KissMeData/000590/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,183100,75283600,67200,67200,67200,67200,33
20250116,183000,75283600,67200,67200,67200,67200,0
20250116,182900,75283600,67200,67200,67200,67200,0
20250116,182800,75283600,67200,67200,67200,67200,0
20250116,182700,75283600,67200,67200,67200,67200,0
20250116,182600,75283600,67200,67200,67200,67200,0
20250116,182500,75283600,67200,67200,67200,67200,0
20250116,182400,75283600,67200,67200,67200,67200,0
20250116,182300,75283600,67200,67200,67200,67200,0
20250116,182200,75283600,67200,67200,67200,67200,0
20250116,182100,75283600,67200,67200,67200,67200,0
20250116,182000,75283600,67200,67200,67200,67200,0
20250116,181900,75283600,67200,67200,67200,67200,0
20250116,181800,75283600,67200,67200,67200,67200,0
20250116,181700,75283600,67200,67200,67200,67200,0
20250116,181600,75283600,67200,67200,67200,67200,0
20250116,181500,75283600,67200,67200,67200,67200,0
20250116,181400,75283600,67200,67200,67200,67200,0
20250116,181300,75283600,67200,67200,67200,67200,0
20250116,181200,75283600,67200,67200,67200,67200,0
20250116,181100,75283600,67200,67200,67200,67200,0
20250116,181000,75283600,67200,67200,67200,67200,0
20250116,180900,75283600,67200,67200,67200,67200,0
20250116,180800,75283600,67200,67200,67200,67200,0
20250116,180700,75283600,67200,67200,67200,67200,0
20250116,180600,75283600,67200,67200,67200,67200,0
20250116,180500,75283600,67200,67200,67200,67200,0
20250116,180400,75283600,67200,67200,67200,67200,0
20250116,180300,75283600,67200,67200,67200,67200,0
20250116,180200,75283600,67200,67200,67200,67200,0
20250116,180100,75283600,67200,67200,67200,67200,33
20250116,180000,75283600,67200,67200,67200,67200,0
20250116,175900,75283600,67200,67200,67200,67200,0
20250116,175800,75283600,67200,67200,67200,67200,0
20250116,175700,75283600,67200,67200,67200,67200,0
20250116,175600,75283600,67200,67200,67200,67200,0
20250116,175500,75283600,67200,67200,67200,67200,0
20250116,175400,75283600,67200,67200,67200,67200,0
20250116,175300,75283600,67200,67200,67200,67200,0
20250116,175200,75283600,67200,67200,67200,67200,0
20250116,175100,75283600,67200,67200,67200,67200,0
20250116,175000,75283600,67200,67200,67200,67200,0
20250116,174900,75283600,67200,67200,67200,67200,0
20250116,174800,75283600,67200,67200,67200,67200,0
20250116,174700,75283600,67200,67200,67200,67200,0
20250116,174600,75283600,67200,67200,67200,67200,0
20250116,174500,75283600,67200,67200,67200,67200,0
20250116,174400,75283600,67200,67200,67200,67200,0
20250116,174300,75283600,67200,67200,67200,67200,0
20250116,174200,75283600,67200,67200,67200,67200,0
20250116,174100,75283600,67200,67200,67200,67200,0
20250116,174000,75283600,67200,67200,67200,67200,0
20250116,173900,75283600,67200,67200,67200,67200,0
20250116,173800,75283600,67200,67200,67200,67200,0
20250116,173700,75283600,67200,67200,67200,67200,0
20250116,173600,75283600,67200,67200,67200,67200,0
20250116,173500,75283600,67200,67200,67200,67200,0
20250116,173400,75283600,67200,67200,67200,67200,0
20250116,173300,75283600,67200,67200,67200,67200,0
20250116,173200,75283600,67200,67200,67200,67200,0
20250116,173100,75283600,67200,67200,67200,67200,33
20250116,173000,75283600,67200,67200,67200,67200,0
20250116,172900,75283600,67200,67200,67200,67200,0
20250116,172800,75283600,67200,67200,67200,67200,0
20250116,172700,75283600,67200,67200,67200,67200,0
20250116,172600,75283600,67200,67200,67200,67200,0
20250116,172500,75283600,67200,67200,67200,67200,0
20250116,172400,75283600,67200,67200,67200,67200,0
20250116,172300,75283600,67200,67200,67200,67200,0
20250116,172200,75283600,67200,67200,67200,67200,0
20250116,172100,75283600,67200,67200,67200,67200,0
20250116,172000,75283600,67200,67200,67200,67200,0
20250116,171900,75283600,67200,67200,67200,67200,0
20250116,171800,75283600,67200,67200,67200,67200,0
20250116,171700,75283600,67200,67200,67200,67200,0
20250116,171600,75283600,67200,67200,67200,67200,0
20250116,171500,75283600,67200,67200,67200,67200,0
20250116,171400,75283600,67200,67200,67200,67200,0
20250116,171300,75283600,67200,67200,67200,67200,0
20250116,171200,75283600,67200,67200,67200,67200,0
20250116,171100,75283600,67200,67200,67200,67200,0
20250116,171000,75283600,67200,67200,67200,67200,0
20250116,170900,75283600,67200,67200,67200,67200,0
20250116,170800,75283600,67200,67200,67200,67200,0
20250116,170700,75283600,67200,67200,67200,67200,0
20250116,170600,75283600,67200,67200,67200,67200,0
20250116,170500,75283600,67200,67200,67200,67200,0
20250116,170400,75283600,67200,67200,67200,67200,0
20250116,170300,75283600,67200,67200,67200,67200,0
20250116,170200,75283600,67200,67200,67200,67200,0
20250116,170100,75283600,67200,67200,67200,67200,33
20250116,170000,75283600,67200,67200,67200,67200,0
20250116,165900,75283600,67200,67200,67200,67200,0
20250116,165800,75283600,67200,67200,67200,67200,0
20250116,165700,75283600,67200,67200,67200,67200,0
20250116,165600,75283600,67200,67200,67200,67200,0
20250116,165500,75283600,67200,67200,67200,67200,0
20250116,165400,75283600,67200,67200,67200,67200,0
20250116,165300,75283600,67200,67200,67200,67200,0
20250116,165200,75283600,67200,67200,67200,67200,0
20250116,165100,75283600,67200,67200,67200,67200,0
20250116,165000,75283600,67200,67200,67200,67200,0
20250116,164900,75283600,67200,67200,67200,67200,0
20250116,164800,75283600,67200,67200,67200,67200,0
20250116,164700,75283600,67200,67200,67200,67200,0
20250116,164600,75283600,67200,67200,67200,67200,0
20250116,164500,75283600,67200,67200,67200,67200,0
20250116,164400,75283600,67200,67200,67200,67200,0
20250116,164300,75283600,67200,67200,67200,67200,0
20250116,164200,75283600,67200,67200,67200,67200,0
20250116,164100,75283600,67200,67200,67200,67200,0
20250116,164000,75283600,67200,67200,67200,67200,0
20250116,163900,75283600,67200,67200,67200,67200,0
20250116,163800,75283600,67200,67200,67200,67200,0
20250116,163700,75283600,67200,67200,67200,67200,0
20250116,163600,75283600,67200,67200,67200,67200,0
20250116,163500,75283600,67200,67200,67200,67200,0
20250116,163400,75283600,67200,67200,67200,67200,0
20250116,163300,75283600,67200,67200,67200,67200,0
20250116,163200,75283600,67200,67200,67200,67200,0
20250116,163100,75283600,67200,67200,67200,67200,33
20250116,163000,75283600,67200,67200,67200,67200,0
20250116,162900,75283600,67200,67200,67200,67200,0
20250116,162800,75283600,67200,67200,67200,67200,0
20250116,162700,75283600,67200,67200,67200,67200,0
20250116,162600,75283600,67200,67200,67200,67200,0
20250116,162500,75283600,67200,67200,67200,67200,0
20250116,162400,75283600,67200,67200,67200,67200,0
20250116,162300,75283600,67200,67200,67200,67200,0
20250116,162200,75283600,67200,67200,67200,67200,0
20250116,162100,75283600,67200,67200,67200,67200,0
20250116,162000,75283600,67200,67200,67200,67200,0
20250116,161900,75283600,67200,67200,67200,67200,0
20250116,161800,75283600,67200,67200,67200,67200,0
20250116,161700,75283600,67200,67200,67200,67200,0
20250116,161600,75283600,67200,67200,67200,67200,0
20250116,161500,75283600,67200,67200,67200,67200,0
20250116,161400,75283600,67200,67200,67200,67200,0
20250116,161300,75283600,67200,67200,67200,67200,0
20250116,161200,75283600,67200,67200,67200,67200,0
20250116,161100,75283600,67200,67200,67200,67200,0
20250116,161000,75283600,67200,67200,67200,67200,0
20250116,160900,75283600,67200,67200,67200,67200,0
20250116,160800,75283600,67200,67200,67200,67200,0
20250116,160700,75283600,67200,67200,67200,67200,0
20250116,160600,75283600,67200,67200,67200,67200,0
20250116,160500,75283600,67200,67200,67200,67200,0
20250116,160400,75283600,67200,67200,67200,67200,0
20250116,160300,75283600,67200,67200,67200,67200,0
20250116,160200,75283600,67200,67200,67200,67200,0
20250116,160100,75283600,67200,67200,67200,67200,33
20250116,160000,75283600,67200,67200,67200,67200,0
20250116,155900,75283600,67200,67200,67200,67200,0
20250116,155800,75283600,67200,67200,67200,67200,0
20250116,155700,75283600,67200,67200,67200,67200,0
20250116,155600,75283600,67200,67200,67200,67200,0
20250116,155500,75283600,67200,67200,67200,67200,0
20250116,155400,75283600,67200,67200,67200,67200,0
20250116,155300,75283600,67200,67200,67200,67200,0
20250116,155200,75283600,67200,67200,67200,67200,0
20250116,155100,75283600,67200,67200,67200,67200,0
20250116,155000,75283600,67200,67200,67200,67200,0
20250116,154900,75283600,67200,67200,67200,67200,0
20250116,154800,75283600,67200,67200,67200,67200,0
20250116,154700,75283600,67200,67200,67200,67200,0
20250116,154600,75283600,67200,67200,67200,67200,0
20250116,154500,75283600,67200,67200,67200,67200,0
20250116,154400,75283600,67200,67200,67200,67200,0
20250116,154300,75283600,67200,67200,67200,67200,0
20250116,154200,75283600,67200,67200,67200,67200,0
20250116,154100,75283600,67200,67200,67200,67200,0
20250116,154000,75283600,67200,67200,67200,67200,0
20250116,153900,75283600,67200,67200,67200,67200,0
20250116,153800,75283600,67200,67200,67200,67200,0
20250116,153700,75283600,67200,67200,67200,67200,0
20250116,153600,75283600,67200,67200,67200,67200,0
20250116,153500,75283600,67200,67200,67200,67200,0
20250116,153400,75283600,67200,67200,67200,67200,0
20250116,153300,75283600,67200,67200,67200,67200,0
20250116,153200,75283600,67200,67200,67200,67200,0
20250116,153100,75283600,67200,67200,67200,67200,33
20250116,153000,75283600,67200,67200,67200,67200,33
20250116,152900,73066000,67300,67300,67300,67300,0
20250116,152800,73066000,67300,67300,67300,67300,0
20250116,152700,73066000,67300,67300,67300,67300,0
20250116,152600,73066000,67300,67300,67300,67300,0
20250116,152500,73066000,67300,67300,67300,67300,0
20250116,152400,73066000,67300,67300,67300,67300,0
20250116,152300,73066000,67300,67300,67300,67300,0
20250116,152200,73066000,67300,67300,67300,67300,0
20250116,152100,73066000,67300,67300,67300,67300,0
20250116,152000,73066000,67300,67300,67300,67300,0
20250116,151900,73066000,67300,67300,67300,67300,0
20250116,151800,73066000,67300,67300,67300,67300,0
20250116,151700,73066000,67300,67300,67300,67300,10
20250116,151600,72393000,67400,67200,67400,67200,27
20250116,151500,70576300,67200,67000,67200,67000,10
20250116,151400,69905200,67000,67000,67000,67000,1
20250116,151300,69838200,66500,66500,66500,66500,0
20250116,151200,69838200,66500,66500,66500,66500,0
20250116,151100,69838200,66500,66600,66600,66500,17
20250116,151000,68706700,67200,67200,67200,67200,0
20250116,150900,68706700,67200,67200,67200,67200,0
20250116,150800,68706700,67200,67200,67200,67200,0
20250116,150700,68706700,67200,67100,67200,67100,20
20250116,150600,67364100,67200,67100,67200,67100,12
20250116,150500,66558700,67100,67100,67100,67100,1
20250116,150400,66491600,66400,66400,66400,66400,0
20250116,150300,66491600,66400,66400,66400,66400,0
20250116,150200,66491600,66400,66400,66400,66400,0
20250116,150100,66491600,66400,66400,66400,66400,0
20250116,150000,66491600,66400,66400,66400,66400,0
20250116,145900,66491600,66400,66400,66400,66400,0
20250116,145800,66491600,66400,66400,66400,66400,0
20250116,145700,66491600,66400,66400,66400,66400,0
20250116,145600,66491600,66400,66400,66400,66400,0
20250116,145500,66491600,66400,66400,66400,66400,0
20250116,145400,66491600,66400,66400,66400,66400,0
20250116,145300,66491600,66400,66400,66400,66400,0
20250116,145200,66491600,66400,66400,66400,66400,0
20250116,145100,66491600,66400,66400,66400,66400,0
20250116,145000,66491600,66400,66600,66600,66400,50
20250116,144900,63163700,66700,66700,66700,66700,0
20250116,144800,63163700,66700,66700,66700,66700,11
20250116,144700,62430000,66600,66600,66600,66600,0
20250116,144600,62430000,66600,66600,66600,66600,0
20250116,144500,62430000,66600,66600,66600,66600,0
20250116,144400,62430000,66600,66600,66600,66600,0
20250116,144300,62430000,66600,66600,66600,66600,0
20250116,144200,62430000,66600,66600,66600,66600,0
20250116,144100,62430000,66600,66600,66600,66600,0
20250116,144000,62430000,66600,66600,66600,66600,0
20250116,143900,62430000,66600,66600,66600,66600,0
20250116,143800,62430000,66600,66600,66600,66600,0
20250116,143700,62430000,66600,66600,66600,66600,0
20250116,143600,62430000,66600,66600,66600,66600,41
20250116,143500,59699400,66500,66500,66500,66500,0
20250116,143400,59699400,66500,66500,66500,66500,0
20250116,143300,59699400,66500,66500,66500,66500,0
20250116,143200,59699400,66500,66500,66500,66500,0
20250116,143100,59699400,66500,66500,66500,66500,0
20250116,143000,59699400,66500,66500,66500,66500,1
20250116,142900,59632900,66500,66500,66500,66500,0
20250116,142800,59632900,66500,66500,66500,66500,0
20250116,142700,59632900,66500,66500,66500,66500,0
20250116,142600,59632900,66500,66500,66500,66500,0
20250116,142500,59632900,66500,66500,66500,66500,0
20250116,142400,59632900,66500,66500,66500,66500,0
20250116,142300,59632900,66500,66600,66600,66500,50
20250116,142200,56306800,66600,66600,66600,66600,0
20250116,142100,56306800,66600,66600,66600,66600,0
20250116,142000,56306800,66600,66600,66600,66600,0
20250116,141900,56306800,66600,66600,66600,66600,0
20250116,141800,56306800,66600,66600,66600,66600,0
20250116,141700,56306800,66600,66600,66600,66600,0
20250116,141600,56306800,66600,66600,66600,66600,0
20250116,141500,56306800,66600,66600,66600,66600,3
20250116,141400,56107000,66600,66600,66600,66600,0
20250116,141300,56107000,66600,66600,66600,66600,0
20250116,141200,56107000,66600,66600,66600,66600,0
20250116,141100,56107000,66600,66600,66600,66600,0
20250116,141000,56107000,66600,66600,66600,66600,0
20250116,140900,56107000,66600,66600,66600,66600,0
20250116,140800,56107000,66600,66600,66600,66600,0
20250116,140700,56107000,66600,66600,66600,66600,0
20250116,140600,56107000,66600,66600,66600,66600,0
20250116,140500,56107000,66600,66600,66600,66600,0
20250116,140400,56107000,66600,66600,66600,66600,0
20250116,140300,56107000,66600,66600,66600,66600,0
20250116,140200,56107000,66600,66600,66600,66600,0
20250116,140100,56107000,66600,66600,66600,66600,0
20250116,140000,56107000,66600,66600,66600,66600,0
20250116,135900,56107000,66600,66600,66600,66600,0
20250116,135800,56107000,66600,66600,66600,66600,0
20250116,135700,56107000,66600,66600,66600,66600,0
20250116,135600,56107000,66600,66600,66600,66600,0
20250116,135500,56107000,66600,66600,66600,66600,0
20250116,135400,56107000,66600,66600,66600,66600,0
20250116,135300,56107000,66600,66600,66600,66600,0
20250116,135200,56107000,66600,66600,66600,66600,0
20250116,135100,56107000,66600,66600,66600,66600,0
20250116,135000,56107000,66600,66600,66600,66600,0
20250116,134900,56107000,66600,66600,66600,66600,0
20250116,134800,56107000,66600,66600,66600,66600,0
20250116,134700,56107000,66600,66600,66600,66600,0
20250116,134600,56107000,66600,66600,66600,66600,0
20250116,134500,56107000,66600,66600,66600,66600,0
20250116,134400,56107000,66600,66600,66600,66600,0
20250116,134300,56107000,66600,66600,66600,66600,0
20250116,134200,56107000,66600,66600,66600,66600,0
20250116,134100,56107000,66600,66600,66600,66600,0
20250116,134000,56107000,66600,66600,66600,66600,13
20250116,133900,55241200,66600,66600,66600,66600,0
20250116,133800,55241200,66600,66600,66600,66600,0
20250116,133700,55241200,66600,66600,66600,66600,0
20250116,133600,55241200,66600,66600,66600,66600,0
20250116,133500,55241200,66600,66600,66600,66600,0
20250116,133400,55241200,66600,66600,66600,66600,0
20250116,133300,55241200,66600,66600,66600,66600,0
20250116,133200,55241200,66600,66600,66600,66600,0
20250116,133100,55241200,66600,66600,66600,66600,0
20250116,133000,55241200,66600,66600,66600,66600,0
20250116,132900,55241200,66600,66600,66600,66600,0
20250116,132800,55241200,66600,66600,66600,66600,0
20250116,132700,55241200,66600,66600,66600,66600,0
20250116,132600,55241200,66600,66600,66600,66600,0
20250116,132500,55241200,66600,66600,66600,66600,0
20250116,132400,55241200,66600,66600,66600,66600,3
20250116,132300,55041400,67200,67200,67200,67200,0
20250116,132200,55041400,67200,67200,67200,67200,0
20250116,132100,55041400,67200,67200,67200,67200,0
20250116,132000,55041400,67200,67200,67200,67200,0
20250116,131900,55041400,67200,67200,67200,67200,0
20250116,131800,55041400,67200,67200,67200,67200,0
20250116,131700,55041400,67200,67200,67200,67200,0
20250116,131600,55041400,67200,67200,67200,67200,0
20250116,131500,55041400,67200,67200,67200,67200,0
20250116,131400,55041400,67200,67200,67200,67200,0
20250116,131300,55041400,67200,67200,67200,67200,0
20250116,131200,55041400,67200,67200,67200,67200,0
20250116,131100,55041400,67200,67200,67200,67200,0
20250116,131000,55041400,67200,67200,67200,67200,0
20250116,130900,55041400,67200,67200,67200,67200,0
20250116,130800,55041400,67200,67200,67200,67200,0
20250116,130700,55041400,67200,67200,67200,67200,0
20250116,130600,55041400,67200,67200,67200,67200,0
20250116,130500,55041400,67200,67200,67200,67200,0
20250116,130400,55041400,67200,67200,67200,67200,0
20250116,130300,55041400,67200,67200,67200,67200,0
20250116,130200,55041400,67200,67200,67200,67200,0
20250116,130100,55041400,67200,67200,67200,67200,0
20250116,130000,55041400,67200,67200,67200,67200,0
20250116,125900,55041400,67200,67200,67200,67200,0
20250116,125800,55041400,67200,67200,67200,67200,0
20250116,125700,55041400,67200,67200,67200,67200,0
20250116,125600,55041400,67200,67200,67200,67200,0
20250116,125500,55041400,67200,67200,67200,67200,0
20250116,125400,55041400,67200,67200,67200,67200,0
20250116,125300,55041400,67200,67200,67200,67200,0
20250116,125200,55041400,67200,67200,67200,67200,0
20250116,125100,55041400,67200,67200,67200,67200,0
20250116,125000,55041400,67200,67200,67200,67200,0
20250116,124900,55041400,67200,67200,67200,67200,0
20250116,124800,55041400,67200,67200,67200,67200,0
20250116,124700,55041400,67200,67200,67200,67200,0
20250116,124600,55041400,67200,67200,67200,67200,0
20250116,124500,55041400,67200,67200,67200,67200,0
20250116,124400,55041400,67200,67200,67200,67200,0
20250116,124300,55041400,67200,67200,67200,67200,0
20250116,124200,55041400,67200,67200,67200,67200,0
20250116,124100,55041400,67200,67200,67200,67200,0
20250116,124000,55041400,67200,67200,67200,67200,0
20250116,123900,55041400,67200,67200,67200,67200,0
20250116,123800,55041400,67200,67200,67200,67200,0
20250116,123700,55041400,67200,67200,67200,67200,0
20250116,123600,55041400,67200,67200,67200,67200,0
20250116,123500,55041400,67200,67200,67200,67200,0
20250116,123400,55041400,67200,67200,67200,67200,0
20250116,123300,55041400,67200,67200,67200,67200,0
20250116,123200,55041400,67200,67200,67200,67200,0
20250116,123100,55041400,67200,67200,67200,67200,0
20250116,123000,55041400,67200,67200,67200,67200,0
20250116,122900,55041400,67200,67200,67200,67200,0
20250116,122800,55041400,67200,67200,67200,67200,0
20250116,122700,55041400,67200,67200,67200,67200,0
20250116,122600,55041400,67200,67200,67200,67200,0
20250116,122500,55041400,67200,67200,67200,67200,0
20250116,122400,55041400,67200,67200,67200,67200,0
20250116,122300,55041400,67200,67200,67200,67200,0
20250116,122200,55041400,67200,67200,67200,67200,0
20250116,122100,55041400,67200,67200,67200,67200,0
20250116,122000,55041400,67200,67200,67200,67200,0
20250116,121900,55041400,67200,67200,67200,67200,0
20250116,121800,55041400,67200,67200,67200,67200,0
20250116,121700,55041400,67200,67200,67200,67200,0
20250116,121600,55041400,67200,67200,67200,67200,0
20250116,121500,55041400,67200,67200,67200,67200,0
20250116,121400,55041400,67200,67200,67200,67200,0
20250116,121300,55041400,67200,67200,67200,67200,1
20250116,121200,54974200,66500,66700,66700,66500,30
20250116,121100,52977800,66500,66500,66500,66500,0
20250116,121000,52977800,66500,66500,66500,66500,0
20250116,120900,52977800,66500,66500,66500,66500,0
20250116,120800,52977800,66500,66500,66500,66500,0
20250116,120700,52977800,66500,66500,66500,66500,0
20250116,120600,52977800,66500,66500,66500,66500,0
20250116,120500,52977800,66500,66500,66500,66500,0
20250116,120400,52977800,66500,66500,66500,66500,0
20250116,120300,52977800,66500,66500,66500,66500,0
20250116,120200,52977800,66500,66500,66500,66500,0
20250116,120100,52977800,66500,66500,66500,66500,0
20250116,120000,52977800,66500,66500,66500,66500,1
20250116,115900,52911300,67400,67400,67400,67400,0
20250116,115800,52911300,67400,67400,67400,67400,0
20250116,115700,52911300,67400,66900,67400,66900,52
20250116,115600,49424200,66900,66900,66900,66900,0
20250116,115500,49424200,66900,66900,66900,66900,0
20250116,115400,49424200,66900,66900,66900,66900,0
20250116,115300,49424200,66900,66900,66900,66900,0
20250116,115200,49424200,66900,66900,66900,66900,0
20250116,115100,49424200,66900,66900,66900,66900,0
20250116,115000,49424200,66900,66900,66900,66900,0
20250116,114900,49424200,66900,66900,66900,66900,2
20250116,114800,49290400,66900,66900,66900,66900,0
20250116,114700,49290400,66900,66900,66900,66900,0
20250116,114600,49290400,66900,66900,66900,66900,0
20250116,114500,49290400,66900,66900,66900,66900,0
20250116,114400,49290400,66900,66900,66900,66900,0
20250116,114300,49290400,66900,66900,66900,66900,0
20250116,114200,49290400,66900,66900,66900,66900,0
20250116,114100,49290400,66900,66900,66900,66900,0
20250116,114000,49290400,66900,66900,66900,66900,0
20250116,113900,49290400,66900,66900,66900,66900,0
20250116,113800,49290400,66900,66900,66900,66900,0
20250116,113700,49290400,66900,66900,66900,66900,0
20250116,113600,49290400,66900,66900,66900,66900,0
20250116,113500,49290400,66900,66900,66900,66900,0
20250116,113400,49290400,66900,66900,66900,66900,0
20250116,113300,49290400,66900,66900,66900,66900,0
20250116,113200,49290400,66900,66900,66900,66900,0
20250116,113100,49290400,66900,66900,66900,66900,0
20250116,113000,49290400,66900,66900,66900,66900,0
20250116,112900,49290400,66900,66900,66900,66900,0
20250116,112800,49290400,66900,66900,66900,66900,0
20250116,112700,49290400,66900,66900,66900,66900,0
20250116,112600,49290400,66900,66900,66900,66900,0
20250116,112500,49290400,66900,66900,66900,66900,0
20250116,112400,49290400,66900,66900,66900,66900,0
20250116,112300,49290400,66900,66900,66900,66900,0
20250116,112200,49290400,66900,66900,66900,66900,0
20250116,112100,49290400,66900,66900,66900,66900,0
20250116,112000,49290400,66900,66900,66900,66900,0
20250116,111900,49290400,66900,66900,66900,66900,0
20250116,111800,49290400,66900,66900,66900,66900,0
20250116,111700,49290400,66900,66900,66900,66900,0
20250116,111600,49290400,66900,66900,66900,66900,0
20250116,111500,49290400,66900,66900,66900,66900,0
20250116,111400,49290400,66900,66900,66900,66900,0
20250116,111300,49290400,66900,66900,66900,66900,0
20250116,111200,49290400,66900,66900,66900,66900,0
20250116,111100,49290400,66900,66900,66900,66900,0
20250116,111000,49290400,66900,66900,66900,66900,0
20250116,110900,49290400,66900,66900,66900,66900,0
20250116,110800,49290400,66900,66900,66900,66900,6
20250116,110700,48889000,66200,66200,66200,66200,0
20250116,110600,48889000,66200,66200,66200,66200,0
20250116,110500,48889000,66200,66200,66200,66200,0
20250116,110400,48889000,66200,66200,66200,66200,0
20250116,110300,48889000,66200,66200,66200,66200,0
20250116,110200,48889000,66200,66200,66200,66200,0
20250116,110100,48889000,66200,66200,66200,66200,0
20250116,110000,48889000,66200,66200,66200,66200,0
20250116,105900,48889000,66200,66200,66200,66200,0
20250116,105800,48889000,66200,66500,66500,66200,100
20250116,105700,42256900,66700,66700,66700,66700,0
20250116,105600,42256900,66700,66700,66700,66700,0
20250116,105500,42256900,66700,66700,66700,66700,0
20250116,105400,42256900,66700,66700,66700,66700,0
20250116,105300,42256900,66700,66700,66700,66700,0
20250116,105200,42256900,66700,66700,66700,66700,0
20250116,105100,42256900,66700,66700,66700,66700,0
20250116,105000,42256900,66700,66700,66700,66700,0
20250116,104900,42256900,66700,66700,66700,66700,21
20250116,104800,40856200,66700,66700,66700,66700,20
20250116,104700,39522200,66100,66100,66100,66100,0
20250116,104600,39522200,66100,66100,66100,66100,0
20250116,104500,39522200,66100,66100,66100,66100,0
20250116,104400,39522200,66100,66100,66100,66100,0
20250116,104300,39522200,66100,66100,66100,66100,0
20250116,104200,39522200,66100,66100,66100,66100,0
20250116,104100,39522200,66100,66100,66100,66100,0
20250116,104000,39522200,66100,66100,66100,66100,0
20250116,103900,39522200,66100,66600,66600,66100,100
20250116,103800,32886500,66700,66700,66700,66700,0
20250116,103700,32886500,66700,66700,66700,66700,0
20250116,103600,32886500,66700,66700,66700,66700,0
20250116,103500,32886500,66700,66700,66700,66700,0
20250116,103400,32886500,66700,66700,66700,66700,0
20250116,103300,32886500,66700,66700,66700,66700,0
20250116,103200,32886500,66700,66700,66700,66700,0
20250116,103100,32886500,66700,66700,66700,66700,0
20250116,103000,32886500,66700,66700,66700,66700,0
20250116,102900,32886500,66700,66700,66700,66700,1
20250116,102800,32819800,66700,66700,66700,66600,71
20250116,102700,28085100,66800,67300,67300,66600,107
20250116,102600,20909300,67300,67300,67300,67300,0
20250116,102500,20909300,67300,67300,67300,67300,0
20250116,102400,20909300,67300,67400,67400,67000,117
20250116,102300,13045000,67400,67600,67600,67400,100
20250116,102200,6291300,67600,67600,67600,67600,0
20250116,102100,6291300,67600,67600,67600,67600,0
20250116,102000,6291300,67600,67600,67600,67600,0
20250116,101900,6291300,67600,67600,67600,67600,0
20250116,101800,6291300,67600,67600,67600,67600,0
20250116,101700,6291300,67600,67600,67600,67600,0
20250116,101600,6291300,67600,67600,67600,67600,0
20250116,101500,6291300,67600,67600,67600,67600,0
20250116,101400,6291300,67600,67600,67600,67600,0
20250116,101300,6291300,67600,67600,67600,67600,0
20250116,101200,6291300,67600,67600,67600,67600,0
20250116,101100,6291300,67600,67600,67600,67600,0
20250116,101000,6291300,67600,67600,67600,67600,0
20250116,100900,6291300,67600,67600,67600,67600,0
20250116,100800,6291300,67600,67600,67600,67600,0
20250116,100700,6291300,67600,67600,67600,67600,0
20250116,100600,6291300,67600,67600,67600,67600,0
20250116,100500,6291300,67600,67600,67600,67600,0
20250116,100400,6291300,67600,67600,67600,67600,0
20250116,100300,6291300,67600,67600,67600,67600,0
20250116,100200,6291300,67600,67600,67600,67600,0
20250116,100100,6291300,67600,67600,67600,67600,0
20250116,100000,6291300,67600,67600,67600,67600,0
20250116,095900,6291300,67600,67600,67600,67600,0
20250116,095800,6291300,67600,67600,67600,67600,0
20250116,095700,6291300,67600,67600,67600,67600,0
20250116,095600,6291300,67600,67600,67600,67600,0
20250116,095500,6291300,67600,67600,67600,67600,4
20250116,095400,6020900,67600,67700,67700,67600,36
20250116,095300,3587200,67700,67700,67700,67700,0
20250116,095200,3587200,67700,67700,67700,67700,0
20250116,095100,3587200,67700,67700,67700,67700,0
20250116,095000,3587200,67700,67700,67700,67700,0
20250116,094900,3587200,67700,67700,67700,67700,0
20250116,094800,3587200,67700,67700,67700,67700,0
20250116,094700,3587200,67700,67700,67700,67700,0
20250116,094600,3587200,67700,67700,67700,67700,0
20250116,094500,3587200,67700,67700,67700,67700,0
20250116,094400,3587200,67700,67700,67700,67700,0
20250116,094300,3587200,67700,67700,67700,67700,0
20250116,094200,3587200,67700,67700,67700,67700,0
20250116,094100,3587200,67700,67700,67700,67700,0
20250116,094000,3587200,67700,67700,67700,67700,0
20250116,093900,3587200,67700,67700,67700,67700,0
20250116,093800,3587200,67700,67700,67700,67700,0
20250116,093700,3587200,67700,67700,67700,67700,0
20250116,093600,3587200,67700,67700,67700,67700,0
20250116,093500,3587200,67700,67700,67700,67700,0
20250116,093400,3587200,67700,67700,67700,67700,0
20250116,093300,3587200,67700,67700,67700,67700,0
20250116,093200,3587200,67700,67700,67700,67700,0
20250116,093100,3587200,67700,67700,67700,67700,0
20250116,093000,3587200,67700,67700,67700,67700,0
20250116,092900,3587200,67700,67700,67700,67700,0
20250116,092800,3587200,67700,67700,67700,67700,31
20250116,092700,1488500,67700,67700,67700,67700,0
20250116,092600,1488500,67700,67700,67700,67700,0
20250116,092500,1488500,67700,67700,67700,67700,0
20250116,092400,1488500,67700,67700,67700,67700,0
20250116,092300,1488500,67700,67700,67700,67700,0
20250116,092200,1488500,67700,67700,67700,67700,0
20250116,092100,1488500,67700,67700,67700,67700,0
20250116,092000,1488500,67700,67700,67700,67700,0
20250116,091900,1488500,67700,67700,67700,67700,0
20250116,091800,1488500,67700,67700,67700,67700,0
20250116,091700,1488500,67700,67700,67700,67700,0
20250116,091600,1488500,67700,67700,67700,67700,0
20250116,091500,1488500,67700,67700,67700,67700,0
20250116,091400,1488500,67700,67700,67700,67700,0
20250116,091300,1488500,67700,67700,67700,67700,0
20250116,091200,1488500,67700,67700,67700,67700,0
20250116,091100,1488500,67700,67700,67700,67700,0
20250116,091000,1488500,67700,67700,67700,67700,0
20250116,090900,1488500,67700,67700,67700,67700,0
20250116,090800,1488500,67700,67700,67700,67700,0
20250116,090700,1488500,67700,67700,67700,67700,0
20250116,090600,1488500,67700,67700,67700,67700,0
20250116,090500,1488500,67700,67700,67700,67700,11
20250116,090400,743800,67600,67600,67600,67600,0
20250116,090300,743800,67600,67600,67600,67600,0
20250116,090200,743800,67600,67600,67600,67600,10
20250116,090100,67800,67800,67800,67800,67800,0
20250116,090000,67800,67800,67800,67800,67800,1