KissMeData/149010/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,202800,28510,5770,5770,5770,5770,1
20250106,202700,28510,5770,5770,5770,5770,0
20250106,202600,28510,5770,5770,5770,5770,0
20250106,202500,28510,5770,5770,5770,5770,0
20250106,202400,28510,5770,5770,5770,5770,0
20250106,202300,28510,5770,5770,5770,5770,0
20250106,202200,28510,5770,5770,5770,5770,0
20250106,202100,28510,5770,5770,5770,5770,0
20250106,202000,28510,5770,5770,5770,5770,0
20250106,201900,28510,5770,5770,5770,5770,0
20250106,201800,28510,5770,5770,5770,5770,0
20250106,201700,28510,5770,5770,5770,5770,0
20250106,201600,28510,5770,5770,5770,5770,0
20250106,201500,28510,5770,5770,5770,5770,0
20250106,201400,28510,5770,5770,5770,5770,0
20250106,201300,28510,5770,5770,5770,5770,0
20250106,201200,28510,5770,5770,5770,5770,0
20250106,201100,28510,5770,5770,5770,5770,0
20250106,201000,28510,5770,5770,5770,5770,0
20250106,200900,28510,5770,5770,5770,5770,0
20250106,200800,28510,5770,5770,5770,5770,0
20250106,200700,28510,5770,5770,5770,5770,0
20250106,200600,28510,5770,5770,5770,5770,0
20250106,200500,28510,5770,5770,5770,5770,0
20250106,200400,28510,5770,5770,5770,5770,0
20250106,200300,28510,5770,5770,5770,5770,0
20250106,200200,28510,5770,5770,5770,5770,0
20250106,200100,28510,5770,5770,5770,5770,0
20250106,200000,28510,5770,5770,5770,5770,0
20250106,195900,28510,5770,5770,5770,5770,0
20250106,195800,28510,5770,5770,5770,5770,1
20250106,195700,28510,5770,5770,5770,5770,0
20250106,195600,28510,5770,5770,5770,5770,0
20250106,195500,28510,5770,5770,5770,5770,0
20250106,195400,28510,5770,5770,5770,5770,0
20250106,195300,28510,5770,5770,5770,5770,0
20250106,195200,28510,5770,5770,5770,5770,0
20250106,195100,28510,5770,5770,5770,5770,0
20250106,195000,28510,5770,5770,5770,5770,0
20250106,194900,28510,5770,5770,5770,5770,0
20250106,194800,28510,5770,5770,5770,5770,0
20250106,194700,28510,5770,5770,5770,5770,0
20250106,194600,28510,5770,5770,5770,5770,0
20250106,194500,28510,5770,5770,5770,5770,0
20250106,194400,28510,5770,5770,5770,5770,0
20250106,194300,28510,5770,5770,5770,5770,0
20250106,194200,28510,5770,5770,5770,5770,0
20250106,194100,28510,5770,5770,5770,5770,0
20250106,194000,28510,5770,5770,5770,5770,0
20250106,193900,28510,5770,5770,5770,5770,0
20250106,193800,28510,5770,5770,5770,5770,0
20250106,193700,28510,5770,5770,5770,5770,0
20250106,193600,28510,5770,5770,5770,5770,0
20250106,193500,28510,5770,5770,5770,5770,0
20250106,193400,28510,5770,5770,5770,5770,0
20250106,193300,28510,5770,5770,5770,5770,0
20250106,193200,28510,5770,5770,5770,5770,0
20250106,193100,28510,5770,5770,5770,5770,0
20250106,193000,28510,5770,5770,5770,5770,0
20250106,192900,28510,5770,5770,5770,5770,0
20250106,192800,28510,5770,5770,5770,5770,1
20250106,192700,28510,5770,5770,5770,5770,0
20250106,192600,28510,5770,5770,5770,5770,0
20250106,192500,28510,5770,5770,5770,5770,0
20250106,192400,28510,5770,5770,5770,5770,0
20250106,192300,28510,5770,5770,5770,5770,0
20250106,192200,28510,5770,5770,5770,5770,0
20250106,192100,28510,5770,5770,5770,5770,0
20250106,192000,28510,5770,5770,5770,5770,0
20250106,191900,28510,5770,5770,5770,5770,0
20250106,191800,28510,5770,5770,5770,5770,0
20250106,191700,28510,5770,5770,5770,5770,0
20250106,191600,28510,5770,5770,5770,5770,0
20250106,191500,28510,5770,5770,5770,5770,0
20250106,191400,28510,5770,5770,5770,5770,0
20250106,191300,28510,5770,5770,5770,5770,0
20250106,191200,28510,5770,5770,5770,5770,0
20250106,191100,28510,5770,5770,5770,5770,0
20250106,191000,28510,5770,5770,5770,5770,0
20250106,190900,28510,5770,5770,5770,5770,0
20250106,190800,28510,5770,5770,5770,5770,0
20250106,190700,28510,5770,5770,5770,5770,0
20250106,190600,28510,5770,5770,5770,5770,0
20250106,190500,28510,5770,5770,5770,5770,0
20250106,190400,28510,5770,5770,5770,5770,0
20250106,190300,28510,5770,5770,5770,5770,0
20250106,190200,28510,5770,5770,5770,5770,0
20250106,190100,28510,5770,5770,5770,5770,0
20250106,190000,28510,5770,5770,5770,5770,0
20250106,185900,28510,5770,5770,5770,5770,0
20250106,185800,28510,5770,5770,5770,5770,1
20250106,185700,28510,5770,5770,5770,5770,0
20250106,185600,28510,5770,5770,5770,5770,0
20250106,185500,28510,5770,5770,5770,5770,0
20250106,185400,28510,5770,5770,5770,5770,0
20250106,185300,28510,5770,5770,5770,5770,0
20250106,185200,28510,5770,5770,5770,5770,0
20250106,185100,28510,5770,5770,5770,5770,0
20250106,185000,28510,5770,5770,5770,5770,0
20250106,184900,28510,5770,5770,5770,5770,0
20250106,184800,28510,5770,5770,5770,5770,0
20250106,184700,28510,5770,5770,5770,5770,0
20250106,184600,28510,5770,5770,5770,5770,0
20250106,184500,28510,5770,5770,5770,5770,0
20250106,184400,28510,5770,5770,5770,5770,0
20250106,184300,28510,5770,5770,5770,5770,0
20250106,184200,28510,5770,5770,5770,5770,0
20250106,184100,28510,5770,5770,5770,5770,0
20250106,184000,28510,5770,5770,5770,5770,0
20250106,183900,28510,5770,5770,5770,5770,0
20250106,183800,28510,5770,5770,5770,5770,0
20250106,183700,28510,5770,5770,5770,5770,0
20250106,183600,28510,5770,5770,5770,5770,0
20250106,183500,28510,5770,5770,5770,5770,0
20250106,183400,28510,5770,5770,5770,5770,0
20250106,183300,28510,5770,5770,5770,5770,0
20250106,183200,28510,5770,5770,5770,5770,0
20250106,183100,28510,5770,5770,5770,5770,0
20250106,183000,28510,5770,5770,5770,5770,0
20250106,182900,28510,5770,5770,5770,5770,0
20250106,182800,28510,5770,5770,5770,5770,1
20250106,182700,28510,5770,5770,5770,5770,0
20250106,182600,28510,5770,5770,5770,5770,0
20250106,182500,28510,5770,5770,5770,5770,0
20250106,182400,28510,5770,5770,5770,5770,0
20250106,182300,28510,5770,5770,5770,5770,0
20250106,182200,28510,5770,5770,5770,5770,0
20250106,182100,28510,5770,5770,5770,5770,0
20250106,182000,28510,5770,5770,5770,5770,0
20250106,181900,28510,5770,5770,5770,5770,0
20250106,181800,28510,5770,5770,5770,5770,0
20250106,181700,28510,5770,5770,5770,5770,0
20250106,181600,28510,5770,5770,5770,5770,0
20250106,181500,28510,5770,5770,5770,5770,0
20250106,181400,28510,5770,5770,5770,5770,0
20250106,181300,28510,5770,5770,5770,5770,0
20250106,181200,28510,5770,5770,5770,5770,0
20250106,181100,28510,5770,5770,5770,5770,0
20250106,181000,28510,5770,5770,5770,5770,0
20250106,180900,28510,5770,5770,5770,5770,0
20250106,180800,28510,5770,5770,5770,5770,0
20250106,180700,28510,5770,5770,5770,5770,0
20250106,180600,28510,5770,5770,5770,5770,0
20250106,180500,28510,5770,5770,5770,5770,0
20250106,180400,28510,5770,5770,5770,5770,0
20250106,180300,28510,5770,5770,5770,5770,0
20250106,180200,28510,5770,5770,5770,5770,0
20250106,180100,28510,5770,5770,5770,5770,0
20250106,180000,28510,5770,5770,5770,5770,0
20250106,175900,28510,5770,5770,5770,5770,0
20250106,175800,28510,5770,5770,5770,5770,1
20250106,175700,28510,5770,5770,5770,5770,0
20250106,175600,28510,5770,5770,5770,5770,0
20250106,175500,28510,5770,5770,5770,5770,0
20250106,175400,28510,5770,5770,5770,5770,0
20250106,175300,28510,5770,5770,5770,5770,0
20250106,175200,28510,5770,5770,5770,5770,0
20250106,175100,28510,5770,5770,5770,5770,0
20250106,175000,28510,5770,5770,5770,5770,0
20250106,174900,28510,5770,5770,5770,5770,0
20250106,174800,28510,5770,5770,5770,5770,0
20250106,174700,28510,5770,5770,5770,5770,0
20250106,174600,28510,5770,5770,5770,5770,0
20250106,174500,28510,5770,5770,5770,5770,0
20250106,174400,28510,5770,5770,5770,5770,0
20250106,174300,28510,5770,5770,5770,5770,0
20250106,174200,28510,5770,5770,5770,5770,0
20250106,174100,28510,5770,5770,5770,5770,0
20250106,174000,28510,5770,5770,5770,5770,0
20250106,173900,28510,5770,5770,5770,5770,0
20250106,173800,28510,5770,5770,5770,5770,0
20250106,173700,28510,5770,5770,5770,5770,0
20250106,173600,28510,5770,5770,5770,5770,0
20250106,173500,28510,5770,5770,5770,5770,0
20250106,173400,28510,5770,5770,5770,5770,0
20250106,173300,28510,5770,5770,5770,5770,0
20250106,173200,28510,5770,5770,5770,5770,0
20250106,173100,28510,5770,5770,5770,5770,0
20250106,173000,28510,5770,5770,5770,5770,0
20250106,172900,28510,5770,5770,5770,5770,0
20250106,172800,28510,5770,5770,5770,5770,1
20250106,172700,28510,5770,5770,5770,5770,0
20250106,172600,28510,5770,5770,5770,5770,0
20250106,172500,28510,5770,5770,5770,5770,0
20250106,172400,28510,5770,5770,5770,5770,0
20250106,172300,28510,5770,5770,5770,5770,0
20250106,172200,28510,5770,5770,5770,5770,0
20250106,172100,28510,5770,5770,5770,5770,0
20250106,172000,28510,5770,5770,5770,5770,0
20250106,171900,28510,5770,5770,5770,5770,0
20250106,171800,28510,5770,5770,5770,5770,0
20250106,171700,28510,5770,5770,5770,5770,0
20250106,171600,28510,5770,5770,5770,5770,0
20250106,171500,28510,5770,5770,5770,5770,0
20250106,171400,28510,5770,5770,5770,5770,0
20250106,171300,28510,5770,5770,5770,5770,0
20250106,171200,28510,5770,5770,5770,5770,0
20250106,171100,28510,5770,5770,5770,5770,0
20250106,171000,28510,5770,5770,5770,5770,0
20250106,170900,28510,5770,5770,5770,5770,0
20250106,170800,28510,5770,5770,5770,5770,0
20250106,170700,28510,5770,5770,5770,5770,0
20250106,170600,28510,5770,5770,5770,5770,0
20250106,170500,28510,5770,5770,5770,5770,0
20250106,170400,28510,5770,5770,5770,5770,0
20250106,170300,28510,5770,5770,5770,5770,0
20250106,170200,28510,5770,5770,5770,5770,0
20250106,170100,28510,5770,5770,5770,5770,0
20250106,170000,28510,5770,5770,5770,5770,0
20250106,165900,28510,5770,5770,5770,5770,0
20250106,165800,28510,5770,5770,5770,5770,1
20250106,165700,28510,5770,5770,5770,5770,0
20250106,165600,28510,5770,5770,5770,5770,0
20250106,165500,28510,5770,5770,5770,5770,0
20250106,165400,28510,5770,5770,5770,5770,0
20250106,165300,28510,5770,5770,5770,5770,0
20250106,165200,28510,5770,5770,5770,5770,0
20250106,165100,28510,5770,5770,5770,5770,0
20250106,165000,28510,5770,5770,5770,5770,0
20250106,164900,28510,5770,5770,5770,5770,0
20250106,164800,28510,5770,5770,5770,5770,0
20250106,164700,28510,5770,5770,5770,5770,0
20250106,164600,28510,5770,5770,5770,5770,0
20250106,164500,28510,5770,5770,5770,5770,0
20250106,164400,28510,5770,5770,5770,5770,0
20250106,164300,28510,5770,5770,5770,5770,0
20250106,164200,28510,5770,5770,5770,5770,0
20250106,164100,28510,5770,5770,5770,5770,0
20250106,164000,28510,5770,5770,5770,5770,0
20250106,163900,28510,5770,5770,5770,5770,0
20250106,163800,28510,5770,5770,5770,5770,0
20250106,163700,28510,5770,5770,5770,5770,0
20250106,163600,28510,5770,5770,5770,5770,0
20250106,163500,28510,5770,5770,5770,5770,0
20250106,163400,28510,5770,5770,5770,5770,0
20250106,163300,28510,5770,5770,5770,5770,0
20250106,163200,28510,5770,5770,5770,5770,0
20250106,163100,28510,5770,5770,5770,5770,0
20250106,163000,28510,5770,5770,5770,5770,0
20250106,162900,28510,5770,5770,5770,5770,0
20250106,162800,28510,5770,5770,5770,5770,1
20250106,162700,28510,5770,5770,5770,5770,0
20250106,162600,28510,5770,5770,5770,5770,0
20250106,162500,28510,5770,5770,5770,5770,0
20250106,162400,28510,5770,5770,5770,5770,0
20250106,162300,28510,5770,5770,5770,5770,0
20250106,162200,28510,5770,5770,5770,5770,0
20250106,162100,28510,5770,5770,5770,5770,0
20250106,162000,28510,5770,5770,5770,5770,0
20250106,161900,28510,5770,5770,5770,5770,0
20250106,161800,28510,5770,5770,5770,5770,0
20250106,161700,28510,5770,5770,5770,5770,0
20250106,161600,28510,5770,5770,5770,5770,0
20250106,161500,28510,5770,5770,5770,5770,0
20250106,161400,28510,5770,5770,5770,5770,0
20250106,161300,28510,5770,5770,5770,5770,0
20250106,161200,28510,5770,5770,5770,5770,0
20250106,161100,28510,5770,5770,5770,5770,0
20250106,161000,28510,5770,5770,5770,5770,0
20250106,160900,28510,5770,5770,5770,5770,0
20250106,160800,28510,5770,5770,5770,5770,0
20250106,160700,28510,5770,5770,5770,5770,0
20250106,160600,28510,5770,5770,5770,5770,0
20250106,160500,28510,5770,5770,5770,5770,0
20250106,160400,28510,5770,5770,5770,5770,0
20250106,160300,28510,5770,5770,5770,5770,0
20250106,160200,28510,5770,5770,5770,5770,0
20250106,160100,28510,5770,5770,5770,5770,0
20250106,160000,28510,5770,5770,5770,5770,0
20250106,155900,28510,5770,5770,5770,5770,0
20250106,155800,28510,5770,5770,5770,5770,1
20250106,155700,28510,5770,5770,5770,5770,0
20250106,155600,28510,5770,5770,5770,5770,0
20250106,155500,28510,5770,5770,5770,5770,0
20250106,155400,28510,5770,5770,5770,5770,0
20250106,155300,28510,5770,5770,5770,5770,0
20250106,155200,28510,5770,5770,5770,5770,0
20250106,155100,28510,5770,5770,5770,5770,0
20250106,155000,28510,5770,5770,5770,5770,0
20250106,154900,28510,5770,5770,5770,5770,0
20250106,154800,28510,5770,5770,5770,5770,0
20250106,154700,28510,5770,5770,5770,5770,0
20250106,154600,28510,5770,5770,5770,5770,0
20250106,154500,28510,5770,5770,5770,5770,0
20250106,154400,28510,5770,5770,5770,5770,0
20250106,154300,28510,5770,5770,5770,5770,0
20250106,154200,28510,5770,5770,5770,5770,0
20250106,154100,28510,5770,5770,5770,5770,0
20250106,154000,28510,5770,5770,5770,5770,0
20250106,153900,28510,5770,5770,5770,5770,0
20250106,153800,28510,5770,5770,5770,5770,0
20250106,153700,28510,5770,5770,5770,5770,0
20250106,153600,28510,5770,5770,5770,5770,0
20250106,153500,28510,5770,5770,5770,5770,0
20250106,153400,28510,5770,5770,5770,5770,0
20250106,153300,28510,5770,5770,5770,5770,0
20250106,153200,28510,5770,5770,5770,5770,0
20250106,153100,28510,5770,5770,5770,5770,0
20250106,153000,28510,5770,5770,5770,5770,0
20250106,152900,28510,5770,5770,5770,5770,0
20250106,152800,28510,5770,5770,5770,5770,0
20250106,152700,28510,5770,5770,5770,5770,0
20250106,152600,28510,5770,5770,5770,5770,0
20250106,152500,28510,5770,5770,5770,5770,0
20250106,152400,28510,5770,5770,5770,5770,0
20250106,152300,28510,5770,5770,5770,5770,0
20250106,152200,28510,5770,5770,5770,5770,0
20250106,152100,28510,5770,5770,5770,5770,0
20250106,152000,28510,5770,5770,5770,5770,0
20250106,151900,28510,5770,5770,5770,5770,0
20250106,151800,28510,5770,5770,5770,5770,0
20250106,151700,28510,5770,5770,5770,5770,0
20250106,151600,28510,5770,5770,5770,5770,0
20250106,151500,28510,5770,5770,5770,5770,0
20250106,151400,28510,5770,5770,5770,5770,0
20250106,151300,28510,5770,5770,5770,5770,0
20250106,151200,28510,5770,5770,5770,5770,0
20250106,151100,28510,5770,5770,5770,5770,0
20250106,151000,28510,5770,5770,5770,5770,0
20250106,150900,28510,5770,5770,5770,5770,0
20250106,150800,28510,5770,5770,5770,5770,0
20250106,150700,28510,5770,5770,5770,5770,0
20250106,150600,28510,5770,5770,5770,5770,0
20250106,150500,28510,5770,5770,5770,5770,0
20250106,150400,28510,5770,5770,5770,5770,0
20250106,150300,28510,5770,5770,5770,5770,0
20250106,150200,28510,5770,5770,5770,5770,0
20250106,150100,28510,5770,5770,5770,5770,0
20250106,150000,28510,5770,5770,5770,5770,0
20250106,145900,28510,5770,5770,5770,5770,0
20250106,145800,28510,5770,5770,5770,5770,0
20250106,145700,28510,5770,5770,5770,5770,0
20250106,145600,28510,5770,5770,5770,5770,0
20250106,145500,28510,5770,5770,5770,5770,0
20250106,145400,28510,5770,5770,5770,5770,0
20250106,145300,28510,5770,5770,5770,5770,0
20250106,145200,28510,5770,5770,5770,5770,0
20250106,145100,28510,5770,5770,5770,5770,0
20250106,145000,28510,5770,5770,5770,5770,0
20250106,144900,28510,5770,5770,5770,5770,0
20250106,144800,28510,5770,5770,5770,5770,0
20250106,144700,28510,5770,5770,5770,5770,0
20250106,144600,28510,5770,5770,5770,5770,0
20250106,144500,28510,5770,5770,5770,5770,0
20250106,144400,28510,5770,5770,5770,5770,0
20250106,144300,28510,5770,5770,5770,5770,0
20250106,144200,28510,5770,5770,5770,5770,0
20250106,144100,28510,5770,5770,5770,5770,0
20250106,144000,28510,5770,5770,5770,5770,0
20250106,143900,28510,5770,5770,5770,5770,0
20250106,143800,28510,5770,5770,5770,5770,0
20250106,143700,28510,5770,5770,5770,5770,0
20250106,143600,28510,5770,5770,5770,5770,0
20250106,143500,28510,5770,5770,5770,5770,0
20250106,143400,28510,5770,5770,5770,5770,0
20250106,143300,28510,5770,5770,5770,5770,0
20250106,143200,28510,5770,5770,5770,5770,0
20250106,143100,28510,5770,5770,5770,5770,0
20250106,143000,28510,5770,5770,5770,5770,0
20250106,142900,28510,5770,5770,5770,5770,0
20250106,142800,28510,5770,5770,5770,5770,0
20250106,142700,28510,5770,5770,5770,5770,0
20250106,142600,28510,5770,5770,5770,5770,0
20250106,142500,28510,5770,5770,5770,5770,0
20250106,142400,28510,5770,5770,5770,5770,0
20250106,142300,28510,5770,5770,5770,5770,0
20250106,142200,28510,5770,5770,5770,5770,0
20250106,142100,28510,5770,5770,5770,5770,0
20250106,142000,28510,5770,5770,5770,5770,0
20250106,141900,28510,5770,5770,5770,5770,0
20250106,141800,28510,5770,5770,5770,5770,0
20250106,141700,28510,5770,5770,5770,5770,0
20250106,141600,28510,5770,5770,5770,5770,0
20250106,141500,28510,5770,5770,5770,5770,0
20250106,141400,28510,5770,5770,5770,5770,0
20250106,141300,28510,5770,5770,5770,5770,0
20250106,141200,28510,5770,5770,5770,5770,0
20250106,141100,28510,5770,5770,5770,5770,0
20250106,141000,28510,5770,5770,5770,5770,0
20250106,140900,28510,5770,5770,5770,5770,0
20250106,140800,28510,5770,5770,5770,5770,0
20250106,140700,28510,5770,5770,5770,5770,0
20250106,140600,28510,5770,5770,5770,5770,0
20250106,140500,28510,5770,5770,5770,5770,0
20250106,140400,28510,5770,5770,5770,5770,0
20250106,140300,28510,5770,5770,5770,5770,0
20250106,140200,28510,5770,5770,5770,5770,0
20250106,140100,28510,5770,5770,5770,5770,0
20250106,140000,28510,5770,5770,5770,5770,0
20250106,135900,28510,5770,5770,5770,5770,0
20250106,135800,28510,5770,5770,5770,5770,1
20250106,135700,22740,5400,5400,5400,5400,0
20250106,135600,22740,5400,5400,5400,5400,0
20250106,135500,22740,5400,5400,5400,5400,0
20250106,135400,22740,5400,5400,5400,5400,0
20250106,135300,22740,5400,5400,5400,5400,0
20250106,135200,22740,5400,5400,5400,5400,0
20250106,135100,22740,5400,5400,5400,5400,0
20250106,135000,22740,5400,5400,5400,5400,0
20250106,134900,22740,5400,5400,5400,5400,0
20250106,134800,22740,5400,5400,5400,5400,0
20250106,134700,22740,5400,5400,5400,5400,0
20250106,134600,22740,5400,5400,5400,5400,0
20250106,134500,22740,5400,5400,5400,5400,0
20250106,134400,22740,5400,5400,5400,5400,0
20250106,134300,22740,5400,5400,5400,5400,0
20250106,134200,22740,5400,5400,5400,5400,0
20250106,134100,22740,5400,5400,5400,5400,0
20250106,134000,22740,5400,5400,5400,5400,0
20250106,133900,22740,5400,5400,5400,5400,0
20250106,133800,22740,5400,5400,5400,5400,0
20250106,133700,22740,5400,5400,5400,5400,0
20250106,133600,22740,5400,5400,5400,5400,0
20250106,133500,22740,5400,5400,5400,5400,0
20250106,133400,22740,5400,5400,5400,5400,0
20250106,133300,22740,5400,5400,5400,5400,1
20250106,133200,17340,5780,5780,5780,5780,0
20250106,133100,17340,5780,5780,5780,5780,0
20250106,133000,17340,5780,5780,5780,5780,0
20250106,132900,17340,5780,5780,5780,5780,0
20250106,132800,17340,5780,5780,5780,5780,0
20250106,132700,17340,5780,5780,5780,5780,0
20250106,132600,17340,5780,5780,5780,5780,3
20250106,132500,0,5790,5790,5790,5790,0
20250106,132400,0,5790,5790,5790,5790,0
20250106,132300,0,5790,5790,5790,5790,0
20250106,132200,0,5790,5790,5790,5790,0
20250106,132100,0,5790,5790,5790,5790,0
20250106,132000,0,5790,5790,5790,5790,0
20250106,131900,0,5790,5790,5790,5790,0
20250106,131800,0,5790,5790,5790,5790,0
20250106,131700,0,5790,5790,5790,5790,0
20250106,131600,0,5790,5790,5790,5790,0
20250106,131500,0,5790,5790,5790,5790,0
20250106,131400,0,5790,5790,5790,5790,0
20250106,131300,0,5790,5790,5790,5790,0
20250106,131200,0,5790,5790,5790,5790,0
20250106,131100,0,5790,5790,5790,5790,0
20250106,131000,0,5790,5790,5790,5790,0
20250106,130900,0,5790,5790,5790,5790,0
20250106,130800,0,5790,5790,5790,5790,0
20250106,130700,0,5790,5790,5790,5790,0
20250106,130600,0,5790,5790,5790,5790,0
20250106,130500,0,5790,5790,5790,5790,0
20250106,130400,0,5790,5790,5790,5790,0
20250106,130300,0,5790,5790,5790,5790,0
20250106,130200,0,5790,5790,5790,5790,0
20250106,130100,0,5790,5790,5790,5790,0
20250106,130000,0,5790,5790,5790,5790,0
20250106,125900,0,5790,5790,5790,5790,0
20250106,125800,0,5790,5790,5790,5790,0
20250106,125700,0,5790,5790,5790,5790,0
20250106,125600,0,5790,5790,5790,5790,0
20250106,125500,0,5790,5790,5790,5790,0
20250106,125400,0,5790,5790,5790,5790,0
20250106,125300,0,5790,5790,5790,5790,0
20250106,125200,0,5790,5790,5790,5790,0
20250106,125100,0,5790,5790,5790,5790,0
20250106,125000,0,5790,5790,5790,5790,0
20250106,124900,0,5790,5790,5790,5790,0
20250106,124800,0,5790,5790,5790,5790,0
20250106,124700,0,5790,5790,5790,5790,0
20250106,124600,0,5790,5790,5790,5790,0
20250106,124500,0,5790,5790,5790,5790,0
20250106,124400,0,5790,5790,5790,5790,0
20250106,124300,0,5790,5790,5790,5790,0
20250106,124200,0,5790,5790,5790,5790,0
20250106,124100,0,5790,5790,5790,5790,0
20250106,124000,0,5790,5790,5790,5790,0
20250106,123900,0,5790,5790,5790,5790,0
20250106,123800,0,5790,5790,5790,5790,0
20250106,123700,0,5790,5790,5790,5790,0
20250106,123600,0,5790,5790,5790,5790,0
20250106,123500,0,5790,5790,5790,5790,0
20250106,123400,0,5790,5790,5790,5790,0
20250106,123300,0,5790,5790,5790,5790,0
20250106,123200,0,5790,5790,5790,5790,0
20250106,123100,0,5790,5790,5790,5790,0
20250106,123000,0,5790,5790,5790,5790,0
20250106,122900,0,5790,5790,5790,5790,0
20250106,122800,0,5790,5790,5790,5790,0
20250106,122700,0,5790,5790,5790,5790,0
20250106,122600,0,5790,5790,5790,5790,0
20250106,122500,0,5790,5790,5790,5790,0
20250106,122400,0,5790,5790,5790,5790,0
20250106,122300,0,5790,5790,5790,5790,0
20250106,122200,0,5790,5790,5790,5790,0
20250106,122100,0,5790,5790,5790,5790,0
20250106,122000,0,5790,5790,5790,5790,0
20250106,121900,0,5790,5790,5790,5790,0
20250106,121800,0,5790,5790,5790,5790,0
20250106,121700,0,5790,5790,5790,5790,0
20250106,121600,0,5790,5790,5790,5790,0
20250106,121500,0,5790,5790,5790,5790,0
20250106,121400,0,5790,5790,5790,5790,0
20250106,121300,0,5790,5790,5790,5790,0
20250106,121200,0,5790,5790,5790,5790,0
20250106,121100,0,5790,5790,5790,5790,0
20250106,121000,0,5790,5790,5790,5790,0
20250106,120900,0,5790,5790,5790,5790,0
20250106,120800,0,5790,5790,5790,5790,0
20250106,120700,0,5790,5790,5790,5790,0
20250106,120600,0,5790,5790,5790,5790,0
20250106,120500,0,5790,5790,5790,5790,0
20250106,120400,0,5790,5790,5790,5790,0
20250106,120300,0,5790,5790,5790,5790,0
20250106,120200,0,5790,5790,5790,5790,0
20250106,120100,0,5790,5790,5790,5790,0
20250106,120000,0,5790,5790,5790,5790,0
20250106,115900,0,5790,5790,5790,5790,0
20250106,115800,0,5790,5790,5790,5790,0
20250106,115700,0,5790,5790,5790,5790,0
20250106,115600,0,5790,5790,5790,5790,0
20250106,115500,0,5790,5790,5790,5790,0
20250106,115400,0,5790,5790,5790,5790,0
20250106,115300,0,5790,5790,5790,5790,0
20250106,115200,0,5790,5790,5790,5790,0
20250106,115100,0,5790,5790,5790,5790,0
20250106,115000,0,5790,5790,5790,5790,0
20250106,114900,0,5790,5790,5790,5790,0
20250106,114800,0,5790,5790,5790,5790,0
20250106,114700,0,5790,5790,5790,5790,0
20250106,114600,0,5790,5790,5790,5790,0
20250106,114500,0,5790,5790,5790,5790,0
20250106,114400,0,5790,5790,5790,5790,0
20250106,114300,0,5790,5790,5790,5790,0
20250106,114200,0,5790,5790,5790,5790,0
20250106,114100,0,5790,5790,5790,5790,0
20250106,114000,0,5790,5790,5790,5790,0
20250106,113900,0,5790,5790,5790,5790,0
20250106,113800,0,5790,5790,5790,5790,0
20250106,113700,0,5790,5790,5790,5790,0
20250106,113600,0,5790,5790,5790,5790,0
20250106,113500,0,5790,5790,5790,5790,0
20250106,113400,0,5790,5790,5790,5790,0
20250106,113300,0,5790,5790,5790,5790,0
20250106,113200,0,5790,5790,5790,5790,0
20250106,113100,0,5790,5790,5790,5790,0
20250106,113000,0,5790,5790,5790,5790,0
20250106,112900,0,5790,5790,5790,5790,0
20250106,112800,0,5790,5790,5790,5790,0
20250106,112700,0,5790,5790,5790,5790,0
20250106,112600,0,5790,5790,5790,5790,0
20250106,112500,0,5790,5790,5790,5790,0
20250106,112400,0,5790,5790,5790,5790,0
20250106,112300,0,5790,5790,5790,5790,0
20250106,112200,0,5790,5790,5790,5790,0
20250106,112100,0,5790,5790,5790,5790,0
20250106,112000,0,5790,5790,5790,5790,0
20250106,111900,0,5790,5790,5790,5790,0
20250106,111800,0,5790,5790,5790,5790,0
20250106,111700,0,5790,5790,5790,5790,0
20250106,111600,0,5790,5790,5790,5790,0
20250106,111500,0,5790,5790,5790,5790,0
20250106,111400,0,5790,5790,5790,5790,0
20250106,111300,0,5790,5790,5790,5790,0
20250106,111200,0,5790,5790,5790,5790,0
20250106,111100,0,5790,5790,5790,5790,0
20250106,111000,0,5790,5790,5790,5790,0
20250106,110900,0,5790,5790,5790,5790,0
20250106,110800,0,5790,5790,5790,5790,0
20250106,110700,0,5790,5790,5790,5790,0
20250106,110600,0,5790,5790,5790,5790,0
20250106,110500,0,5790,5790,5790,5790,0
20250106,110400,0,5790,5790,5790,5790,0
20250106,110300,0,5790,5790,5790,5790,0
20250106,110200,0,5790,5790,5790,5790,0
20250106,110100,0,5790,5790,5790,5790,0
20250106,110000,0,5790,5790,5790,5790,0
20250106,105900,0,5790,5790,5790,5790,0
20250106,105800,0,5790,5790,5790,5790,0
20250106,105700,0,5790,5790,5790,5790,0
20250106,105600,0,5790,5790,5790,5790,0
20250106,105500,0,5790,5790,5790,5790,0
20250106,105400,0,5790,5790,5790,5790,0
20250106,105300,0,5790,5790,5790,5790,0
20250106,105200,0,5790,5790,5790,5790,0
20250106,105100,0,5790,5790,5790,5790,0
20250106,105000,0,5790,5790,5790,5790,0
20250106,104900,0,5790,5790,5790,5790,0
20250106,104800,0,5790,5790,5790,5790,0
20250106,104700,0,5790,5790,5790,5790,0
20250106,104600,0,5790,5790,5790,5790,0
20250106,104500,0,5790,5790,5790,5790,0
20250106,104400,0,5790,5790,5790,5790,0
20250106,104300,0,5790,5790,5790,5790,0
20250106,104200,0,5790,5790,5790,5790,0
20250106,104100,0,5790,5790,5790,5790,0
20250106,104000,0,5790,5790,5790,5790,0
20250106,103900,0,5790,5790,5790,5790,0
20250106,103800,0,5790,5790,5790,5790,0
20250106,103700,0,5790,5790,5790,5790,0
20250106,103600,0,5790,5790,5790,5790,0
20250106,103500,0,5790,5790,5790,5790,0
20250106,103400,0,5790,5790,5790,5790,0
20250106,103300,0,5790,5790,5790,5790,0
20250106,103200,0,5790,5790,5790,5790,0
20250106,103100,0,5790,5790,5790,5790,0
20250106,103000,0,5790,5790,5790,5790,0
20250106,102900,0,5790,5790,5790,5790,0
20250106,102800,0,5790,5790,5790,5790,0
20250106,102700,0,5790,5790,5790,5790,0
20250106,102600,0,5790,5790,5790,5790,0
20250106,102500,0,5790,5790,5790,5790,0
20250106,102400,0,5790,5790,5790,5790,0
20250106,102300,0,5790,5790,5790,5790,0
20250106,102200,0,5790,5790,5790,5790,0
20250106,102100,0,5790,5790,5790,5790,0
20250106,102000,0,5790,5790,5790,5790,0
20250106,101900,0,5790,5790,5790,5790,0
20250106,101800,0,5790,5790,5790,5790,0
20250106,101700,0,5790,5790,5790,5790,0
20250106,101600,0,5790,5790,5790,5790,0
20250106,101500,0,5790,5790,5790,5790,0
20250106,101400,0,5790,5790,5790,5790,0
20250106,101300,0,5790,5790,5790,5790,0
20250106,101200,0,5790,5790,5790,5790,0
20250106,101100,0,5790,5790,5790,5790,0
20250106,101000,0,5790,5790,5790,5790,0
20250106,100900,0,5790,5790,5790,5790,0
20250106,100800,0,5790,5790,5790,5790,0
20250106,100700,0,5790,5790,5790,5790,0
20250106,100600,0,5790,5790,5790,5790,0
20250106,100500,0,5790,5790,5790,5790,0
20250106,100400,0,5790,5790,5790,5790,0
20250106,100300,0,5790,5790,5790,5790,0
20250106,100200,0,5790,5790,5790,5790,0
20250106,100100,0,5790,5790,5790,5790,0
20250106,100000,0,5790,5790,5790,5790,0
20250106,095900,0,5790,5790,5790,5790,0
20250106,095800,0,5790,5790,5790,5790,0
20250106,095700,0,5790,5790,5790,5790,0
20250106,095600,0,5790,5790,5790,5790,0
20250106,095500,0,5790,5790,5790,5790,0
20250106,095400,0,5790,5790,5790,5790,0
20250106,095300,0,5790,5790,5790,5790,0
20250106,095200,0,5790,5790,5790,5790,0
20250106,095100,0,5790,5790,5790,5790,0
20250106,095000,0,5790,5790,5790,5790,0
20250106,094900,0,5790,5790,5790,5790,0
20250106,094800,0,5790,5790,5790,5790,0
20250106,094700,0,5790,5790,5790,5790,0
20250106,094600,0,5790,5790,5790,5790,0
20250106,094500,0,5790,5790,5790,5790,0
20250106,094400,0,5790,5790,5790,5790,0
20250106,094300,0,5790,5790,5790,5790,0
20250106,094200,0,5790,5790,5790,5790,0
20250106,094100,0,5790,5790,5790,5790,0
20250106,094000,0,5790,5790,5790,5790,0
20250106,093900,0,5790,5790,5790,5790,0
20250106,093800,0,5790,5790,5790,5790,0
20250106,093700,0,5790,5790,5790,5790,0
20250106,093600,0,5790,5790,5790,5790,0
20250106,093500,0,5790,5790,5790,5790,0
20250106,093400,0,5790,5790,5790,5790,0
20250106,093300,0,5790,5790,5790,5790,0
20250106,093200,0,5790,5790,5790,5790,0
20250106,093100,0,5790,5790,5790,5790,0
20250106,093000,0,5790,5790,5790,5790,0
20250106,092900,0,5790,5790,5790,5790,0
20250106,092800,0,5790,5790,5790,5790,0
20250106,092700,0,5790,5790,5790,5790,0
20250106,092600,0,5790,5790,5790,5790,0
20250106,092500,0,5790,5790,5790,5790,0
20250106,092400,0,5790,5790,5790,5790,0
20250106,092300,0,5790,5790,5790,5790,0
20250106,092200,0,5790,5790,5790,5790,0
20250106,092100,0,5790,5790,5790,5790,0
20250106,092000,0,5790,5790,5790,5790,0
20250106,091900,0,5790,5790,5790,5790,0
20250106,091800,0,5790,5790,5790,5790,0
20250106,091700,0,5790,5790,5790,5790,0
20250106,091600,0,5790,5790,5790,5790,0
20250106,091500,0,5790,5790,5790,5790,0
20250106,091400,0,5790,5790,5790,5790,0
20250106,091300,0,5790,5790,5790,5790,0
20250106,091200,0,5790,5790,5790,5790,0
20250106,091100,0,5790,5790,5790,5790,0
20250106,091000,0,5790,5790,5790,5790,0
20250106,090900,0,5790,5790,5790,5790,0
20250106,090800,0,5790,5790,5790,5790,0
20250106,090700,0,5790,5790,5790,5790,0
20250106,090600,0,5790,5790,5790,5790,0
20250106,090500,0,5790,5790,5790,5790,0
20250106,090400,0,5790,5790,5790,5790,0
20250106,090300,0,5790,5790,5790,5790,0
20250106,090200,0,5790,5790,5790,5790,0
20250106,090100,0,5790,5790,5790,5790,0
20250106,090000,0,5790,5790,5790,5790,0