KissMeData/000590/min/candle-20250113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,183100,10545700,68300,68300,68300,68300,15
20250113,183000,10545700,68300,68300,68300,68300,0
20250113,182900,10545700,68300,68300,68300,68300,0
20250113,182800,10545700,68300,68300,68300,68300,0
20250113,182700,10545700,68300,68300,68300,68300,0
20250113,182600,10545700,68300,68300,68300,68300,0
20250113,182500,10545700,68300,68300,68300,68300,0
20250113,182400,10545700,68300,68300,68300,68300,0
20250113,182300,10545700,68300,68300,68300,68300,0
20250113,182200,10545700,68300,68300,68300,68300,0
20250113,182100,10545700,68300,68300,68300,68300,0
20250113,182000,10545700,68300,68300,68300,68300,0
20250113,181900,10545700,68300,68300,68300,68300,0
20250113,181800,10545700,68300,68300,68300,68300,0
20250113,181700,10545700,68300,68300,68300,68300,0
20250113,181600,10545700,68300,68300,68300,68300,0
20250113,181500,10545700,68300,68300,68300,68300,0
20250113,181400,10545700,68300,68300,68300,68300,0
20250113,181300,10545700,68300,68300,68300,68300,0
20250113,181200,10545700,68300,68300,68300,68300,0
20250113,181100,10545700,68300,68300,68300,68300,0
20250113,181000,10545700,68300,68300,68300,68300,0
20250113,180900,10545700,68300,68300,68300,68300,0
20250113,180800,10545700,68300,68300,68300,68300,0
20250113,180700,10545700,68300,68300,68300,68300,0
20250113,180600,10545700,68300,68300,68300,68300,0
20250113,180500,10545700,68300,68300,68300,68300,0
20250113,180400,10545700,68300,68300,68300,68300,0
20250113,180300,10545700,68300,68300,68300,68300,0
20250113,180200,10545700,68300,68300,68300,68300,0
20250113,180100,10545700,68300,68300,68300,68300,15
20250113,180000,10545700,68300,68300,68300,68300,0
20250113,175900,10545700,68300,68300,68300,68300,0
20250113,175800,10545700,68300,68300,68300,68300,0
20250113,175700,10545700,68300,68300,68300,68300,0
20250113,175600,10545700,68300,68300,68300,68300,0
20250113,175500,10545700,68300,68300,68300,68300,0
20250113,175400,10545700,68300,68300,68300,68300,0
20250113,175300,10545700,68300,68300,68300,68300,0
20250113,175200,10545700,68300,68300,68300,68300,0
20250113,175100,10545700,68300,68300,68300,68300,0
20250113,175000,10545700,68300,68300,68300,68300,0
20250113,174900,10545700,68300,68300,68300,68300,0
20250113,174800,10545700,68300,68300,68300,68300,0
20250113,174700,10545700,68300,68300,68300,68300,0
20250113,174600,10545700,68300,68300,68300,68300,0
20250113,174500,10545700,68300,68300,68300,68300,0
20250113,174400,10545700,68300,68300,68300,68300,0
20250113,174300,10545700,68300,68300,68300,68300,0
20250113,174200,10545700,68300,68300,68300,68300,0
20250113,174100,10545700,68300,68300,68300,68300,0
20250113,174000,10545700,68300,68300,68300,68300,0
20250113,173900,10545700,68300,68300,68300,68300,0
20250113,173800,10545700,68300,68300,68300,68300,0
20250113,173700,10545700,68300,68300,68300,68300,0
20250113,173600,10545700,68300,68300,68300,68300,0
20250113,173500,10545700,68300,68300,68300,68300,0
20250113,173400,10545700,68300,68300,68300,68300,0
20250113,173300,10545700,68300,68300,68300,68300,0
20250113,173200,10545700,68300,68300,68300,68300,0
20250113,173100,10545700,68300,68300,68300,68300,15
20250113,173000,10545700,68300,68300,68300,68300,0
20250113,172900,10545700,68300,68300,68300,68300,0
20250113,172800,10545700,68300,68300,68300,68300,0
20250113,172700,10545700,68300,68300,68300,68300,0
20250113,172600,10545700,68300,68300,68300,68300,0
20250113,172500,10545700,68300,68300,68300,68300,0
20250113,172400,10545700,68300,68300,68300,68300,0
20250113,172300,10545700,68300,68300,68300,68300,0
20250113,172200,10545700,68300,68300,68300,68300,0
20250113,172100,10545700,68300,68300,68300,68300,0
20250113,172000,10545700,68300,68300,68300,68300,0
20250113,171900,10545700,68300,68300,68300,68300,0
20250113,171800,10545700,68300,68300,68300,68300,0
20250113,171700,10545700,68300,68300,68300,68300,0
20250113,171600,10545700,68300,68300,68300,68300,0
20250113,171500,10545700,68300,68300,68300,68300,0
20250113,171400,10545700,68300,68300,68300,68300,0
20250113,171300,10545700,68300,68300,68300,68300,0
20250113,171200,10545700,68300,68300,68300,68300,0
20250113,171100,10545700,68300,68300,68300,68300,0
20250113,171000,10545700,68300,68300,68300,68300,0
20250113,170900,10545700,68300,68300,68300,68300,0
20250113,170800,10545700,68300,68300,68300,68300,0
20250113,170700,10545700,68300,68300,68300,68300,0
20250113,170600,10545700,68300,68300,68300,68300,0
20250113,170500,10545700,68300,68300,68300,68300,0
20250113,170400,10545700,68300,68300,68300,68300,0
20250113,170300,10545700,68300,68300,68300,68300,0
20250113,170200,10545700,68300,68300,68300,68300,0
20250113,170100,10545700,68300,68300,68300,68300,15
20250113,170000,10545700,68300,68300,68300,68300,0
20250113,165900,10545700,68300,68300,68300,68300,0
20250113,165800,10545700,68300,68300,68300,68300,0
20250113,165700,10545700,68300,68300,68300,68300,0
20250113,165600,10545700,68300,68300,68300,68300,0
20250113,165500,10545700,68300,68300,68300,68300,0
20250113,165400,10545700,68300,68300,68300,68300,0
20250113,165300,10545700,68300,68300,68300,68300,0
20250113,165200,10545700,68300,68300,68300,68300,0
20250113,165100,10545700,68300,68300,68300,68300,0
20250113,165000,10545700,68300,68300,68300,68300,0
20250113,164900,10545700,68300,68300,68300,68300,0
20250113,164800,10545700,68300,68300,68300,68300,0
20250113,164700,10545700,68300,68300,68300,68300,0
20250113,164600,10545700,68300,68300,68300,68300,0
20250113,164500,10545700,68300,68300,68300,68300,0
20250113,164400,10545700,68300,68300,68300,68300,0
20250113,164300,10545700,68300,68300,68300,68300,0
20250113,164200,10545700,68300,68300,68300,68300,0
20250113,164100,10545700,68300,68300,68300,68300,0
20250113,164000,10545700,68300,68300,68300,68300,0
20250113,163900,10545700,68300,68300,68300,68300,0
20250113,163800,10545700,68300,68300,68300,68300,0
20250113,163700,10545700,68300,68300,68300,68300,0
20250113,163600,10545700,68300,68300,68300,68300,0
20250113,163500,10545700,68300,68300,68300,68300,0
20250113,163400,10545700,68300,68300,68300,68300,0
20250113,163300,10545700,68300,68300,68300,68300,0
20250113,163200,10545700,68300,68300,68300,68300,0
20250113,163100,10545700,68300,68300,68300,68300,15
20250113,163000,10545700,68300,68300,68300,68300,0
20250113,162900,10545700,68300,68300,68300,68300,0
20250113,162800,10545700,68300,68300,68300,68300,0
20250113,162700,10545700,68300,68300,68300,68300,0
20250113,162600,10545700,68300,68300,68300,68300,0
20250113,162500,10545700,68300,68300,68300,68300,0
20250113,162400,10545700,68300,68300,68300,68300,0
20250113,162300,10545700,68300,68300,68300,68300,0
20250113,162200,10545700,68300,68300,68300,68300,0
20250113,162100,10545700,68300,68300,68300,68300,0
20250113,162000,10545700,68300,68300,68300,68300,0
20250113,161900,10545700,68300,68300,68300,68300,0
20250113,161800,10545700,68300,68300,68300,68300,0
20250113,161700,10545700,68300,68300,68300,68300,0
20250113,161600,10545700,68300,68300,68300,68300,0
20250113,161500,10545700,68300,68300,68300,68300,0
20250113,161400,10545700,68300,68300,68300,68300,0
20250113,161300,10545700,68300,68300,68300,68300,0
20250113,161200,10545700,68300,68300,68300,68300,0
20250113,161100,10545700,68300,68300,68300,68300,0
20250113,161000,10545700,68300,68300,68300,68300,0
20250113,160900,10545700,68300,68300,68300,68300,0
20250113,160800,10545700,68300,68300,68300,68300,0
20250113,160700,10545700,68300,68300,68300,68300,0
20250113,160600,10545700,68300,68300,68300,68300,0
20250113,160500,10545700,68300,68300,68300,68300,0
20250113,160400,10545700,68300,68300,68300,68300,0
20250113,160300,10545700,68300,68300,68300,68300,0
20250113,160200,10545700,68300,68300,68300,68300,0
20250113,160100,10545700,68300,68300,68300,68300,15
20250113,160000,10545700,68300,68300,68300,68300,0
20250113,155900,10545700,68300,68300,68300,68300,0
20250113,155800,10545700,68300,68300,68300,68300,0
20250113,155700,10545700,68300,68300,68300,68300,0
20250113,155600,10545700,68300,68300,68300,68300,0
20250113,155500,10545700,68300,68300,68300,68300,0
20250113,155400,10545700,68300,68300,68300,68300,0
20250113,155300,10545700,68300,68300,68300,68300,0
20250113,155200,10545700,68300,68300,68300,68300,0
20250113,155100,10545700,68300,68300,68300,68300,0
20250113,155000,10545700,68300,68300,68300,68300,0
20250113,154900,10545700,68300,68300,68300,68300,0
20250113,154800,10545700,68300,68300,68300,68300,0
20250113,154700,10545700,68300,68300,68300,68300,0
20250113,154600,10545700,68300,68300,68300,68300,0
20250113,154500,10545700,68300,68300,68300,68300,0
20250113,154400,10545700,68300,68300,68300,68300,0
20250113,154300,10545700,68300,68300,68300,68300,0
20250113,154200,10545700,68300,68300,68300,68300,0
20250113,154100,10545700,68300,68300,68300,68300,0
20250113,154000,10545700,68300,68300,68300,68300,0
20250113,153900,10545700,68300,68300,68300,68300,0
20250113,153800,10545700,68300,68300,68300,68300,0
20250113,153700,10545700,68300,68300,68300,68300,0
20250113,153600,10545700,68300,68300,68300,68300,0
20250113,153500,10545700,68300,68300,68300,68300,0
20250113,153400,10545700,68300,68300,68300,68300,0
20250113,153300,10545700,68300,68300,68300,68300,0
20250113,153200,10545700,68300,68300,68300,68300,0
20250113,153100,10545700,68300,68300,68300,68300,15
20250113,153000,10545700,68300,68300,68300,68300,15
20250113,152900,9521200,68300,68300,68300,68300,0
20250113,152800,9521200,68300,68300,68300,68300,0
20250113,152700,9521200,68300,68300,68300,68300,0
20250113,152600,9521200,68300,68300,68300,68300,0
20250113,152500,9521200,68300,68300,68300,68300,0
20250113,152400,9521200,68300,68300,68300,68300,0
20250113,152300,9521200,68300,68300,68300,68300,0
20250113,152200,9521200,68300,68300,68300,68300,0
20250113,152100,9521200,68300,68300,68300,68300,0
20250113,152000,9521200,68300,68300,68300,68300,0
20250113,151900,9521200,68300,68300,68300,68300,0
20250113,151800,9521200,68300,68300,68300,68300,0
20250113,151700,9521200,68300,68300,68300,68300,0
20250113,151600,9521200,68300,68300,68300,68300,0
20250113,151500,9521200,68300,68300,68300,68300,0
20250113,151400,9521200,68300,68300,68300,68300,0
20250113,151300,9521200,68300,68300,68300,68300,0
20250113,151200,9521200,68300,68200,68300,68200,7
20250113,151100,9043600,68200,68200,68200,68200,60
20250113,151000,4951600,68200,68200,68200,68200,0
20250113,150900,4951600,68200,68200,68200,68200,0
20250113,150800,4951600,68200,68200,68200,68200,0
20250113,150700,4951600,68200,68200,68200,68200,0
20250113,150600,4951600,68200,68200,68200,68200,0
20250113,150500,4951600,68200,68200,68200,68200,0
20250113,150400,4951600,68200,68200,68200,68200,0
20250113,150300,4951600,68200,68200,68200,68200,0
20250113,150200,4951600,68200,68200,68200,68200,0
20250113,150100,4951600,68200,68200,68200,68200,0
20250113,150000,4951600,68200,68200,68200,68200,0
20250113,145900,4951600,68200,68200,68200,68200,0
20250113,145800,4951600,68200,68200,68200,68200,0
20250113,145700,4951600,68200,68200,68200,68200,0
20250113,145600,4951600,68200,68200,68200,68200,0
20250113,145500,4951600,68200,68200,68200,68200,0
20250113,145400,4951600,68200,68200,68200,68200,0
20250113,145300,4951600,68200,68200,68200,68200,0
20250113,145200,4951600,68200,68200,68200,68200,0
20250113,145100,4951600,68200,68200,68200,68200,0
20250113,145000,4951600,68200,68200,68200,68200,0
20250113,144900,4951600,68200,68200,68200,68200,0
20250113,144800,4951600,68200,68200,68200,68200,0
20250113,144700,4951600,68200,68200,68200,68200,0
20250113,144600,4951600,68200,68200,68200,68200,0
20250113,144500,4951600,68200,68200,68200,68200,0
20250113,144400,4951600,68200,68200,68200,68200,0
20250113,144300,4951600,68200,68200,68200,68200,0
20250113,144200,4951600,68200,68200,68200,68200,0
20250113,144100,4951600,68200,68200,68200,68200,0
20250113,144000,4951600,68200,68200,68200,68200,0
20250113,143900,4951600,68200,68200,68200,68200,0
20250113,143800,4951600,68200,68200,68200,68200,0
20250113,143700,4951600,68200,68200,68200,68200,0
20250113,143600,4951600,68200,68200,68200,68200,0
20250113,143500,4951600,68200,68200,68200,68200,0
20250113,143400,4951600,68200,68200,68200,68200,0
20250113,143300,4951600,68200,68200,68200,68200,0
20250113,143200,4951600,68200,68200,68200,68200,0
20250113,143100,4951600,68200,68200,68200,68200,0
20250113,143000,4951600,68200,68200,68200,68200,0
20250113,142900,4951600,68200,68200,68200,68200,0
20250113,142800,4951600,68200,68200,68200,68200,0
20250113,142700,4951600,68200,68200,68200,68200,0
20250113,142600,4951600,68200,68200,68200,68200,0
20250113,142500,4951600,68200,68200,68200,68200,0
20250113,142400,4951600,68200,68200,68200,68200,0
20250113,142300,4951600,68200,68200,68200,68200,0
20250113,142200,4951600,68200,68200,68200,68200,0
20250113,142100,4951600,68200,68200,68200,68200,0
20250113,142000,4951600,68200,68200,68200,68200,0
20250113,141900,4951600,68200,68200,68200,68200,0
20250113,141800,4951600,68200,68200,68200,68200,0
20250113,141700,4951600,68200,68200,68200,68200,0
20250113,141600,4951600,68200,68200,68200,68200,0
20250113,141500,4951600,68200,68200,68200,68200,0
20250113,141400,4951600,68200,68200,68200,68200,0
20250113,141300,4951600,68200,68200,68200,68200,0
20250113,141200,4951600,68200,68200,68200,68200,0
20250113,141100,4951600,68200,68200,68200,68200,0
20250113,141000,4951600,68200,68200,68200,68200,0
20250113,140900,4951600,68200,68200,68200,68200,0
20250113,140800,4951600,68200,68200,68200,68200,0
20250113,140700,4951600,68200,68200,68200,68200,0
20250113,140600,4951600,68200,68200,68200,68200,0
20250113,140500,4951600,68200,68200,68200,68200,0
20250113,140400,4951600,68200,68200,68200,68200,0
20250113,140300,4951600,68200,68200,68200,68200,0
20250113,140200,4951600,68200,68200,68200,68200,0
20250113,140100,4951600,68200,68200,68200,68200,0
20250113,140000,4951600,68200,68200,68200,68200,0
20250113,135900,4951600,68200,68200,68200,68200,0
20250113,135800,4951600,68200,68200,68200,68200,0
20250113,135700,4951600,68200,68200,68200,68200,0
20250113,135600,4951600,68200,68200,68200,68200,0
20250113,135500,4951600,68200,68200,68200,68200,0
20250113,135400,4951600,68200,68200,68200,68200,0
20250113,135300,4951600,68200,68200,68200,68200,0
20250113,135200,4951600,68200,68200,68200,68200,0
20250113,135100,4951600,68200,68200,68200,68200,2
20250113,135000,4815200,68200,68200,68200,68200,0
20250113,134900,4815200,68200,68200,68200,68200,0
20250113,134800,4815200,68200,68200,68200,68200,0
20250113,134700,4815200,68200,68200,68200,68200,0
20250113,134600,4815200,68200,68200,68200,68200,0
20250113,134500,4815200,68200,68200,68200,68200,0
20250113,134400,4815200,68200,68200,68200,68200,2
20250113,134300,4678800,67400,67400,67400,67400,0
20250113,134200,4678800,67400,67400,67400,67400,0
20250113,134100,4678800,67400,67400,67400,67400,0
20250113,134000,4678800,67400,67400,67400,67400,0
20250113,133900,4678800,67400,67400,67400,67400,0
20250113,133800,4678800,67400,67400,67400,67400,0
20250113,133700,4678800,67400,67400,67400,67400,0
20250113,133600,4678800,67400,67400,67400,67400,0
20250113,133500,4678800,67400,67400,67400,67400,0
20250113,133400,4678800,67400,67400,67400,67400,28
20250113,133300,2791600,67400,67400,67400,67400,0
20250113,133200,2791600,67400,67400,67400,67400,0
20250113,133100,2791600,67400,67400,67400,67400,0
20250113,133000,2791600,67400,67400,67400,67400,0
20250113,132900,2791600,67400,67400,67400,67400,0
20250113,132800,2791600,67400,67400,67400,67400,0
20250113,132700,2791600,67400,67400,67400,67400,0
20250113,132600,2791600,67400,67400,67400,67400,0
20250113,132500,2791600,67400,67400,67400,67400,0
20250113,132400,2791600,67400,67400,67400,67400,0
20250113,132300,2791600,67400,67400,67400,67400,0
20250113,132200,2791600,67400,67400,67400,67400,0
20250113,132100,2791600,67400,67400,67400,67400,0
20250113,132000,2791600,67400,67400,67400,67400,0
20250113,131900,2791600,67400,67400,67400,67400,0
20250113,131800,2791600,67400,67400,67400,67400,0
20250113,131700,2791600,67400,67400,67400,67400,0
20250113,131600,2791600,67400,67400,67400,67400,0
20250113,131500,2791600,67400,67400,67400,67400,0
20250113,131400,2791600,67400,67400,67400,67400,0
20250113,131300,2791600,67400,67400,67400,67400,0
20250113,131200,2791600,67400,67400,67400,67400,0
20250113,131100,2791600,67400,67400,67400,67400,0
20250113,131000,2791600,67400,67400,67400,67400,0
20250113,130900,2791600,67400,67400,67400,67400,0
20250113,130800,2791600,67400,67400,67400,67400,0
20250113,130700,2791600,67400,67400,67400,67400,0
20250113,130600,2791600,67400,67400,67400,67400,0
20250113,130500,2791600,67400,67400,67400,67400,0
20250113,130400,2791600,67400,67400,67400,67400,0
20250113,130300,2791600,67400,67400,67400,67400,0
20250113,130200,2791600,67400,67400,67400,67400,0
20250113,130100,2791600,67400,67400,67400,67400,0
20250113,130000,2791600,67400,67400,67400,67400,1
20250113,125900,2724200,67400,67400,67400,67400,0
20250113,125800,2724200,67400,67400,67400,67400,0
20250113,125700,2724200,67400,67400,67400,67400,0
20250113,125600,2724200,67400,67400,67400,67400,0
20250113,125500,2724200,67400,67400,67400,67400,0
20250113,125400,2724200,67400,67400,67400,67400,0
20250113,125300,2724200,67400,67400,67400,67400,0
20250113,125200,2724200,67400,67400,67400,67400,0
20250113,125100,2724200,67400,67400,67400,67400,0
20250113,125000,2724200,67400,67400,67400,67400,0
20250113,124900,2724200,67400,67400,67400,67400,0
20250113,124800,2724200,67400,67400,67400,67400,0
20250113,124700,2724200,67400,67400,67400,67400,0
20250113,124600,2724200,67400,67400,67400,67400,0
20250113,124500,2724200,67400,67400,67400,67400,0
20250113,124400,2724200,67400,67400,67400,67400,0
20250113,124300,2724200,67400,67400,67400,67400,0
20250113,124200,2724200,67400,67400,67400,67400,0
20250113,124100,2724200,67400,67400,67400,67400,0
20250113,124000,2724200,67400,67400,67400,67400,0
20250113,123900,2724200,67400,67400,67400,67400,0
20250113,123800,2724200,67400,67400,67400,67400,0
20250113,123700,2724200,67400,67400,67400,67400,0
20250113,123600,2724200,67400,67400,67400,67400,0
20250113,123500,2724200,67400,67400,67400,67400,0
20250113,123400,2724200,67400,67400,67400,67400,0
20250113,123300,2724200,67400,67400,67400,67400,0
20250113,123200,2724200,67400,67400,67400,67400,0
20250113,123100,2724200,67400,67400,67400,67400,0
20250113,123000,2724200,67400,67400,67400,67400,0
20250113,122900,2724200,67400,67400,67400,67400,0
20250113,122800,2724200,67400,67400,67400,67400,0
20250113,122700,2724200,67400,67400,67400,67400,0
20250113,122600,2724200,67400,67400,67400,67400,0
20250113,122500,2724200,67400,67400,67400,67400,0
20250113,122400,2724200,67400,67400,67400,67400,0
20250113,122300,2724200,67400,67400,67400,67400,0
20250113,122200,2724200,67400,67400,67400,67400,0
20250113,122100,2724200,67400,67400,67400,67400,0
20250113,122000,2724200,67400,67400,67400,67400,0
20250113,121900,2724200,67400,67400,67400,67400,0
20250113,121800,2724200,67400,67400,67400,67400,0
20250113,121700,2724200,67400,67400,67400,67400,0
20250113,121600,2724200,67400,67400,67400,67400,0
20250113,121500,2724200,67400,67400,67400,67400,0
20250113,121400,2724200,67400,67400,67400,67400,0
20250113,121300,2724200,67400,67400,67400,67400,0
20250113,121200,2724200,67400,67400,67400,67400,0
20250113,121100,2724200,67400,67400,67400,67400,0
20250113,121000,2724200,67400,67400,67400,67400,0
20250113,120900,2724200,67400,67400,67400,67400,0
20250113,120800,2724200,67400,67400,67400,67400,0
20250113,120700,2724200,67400,67400,67400,67400,0
20250113,120600,2724200,67400,67400,67400,67400,0
20250113,120500,2724200,67400,67400,67400,67400,0
20250113,120400,2724200,67400,67400,67400,67400,0
20250113,120300,2724200,67400,67400,67400,67400,0
20250113,120200,2724200,67400,67400,67400,67400,0
20250113,120100,2724200,67400,67400,67400,67400,0
20250113,120000,2724200,67400,67400,67400,67400,0
20250113,115900,2724200,67400,67400,67400,67400,0
20250113,115800,2724200,67400,67400,67400,67400,0
20250113,115700,2724200,67400,67400,67400,67400,0
20250113,115600,2724200,67400,67400,67400,67400,0
20250113,115500,2724200,67400,67400,67400,67400,0
20250113,115400,2724200,67400,67400,67400,67400,0
20250113,115300,2724200,67400,67400,67400,67400,0
20250113,115200,2724200,67400,67400,67400,67400,0
20250113,115100,2724200,67400,67400,67400,67400,0
20250113,115000,2724200,67400,67400,67400,67400,0
20250113,114900,2724200,67400,67400,67400,67400,2
20250113,114800,2589400,67400,67400,67400,67400,2
20250113,114700,2454600,68200,68200,68200,68200,0
20250113,114600,2454600,68200,68200,68200,68200,0
20250113,114500,2454600,68200,68200,68200,68200,0
20250113,114400,2454600,68200,68200,68200,68200,0
20250113,114300,2454600,68200,68200,68200,68200,0
20250113,114200,2454600,68200,68200,68200,68200,0
20250113,114100,2454600,68200,68200,68200,68200,0
20250113,114000,2454600,68200,68200,68200,68200,0
20250113,113900,2454600,68200,68200,68200,68200,0
20250113,113800,2454600,68200,68200,68200,68200,0
20250113,113700,2454600,68200,68200,68200,68200,0
20250113,113600,2454600,68200,68200,68200,68200,0
20250113,113500,2454600,68200,68200,68200,68200,0
20250113,113400,2454600,68200,68200,68200,68200,0
20250113,113300,2454600,68200,68200,68200,68200,0
20250113,113200,2454600,68200,68200,68200,68200,0
20250113,113100,2454600,68200,68200,68200,68200,0
20250113,113000,2454600,68200,68200,68200,68200,0
20250113,112900,2454600,68200,68200,68200,68200,0
20250113,112800,2454600,68200,68200,68200,68200,0
20250113,112700,2454600,68200,68200,68200,68200,0
20250113,112600,2454600,68200,68200,68200,68200,0
20250113,112500,2454600,68200,68200,68200,68200,0
20250113,112400,2454600,68200,68200,68200,68200,0
20250113,112300,2454600,68200,68200,68200,68200,0
20250113,112200,2454600,68200,68200,68200,68200,0
20250113,112100,2454600,68200,68200,68200,68200,0
20250113,112000,2454600,68200,68200,68200,68200,0
20250113,111900,2454600,68200,68200,68200,68200,0
20250113,111800,2454600,68200,68200,68200,68200,0
20250113,111700,2454600,68200,68200,68200,68200,0
20250113,111600,2454600,68200,68200,68200,68200,0
20250113,111500,2454600,68200,68200,68200,68200,0
20250113,111400,2454600,68200,68200,68200,68200,0
20250113,111300,2454600,68200,68200,68200,68200,0
20250113,111200,2454600,68200,68200,68200,68200,0
20250113,111100,2454600,68200,68200,68200,68200,0
20250113,111000,2454600,68200,68200,68200,68200,30
20250113,110900,408600,68200,68200,68200,68200,0
20250113,110800,408600,68200,68200,68200,68200,0
20250113,110700,408600,68200,68200,68200,68200,0
20250113,110600,408600,68200,68200,68200,68200,0
20250113,110500,408600,68200,68200,68200,68200,0
20250113,110400,408600,68200,68200,68200,68200,0
20250113,110300,408600,68200,68200,68200,68200,0
20250113,110200,408600,68200,68200,68200,68200,0
20250113,110100,408600,68200,68200,68200,68200,0
20250113,110000,408600,68200,68200,68200,68200,0
20250113,105900,408600,68200,68200,68200,68200,0
20250113,105800,408600,68200,68200,68200,68200,0
20250113,105700,408600,68200,68200,68200,68200,0
20250113,105600,408600,68200,68200,68200,68200,0
20250113,105500,408600,68200,68200,68200,68200,0
20250113,105400,408600,68200,68200,68200,68200,0
20250113,105300,408600,68200,68200,68200,68200,0
20250113,105200,408600,68200,68200,68200,68200,0
20250113,105100,408600,68200,68200,68200,68200,0
20250113,105000,408600,68200,68200,68200,68200,0
20250113,104900,408600,68200,68200,68200,68200,0
20250113,104800,408600,68200,68200,68200,68200,0
20250113,104700,408600,68200,68200,68200,68200,0
20250113,104600,408600,68200,68200,68200,68200,0
20250113,104500,408600,68200,68200,68200,68200,0
20250113,104400,408600,68200,68200,68200,68200,0
20250113,104300,408600,68200,68200,68200,68200,0
20250113,104200,408600,68200,68200,68200,68200,0
20250113,104100,408600,68200,68200,68200,68200,0
20250113,104000,408600,68200,68200,68200,68200,0
20250113,103900,408600,68200,68200,68200,68200,0
20250113,103800,408600,68200,68200,68200,68200,0
20250113,103700,408600,68200,68200,68200,68200,0
20250113,103600,408600,68200,68200,68200,68200,0
20250113,103500,408600,68200,68200,68200,68200,0
20250113,103400,408600,68200,68200,68200,68200,0
20250113,103300,408600,68200,68200,68200,68200,0
20250113,103200,408600,68200,68200,68200,68200,0
20250113,103100,408600,68200,68200,68200,68200,0
20250113,103000,408600,68200,68200,68200,68200,0
20250113,102900,408600,68200,68200,68200,68200,0
20250113,102800,408600,68200,68200,68200,68200,0
20250113,102700,408600,68200,68200,68200,68200,0
20250113,102600,408600,68200,68200,68200,68200,0
20250113,102500,408600,68200,68200,68200,68200,0
20250113,102400,408600,68200,68200,68200,68200,0
20250113,102300,408600,68200,68200,68200,68200,0
20250113,102200,408600,68200,68200,68200,68200,0
20250113,102100,408600,68200,68200,68200,68200,0
20250113,102000,408600,68200,68200,68200,68200,0
20250113,101900,408600,68200,68200,68200,68200,0
20250113,101800,408600,68200,68200,68200,68200,0
20250113,101700,408600,68200,68200,68200,68200,0
20250113,101600,408600,68200,68200,68200,68200,0
20250113,101500,408600,68200,68200,68200,68200,0
20250113,101400,408600,68200,68200,68200,68200,0
20250113,101300,408600,68200,68200,68200,68200,0
20250113,101200,408600,68200,68200,68200,68200,0
20250113,101100,408600,68200,68200,68200,68200,0
20250113,101000,408600,68200,68200,68200,68200,0
20250113,100900,408600,68200,68200,68200,68200,0
20250113,100800,408600,68200,68200,68200,68200,0
20250113,100700,408600,68200,68200,68200,68200,0
20250113,100600,408600,68200,68200,68200,68200,0
20250113,100500,408600,68200,68200,68200,68200,0
20250113,100400,408600,68200,68200,68200,68200,0
20250113,100300,408600,68200,68200,68200,68200,0
20250113,100200,408600,68200,68200,68200,68200,0
20250113,100100,408600,68200,68200,68200,68200,0
20250113,100000,408600,68200,68200,68200,68200,0
20250113,095900,408600,68200,68200,68200,68200,0
20250113,095800,408600,68200,68200,68200,68200,0
20250113,095700,408600,68200,68200,68200,68200,0
20250113,095600,408600,68200,68200,68200,68200,0
20250113,095500,408600,68200,68200,68200,68200,0
20250113,095400,408600,68200,68200,68200,68200,2
20250113,095300,272200,68000,68000,68000,68000,0
20250113,095200,272200,68000,68000,68000,68000,0
20250113,095100,272200,68000,68000,68000,68000,0
20250113,095000,272200,68000,68000,68000,68000,0
20250113,094900,272200,68000,68000,68000,68000,0
20250113,094800,272200,68000,68000,68000,68000,0
20250113,094700,272200,68000,68000,68000,68000,0
20250113,094600,272200,68000,68000,68000,68000,0
20250113,094500,272200,68000,68000,68000,68000,0
20250113,094400,272200,68000,68000,68000,68000,0
20250113,094300,272200,68000,68000,68000,68000,0
20250113,094200,272200,68000,68000,68000,68000,0
20250113,094100,272200,68000,68000,68000,68000,0
20250113,094000,272200,68000,68000,68000,68000,0
20250113,093900,272200,68000,68000,68000,68000,0
20250113,093800,272200,68000,68000,68000,68000,0
20250113,093700,272200,68000,68000,68000,68000,0
20250113,093600,272200,68000,68000,68000,68000,0
20250113,093500,272200,68000,68000,68000,68000,0
20250113,093400,272200,68000,68000,68000,68000,0
20250113,093300,272200,68000,68000,68000,68000,0
20250113,093200,272200,68000,68000,68000,68000,0
20250113,093100,272200,68000,68000,68000,68000,0
20250113,093000,272200,68000,68000,68000,68000,0
20250113,092900,272200,68000,68000,68000,68000,0
20250113,092800,272200,68000,68000,68000,68000,0
20250113,092700,272200,68000,68000,68000,68000,0
20250113,092600,272200,68000,68000,68000,68000,0
20250113,092500,272200,68000,68000,68000,68000,0
20250113,092400,272200,68000,68000,68000,68000,0
20250113,092300,272200,68000,68000,68000,68000,1
20250113,092200,204200,68200,68200,68200,68200,0
20250113,092100,204200,68200,68200,68200,68200,0
20250113,092000,204200,68200,68200,68200,68200,0
20250113,091900,204200,68200,68200,68200,68200,0
20250113,091800,204200,68200,68200,68200,68200,0
20250113,091700,204200,68200,68200,68200,68200,0
20250113,091600,204200,68200,68200,68200,68200,0
20250113,091500,204200,68200,68200,68200,68200,0
20250113,091400,204200,68200,68200,68200,68200,1
20250113,091300,136000,67800,67800,67800,67800,0
20250113,091200,136000,67800,67800,67800,67800,0
20250113,091100,136000,67800,67800,67800,67800,0
20250113,091000,136000,67800,67800,67800,67800,0
20250113,090900,136000,67800,67800,67800,67800,0
20250113,090800,136000,67800,67800,67800,67800,1
20250113,090700,68200,68200,68200,68200,68200,0
20250113,090600,68200,68200,68200,68200,68200,0
20250113,090500,68200,68200,68200,68200,68200,0
20250113,090400,68200,68200,68200,68200,68200,0
20250113,090300,68200,68200,68200,68200,68200,0
20250113,090200,68200,68200,68200,68200,68200,0
20250113,090100,68200,68200,68200,68200,68200,0
20250113,090000,68200,68200,68200,68200,68200,1