KissMeData/000590/min/candle-20250110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,183100,6422700,68200,68200,68200,68200,8
20250110,183000,6422700,68200,68200,68200,68200,0
20250110,182900,6422700,68200,68200,68200,68200,0
20250110,182800,6422700,68200,68200,68200,68200,0
20250110,182700,6422700,68200,68200,68200,68200,0
20250110,182600,6422700,68200,68200,68200,68200,0
20250110,182500,6422700,68200,68200,68200,68200,0
20250110,182400,6422700,68200,68200,68200,68200,0
20250110,182300,6422700,68200,68200,68200,68200,0
20250110,182200,6422700,68200,68200,68200,68200,0
20250110,182100,6422700,68200,68200,68200,68200,0
20250110,182000,6422700,68200,68200,68200,68200,0
20250110,181900,6422700,68200,68200,68200,68200,0
20250110,181800,6422700,68200,68200,68200,68200,0
20250110,181700,6422700,68200,68200,68200,68200,0
20250110,181600,6422700,68200,68200,68200,68200,0
20250110,181500,6422700,68200,68200,68200,68200,0
20250110,181400,6422700,68200,68200,68200,68200,0
20250110,181300,6422700,68200,68200,68200,68200,0
20250110,181200,6422700,68200,68200,68200,68200,0
20250110,181100,6422700,68200,68200,68200,68200,0
20250110,181000,6422700,68200,68200,68200,68200,0
20250110,180900,6422700,68200,68200,68200,68200,0
20250110,180800,6422700,68200,68200,68200,68200,0
20250110,180700,6422700,68200,68200,68200,68200,0
20250110,180600,6422700,68200,68200,68200,68200,0
20250110,180500,6422700,68200,68200,68200,68200,0
20250110,180400,6422700,68200,68200,68200,68200,0
20250110,180300,6422700,68200,68200,68200,68200,0
20250110,180200,6422700,68200,68200,68200,68200,0
20250110,180100,6422700,68200,68200,68200,68200,8
20250110,180000,6422700,68200,68200,68200,68200,0
20250110,175900,6422700,68200,68200,68200,68200,0
20250110,175800,6422700,68200,68200,68200,68200,0
20250110,175700,6422700,68200,68200,68200,68200,0
20250110,175600,6422700,68200,68200,68200,68200,0
20250110,175500,6422700,68200,68200,68200,68200,0
20250110,175400,6422700,68200,68200,68200,68200,0
20250110,175300,6422700,68200,68200,68200,68200,0
20250110,175200,6422700,68200,68200,68200,68200,0
20250110,175100,6422700,68200,68200,68200,68200,0
20250110,175000,6422700,68200,68200,68200,68200,0
20250110,174900,6422700,68200,68200,68200,68200,0
20250110,174800,6422700,68200,68200,68200,68200,0
20250110,174700,6422700,68200,68200,68200,68200,0
20250110,174600,6422700,68200,68200,68200,68200,0
20250110,174500,6422700,68200,68200,68200,68200,0
20250110,174400,6422700,68200,68200,68200,68200,0
20250110,174300,6422700,68200,68200,68200,68200,0
20250110,174200,6422700,68200,68200,68200,68200,0
20250110,174100,6422700,68200,68200,68200,68200,0
20250110,174000,6422700,68200,68200,68200,68200,0
20250110,173900,6422700,68200,68200,68200,68200,0
20250110,173800,6422700,68200,68200,68200,68200,0
20250110,173700,6422700,68200,68200,68200,68200,0
20250110,173600,6422700,68200,68200,68200,68200,0
20250110,173500,6422700,68200,68200,68200,68200,0
20250110,173400,6422700,68200,68200,68200,68200,0
20250110,173300,6422700,68200,68200,68200,68200,0
20250110,173200,6422700,68200,68200,68200,68200,0
20250110,173100,6422700,68200,68200,68200,68200,8
20250110,173000,6422700,68200,68200,68200,68200,0
20250110,172900,6422700,68200,68200,68200,68200,0
20250110,172800,6422700,68200,68200,68200,68200,0
20250110,172700,6422700,68200,68200,68200,68200,0
20250110,172600,6422700,68200,68200,68200,68200,0
20250110,172500,6422700,68200,68200,68200,68200,0
20250110,172400,6422700,68200,68200,68200,68200,0
20250110,172300,6422700,68200,68200,68200,68200,0
20250110,172200,6422700,68200,68200,68200,68200,0
20250110,172100,6422700,68200,68200,68200,68200,0
20250110,172000,6422700,68200,68200,68200,68200,0
20250110,171900,6422700,68200,68200,68200,68200,0
20250110,171800,6422700,68200,68200,68200,68200,0
20250110,171700,6422700,68200,68200,68200,68200,0
20250110,171600,6422700,68200,68200,68200,68200,0
20250110,171500,6422700,68200,68200,68200,68200,0
20250110,171400,6422700,68200,68200,68200,68200,0
20250110,171300,6422700,68200,68200,68200,68200,0
20250110,171200,6422700,68200,68200,68200,68200,0
20250110,171100,6422700,68200,68200,68200,68200,0
20250110,171000,6422700,68200,68200,68200,68200,0
20250110,170900,6422700,68200,68200,68200,68200,0
20250110,170800,6422700,68200,68200,68200,68200,0
20250110,170700,6422700,68200,68200,68200,68200,0
20250110,170600,6422700,68200,68200,68200,68200,0
20250110,170500,6422700,68200,68200,68200,68200,0
20250110,170400,6422700,68200,68200,68200,68200,0
20250110,170300,6422700,68200,68200,68200,68200,0
20250110,170200,6422700,68200,68200,68200,68200,0
20250110,170100,6422700,68200,68200,68200,68200,8
20250110,170000,6422700,68200,68200,68200,68200,0
20250110,165900,6422700,68200,68200,68200,68200,0
20250110,165800,6422700,68200,68200,68200,68200,0
20250110,165700,6422700,68200,68200,68200,68200,0
20250110,165600,6422700,68200,68200,68200,68200,0
20250110,165500,6422700,68200,68200,68200,68200,0
20250110,165400,6422700,68200,68200,68200,68200,0
20250110,165300,6422700,68200,68200,68200,68200,0
20250110,165200,6422700,68200,68200,68200,68200,0
20250110,165100,6422700,68200,68200,68200,68200,0
20250110,165000,6422700,68200,68200,68200,68200,0
20250110,164900,6422700,68200,68200,68200,68200,0
20250110,164800,6422700,68200,68200,68200,68200,0
20250110,164700,6422700,68200,68200,68200,68200,0
20250110,164600,6422700,68200,68200,68200,68200,0
20250110,164500,6422700,68200,68200,68200,68200,0
20250110,164400,6422700,68200,68200,68200,68200,0
20250110,164300,6422700,68200,68200,68200,68200,0
20250110,164200,6422700,68200,68200,68200,68200,0
20250110,164100,6422700,68200,68200,68200,68200,0
20250110,164000,6422700,68200,68200,68200,68200,0
20250110,163900,6422700,68200,68200,68200,68200,0
20250110,163800,6422700,68200,68200,68200,68200,0
20250110,163700,6422700,68200,68200,68200,68200,0
20250110,163600,6422700,68200,68200,68200,68200,0
20250110,163500,6422700,68200,68200,68200,68200,0
20250110,163400,6422700,68200,68200,68200,68200,0
20250110,163300,6422700,68200,68200,68200,68200,0
20250110,163200,6422700,68200,68200,68200,68200,0
20250110,163100,6422700,68200,68200,68200,68200,8
20250110,163000,6422700,68200,68200,68200,68200,0
20250110,162900,6422700,68200,68200,68200,68200,0
20250110,162800,6422700,68200,68200,68200,68200,0
20250110,162700,6422700,68200,68200,68200,68200,0
20250110,162600,6422700,68200,68200,68200,68200,0
20250110,162500,6422700,68200,68200,68200,68200,0
20250110,162400,6422700,68200,68200,68200,68200,0
20250110,162300,6422700,68200,68200,68200,68200,0
20250110,162200,6422700,68200,68200,68200,68200,0
20250110,162100,6422700,68200,68200,68200,68200,0
20250110,162000,6422700,68200,68200,68200,68200,0
20250110,161900,6422700,68200,68200,68200,68200,0
20250110,161800,6422700,68200,68200,68200,68200,0
20250110,161700,6422700,68200,68200,68200,68200,0
20250110,161600,6422700,68200,68200,68200,68200,0
20250110,161500,6422700,68200,68200,68200,68200,0
20250110,161400,6422700,68200,68200,68200,68200,0
20250110,161300,6422700,68200,68200,68200,68200,0
20250110,161200,6422700,68200,68200,68200,68200,0
20250110,161100,6422700,68200,68200,68200,68200,0
20250110,161000,6422700,68200,68200,68200,68200,0
20250110,160900,6422700,68200,68200,68200,68200,0
20250110,160800,6422700,68200,68200,68200,68200,0
20250110,160700,6422700,68200,68200,68200,68200,0
20250110,160600,6422700,68200,68200,68200,68200,0
20250110,160500,6422700,68200,68200,68200,68200,0
20250110,160400,6422700,68200,68200,68200,68200,0
20250110,160300,6422700,68200,68200,68200,68200,0
20250110,160200,6422700,68200,68200,68200,68200,0
20250110,160100,6422700,68200,68200,68200,68200,8
20250110,160000,6422700,68200,68200,68200,68200,0
20250110,155900,6422700,68200,68200,68200,68200,0
20250110,155800,6422700,68200,68200,68200,68200,0
20250110,155700,6422700,68200,68200,68200,68200,0
20250110,155600,6422700,68200,68200,68200,68200,0
20250110,155500,6422700,68200,68200,68200,68200,0
20250110,155400,6422700,68200,68200,68200,68200,0
20250110,155300,6422700,68200,68200,68200,68200,0
20250110,155200,6422700,68200,68200,68200,68200,0
20250110,155100,6422700,68200,68200,68200,68200,0
20250110,155000,6422700,68200,68200,68200,68200,0
20250110,154900,6422700,68200,68200,68200,68200,0
20250110,154800,6422700,68200,68200,68200,68200,0
20250110,154700,6422700,68200,68200,68200,68200,0
20250110,154600,6422700,68200,68200,68200,68200,0
20250110,154500,6422700,68200,68200,68200,68200,0
20250110,154400,6422700,68200,68200,68200,68200,0
20250110,154300,6422700,68200,68200,68200,68200,0
20250110,154200,6422700,68200,68200,68200,68200,0
20250110,154100,6422700,68200,68200,68200,68200,0
20250110,154000,6422700,68200,68200,68200,68200,0
20250110,153900,6422700,68200,68200,68200,68200,0
20250110,153800,6422700,68200,68200,68200,68200,0
20250110,153700,6422700,68200,68200,68200,68200,0
20250110,153600,6422700,68200,68200,68200,68200,0
20250110,153500,6422700,68200,68200,68200,68200,0
20250110,153400,6422700,68200,68200,68200,68200,0
20250110,153300,6422700,68200,68200,68200,68200,0
20250110,153200,6422700,68200,68200,68200,68200,0
20250110,153100,6422700,68200,68200,68200,68200,8
20250110,153000,6422700,68200,68200,68200,68200,8
20250110,152900,5877100,68100,68100,68100,68100,0
20250110,152800,5877100,68100,68100,68100,68100,0
20250110,152700,5877100,68100,68100,68100,68100,0
20250110,152600,5877100,68100,68100,68100,68100,0
20250110,152500,5877100,68100,68100,68100,68100,0
20250110,152400,5877100,68100,68100,68100,68100,0
20250110,152300,5877100,68100,68100,68100,68100,0
20250110,152200,5877100,68100,68100,68100,68100,0
20250110,152100,5877100,68100,68100,68100,68100,0
20250110,152000,5877100,68100,68100,68100,68100,0
20250110,151900,5877100,68100,68100,68100,68100,0
20250110,151800,5877100,68100,68100,68100,68100,0
20250110,151700,5877100,68100,68100,68100,68100,0
20250110,151600,5877100,68100,68100,68100,68100,0
20250110,151500,5877100,68100,68100,68100,68100,0
20250110,151400,5877100,68100,68100,68100,68100,0
20250110,151300,5877100,68100,68100,68100,68100,0
20250110,151200,5877100,68100,68100,68100,68100,0
20250110,151100,5877100,68100,68100,68100,68100,1
20250110,151000,5809000,67500,67500,67500,67500,1
20250110,150900,5741500,67500,67500,67500,67500,0
20250110,150800,5741500,67500,67500,67500,67500,0
20250110,150700,5741500,67500,67500,67500,67500,0
20250110,150600,5741500,67500,67500,67500,67500,1
20250110,150500,5674000,67500,67500,67500,67500,0
20250110,150400,5674000,67500,67500,67500,67500,0
20250110,150300,5674000,67500,67500,67500,67500,0
20250110,150200,5674000,67500,67500,67500,67500,0
20250110,150100,5674000,67500,67500,67500,67500,0
20250110,150000,5674000,67500,67500,67500,67500,0
20250110,145900,5674000,67500,67500,67500,67500,0
20250110,145800,5674000,67500,67500,67500,67500,0
20250110,145700,5674000,67500,67500,67500,67500,0
20250110,145600,5674000,67500,67500,67500,67500,3
20250110,145500,5471500,67700,67700,67700,67700,0
20250110,145400,5471500,67700,67700,67700,67700,0
20250110,145300,5471500,67700,67700,67700,67700,0
20250110,145200,5471500,67700,67700,67700,67700,5
20250110,145100,5133000,67500,67500,67500,67500,0
20250110,145000,5133000,67500,67500,67500,67500,0
20250110,144900,5133000,67500,67500,67500,67500,0
20250110,144800,5133000,67500,67500,67500,67500,0
20250110,144700,5133000,67500,67500,67500,67500,0
20250110,144600,5133000,67500,67500,67500,67500,0
20250110,144500,5133000,67500,67500,67500,67500,0
20250110,144400,5133000,67500,67500,67500,67500,0
20250110,144300,5133000,67500,67500,67500,67500,0
20250110,144200,5133000,67500,67500,67500,67500,0
20250110,144100,5133000,67500,67500,67500,67500,0
20250110,144000,5133000,67500,67500,67500,67500,0
20250110,143900,5133000,67500,67500,67500,67500,0
20250110,143800,5133000,67500,67500,67500,67500,0
20250110,143700,5133000,67500,67500,67500,67500,0
20250110,143600,5133000,67500,67500,67500,67500,0
20250110,143500,5133000,67500,67500,67500,67500,0
20250110,143400,5133000,67500,67500,67500,67500,0
20250110,143300,5133000,67500,67500,67500,67500,0
20250110,143200,5133000,67500,67500,67500,67500,0
20250110,143100,5133000,67500,67500,67500,67500,0
20250110,143000,5133000,67500,67500,67500,67500,0
20250110,142900,5133000,67500,67500,67500,67500,0
20250110,142800,5133000,67500,67500,67500,67500,0
20250110,142700,5133000,67500,67500,67500,67500,0
20250110,142600,5133000,67500,67500,67500,67500,0
20250110,142500,5133000,67500,67500,67500,67500,0
20250110,142400,5133000,67500,67500,67500,67500,0
20250110,142300,5133000,67500,67500,67500,67500,0
20250110,142200,5133000,67500,67500,67500,67500,0
20250110,142100,5133000,67500,67500,67500,67500,0
20250110,142000,5133000,67500,67500,67500,67500,0
20250110,141900,5133000,67500,67500,67500,67500,0
20250110,141800,5133000,67500,67500,67500,67500,0
20250110,141700,5133000,67500,67500,67500,67500,0
20250110,141600,5133000,67500,67500,67500,67500,8
20250110,141500,4593000,67500,67500,67500,67500,0
20250110,141400,4593000,67500,67500,67500,67500,0
20250110,141300,4593000,67500,67500,67500,67500,0
20250110,141200,4593000,67500,67500,67500,67500,0
20250110,141100,4593000,67500,67500,67500,67500,0
20250110,141000,4593000,67500,67500,67500,67500,0
20250110,140900,4593000,67500,67500,67500,67500,0
20250110,140800,4593000,67500,67500,67500,67500,0
20250110,140700,4593000,67500,67500,67500,67500,0
20250110,140600,4593000,67500,67500,67500,67500,0
20250110,140500,4593000,67500,67500,67500,67500,0
20250110,140400,4593000,67500,67500,67500,67500,0
20250110,140300,4593000,67500,67500,67500,67500,0
20250110,140200,4593000,67500,67500,67500,67500,0
20250110,140100,4593000,67500,67500,67500,67500,11
20250110,140000,3850500,67500,67500,67500,67500,8
20250110,135900,3310500,67500,67500,67500,67500,0
20250110,135800,3310500,67500,67500,67500,67500,0
20250110,135700,3310500,67500,67500,67500,67500,8
20250110,135600,2770500,67600,67600,67600,67600,0
20250110,135500,2770500,67600,67600,67600,67600,0
20250110,135400,2770500,67600,67600,67600,67600,0
20250110,135300,2770500,67600,67600,67600,67600,0
20250110,135200,2770500,67600,67600,67600,67600,0
20250110,135100,2770500,67600,67600,67600,67600,0
20250110,135000,2770500,67600,67600,67600,67600,0
20250110,134900,2770500,67600,67600,67600,67600,0
20250110,134800,2770500,67600,67600,67600,67600,0
20250110,134700,2770500,67600,67600,67600,67600,0
20250110,134600,2770500,67600,67600,67600,67600,0
20250110,134500,2770500,67600,67600,67600,67600,0
20250110,134400,2770500,67600,67600,67600,67600,3
20250110,134300,2567700,67600,67600,67600,67600,0
20250110,134200,2567700,67600,67600,67600,67600,0
20250110,134100,2567700,67600,67600,67600,67600,0
20250110,134000,2567700,67600,67600,67600,67600,0
20250110,133900,2567700,67600,67600,67600,67600,0
20250110,133800,2567700,67600,67600,67600,67600,0
20250110,133700,2567700,67600,67600,67600,67600,0
20250110,133600,2567700,67600,67600,67600,67600,0
20250110,133500,2567700,67600,67600,67600,67600,0
20250110,133400,2567700,67600,67600,67600,67600,0
20250110,133300,2567700,67600,67600,67600,67600,0
20250110,133200,2567700,67600,67600,67600,67600,0
20250110,133100,2567700,67600,67600,67600,67600,0
20250110,133000,2567700,67600,67600,67600,67600,0
20250110,132900,2567700,67600,67600,67600,67600,0
20250110,132800,2567700,67600,67600,67600,67600,0
20250110,132700,2567700,67600,67600,67600,67600,0
20250110,132600,2567700,67600,67600,67600,67600,0
20250110,132500,2567700,67600,67600,67600,67600,0
20250110,132400,2567700,67600,67600,67600,67600,0
20250110,132300,2567700,67600,67600,67600,67600,0
20250110,132200,2567700,67600,67600,67600,67600,0
20250110,132100,2567700,67600,67600,67600,67600,0
20250110,132000,2567700,67600,67600,67600,67600,0
20250110,131900,2567700,67600,67600,67600,67600,0
20250110,131800,2567700,67600,67600,67600,67600,0
20250110,131700,2567700,67600,67600,67600,67600,0
20250110,131600,2567700,67600,67600,67600,67600,0
20250110,131500,2567700,67600,67600,67600,67600,0
20250110,131400,2567700,67600,67600,67600,67600,0
20250110,131300,2567700,67600,67600,67600,67600,0
20250110,131200,2567700,67600,67600,67600,67600,0
20250110,131100,2567700,67600,67600,67600,67600,0
20250110,131000,2567700,67600,67600,67600,67600,0
20250110,130900,2567700,67600,67600,67600,67600,0
20250110,130800,2567700,67600,67600,67600,67600,0
20250110,130700,2567700,67600,67600,67600,67600,0
20250110,130600,2567700,67600,67600,67600,67600,0
20250110,130500,2567700,67600,67600,67600,67600,0
20250110,130400,2567700,67600,67600,67600,67600,0
20250110,130300,2567700,67600,67600,67600,67600,0
20250110,130200,2567700,67600,67600,67600,67600,0
20250110,130100,2567700,67600,67600,67600,67600,0
20250110,130000,2567700,67600,67600,67600,67600,0
20250110,125900,2567700,67600,67600,67600,67600,0
20250110,125800,2567700,67600,67600,67600,67600,0
20250110,125700,2567700,67600,67600,67600,67600,1
20250110,125600,2500100,67600,67600,67600,67600,0
20250110,125500,2500100,67600,67600,67600,67600,0
20250110,125400,2500100,67600,67600,67600,67600,0
20250110,125300,2500100,67600,67600,67600,67600,0
20250110,125200,2500100,67600,67600,67600,67600,0
20250110,125100,2500100,67600,67600,67600,67600,0
20250110,125000,2500100,67600,67600,67600,67600,0
20250110,124900,2500100,67600,67600,67600,67600,0
20250110,124800,2500100,67600,67600,67600,67600,0
20250110,124700,2500100,67600,67600,67600,67600,0
20250110,124600,2500100,67600,67600,67600,67600,0
20250110,124500,2500100,67600,67600,67600,67600,0
20250110,124400,2500100,67600,67600,67600,67600,0
20250110,124300,2500100,67600,67600,67600,67600,0
20250110,124200,2500100,67600,67600,67600,67600,0
20250110,124100,2500100,67600,67600,67600,67600,3
20250110,124000,2297300,67300,67300,67300,67300,0
20250110,123900,2297300,67300,67300,67300,67300,0
20250110,123800,2297300,67300,67400,67400,67300,17
20250110,123700,1152500,67600,67600,67600,67600,0
20250110,123600,1152500,67600,67600,67600,67600,0
20250110,123500,1152500,67600,67600,67600,67600,0
20250110,123400,1152500,67600,67600,67600,67600,0
20250110,123300,1152500,67600,67600,67600,67600,0
20250110,123200,1152500,67600,67600,67600,67600,0
20250110,123100,1152500,67600,67600,67600,67600,0
20250110,123000,1152500,67600,67600,67600,67600,0
20250110,122900,1152500,67600,67600,67600,67600,0
20250110,122800,1152500,67600,67600,67600,67600,0
20250110,122700,1152500,67600,67600,67600,67600,0
20250110,122600,1152500,67600,67600,67600,67600,0
20250110,122500,1152500,67600,67600,67600,67600,0
20250110,122400,1152500,67600,67600,67600,67600,0
20250110,122300,1152500,67600,67600,67600,67600,0
20250110,122200,1152500,67600,67600,67600,67600,0
20250110,122100,1152500,67600,67600,67600,67600,0
20250110,122000,1152500,67600,67600,67600,67600,0
20250110,121900,1152500,67600,67600,67600,67600,0
20250110,121800,1152500,67600,67600,67600,67600,0
20250110,121700,1152500,67600,67600,67600,67600,0
20250110,121600,1152500,67600,67600,67600,67600,0
20250110,121500,1152500,67600,67600,67600,67600,0
20250110,121400,1152500,67600,67600,67600,67600,0
20250110,121300,1152500,67600,67600,67600,67600,0
20250110,121200,1152500,67600,67600,67600,67600,0
20250110,121100,1152500,67600,67600,67600,67600,0
20250110,121000,1152500,67600,67600,67600,67600,0
20250110,120900,1152500,67600,67600,67600,67600,0
20250110,120800,1152500,67600,67600,67600,67600,0
20250110,120700,1152500,67600,67600,67600,67600,0
20250110,120600,1152500,67600,67600,67600,67600,0
20250110,120500,1152500,67600,67600,67600,67600,0
20250110,120400,1152500,67600,67600,67600,67600,0
20250110,120300,1152500,67600,67600,67600,67600,0
20250110,120200,1152500,67600,67600,67600,67600,0
20250110,120100,1152500,67600,67600,67600,67600,0
20250110,120000,1152500,67600,67600,67600,67600,0
20250110,115900,1152500,67600,67600,67600,67600,0
20250110,115800,1152500,67600,67600,67600,67600,0
20250110,115700,1152500,67600,67600,67600,67600,0
20250110,115600,1152500,67600,67600,67600,67600,0
20250110,115500,1152500,67600,67600,67600,67600,0
20250110,115400,1152500,67600,67600,67600,67600,0
20250110,115300,1152500,67600,67600,67600,67600,0
20250110,115200,1152500,67600,67600,67600,67600,0
20250110,115100,1152500,67600,67600,67600,67600,0
20250110,115000,1152500,67600,67600,67600,67600,0
20250110,114900,1152500,67600,67600,67600,67600,0
20250110,114800,1152500,67600,67600,67600,67600,0
20250110,114700,1152500,67600,67600,67600,67600,0
20250110,114600,1152500,67600,67600,67600,67600,0
20250110,114500,1152500,67600,67600,67600,67600,0
20250110,114400,1152500,67600,67600,67600,67600,0
20250110,114300,1152500,67600,67600,67600,67600,0
20250110,114200,1152500,67600,67600,67600,67600,0
20250110,114100,1152500,67600,67600,67600,67600,0
20250110,114000,1152500,67600,67600,67600,67600,0
20250110,113900,1152500,67600,67600,67600,67600,0
20250110,113800,1152500,67600,67600,67600,67600,0
20250110,113700,1152500,67600,67600,67600,67600,0
20250110,113600,1152500,67600,67600,67600,67600,0
20250110,113500,1152500,67600,67600,67600,67600,0
20250110,113400,1152500,67600,67600,67600,67600,0
20250110,113300,1152500,67600,67600,67600,67600,0
20250110,113200,1152500,67600,67600,67600,67600,0
20250110,113100,1152500,67600,67600,67600,67600,0
20250110,113000,1152500,67600,67600,67600,67600,0
20250110,112900,1152500,67600,67600,67600,67600,0
20250110,112800,1152500,67600,67600,67600,67600,1
20250110,112700,1084900,67700,67700,67700,67700,0
20250110,112600,1084900,67700,67700,67700,67700,0
20250110,112500,1084900,67700,67700,67700,67700,0
20250110,112400,1084900,67700,67700,67700,67700,0
20250110,112300,1084900,67700,67700,67700,67700,0
20250110,112200,1084900,67700,67700,67700,67700,0
20250110,112100,1084900,67700,67700,67700,67700,0
20250110,112000,1084900,67700,67700,67700,67700,0
20250110,111900,1084900,67700,67700,67700,67700,0
20250110,111800,1084900,67700,67700,67700,67700,0
20250110,111700,1084900,67700,67700,67700,67700,0
20250110,111600,1084900,67700,67700,67700,67700,0
20250110,111500,1084900,67700,67700,67700,67700,0
20250110,111400,1084900,67700,67700,67700,67700,0
20250110,111300,1084900,67700,67700,67700,67700,0
20250110,111200,1084900,67700,67700,67700,67700,0
20250110,111100,1084900,67700,67700,67700,67700,0
20250110,111000,1084900,67700,67700,67700,67700,0
20250110,110900,1084900,67700,67700,67700,67700,0
20250110,110800,1084900,67700,67700,67700,67700,0
20250110,110700,1084900,67700,67700,67700,67700,0
20250110,110600,1084900,67700,67700,67700,67700,0
20250110,110500,1084900,67700,67700,67700,67700,0
20250110,110400,1084900,67700,67700,67700,67700,0
20250110,110300,1084900,67700,67700,67700,67700,0
20250110,110200,1084900,67700,67700,67700,67700,0
20250110,110100,1084900,67700,67700,67700,67700,0
20250110,110000,1084900,67700,67700,67700,67700,0
20250110,105900,1084900,67700,67700,67700,67700,0
20250110,105800,1084900,67700,67700,67700,67700,0
20250110,105700,1084900,67700,67700,67700,67700,0
20250110,105600,1084900,67700,67700,67700,67700,0
20250110,105500,1084900,67700,67700,67700,67700,0
20250110,105400,1084900,67700,67700,67700,67700,0
20250110,105300,1084900,67700,67700,67700,67700,0
20250110,105200,1084900,67700,67700,67700,67700,0
20250110,105100,1084900,67700,67700,67700,67700,0
20250110,105000,1084900,67700,67700,67700,67700,0
20250110,104900,1084900,67700,67700,67700,67700,0
20250110,104800,1084900,67700,67700,67700,67700,0
20250110,104700,1084900,67700,67700,67700,67700,0
20250110,104600,1084900,67700,67700,67700,67700,0
20250110,104500,1084900,67700,67700,67700,67700,0
20250110,104400,1084900,67700,67700,67700,67700,0
20250110,104300,1084900,67700,67700,67700,67700,0
20250110,104200,1084900,67700,67700,67700,67700,0
20250110,104100,1084900,67700,67700,67700,67700,0
20250110,104000,1084900,67700,67700,67700,67700,0
20250110,103900,1084900,67700,67700,67700,67700,0
20250110,103800,1084900,67700,67700,67700,67700,0
20250110,103700,1084900,67700,67700,67700,67700,0
20250110,103600,1084900,67700,67700,67700,67700,0
20250110,103500,1084900,67700,67700,67700,67700,0
20250110,103400,1084900,67700,67700,67700,67700,0
20250110,103300,1084900,67700,67700,67700,67700,0
20250110,103200,1084900,67700,67700,67700,67700,0
20250110,103100,1084900,67700,67700,67700,67700,0
20250110,103000,1084900,67700,67700,67700,67700,0
20250110,102900,1084900,67700,67700,67700,67700,0
20250110,102800,1084900,67700,67700,67700,67700,0
20250110,102700,1084900,67700,67700,67700,67700,0
20250110,102600,1084900,67700,67700,67700,67700,0
20250110,102500,1084900,67700,67700,67700,67700,0
20250110,102400,1084900,67700,67700,67700,67700,0
20250110,102300,1084900,67700,67700,67700,67700,0
20250110,102200,1084900,67700,67700,67700,67700,0
20250110,102100,1084900,67700,67700,67700,67700,0
20250110,102000,1084900,67700,67700,67700,67700,0
20250110,101900,1084900,67700,67700,67700,67700,0
20250110,101800,1084900,67700,67700,67700,67700,0
20250110,101700,1084900,67700,67700,67700,67700,0
20250110,101600,1084900,67700,67700,67700,67700,0
20250110,101500,1084900,67700,67700,67700,67700,0
20250110,101400,1084900,67700,67700,67700,67700,0
20250110,101300,1084900,67700,67700,67700,67700,0
20250110,101200,1084900,67700,67700,67700,67700,5
20250110,101100,746400,67700,67700,67700,67700,0
20250110,101000,746400,67700,67700,67700,67700,0
20250110,100900,746400,67700,67700,67700,67700,0
20250110,100800,746400,67700,67700,67700,67700,0
20250110,100700,746400,67700,67700,67700,67700,0
20250110,100600,746400,67700,67700,67700,67700,0
20250110,100500,746400,67700,67700,67700,67700,0
20250110,100400,746400,67700,67700,67700,67700,0
20250110,100300,746400,67700,67700,67700,67700,0
20250110,100200,746400,67700,67700,67700,67700,0
20250110,100100,746400,67700,67700,67700,67700,0
20250110,100000,746400,67700,67700,67700,67700,1
20250110,095900,678700,67700,67700,67700,67700,0
20250110,095800,678700,67700,67700,67700,67700,0
20250110,095700,678700,67700,67700,67700,67700,0
20250110,095600,678700,67700,67700,67700,67700,0
20250110,095500,678700,67700,67700,67700,67700,0
20250110,095400,678700,67700,67700,67700,67700,0
20250110,095300,678700,67700,67700,67700,67700,0
20250110,095200,678700,67700,67700,67700,67700,0
20250110,095100,678700,67700,67700,67700,67700,0
20250110,095000,678700,67700,67700,67700,67700,0
20250110,094900,678700,67700,67700,67700,67700,0
20250110,094800,678700,67700,67700,67700,67700,0
20250110,094700,678700,67700,67700,67700,67700,0
20250110,094600,678700,67700,67700,67700,67700,0
20250110,094500,678700,67700,67700,67700,67700,0
20250110,094400,678700,67700,67700,67700,67700,0
20250110,094300,678700,67700,67700,67700,67700,0
20250110,094200,678700,67700,67700,67700,67700,0
20250110,094100,678700,67700,67700,67700,67700,0
20250110,094000,678700,67700,67700,67700,67700,0
20250110,093900,678700,67700,67700,67700,67700,0
20250110,093800,678700,67700,67700,67700,67700,0
20250110,093700,678700,67700,67700,67700,67700,0
20250110,093600,678700,67700,67700,67700,67700,0
20250110,093500,678700,67700,67700,67700,67700,2
20250110,093400,543300,67700,67700,67700,67700,0
20250110,093300,543300,67700,67700,67700,67700,0
20250110,093200,543300,67700,67700,67700,67700,0
20250110,093100,543300,67700,67700,67700,67700,0
20250110,093000,543300,67700,67700,67700,67700,0
20250110,092900,543300,67700,67700,67700,67700,0
20250110,092800,543300,67700,67700,67700,67700,0
20250110,092700,543300,67700,67700,67700,67700,1
20250110,092600,475600,67800,67800,67800,67800,0
20250110,092500,475600,67800,67800,67800,67800,0
20250110,092400,475600,67800,67800,67800,67800,0
20250110,092300,475600,67800,67800,67800,67800,0
20250110,092200,475600,67800,67800,67800,67800,0
20250110,092100,475600,67800,67800,67800,67800,0
20250110,092000,475600,67800,67800,67800,67800,2
20250110,091900,340000,68000,68000,68000,68000,0
20250110,091800,340000,68000,68000,68000,68000,0
20250110,091700,340000,68000,68000,68000,68000,0
20250110,091600,340000,68000,68000,68000,68000,0
20250110,091500,340000,68000,68000,68000,68000,0
20250110,091400,340000,68000,68000,68000,68000,0
20250110,091300,340000,68000,68000,68000,68000,0
20250110,091200,340000,68000,68000,68000,68000,0
20250110,091100,340000,68000,68000,68000,68000,0
20250110,091000,340000,68000,68000,68000,68000,0
20250110,090900,340000,68000,68000,68000,68000,0
20250110,090800,340000,68000,68000,68000,68000,0
20250110,090700,340000,68000,68000,68000,68000,0
20250110,090600,340000,68000,68000,68000,68000,0
20250110,090500,340000,68000,68000,68000,68000,0
20250110,090400,340000,68000,68000,68000,68000,0
20250110,090300,340000,68000,68000,68000,68000,0
20250110,090200,340000,68000,68000,68000,68000,0
20250110,090100,340000,68000,68000,68000,68000,0
20250110,090000,340000,68000,68000,68000,68000,5