810,17810,0
20250509,125000,9362300,17810,17810,17810,17810,30
20250509,124900,8828000,17800,17800,17800,17800,11
20250509,124800,8632200,17800,17800,17800,17800,0
20250509,124700,8632200,17800,17800,17800,17800,0
20250509,124600,8632200,17800,17800,17800,17800,10
20250509,124500,8454200,17800,17800,17800,17800,10
20250509,124400,8276200,17800,17800,17800,17800,0
20250509,124300,8276200,17800,17800,17800,17800,96
20250509,124200,6567400,17800,17800,17800,17800,0
20250509,124100,6567400,17800,17800,17800,17800,10
20250509,124000,6389400,17790,17790,17790,17790,0
20250509,123900,6389400,17790,17790,17790,17790,6
20250509,123800,6282660,17790,17790,17790,17790,0
20250509,123700,6282660,17790,17790,17790,17790,5
20250509,123600,6193710,17790,17790,17790,17790,0
20250509,123500,6193710,17790,17790,17790,17790,30
20250509,123400,5660010,17790,17790,17790,17790,0
20250509,123300,5660010,17790,17790,17790,17790,17
20250509,123200,5357580,17790,17790,17790,17790,0
20250509,123100,5357580,17790,17790,17790,17790,0
20250509,123000,5357580,17790,17790,17790,17790,1
20250509,122900,5339790,17790,17780,17790,17780,69
20250509,122800,4112350,17710,17710,17710,17710,0
20250509,122700,4112350,17710,17710,17710,17710,0
20250509,122600,4112350,17710,17710,17710,17710,0
20250509,122500,4112350,17710,17710,17710,17710,1
20250509,122400,4094640,17780,17780,17780,17780,0
20250509,122300,4094640,17780,17780,17780,17780,0
20250509,122200,4094640,17780,17780,17780,17780,0
20250509,122100,4094640,17780,17780,17780,17780,0
20250509,122000,4094640,17780,17780,17780,17780,1
20250509,121900,4076860,17780,17780,17780,17780,0
20250509,121800,4076860,17780,17780,17780,17780,0
20250509,121700,4076860,17780,17780,17780,17780,1
20250509,121600,4059080,17780,17780,17780,17780,0
20250509,121500,4059080,17780,17780,17780,17780,0
20250509,121400,4059080,17780,17780,17780,17780,0
20250509,121300,4059080,17780,17780,17780,17780,0
20250509,121200,4059080,17780,17780,17780,17780,0
20250509,121100,4059080,17780,17780,17780,17780,0
20250509,121000,4059080,17780,17780,17780,17780,3
20250509,120900,4005740,17780,17780,17780,17780,0
20250509,120800,4005740,17780,17780,17780,17780,0
20250509,120700,4005740,17780,17780,17780,17780,0
20250509,120600,4005740,17780,17780,17780,17780,0
20250509,120500,4005740,17780,17780,17780,17780,0
20250509,120400,4005740,17780,17780,17780,17780,0
20250509,120300,4005740,17780,17780,17780,17780,0
20250509,120200,4005740,17780,17780,17780,17780,0
20250509,120100,4005740,17780,17780,17780,17780,0
20250509,120000,4005740,17780,17780,17780,17780,3
20250509,115900,3952400,17780,17780,17780,17780,0
20250509,115800,3952400,17780,17780,17780,17780,0
20250509,115700,3952400,17780,17780,17780,17780,0
20250509,115600,3952400,17780,17780,17780,17780,0
20250509,115500,3952400,17780,17780,17780,17780,0
20250509,115400,3952400,17780,17780,17780,17780,0
20250509,115300,3952400,17780,17780,17780,17780,0
20250509,115200,3952400,17780,17780,17780,17780,0
20250509,115100,3952400,17780,17780,17780,17780,0
20250509,115000,3952400,17780,17770,17780,17770,3
20250509,114900,3899080,17710,17710,17710,17710,0
20250509,114800,3899080,17710,17720,17720,17710,80
20250509,114700,2481580,17780,17780,17780,17780,0
20250509,114600,2481580,17780,17780,17780,17780,0
20250509,114500,2481580,17780,17780,17780,17780,0
20250509,114400,2481580,17780,17780,17780,17780,0
20250509,114300,2481580,17780,17780,17780,17780,0
20250509,114200,2481580,17780,17780,17780,17780,0
20250509,114100,2481580,17780,17780,17780,17780,0
20250509,114000,2481580,17780,17780,17780,17780,3
20250509,113900,2428240,17780,17780,17780,17780,0
20250509,113800,2428240,17780,17780,17780,17780,0
20250509,113700,2428240,17780,17780,17780,17780,0
20250509,113600,2428240,17780,17780,17780,17780,0
20250509,113500,2428240,17780,17780,17780,17780,0
20250509,113400,2428240,17780,17780,17780,17780,0
20250509,113300,2428240,17780,17780,17780,17780,0
20250509,113200,2428240,17780,17780,17780,17780,0
20250509,113100,2428240,17780,17780,17780,17780,0
20250509,113000,2428240,17780,17780,17780,17780,3
20250509,112900,2374900,17780,17780,17780,17780,0
20250509,112800,2374900,17780,17780,17780,17780,0
20250509,112700,2374900,17780,17780,17780,17780,0
20250509,112600,2374900,17780,17780,17780,17780,0
20250509,112500,2374900,17780,17780,17780,17780,0
20250509,112400,2374900,17780,17780,17780,17780,0
20250509,112300,2374900,17780,17780,17780,17780,0
20250509,112200,2374900,17780,17780,17780,17780,0
20250509,112100,2374900,17780,17780,17780,17780,0
20250509,112000,2374900,17780,17780,17780,17780,8
20250509,111900,2232660,17790,17790,17790,17790,0
20250509,111800,2232660,17790,17790,17790,17790,0
20250509,111700,2232660,17790,17790,17790,17790,0
20250509,111600,2232660,17790,17790,17790,17790,0
20250509,111500,2232660,17790,17790,17790,17790,0
20250509,111400,2232660,17790,17790,17790,17790,0
20250509,111300,2232660,17790,17790,17790,17790,0
20250509,111200,2232660,17790,17790,17790,17790,0
20250509,111100,2232660,17790,17790,17790,17790,0
20250509,111000,2232660,17790,17780,17790,17780,3
20250509,110900,2179300,17790,17790,17790,17790,0
20250509,110800,2179300,17790,17790,17790,17790,0
20250509,110700,2179300,17790,17790,17790,17790,0
20250509,110600,2179300,17790,17790,17790,17790,0
20250509,110500,2179300,17790,17790,17790,17790,0
20250509,110400,2179300,17790,17790,17790,17790,0
20250509,110300,2179300,17790,17790,17790,17790,0
20250509,110200,2179300,17790,17790,17790,17790,0
20250509,110100,2179300,17790,17790,17790,17790,0
20250509,110000,2179300,17790,17750,17790,17750,4
20250509,105900,2108220,17750,17750,17750,17750,0
20250509,105800,2108220,17750,17750,17750,17750,0
20250509,105700,2108220,17750,17750,17750,17750,0
20250509,105600,2108220,17750,17750,17750,17750,0
20250509,105500,2108220,17750,17750,17750,17750,0
20250509,105400,2108220,17750,17750,17750,17750,0
20250509,105300,2108220,17750,17750,17750,17750,0
20250509,105200,2108220,17750,17750,17750,17750,0
20250509,105100,2108220,17750,17750,17750,17750,0
20250509,105000,2108220,17750,17750,17750,17750,3
20250509,104900,2054970,17700,17700,17700,17700,3
20250509,104800,2001870,17750,17750,17750,17750,0
20250509,104700,2001870,17750,17750,17750,17750,0
20250509,104600,2001870,17750,17750,17750,17750,0
20250509,104500,2001870,17750,17750,17750,17750,1
20250509,104400,1984120,17750,17750,17750,17750,3
20250509,104300,1930870,17700,17700,17700,17700,0
20250509,104200,1930870,17700,17700,17700,17700,0
20250509,104100,1930870,17700,17700,17700,17700,0
20250509,104000,1930870,17700,17700,17700,17700,0
20250509,103900,1930870,17700,17700,17700,17700,0
20250509,103800,1930870,17700,17700,17700,17700,0
20250509,103700,1930870,17700,17700,17700,17700,15
20250509,103600,1665370,17750,17750,17750,17750,1
20250509,103500,1647620,17750,17750,17750,17750,0
20250509,103400,1647620,17750,17750,17750,17750,0
20250509,103300,1647620,17750,17750,17750,17750,0
20250509,103200,1647620,17750,17750,17750,17750,0
20250509,103100,1647620,17750,17750,17750,17750,0
20250509,103000,1647620,17750,17750,17750,17750,0
20250509,102900,1647620,17750,17750,17750,17750,0
20250509,102800,1647620,17750,17750,17750,17750,0
20250509,102700,1647620,17750,17750,17750,17750,0
20250509,102600,1647620,17750,17750,17750,17750,0
20250509,102500,1647620,17750,17750,17750,17750,0
20250509,102400,1647620,17750,17750,17750,17750,0
20250509,102300,1647620,17750,17750,17750,17750,0
20250509,102200,1647620,17750,17750,17750,17750,0
20250509,102100,1647620,17750,17750,17750,17750,0
20250509,102000,1647620,17750,17750,17750,17750,0
20250509,101900,1647620,17750,17750,17750,17750,0
20250509,101800,1647620,17750,17750,17750,17750,0
20250509,101700,1647620,17750,17750,17750,17750,0
20250509,101600,1647620,17750,17750,17750,17750,0
20250509,101500,1647620,17750,17750,17750,17750,0
20250509,101400,1647620,17750,17750,17750,17750,1
20250509,101300,1629870,17790,17790,17790,17790,0
20250509,101200,1629870,17790,17790,17790,17790,0
20250509,101100,1629870,17790,17790,17790,17790,0
20250509,101000,1629870,17790,17790,17790,17790,0
20250509,100900,1629870,17790,17790,17790,17790,0
20250509,100800,1629870,17790,17790,17790,17790,0
20250509,100700,1629870,17790,17790,17790,17790,0
20250509,100600,1629870,17790,17790,17790,17790,0
20250509,100500,1629870,17790,17790,17790,17790,0
20250509,100400,1629870,17790,17790,17790,17790,0
20250509,100300,1629870,17790,17790,17790,17790,0
20250509,100200,1629870,17790,17790,17790,17790,0
20250509,100100,1629870,17790,17750,17790,17750,10
20250509,100000,1452020,17750,17750,17750,17750,1
20250509,095900,1434270,17750,17750,17750,17750,0
20250509,095800,1434270,17750,17750,17750,17750,0
20250509,095700,1434270,17750,17750,17750,17750,1
20250509,095600,1416520,17700,17700,17700,17700,0
20250509,095500,1416520,17700,17700,17700,17700,0
20250509,095400,1416520,17700,17700,17700,17700,19
20250509,095300,1080220,17700,17700,17700,17700,0
20250509,095200,1080220,17700,17700,17700,17700,0
20250509,095100,1080220,17700,17700,17700,17700,0
20250509,095000,1080220,17700,17700,17700,17700,0
20250509,094900,1080220,17700,17700,17700,17700,0
20250509,094800,1080220,17700,17700,17700,17700,0
20250509,094700,1080220,17700,17700,17700,17700,0
20250509,094600,1080220,17700,17700,17700,17700,0
20250509,094500,1080220,17700,17700,17700,17700,2
20250509,094400,1044820,17790,17790,17790,17790,0
20250509,094300,1044820,17790,17790,17790,17790,0
20250509,094200,1044820,17790,17790,17790,17790,0
20250509,094100,1044820,17790,17790,17790,17790,0
20250509,094000,1044820,17790,17790,17790,17790,0
20250509,093900,1044820,17790,17790,17790,17790,0
20250509,093800,1044820,17790,17700,17790,17700,2
20250509,093700,1009330,17790,17790,17790,17790,0
20250509,093600,1009330,17790,17790,17790,17790,0
20250509,093500,1009330,17790,17790,17790,17790,0
20250509,093400,1009330,17790,17790,17790,17790,0
20250509,093300,1009330,17790,17790,17790,17790,0
20250509,093200,1009330,17790,17790,17790,17790,0
20250509,093100,1009330,17790,17790,17790,17790,0
20250509,093000,1009330,17790,17790,17790,17790,2
20250509,092900,973750,17790,17790,17790,17790,0
20250509,092800,973750,17790,17790,17790,17790,0
20250509,092700,973750,17790,17790,17790,17790,0
20250509,092600,973750,17790,17790,17790,17790,0
20250509,092500,973750,17790,17790,17790,17790,0
20250509,092400,973750,17790,17790,17790,17790,3
20250509,092300,920380,17700,17700,17700,17700,0
20250509,092200,920380,17700,17700,17700,17700,0
20250509,092100,920380,17700,17700,17700,17700,0
20250509,092000,920380,17700,17700,17700,17700,0
20250509,091900,920380,17700,17700,17700,17700,0
20250509,091800,920380,17700,17700,17700,17700,0
20250509,091700,920380,17700,17700,17700,17700,0
20250509,091600,920380,17700,17700,17700,17700,14
20250509,091500,672580,17700,17700,17700,17700,0
20250509,091400,672580,17700,17700,17700,17700,1
20250509,091300,654880,17700,17700,17700,17700,0
20250509,091200,654880,17700,17700,17700,17700,0
20250509,091100,654880,17700,17700,17700,17700,0
20250509,091000,654880,17700,17700,17700,17700,10
20250509,090900,477880,17700,17700,17700,17700,0
20250509,090800,477880,17700,17700,17700,17700,20
20250509,090700,123880,17700,17700,17700,17700,0
20250509,090600,123880,17700,17700,17700,17700,0
20250509,090500,123880,17700,17700,17700,17700,0
20250509,090400,123880,17700,17690,17700,17690,7
20250509,090300,0,17690,17690,17690,17690,0
20250509,090200,0,17690,17690,17690,17690,0
20250509,090100,0,17690,17690,17690,17690,0
20250509,090000,0,17690,17690,17690,17690,0