KissMeData/033290/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,191600,0,5730,5730,5730,5730,0
20240112,191500,0,5730,5730,5730,5730,0
20240112,191400,0,5730,5730,5730,5730,0
20240112,191300,0,5730,5730,5730,5730,0
20240112,191200,0,5730,5730,5730,5730,0
20240112,191100,0,5730,5730,5730,5730,0
20240112,191000,0,5730,5730,5730,5730,0
20240112,190900,0,5730,5730,5730,5730,0
20240112,190800,0,5730,5730,5730,5730,0
20240112,190700,0,5730,5730,5730,5730,0
20240112,190600,0,5730,5730,5730,5730,0
20240112,190500,0,5730,5730,5730,5730,0
20240112,190400,0,5730,5730,5730,5730,0
20240112,190300,0,5730,5730,5730,5730,0
20240112,190200,0,5730,5730,5730,5730,0
20240112,190100,0,5730,5730,5730,5730,0
20240112,190000,0,5730,5730,5730,5730,0
20240112,185900,0,5730,5730,5730,5730,0
20240112,185800,0,5730,5730,5730,5730,0
20240112,185700,0,5730,5730,5730,5730,0
20240112,185600,0,5730,5730,5730,5730,0
20240112,185500,0,5730,5730,5730,5730,0
20240112,185400,0,5730,5730,5730,5730,0
20240112,185300,0,5730,5730,5730,5730,0
20240112,185200,0,5730,5730,5730,5730,0
20240112,185100,0,5730,5730,5730,5730,0
20240112,185000,0,5730,5730,5730,5730,0
20240112,184900,0,5730,5730,5730,5730,0
20240112,184800,0,5730,5730,5730,5730,0
20240112,184700,0,5730,5730,5730,5730,0
20240112,184600,0,5730,5730,5730,5730,0
20240112,184500,0,5730,5730,5730,5730,0
20240112,184400,0,5730,5730,5730,5730,0
20240112,184300,0,5730,5730,5730,5730,0
20240112,184200,0,5730,5730,5730,5730,0
20240112,184100,0,5730,5730,5730,5730,0
20240112,184000,0,5730,5730,5730,5730,0
20240112,183900,0,5730,5730,5730,5730,0
20240112,183800,0,5730,5730,5730,5730,0
20240112,183700,0,5730,5730,5730,5730,0
20240112,183600,0,5730,5730,5730,5730,0
20240112,183500,0,5730,5730,5730,5730,0
20240112,183400,0,5730,5730,5730,5730,0
20240112,183300,0,5730,5730,5730,5730,0
20240112,183200,0,5730,5730,5730,5730,0
20240112,183100,0,5730,5730,5730,5730,0
20240112,183000,0,5730,5730,5730,5730,0
20240112,182900,0,5730,5730,5730,5730,0
20240112,182800,0,5730,5730,5730,5730,0
20240112,182700,0,5730,5730,5730,5730,0
20240112,182600,0,5730,5730,5730,5730,0
20240112,182500,0,5730,5730,5730,5730,0
20240112,182400,0,5730,5730,5730,5730,0
20240112,182300,0,5730,5730,5730,5730,0
20240112,182200,0,5730,5730,5730,5730,0
20240112,182100,0,5730,5730,5730,5730,0
20240112,182000,0,5730,5730,5730,5730,0
20240112,181900,0,5730,5730,5730,5730,0
20240112,181800,0,5730,5730,5730,5730,0
20240112,181700,0,5730,5730,5730,5730,0
20240112,181600,0,5730,5730,5730,5730,0
20240112,181500,0,5730,5730,5730,5730,0
20240112,181400,0,5730,5730,5730,5730,0
20240112,181300,0,5730,5730,5730,5730,0
20240112,181200,0,5730,5730,5730,5730,0
20240112,181100,0,5730,5730,5730,5730,0
20240112,181000,0,5730,5730,5730,5730,0
20240112,180900,0,5730,5730,5730,5730,0
20240112,180800,0,5730,5730,5730,5730,0
20240112,180700,0,5730,5730,5730,5730,0
20240112,180600,0,5730,5730,5730,5730,0
20240112,180500,0,5730,5730,5730,5730,0
20240112,180400,0,5730,5730,5730,5730,0
20240112,180300,0,5730,5730,5730,5730,0
20240112,180200,0,5730,5730,5730,5730,0
20240112,180100,0,5730,5730,5730,5730,0
20240112,180000,0,5730,5730,5730,5730,0
20240112,175900,0,5730,5730,5730,5730,0
20240112,175800,0,5730,5730,5730,5730,0
20240112,175700,0,5730,5730,5730,5730,0
20240112,175600,0,5730,5730,5730,5730,0
20240112,175500,0,5730,5730,5730,5730,0
20240112,175400,0,5730,5730,5730,5730,0
20240112,175300,0,5730,5730,5730,5730,0
20240112,175200,0,5730,5730,5730,5730,0
20240112,175100,0,5730,5730,5730,5730,0
20240112,175000,0,5730,5730,5730,5730,0
20240112,174900,0,5730,5730,5730,5730,0
20240112,174800,0,5730,5730,5730,5730,0
20240112,174700,0,5730,5730,5730,5730,0
20240112,174600,0,5730,5730,5730,5730,0
20240112,174500,0,5730,5730,5730,5730,0
20240112,174400,0,5730,5730,5730,5730,0
20240112,174300,0,5730,5730,5730,5730,0
20240112,174200,0,5730,5730,5730,5730,0
20240112,174100,0,5730,5730,5730,5730,0
20240112,174000,0,5730,5730,5730,5730,0
20240112,173900,0,5730,5730,5730,5730,0
20240112,173800,0,5730,5730,5730,5730,0
20240112,173700,0,5730,5730,5730,5730,0
20240112,173600,0,5730,5730,5730,5730,0
20240112,173500,0,5730,5730,5730,5730,0
20240112,173400,0,5730,5730,5730,5730,0
20240112,173300,0,5730,5730,5730,5730,0
20240112,173200,0,5730,5730,5730,5730,0
20240112,173100,0,5730,5730,5730,5730,0
20240112,173000,0,5730,5730,5730,5730,0
20240112,172900,0,5730,5730,5730,5730,0
20240112,172800,0,5730,5730,5730,5730,0
20240112,172700,0,5730,5730,5730,5730,0
20240112,172600,0,5730,5730,5730,5730,0
20240112,172500,0,5730,5730,5730,5730,0
20240112,172400,0,5730,5730,5730,5730,0
20240112,172300,0,5730,5730,5730,5730,0
20240112,172200,0,5730,5730,5730,5730,0
20240112,172100,0,5730,5730,5730,5730,0
20240112,172000,0,5730,5730,5730,5730,0
20240112,171900,0,5730,5730,5730,5730,0
20240112,171800,0,5730,5730,5730,5730,0
20240112,171700,0,5730,5730,5730,5730,0
20240112,171600,0,5730,5730,5730,5730,0
20240112,171500,0,5730,5730,5730,5730,0
20240112,171400,0,5730,5730,5730,5730,0
20240112,171300,0,5730,5730,5730,5730,0
20240112,171200,0,5730,5730,5730,5730,0
20240112,171100,0,5730,5730,5730,5730,0
20240112,171000,0,5730,5730,5730,5730,0
20240112,170900,0,5730,5730,5730,5730,0
20240112,170800,0,5730,5730,5730,5730,0
20240112,170700,0,5730,5730,5730,5730,0
20240112,170600,0,5730,5730,5730,5730,0
20240112,170500,0,5730,5730,5730,5730,0
20240112,170400,0,5730,5730,5730,5730,0
20240112,170300,0,5730,5730,5730,5730,0
20240112,170200,0,5730,5730,5730,5730,0
20240112,170100,0,5730,5730,5730,5730,0
20240112,170000,0,5730,5730,5730,5730,0
20240112,165900,0,5730,5730,5730,5730,0
20240112,165800,0,5730,5730,5730,5730,0
20240112,165700,0,5730,5730,5730,5730,0
20240112,165600,0,5730,5730,5730,5730,0
20240112,165500,0,5730,5730,5730,5730,0
20240112,165400,0,5730,5730,5730,5730,0
20240112,165300,0,5730,5730,5730,5730,0
20240112,165200,0,5730,5730,5730,5730,0
20240112,165100,0,5730,5730,5730,5730,0
20240112,165000,0,5730,5730,5730,5730,0
20240112,164900,0,5730,5730,5730,5730,0
20240112,164800,0,5730,5730,5730,5730,0
20240112,164700,0,5730,5730,5730,5730,0
20240112,164600,0,5730,5730,5730,5730,0
20240112,164500,0,5730,5730,5730,5730,0
20240112,164400,0,5730,5730,5730,5730,0
20240112,164300,0,5730,5730,5730,5730,0
20240112,164200,0,5730,5730,5730,5730,0
20240112,164100,0,5730,5730,5730,5730,0
20240112,164000,0,5730,5730,5730,5730,0
20240112,163900,0,5730,5730,5730,5730,0
20240112,163800,0,5730,5730,5730,5730,0
20240112,163700,0,5730,5730,5730,5730,0
20240112,163600,0,5730,5730,5730,5730,0
20240112,163500,0,5730,5730,5730,5730,0
20240112,163400,0,5730,5730,5730,5730,0
20240112,163300,0,5730,5730,5730,5730,0
20240112,163200,0,5730,5730,5730,5730,0
20240112,163100,0,5730,5730,5730,5730,0
20240112,163000,0,5730,5730,5730,5730,0
20240112,162900,0,5730,5730,5730,5730,0
20240112,162800,0,5730,5730,5730,5730,0
20240112,162700,0,5730,5730,5730,5730,0
20240112,162600,0,5730,5730,5730,5730,0
20240112,162500,0,5730,5730,5730,5730,0
20240112,162400,0,5730,5730,5730,5730,0
20240112,162300,0,5730,5730,5730,5730,0
20240112,162200,0,5730,5730,5730,5730,0
20240112,162100,0,5730,5730,5730,5730,0
20240112,162000,0,5730,5730,5730,5730,0
20240112,161900,0,5730,5730,5730,5730,0
20240112,161800,0,5730,5730,5730,5730,0
20240112,161700,0,5730,5730,5730,5730,0
20240112,161600,0,5730,5730,5730,5730,0
20240112,161500,0,5730,5730,5730,5730,0
20240112,161400,0,5730,5730,5730,5730,0
20240112,161300,0,5730,5730,5730,5730,0
20240112,161200,0,5730,5730,5730,5730,0
20240112,161100,0,5730,5730,5730,5730,0
20240112,161000,0,5730,5730,5730,5730,0
20240112,160900,0,5730,5730,5730,5730,0
20240112,160800,0,5730,5730,5730,5730,0
20240112,160700,0,5730,5730,5730,5730,0
20240112,160600,0,5730,5730,5730,5730,0
20240112,160500,0,5730,5730,5730,5730,0
20240112,160400,0,5730,5730,5730,5730,0
20240112,160300,0,5730,5730,5730,5730,0
20240112,160200,0,5730,5730,5730,5730,0
20240112,160100,0,5730,5730,5730,5730,0
20240112,160000,0,5730,5730,5730,5730,0
20240112,155900,0,5730,5730,5730,5730,0
20240112,155800,0,5730,5730,5730,5730,0
20240112,155700,0,5730,5730,5730,5730,0
20240112,155600,0,5730,5730,5730,5730,0
20240112,155500,0,5730,5730,5730,5730,0
20240112,155400,0,5730,5730,5730,5730,0
20240112,155300,0,5730,5730,5730,5730,0
20240112,155200,0,5730,5730,5730,5730,0
20240112,155100,0,5730,5730,5730,5730,0
20240112,155000,0,5730,5730,5730,5730,0
20240112,154900,0,5730,5730,5730,5730,0
20240112,154800,0,5730,5730,5730,5730,0
20240112,154700,0,5730,5730,5730,5730,0
20240112,154600,0,5730,5730,5730,5730,0
20240112,154500,0,5730,5730,5730,5730,0
20240112,154400,0,5730,5730,5730,5730,0
20240112,154300,0,5730,5730,5730,5730,0
20240112,154200,0,5730,5730,5730,5730,0
20240112,154100,0,5730,5730,5730,5730,0
20240112,154000,0,5730,5730,5730,5730,0
20240112,153900,0,5730,5730,5730,5730,0
20240112,153800,0,5730,5730,5730,5730,0
20240112,153700,0,5730,5730,5730,5730,0
20240112,153600,0,5730,5730,5730,5730,0
20240112,153500,0,5730,5730,5730,5730,0
20240112,153400,0,5730,5730,5730,5730,0
20240112,153300,0,5730,5730,5730,5730,0
20240112,153200,0,5730,5730,5730,5730,0
20240112,153100,0,5730,5730,5730,5730,0
20240112,153000,0,5730,5730,5730,5730,0
20240112,152900,0,5730,5730,5730,5730,0
20240112,152800,0,5730,5730,5730,5730,0
20240112,152700,0,5730,5730,5730,5730,0
20240112,152600,0,5730,5730,5730,5730,0
20240112,152500,0,5730,5730,5730,5730,0
20240112,152400,0,5730,5730,5730,5730,0
20240112,152300,0,5730,5730,5730,5730,0
20240112,152200,0,5730,5730,5730,5730,0
20240112,152100,0,5730,5730,5730,5730,0
20240112,152000,0,5730,5730,5730,5730,0
20240112,151900,0,5730,5730,5730,5730,0
20240112,151800,0,5730,5730,5730,5730,0
20240112,151700,0,5730,5730,5730,5730,0
20240112,151600,0,5730,5730,5730,5730,0
20240112,151500,0,5730,5730,5730,5730,0
20240112,151400,0,5730,5730,5730,5730,0
20240112,151300,0,5730,5730,5730,5730,0
20240112,151200,0,5730,5730,5730,5730,0
20240112,151100,0,5730,5730,5730,5730,0
20240112,151000,0,5730,5730,5730,5730,0
20240112,150900,0,5730,5730,5730,5730,0
20240112,150800,0,5730,5730,5730,5730,0
20240112,150700,0,5730,5730,5730,5730,0
20240112,150600,0,5730,5730,5730,5730,0
20240112,150500,0,5730,5730,5730,5730,0
20240112,150400,0,5730,5730,5730,5730,0
20240112,150300,0,5730,5730,5730,5730,0
20240112,150200,0,5730,5730,5730,5730,0
20240112,150100,0,5730,5730,5730,5730,0
20240112,150000,0,5730,5730,5730,5730,0
20240112,145900,0,5730,5730,5730,5730,0
20240112,145800,0,5730,5730,5730,5730,0
20240112,145700,0,5730,5730,5730,5730,0
20240112,145600,0,5730,5730,5730,5730,0
20240112,145500,0,5730,5730,5730,5730,0
20240112,145400,0,5730,5730,5730,5730,0
20240112,145300,0,5730,5730,5730,5730,0
20240112,145200,0,5730,5730,5730,5730,0
20240112,145100,0,5730,5730,5730,5730,0
20240112,145000,0,5730,5730,5730,5730,0
20240112,144900,0,5730,5730,5730,5730,0
20240112,144800,0,5730,5730,5730,5730,0
20240112,144700,0,5730,5730,5730,5730,0
20240112,144600,0,5730,5730,5730,5730,0
20240112,144500,0,5730,5730,5730,5730,0
20240112,144400,0,5730,5730,5730,5730,0
20240112,144300,0,5730,5730,5730,5730,0
20240112,144200,0,5730,5730,5730,5730,0
20240112,144100,0,5730,5730,5730,5730,0
20240112,144000,0,5730,5730,5730,5730,0
20240112,143900,0,5730,5730,5730,5730,0
20240112,143800,0,5730,5730,5730,5730,0
20240112,143700,0,5730,5730,5730,5730,0
20240112,143600,0,5730,5730,5730,5730,0
20240112,143500,0,5730,5730,5730,5730,0
20240112,143400,0,5730,5730,5730,5730,0
20240112,143300,0,5730,5730,5730,5730,0
20240112,143200,0,5730,5730,5730,5730,0
20240112,143100,0,5730,5730,5730,5730,0
20240112,143000,0,5730,5730,5730,5730,0
20240112,142900,0,5730,5730,5730,5730,0
20240112,142800,0,5730,5730,5730,5730,0
20240112,142700,0,5730,5730,5730,5730,0
20240112,142600,0,5730,5730,5730,5730,0
20240112,142500,0,5730,5730,5730,5730,0
20240112,142400,0,5730,5730,5730,5730,0
20240112,142300,0,5730,5730,5730,5730,0
20240112,142200,0,5730,5730,5730,5730,0
20240112,142100,0,5730,5730,5730,5730,0
20240112,142000,0,5730,5730,5730,5730,0
20240112,141900,0,5730,5730,5730,5730,0
20240112,141800,0,5730,5730,5730,5730,0
20240112,141700,0,5730,5730,5730,5730,0
20240112,141600,0,5730,5730,5730,5730,0
20240112,141500,0,5730,5730,5730,5730,0
20240112,141400,0,5730,5730,5730,5730,0
20240112,141300,0,5730,5730,5730,5730,0
20240112,141200,0,5730,5730,5730,5730,0
20240112,141100,0,5730,5730,5730,5730,0
20240112,141000,0,5730,5730,5730,5730,0
20240112,140900,0,5730,5730,5730,5730,0
20240112,140800,0,5730,5730,5730,5730,0
20240112,140700,0,5730,5730,5730,5730,0
20240112,140600,0,5730,5730,5730,5730,0
20240112,140500,0,5730,5730,5730,5730,0
20240112,140400,0,5730,5730,5730,5730,0
20240112,140300,0,5730,5730,5730,5730,0
20240112,140200,0,5730,5730,5730,5730,0
20240112,140100,0,5730,5730,5730,5730,0
20240112,140000,0,5730,5730,5730,5730,0
20240112,135900,0,5730,5730,5730,5730,0
20240112,135800,0,5730,5730,5730,5730,0
20240112,135700,0,5730,5730,5730,5730,0
20240112,135600,0,5730,5730,5730,5730,0
20240112,135500,0,5730,5730,5730,5730,0
20240112,135400,0,5730,5730,5730,5730,0
20240112,135300,0,5730,5730,5730,5730,0
20240112,135200,0,5730,5730,5730,5730,0
20240112,135100,0,5730,5730,5730,5730,0
20240112,135000,0,5730,5730,5730,5730,0
20240112,134900,0,5730,5730,5730,5730,0
20240112,134800,0,5730,5730,5730,5730,0
20240112,134700,0,5730,5730,5730,5730,0
20240112,134600,0,5730,5730,5730,5730,0
20240112,134500,0,5730,5730,5730,5730,0
20240112,134400,0,5730,5730,5730,5730,0
20240112,134300,0,5730,5730,5730,5730,0
20240112,134200,0,5730,5730,5730,5730,0
20240112,134100,0,5730,5730,5730,5730,0
20240112,134000,0,5730,5730,5730,5730,0
20240112,133900,0,5730,5730,5730,5730,0
20240112,133800,0,5730,5730,5730,5730,0
20240112,133700,0,5730,5730,5730,5730,0
20240112,133600,0,5730,5730,5730,5730,0
20240112,133500,0,5730,5730,5730,5730,0
20240112,133400,0,5730,5730,5730,5730,0
20240112,133300,0,5730,5730,5730,5730,0
20240112,133200,0,5730,5730,5730,5730,0
20240112,133100,0,5730,5730,5730,5730,0
20240112,133000,0,5730,5730,5730,5730,0
20240112,132900,0,5730,5730,5730,5730,0
20240112,132800,0,5730,5730,5730,5730,0
20240112,132700,0,5730,5730,5730,5730,0
20240112,132600,0,5730,5730,5730,5730,0
20240112,132500,0,5730,5730,5730,5730,0
20240112,132400,0,5730,5730,5730,5730,0
20240112,132300,0,5730,5730,5730,5730,0
20240112,132200,0,5730,5730,5730,5730,0
20240112,132100,0,5730,5730,5730,5730,0
20240112,132000,0,5730,5730,5730,5730,0
20240112,131900,0,5730,5730,5730,5730,0
20240112,131800,0,5730,5730,5730,5730,0
20240112,131700,0,5730,5730,5730,5730,0
20240112,131600,0,5730,5730,5730,5730,0
20240112,131500,0,5730,5730,5730,5730,0
20240112,131400,0,5730,5730,5730,5730,0
20240112,131300,0,5730,5730,5730,5730,0
20240112,131200,0,5730,5730,5730,5730,0
20240112,131100,0,5730,5730,5730,5730,0
20240112,131000,0,5730,5730,5730,5730,0
20240112,130900,0,5730,5730,5730,5730,0
20240112,130800,0,5730,5730,5730,5730,0
20240112,130700,0,5730,5730,5730,5730,0
20240112,130600,0,5730,5730,5730,5730,0
20240112,130500,0,5730,5730,5730,5730,0
20240112,130400,0,5730,5730,5730,5730,0
20240112,130300,0,5730,5730,5730,5730,0
20240112,130200,0,5730,5730,5730,5730,0
20240112,130100,0,5730,5730,5730,5730,0
20240112,130000,0,5730,5730,5730,5730,0
20240112,125900,0,5730,5730,5730,5730,0
20240112,125800,0,5730,5730,5730,5730,0
20240112,125700,0,5730,5730,5730,5730,0
20240112,125600,0,5730,5730,5730,5730,0
20240112,125500,0,5730,5730,5730,5730,0
20240112,125400,0,5730,5730,5730,5730,0
20240112,125300,0,5730,5730,5730,5730,0
20240112,125200,0,5730,5730,5730,5730,0
20240112,125100,0,5730,5730,5730,5730,0
20240112,125000,0,5730,5730,5730,5730,0
20240112,124900,0,5730,5730,5730,5730,0
20240112,124800,0,5730,5730,5730,5730,0
20240112,124700,0,5730,5730,5730,5730,0
20240112,124600,0,5730,5730,5730,5730,0
20240112,124500,0,5730,5730,5730,5730,0
20240112,124400,0,5730,5730,5730,5730,0
20240112,124300,0,5730,5730,5730,5730,0
20240112,124200,0,5730,5730,5730,5730,0
20240112,124100,0,5730,5730,5730,5730,0
20240112,124000,0,5730,5730,5730,5730,0
20240112,123900,0,5730,5730,5730,5730,0
20240112,123800,0,5730,5730,5730,5730,0
20240112,123700,0,5730,5730,5730,5730,0
20240112,123600,0,5730,5730,5730,5730,0
20240112,123500,0,5730,5730,5730,5730,0
20240112,123400,0,5730,5730,5730,5730,0
20240112,123300,0,5730,5730,5730,5730,0
20240112,123200,0,5730,5730,5730,5730,0
20240112,123100,0,5730,5730,5730,5730,0
20240112,123000,0,5730,5730,5730,5730,0
20240112,122900,0,5730,5730,5730,5730,0
20240112,122800,0,5730,5730,5730,5730,0
20240112,122700,0,5730,5730,5730,5730,0
20240112,122600,0,5730,5730,5730,5730,0
20240112,122500,0,5730,5730,5730,5730,0
20240112,122400,0,5730,5730,5730,5730,0
20240112,122300,0,5730,5730,5730,5730,0
20240112,122200,0,5730,5730,5730,5730,0
20240112,122100,0,5730,5730,5730,5730,0
20240112,122000,0,5730,5730,5730,5730,0
20240112,121900,0,5730,5730,5730,5730,0
20240112,121800,0,5730,5730,5730,5730,0
20240112,121700,0,5730,5730,5730,5730,0
20240112,121600,0,5730,5730,5730,5730,0
20240112,121500,0,5730,5730,5730,5730,0
20240112,121400,0,5730,5730,5730,5730,0
20240112,121300,0,5730,5730,5730,5730,0
20240112,121200,0,5730,5730,5730,5730,0
20240112,121100,0,5730,5730,5730,5730,0
20240112,121000,0,5730,5730,5730,5730,0
20240112,120900,0,5730,5730,5730,5730,0
20240112,120800,0,5730,5730,5730,5730,0
20240112,120700,0,5730,5730,5730,5730,0
20240112,120600,0,5730,5730,5730,5730,0
20240112,120500,0,5730,5730,5730,5730,0
20240112,120400,0,5730,5730,5730,5730,0
20240112,120300,0,5730,5730,5730,5730,0
20240112,120200,0,5730,5730,5730,5730,0
20240112,120100,0,5730,5730,5730,5730,0
20240112,120000,0,5730,5730,5730,5730,0
20240112,115900,0,5730,5730,5730,5730,0
20240112,115800,0,5730,5730,5730,5730,0
20240112,115700,0,5730,5730,5730,5730,0
20240112,115600,0,5730,5730,5730,5730,0
20240112,115500,0,5730,5730,5730,5730,0
20240112,115400,0,5730,5730,5730,5730,0
20240112,115300,0,5730,5730,5730,5730,0
20240112,115200,0,5730,5730,5730,5730,0
20240112,115100,0,5730,5730,5730,5730,0
20240112,115000,0,5730,5730,5730,5730,0
20240112,114900,0,5730,5730,5730,5730,0
20240112,114800,0,5730,5730,5730,5730,0
20240112,114700,0,5730,5730,5730,5730,0
20240112,114600,0,5730,5730,5730,5730,0
20240112,114500,0,5730,5730,5730,5730,0
20240112,114400,0,5730,5730,5730,5730,0
20240112,114300,0,5730,5730,5730,5730,0
20240112,114200,0,5730,5730,5730,5730,0
20240112,114100,0,5730,5730,5730,5730,0
20240112,114000,0,5730,5730,5730,5730,0
20240112,113900,0,5730,5730,5730,5730,0
20240112,113800,0,5730,5730,5730,5730,0
20240112,113700,0,5730,5730,5730,5730,0
20240112,113600,0,5730,5730,5730,5730,0
20240112,113500,0,5730,5730,5730,5730,0
20240112,113400,0,5730,5730,5730,5730,0
20240112,113300,0,5730,5730,5730,5730,0
20240112,113200,0,5730,5730,5730,5730,0
20240112,113100,0,5730,5730,5730,5730,0
20240112,113000,0,5730,5730,5730,5730,0
20240112,112900,0,5730,5730,5730,5730,0
20240112,112800,0,5730,5730,5730,5730,0
20240112,112700,0,5730,5730,5730,5730,0
20240112,112600,0,5730,5730,5730,5730,0
20240112,112500,0,5730,5730,5730,5730,0
20240112,112400,0,5730,5730,5730,5730,0
20240112,112300,0,5730,5730,5730,5730,0
20240112,112200,0,5730,5730,5730,5730,0
20240112,112100,0,5730,5730,5730,5730,0
20240112,112000,0,5730,5730,5730,5730,0
20240112,111900,0,5730,5730,5730,5730,0
20240112,111800,0,5730,5730,5730,5730,0
20240112,111700,0,5730,5730,5730,5730,0
20240112,111600,0,5730,5730,5730,5730,0
20240112,111500,0,5730,5730,5730,5730,0
20240112,111400,0,5730,5730,5730,5730,0
20240112,111300,0,5730,5730,5730,5730,0
20240112,111200,0,5730,5730,5730,5730,0
20240112,111100,0,5730,5730,5730,5730,0
20240112,111000,0,5730,5730,5730,5730,0
20240112,110900,0,5730,5730,5730,5730,0
20240112,110800,0,5730,5730,5730,5730,0
20240112,110700,0,5730,5730,5730,5730,0
20240112,110600,0,5730,5730,5730,5730,0
20240112,110500,0,5730,5730,5730,5730,0
20240112,110400,0,5730,5730,5730,5730,0
20240112,110300,0,5730,5730,5730,5730,0
20240112,110200,0,5730,5730,5730,5730,0
20240112,110100,0,5730,5730,5730,5730,0
20240112,110000,0,5730,5730,5730,5730,0
20240112,105900,0,5730,5730,5730,5730,0
20240112,105800,0,5730,5730,5730,5730,0
20240112,105700,0,5730,5730,5730,5730,0
20240112,105600,0,5730,5730,5730,5730,0
20240112,105500,0,5730,5730,5730,5730,0
20240112,105400,0,5730,5730,5730,5730,0
20240112,105300,0,5730,5730,5730,5730,0
20240112,105200,0,5730,5730,5730,5730,0
20240112,105100,0,5730,5730,5730,5730,0
20240112,105000,0,5730,5730,5730,5730,0
20240112,104900,0,5730,5730,5730,5730,0
20240112,104800,0,5730,5730,5730,5730,0
20240112,104700,0,5730,5730,5730,5730,0
20240112,104600,0,5730,5730,5730,5730,0
20240112,104500,0,5730,5730,5730,5730,0
20240112,104400,0,5730,5730,5730,5730,0
20240112,104300,0,5730,5730,5730,5730,0
20240112,104200,0,5730,5730,5730,5730,0
20240112,104100,0,5730,5730,5730,5730,0
20240112,104000,0,5730,5730,5730,5730,0
20240112,103900,0,5730,5730,5730,5730,0
20240112,103800,0,5730,5730,5730,5730,0
20240112,103700,0,5730,5730,5730,5730,0
20240112,103600,0,5730,5730,5730,5730,0
20240112,103500,0,5730,5730,5730,5730,0
20240112,103400,0,5730,5730,5730,5730,0
20240112,103300,0,5730,5730,5730,5730,0
20240112,103200,0,5730,5730,5730,5730,0
20240112,103100,0,5730,5730,5730,5730,0
20240112,103000,0,5730,5730,5730,5730,0
20240112,102900,0,5730,5730,5730,5730,0
20240112,102800,0,5730,5730,5730,5730,0
20240112,102700,0,5730,5730,5730,5730,0
20240112,102600,0,5730,5730,5730,5730,0
20240112,102500,0,5730,5730,5730,5730,0
20240112,102400,0,5730,5730,5730,5730,0
20240112,102300,0,5730,5730,5730,5730,0
20240112,102200,0,5730,5730,5730,5730,0
20240112,102100,0,5730,5730,5730,5730,0
20240112,102000,0,5730,5730,5730,5730,0
20240112,101900,0,5730,5730,5730,5730,0
20240112,101800,0,5730,5730,5730,5730,0
20240112,101700,0,5730,5730,5730,5730,0
20240112,101600,0,5730,5730,5730,5730,0
20240112,101500,0,5730,5730,5730,5730,0
20240112,101400,0,5730,5730,5730,5730,0
20240112,101300,0,5730,5730,5730,5730,0
20240112,101200,0,5730,5730,5730,5730,0
20240112,101100,0,5730,5730,5730,5730,0
20240112,101000,0,5730,5730,5730,5730,0
20240112,100900,0,5730,5730,5730,5730,0
20240112,100800,0,5730,5730,5730,5730,0
20240112,100700,0,5730,5730,5730,5730,0
20240112,100600,0,5730,5730,5730,5730,0
20240112,100500,0,5730,5730,5730,5730,0
20240112,100400,0,5730,5730,5730,5730,0
20240112,100300,0,5730,5730,5730,5730,0
20240112,100200,0,5730,5730,5730,5730,0
20240112,100100,0,5730,5730,5730,5730,0
20240112,100000,0,5730,5730,5730,5730,0
20240112,095900,0,5730,5730,5730,5730,0
20240112,095800,0,5730,5730,5730,5730,0
20240112,095700,0,5730,5730,5730,5730,0
20240112,095600,0,5730,5730,5730,5730,0
20240112,095500,0,5730,5730,5730,5730,0
20240112,095400,0,5730,5730,5730,5730,0
20240112,095300,0,5730,5730,5730,5730,0
20240112,095200,0,5730,5730,5730,5730,0
20240112,095100,0,5730,5730,5730,5730,0
20240112,095000,0,5730,5730,5730,5730,0
20240112,094900,0,5730,5730,5730,5730,0
20240112,094800,0,5730,5730,5730,5730,0
20240112,094700,0,5730,5730,5730,5730,0
20240112,094600,0,5730,5730,5730,5730,0
20240112,094500,0,5730,5730,5730,5730,0
20240112,094400,0,5730,5730,5730,5730,0
20240112,094300,0,5730,5730,5730,5730,0
20240112,094200,0,5730,5730,5730,5730,0
20240112,094100,0,5730,5730,5730,5730,0
20240112,094000,0,5730,5730,5730,5730,0
20240112,093900,0,5730,5730,5730,5730,0
20240112,093800,0,5730,5730,5730,5730,0
20240112,093700,0,5730,5730,5730,5730,0
20240112,093600,0,5730,5730,5730,5730,0
20240112,093500,0,5730,5730,5730,5730,0
20240112,093400,0,5730,5730,5730,5730,0
20240112,093300,0,5730,5730,5730,5730,0
20240112,093200,0,5730,5730,5730,5730,0
20240112,093100,0,5730,5730,5730,5730,0
20240112,093000,0,5730,5730,5730,5730,0
20240112,092900,0,5730,5730,5730,5730,0
20240112,092800,0,5730,5730,5730,5730,0
20240112,092700,0,5730,5730,5730,5730,0
20240112,092600,0,5730,5730,5730,5730,0
20240112,092500,0,5730,5730,5730,5730,0
20240112,092400,0,5730,5730,5730,5730,0
20240112,092300,0,5730,5730,5730,5730,0
20240112,092200,0,5730,5730,5730,5730,0
20240112,092100,0,5730,5730,5730,5730,0
20240112,092000,0,5730,5730,5730,5730,0
20240112,091900,0,5730,5730,5730,5730,0
20240112,091800,0,5730,5730,5730,5730,0
20240112,091700,0,5730,5730,5730,5730,0
20240112,091600,0,5730,5730,5730,5730,0
20240112,091500,0,5730,5730,5730,5730,0
20240112,091400,0,5730,5730,5730,5730,0
20240112,091300,0,5730,5730,5730,5730,0
20240112,091200,0,5730,5730,5730,5730,0
20240112,091100,0,5730,5730,5730,5730,0
20240112,091000,0,5730,5730,5730,5730,0
20240112,090900,0,5730,5730,5730,5730,0
20240112,090800,0,5730,5730,5730,5730,0
20240112,090700,0,5730,5730,5730,5730,0
20240112,090600,0,5730,5730,5730,5730,0
20240112,090500,0,5730,5730,5730,5730,0
20240112,090400,0,5730,5730,5730,5730,0
20240112,090300,0,5730,5730,5730,5730,0
20240112,090200,0,5730,5730,5730,5730,0
20240112,090100,0,5730,5730,5730,5730,0
20240112,090000,0,5730,5730,5730,5730,0