KissMeData/149010/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,202800,7182450,5600,5600,5600,5600,1
20250109,202700,7182450,5600,5600,5600,5600,0
20250109,202600,7182450,5600,5600,5600,5600,0
20250109,202500,7182450,5600,5600,5600,5600,0
20250109,202400,7182450,5600,5600,5600,5600,0
20250109,202300,7182450,5600,5600,5600,5600,0
20250109,202200,7182450,5600,5600,5600,5600,0
20250109,202100,7182450,5600,5600,5600,5600,0
20250109,202000,7182450,5600,5600,5600,5600,0
20250109,201900,7182450,5600,5600,5600,5600,0
20250109,201800,7182450,5600,5600,5600,5600,0
20250109,201700,7182450,5600,5600,5600,5600,0
20250109,201600,7182450,5600,5600,5600,5600,0
20250109,201500,7182450,5600,5600,5600,5600,0
20250109,201400,7182450,5600,5600,5600,5600,0
20250109,201300,7182450,5600,5600,5600,5600,0
20250109,201200,7182450,5600,5600,5600,5600,0
20250109,201100,7182450,5600,5600,5600,5600,0
20250109,201000,7182450,5600,5600,5600,5600,0
20250109,200900,7182450,5600,5600,5600,5600,0
20250109,200800,7182450,5600,5600,5600,5600,0
20250109,200700,7182450,5600,5600,5600,5600,0
20250109,200600,7182450,5600,5600,5600,5600,0
20250109,200500,7182450,5600,5600,5600,5600,0
20250109,200400,7182450,5600,5600,5600,5600,0
20250109,200300,7182450,5600,5600,5600,5600,0
20250109,200200,7182450,5600,5600,5600,5600,0
20250109,200100,7182450,5600,5600,5600,5600,0
20250109,200000,7182450,5600,5600,5600,5600,0
20250109,195900,7182450,5600,5600,5600,5600,0
20250109,195800,7182450,5600,5600,5600,5600,1
20250109,195700,7182450,5600,5600,5600,5600,0
20250109,195600,7182450,5600,5600,5600,5600,0
20250109,195500,7182450,5600,5600,5600,5600,0
20250109,195400,7182450,5600,5600,5600,5600,0
20250109,195300,7182450,5600,5600,5600,5600,0
20250109,195200,7182450,5600,5600,5600,5600,0
20250109,195100,7182450,5600,5600,5600,5600,0
20250109,195000,7182450,5600,5600,5600,5600,0
20250109,194900,7182450,5600,5600,5600,5600,0
20250109,194800,7182450,5600,5600,5600,5600,0
20250109,194700,7182450,5600,5600,5600,5600,0
20250109,194600,7182450,5600,5600,5600,5600,0
20250109,194500,7182450,5600,5600,5600,5600,0
20250109,194400,7182450,5600,5600,5600,5600,0
20250109,194300,7182450,5600,5600,5600,5600,0
20250109,194200,7182450,5600,5600,5600,5600,0
20250109,194100,7182450,5600,5600,5600,5600,0
20250109,194000,7182450,5600,5600,5600,5600,0
20250109,193900,7182450,5600,5600,5600,5600,0
20250109,193800,7182450,5600,5600,5600,5600,0
20250109,193700,7182450,5600,5600,5600,5600,0
20250109,193600,7182450,5600,5600,5600,5600,0
20250109,193500,7182450,5600,5600,5600,5600,0
20250109,193400,7182450,5600,5600,5600,5600,0
20250109,193300,7182450,5600,5600,5600,5600,0
20250109,193200,7182450,5600,5600,5600,5600,0
20250109,193100,7182450,5600,5600,5600,5600,0
20250109,193000,7182450,5600,5600,5600,5600,0
20250109,192900,7182450,5600,5600,5600,5600,0
20250109,192800,7182450,5600,5600,5600,5600,1
20250109,192700,7182450,5600,5600,5600,5600,0
20250109,192600,7182450,5600,5600,5600,5600,0
20250109,192500,7182450,5600,5600,5600,5600,0
20250109,192400,7182450,5600,5600,5600,5600,0
20250109,192300,7182450,5600,5600,5600,5600,0
20250109,192200,7182450,5600,5600,5600,5600,0
20250109,192100,7182450,5600,5600,5600,5600,0
20250109,192000,7182450,5600,5600,5600,5600,0
20250109,191900,7182450,5600,5600,5600,5600,0
20250109,191800,7182450,5600,5600,5600,5600,0
20250109,191700,7182450,5600,5600,5600,5600,0
20250109,191600,7182450,5600,5600,5600,5600,0
20250109,191500,7182450,5600,5600,5600,5600,0
20250109,191400,7182450,5600,5600,5600,5600,0
20250109,191300,7182450,5600,5600,5600,5600,0
20250109,191200,7182450,5600,5600,5600,5600,0
20250109,191100,7182450,5600,5600,5600,5600,0
20250109,191000,7182450,5600,5600,5600,5600,0
20250109,190900,7182450,5600,5600,5600,5600,0
20250109,190800,7182450,5600,5600,5600,5600,0
20250109,190700,7182450,5600,5600,5600,5600,0
20250109,190600,7182450,5600,5600,5600,5600,0
20250109,190500,7182450,5600,5600,5600,5600,0
20250109,190400,7182450,5600,5600,5600,5600,0
20250109,190300,7182450,5600,5600,5600,5600,0
20250109,190200,7182450,5600,5600,5600,5600,0
20250109,190100,7182450,5600,5600,5600,5600,0
20250109,190000,7182450,5600,5600,5600,5600,0
20250109,185900,7182450,5600,5600,5600,5600,0
20250109,185800,7182450,5600,5600,5600,5600,1
20250109,185700,7182450,5600,5600,5600,5600,0
20250109,185600,7182450,5600,5600,5600,5600,0
20250109,185500,7182450,5600,5600,5600,5600,0
20250109,185400,7182450,5600,5600,5600,5600,0
20250109,185300,7182450,5600,5600,5600,5600,0
20250109,185200,7182450,5600,5600,5600,5600,0
20250109,185100,7182450,5600,5600,5600,5600,0
20250109,185000,7182450,5600,5600,5600,5600,0
20250109,184900,7182450,5600,5600,5600,5600,0
20250109,184800,7182450,5600,5600,5600,5600,0
20250109,184700,7182450,5600,5600,5600,5600,0
20250109,184600,7182450,5600,5600,5600,5600,0
20250109,184500,7182450,5600,5600,5600,5600,0
20250109,184400,7182450,5600,5600,5600,5600,0
20250109,184300,7182450,5600,5600,5600,5600,0
20250109,184200,7182450,5600,5600,5600,5600,0
20250109,184100,7182450,5600,5600,5600,5600,0
20250109,184000,7182450,5600,5600,5600,5600,0
20250109,183900,7182450,5600,5600,5600,5600,0
20250109,183800,7182450,5600,5600,5600,5600,0
20250109,183700,7182450,5600,5600,5600,5600,0
20250109,183600,7182450,5600,5600,5600,5600,0
20250109,183500,7182450,5600,5600,5600,5600,0
20250109,183400,7182450,5600,5600,5600,5600,0
20250109,183300,7182450,5600,5600,5600,5600,0
20250109,183200,7182450,5600,5600,5600,5600,0
20250109,183100,7182450,5600,5600,5600,5600,0
20250109,183000,7182450,5600,5600,5600,5600,0
20250109,182900,7182450,5600,5600,5600,5600,0
20250109,182800,7182450,5600,5600,5600,5600,1
20250109,182700,7182450,5600,5600,5600,5600,0
20250109,182600,7182450,5600,5600,5600,5600,0
20250109,182500,7182450,5600,5600,5600,5600,0
20250109,182400,7182450,5600,5600,5600,5600,0
20250109,182300,7182450,5600,5600,5600,5600,0
20250109,182200,7182450,5600,5600,5600,5600,0
20250109,182100,7182450,5600,5600,5600,5600,0
20250109,182000,7182450,5600,5600,5600,5600,0
20250109,181900,7182450,5600,5600,5600,5600,0
20250109,181800,7182450,5600,5600,5600,5600,0
20250109,181700,7182450,5600,5600,5600,5600,0
20250109,181600,7182450,5600,5600,5600,5600,0
20250109,181500,7182450,5600,5600,5600,5600,0
20250109,181400,7182450,5600,5600,5600,5600,0
20250109,181300,7182450,5600,5600,5600,5600,0
20250109,181200,7182450,5600,5600,5600,5600,0
20250109,181100,7182450,5600,5600,5600,5600,0
20250109,181000,7182450,5600,5600,5600,5600,0
20250109,180900,7182450,5600,5600,5600,5600,0
20250109,180800,7182450,5600,5600,5600,5600,0
20250109,180700,7182450,5600,5600,5600,5600,0
20250109,180600,7182450,5600,5600,5600,5600,0
20250109,180500,7182450,5600,5600,5600,5600,0
20250109,180400,7182450,5600,5600,5600,5600,0
20250109,180300,7182450,5600,5600,5600,5600,0
20250109,180200,7182450,5600,5600,5600,5600,0
20250109,180100,7182450,5600,5600,5600,5600,0
20250109,180000,7182450,5600,5600,5600,5600,0
20250109,175900,7182450,5600,5600,5600,5600,0
20250109,175800,7182450,5600,5600,5600,5600,1
20250109,175700,7182450,5600,5600,5600,5600,0
20250109,175600,7182450,5600,5600,5600,5600,0
20250109,175500,7182450,5600,5600,5600,5600,0
20250109,175400,7182450,5600,5600,5600,5600,0
20250109,175300,7182450,5600,5600,5600,5600,0
20250109,175200,7182450,5600,5600,5600,5600,0
20250109,175100,7182450,5600,5600,5600,5600,0
20250109,175000,7182450,5600,5600,5600,5600,0
20250109,174900,7182450,5600,5600,5600,5600,0
20250109,174800,7182450,5600,5600,5600,5600,0
20250109,174700,7182450,5600,5600,5600,5600,0
20250109,174600,7182450,5600,5600,5600,5600,0
20250109,174500,7182450,5600,5600,5600,5600,0
20250109,174400,7182450,5600,5600,5600,5600,0
20250109,174300,7182450,5600,5600,5600,5600,0
20250109,174200,7182450,5600,5600,5600,5600,0
20250109,174100,7182450,5600,5600,5600,5600,0
20250109,174000,7182450,5600,5600,5600,5600,0
20250109,173900,7182450,5600,5600,5600,5600,0
20250109,173800,7182450,5600,5600,5600,5600,0
20250109,173700,7182450,5600,5600,5600,5600,0
20250109,173600,7182450,5600,5600,5600,5600,0
20250109,173500,7182450,5600,5600,5600,5600,0
20250109,173400,7182450,5600,5600,5600,5600,0
20250109,173300,7182450,5600,5600,5600,5600,0
20250109,173200,7182450,5600,5600,5600,5600,0
20250109,173100,7182450,5600,5600,5600,5600,0
20250109,173000,7182450,5600,5600,5600,5600,0
20250109,172900,7182450,5600,5600,5600,5600,0
20250109,172800,7182450,5600,5600,5600,5600,1
20250109,172700,7182450,5600,5600,5600,5600,0
20250109,172600,7182450,5600,5600,5600,5600,0
20250109,172500,7182450,5600,5600,5600,5600,0
20250109,172400,7182450,5600,5600,5600,5600,0
20250109,172300,7182450,5600,5600,5600,5600,0
20250109,172200,7182450,5600,5600,5600,5600,0
20250109,172100,7182450,5600,5600,5600,5600,0
20250109,172000,7182450,5600,5600,5600,5600,0
20250109,171900,7182450,5600,5600,5600,5600,0
20250109,171800,7182450,5600,5600,5600,5600,0
20250109,171700,7182450,5600,5600,5600,5600,0
20250109,171600,7182450,5600,5600,5600,5600,0
20250109,171500,7182450,5600,5600,5600,5600,0
20250109,171400,7182450,5600,5600,5600,5600,0
20250109,171300,7182450,5600,5600,5600,5600,0
20250109,171200,7182450,5600,5600,5600,5600,0
20250109,171100,7182450,5600,5600,5600,5600,0
20250109,171000,7182450,5600,5600,5600,5600,0
20250109,170900,7182450,5600,5600,5600,5600,0
20250109,170800,7182450,5600,5600,5600,5600,0
20250109,170700,7182450,5600,5600,5600,5600,0
20250109,170600,7182450,5600,5600,5600,5600,0
20250109,170500,7182450,5600,5600,5600,5600,0
20250109,170400,7182450,5600,5600,5600,5600,0
20250109,170300,7182450,5600,5600,5600,5600,0
20250109,170200,7182450,5600,5600,5600,5600,0
20250109,170100,7182450,5600,5600,5600,5600,0
20250109,170000,7182450,5600,5600,5600,5600,0
20250109,165900,7182450,5600,5600,5600,5600,0
20250109,165800,7182450,5600,5600,5600,5600,1
20250109,165700,7182450,5600,5600,5600,5600,0
20250109,165600,7182450,5600,5600,5600,5600,0
20250109,165500,7182450,5600,5600,5600,5600,0
20250109,165400,7182450,5600,5600,5600,5600,0
20250109,165300,7182450,5600,5600,5600,5600,0
20250109,165200,7182450,5600,5600,5600,5600,0
20250109,165100,7182450,5600,5600,5600,5600,0
20250109,165000,7182450,5600,5600,5600,5600,0
20250109,164900,7182450,5600,5600,5600,5600,0
20250109,164800,7182450,5600,5600,5600,5600,0
20250109,164700,7182450,5600,5600,5600,5600,0
20250109,164600,7182450,5600,5600,5600,5600,0
20250109,164500,7182450,5600,5600,5600,5600,0
20250109,164400,7182450,5600,5600,5600,5600,0
20250109,164300,7182450,5600,5600,5600,5600,0
20250109,164200,7182450,5600,5600,5600,5600,0
20250109,164100,7182450,5600,5600,5600,5600,0
20250109,164000,7182450,5600,5600,5600,5600,0
20250109,163900,7182450,5600,5600,5600,5600,0
20250109,163800,7182450,5600,5600,5600,5600,0
20250109,163700,7182450,5600,5600,5600,5600,0
20250109,163600,7182450,5600,5600,5600,5600,0
20250109,163500,7182450,5600,5600,5600,5600,0
20250109,163400,7182450,5600,5600,5600,5600,0
20250109,163300,7182450,5600,5600,5600,5600,0
20250109,163200,7182450,5600,5600,5600,5600,0
20250109,163100,7182450,5600,5600,5600,5600,0
20250109,163000,7182450,5600,5600,5600,5600,0
20250109,162900,7182450,5600,5600,5600,5600,0
20250109,162800,7182450,5600,5600,5600,5600,1
20250109,162700,7182450,5600,5600,5600,5600,0
20250109,162600,7182450,5600,5600,5600,5600,0
20250109,162500,7182450,5600,5600,5600,5600,0
20250109,162400,7182450,5600,5600,5600,5600,0
20250109,162300,7182450,5600,5600,5600,5600,0
20250109,162200,7182450,5600,5600,5600,5600,0
20250109,162100,7182450,5600,5600,5600,5600,0
20250109,162000,7182450,5600,5600,5600,5600,0
20250109,161900,7182450,5600,5600,5600,5600,0
20250109,161800,7182450,5600,5600,5600,5600,0
20250109,161700,7182450,5600,5600,5600,5600,0
20250109,161600,7182450,5600,5600,5600,5600,0
20250109,161500,7182450,5600,5600,5600,5600,0
20250109,161400,7182450,5600,5600,5600,5600,0
20250109,161300,7182450,5600,5600,5600,5600,0
20250109,161200,7182450,5600,5600,5600,5600,0
20250109,161100,7182450,5600,5600,5600,5600,0
20250109,161000,7182450,5600,5600,5600,5600,0
20250109,160900,7182450,5600,5600,5600,5600,0
20250109,160800,7182450,5600,5600,5600,5600,0
20250109,160700,7182450,5600,5600,5600,5600,0
20250109,160600,7182450,5600,5600,5600,5600,0
20250109,160500,7182450,5600,5600,5600,5600,0
20250109,160400,7182450,5600,5600,5600,5600,0
20250109,160300,7182450,5600,5600,5600,5600,0
20250109,160200,7182450,5600,5600,5600,5600,0
20250109,160100,7182450,5600,5600,5600,5600,0
20250109,160000,7182450,5600,5600,5600,5600,0
20250109,155900,7182450,5600,5600,5600,5600,0
20250109,155800,7182450,5600,5600,5600,5600,1
20250109,155700,7182450,5600,5600,5600,5600,0
20250109,155600,7182450,5600,5600,5600,5600,0
20250109,155500,7182450,5600,5600,5600,5600,0
20250109,155400,7182450,5600,5600,5600,5600,0
20250109,155300,7182450,5600,5600,5600,5600,0
20250109,155200,7182450,5600,5600,5600,5600,0
20250109,155100,7182450,5600,5600,5600,5600,0
20250109,155000,7182450,5600,5600,5600,5600,0
20250109,154900,7182450,5600,5600,5600,5600,0
20250109,154800,7182450,5600,5600,5600,5600,0
20250109,154700,7182450,5600,5600,5600,5600,0
20250109,154600,7182450,5600,5600,5600,5600,0
20250109,154500,7182450,5600,5600,5600,5600,0
20250109,154400,7182450,5600,5600,5600,5600,0
20250109,154300,7182450,5600,5600,5600,5600,0
20250109,154200,7182450,5600,5600,5600,5600,0
20250109,154100,7182450,5600,5600,5600,5600,0
20250109,154000,7182450,5600,5600,5600,5600,0
20250109,153900,7182450,5600,5600,5600,5600,0
20250109,153800,7182450,5600,5600,5600,5600,0
20250109,153700,7182450,5600,5600,5600,5600,0
20250109,153600,7182450,5600,5600,5600,5600,0
20250109,153500,7182450,5600,5600,5600,5600,0
20250109,153400,7182450,5600,5600,5600,5600,0
20250109,153300,7182450,5600,5600,5600,5600,0
20250109,153200,7182450,5600,5600,5600,5600,0
20250109,153100,7182450,5600,5600,5600,5600,0
20250109,153000,7182450,5600,5600,5600,5600,0
20250109,152900,7182450,5600,5600,5600,5600,0
20250109,152800,7182450,5600,5600,5600,5600,0
20250109,152700,7182450,5600,5600,5600,5600,0
20250109,152600,7182450,5600,5600,5600,5600,0
20250109,152500,7182450,5600,5600,5600,5600,0
20250109,152400,7182450,5600,5600,5600,5600,0
20250109,152300,7182450,5600,5600,5600,5600,0
20250109,152200,7182450,5600,5600,5600,5600,0
20250109,152100,7182450,5600,5600,5600,5600,0
20250109,152000,7182450,5600,5600,5600,5600,0
20250109,151900,7182450,5600,5600,5600,5600,0
20250109,151800,7182450,5600,5600,5600,5600,0
20250109,151700,7182450,5600,5600,5600,5600,0
20250109,151600,7182450,5600,5600,5600,5600,0
20250109,151500,7182450,5600,5600,5600,5600,0
20250109,151400,7182450,5600,5600,5600,5600,0
20250109,151300,7182450,5600,5600,5600,5600,0
20250109,151200,7182450,5600,5600,5600,5600,0
20250109,151100,7182450,5600,5600,5600,5600,0
20250109,151000,7182450,5600,5600,5600,5600,0
20250109,150900,7182450,5600,5600,5600,5600,0
20250109,150800,7182450,5600,5600,5600,5600,1
20250109,150700,7176850,5310,5310,5310,5310,0
20250109,150600,7176850,5310,5310,5310,5310,0
20250109,150500,7176850,5310,5310,5310,5310,0
20250109,150400,7176850,5310,5310,5310,5310,0
20250109,150300,7176850,5310,5310,5310,5310,0
20250109,150200,7176850,5310,5310,5310,5310,0
20250109,150100,7176850,5310,5310,5310,5310,0
20250109,150000,7176850,5310,5310,5310,5310,0
20250109,145900,7176850,5310,5310,5310,5310,0
20250109,145800,7176850,5310,5310,5310,5310,0
20250109,145700,7176850,5310,5310,5310,5310,0
20250109,145600,7176850,5310,5310,5310,5310,0
20250109,145500,7176850,5310,5310,5310,5310,0
20250109,145400,7176850,5310,5310,5310,5310,0
20250109,145300,7176850,5310,5310,5310,5310,0
20250109,145200,7176850,5310,5310,5310,5310,0
20250109,145100,7176850,5310,5320,5320,5310,335
20250109,145000,5394700,5310,5310,5310,5310,0
20250109,144900,5394700,5310,5310,5310,5310,0
20250109,144800,5394700,5310,5310,5310,5310,0
20250109,144700,5394700,5310,5310,5310,5310,0
20250109,144600,5394700,5310,5310,5310,5310,0
20250109,144500,5394700,5310,5310,5310,5310,0
20250109,144400,5394700,5310,5310,5310,5310,0
20250109,144300,5394700,5310,5310,5310,5310,0
20250109,144200,5394700,5310,5310,5310,5310,0
20250109,144100,5394700,5310,5310,5310,5310,0
20250109,144000,5394700,5310,5310,5310,5310,0
20250109,143900,5394700,5310,5310,5310,5310,0
20250109,143800,5394700,5310,5310,5310,5310,0
20250109,143700,5394700,5310,5310,5310,5310,0
20250109,143600,5394700,5310,5310,5310,5310,0
20250109,143500,5394700,5310,5310,5310,5310,0
20250109,143400,5394700,5310,5310,5310,5310,0
20250109,143300,5394700,5310,5310,5310,5310,0
20250109,143200,5394700,5310,5310,5310,5310,0
20250109,143100,5394700,5310,5310,5310,5310,0
20250109,143000,5394700,5310,5310,5310,5310,0
20250109,142900,5394700,5310,5310,5310,5310,0
20250109,142800,5394700,5310,5600,5600,5310,1000
20250109,142700,11400,5700,5700,5700,5700,0
20250109,142600,11400,5700,5700,5700,5700,0
20250109,142500,11400,5700,5700,5700,5700,0
20250109,142400,11400,5700,5700,5700,5700,0
20250109,142300,11400,5700,5700,5700,5700,0
20250109,142200,11400,5700,5700,5700,5700,0
20250109,142100,11400,5700,5700,5700,5700,0
20250109,142000,11400,5700,5700,5700,5700,0
20250109,141900,11400,5700,5700,5700,5700,0
20250109,141800,11400,5700,5700,5700,5700,0
20250109,141700,11400,5700,5700,5700,5700,0
20250109,141600,11400,5700,5700,5700,5700,0
20250109,141500,11400,5700,5700,5700,5700,0
20250109,141400,11400,5700,5700,5700,5700,0
20250109,141300,11400,5700,5700,5700,5700,0
20250109,141200,11400,5700,5700,5700,5700,0
20250109,141100,11400,5700,5700,5700,5700,0
20250109,141000,11400,5700,5700,5700,5700,0
20250109,140900,11400,5700,5700,5700,5700,0
20250109,140800,11400,5700,5700,5700,5700,0
20250109,140700,11400,5700,5700,5700,5700,0
20250109,140600,11400,5700,5700,5700,5700,0
20250109,140500,11400,5700,5700,5700,5700,0
20250109,140400,11400,5700,5700,5700,5700,0
20250109,140300,11400,5700,5700,5700,5700,0
20250109,140200,11400,5700,5700,5700,5700,0
20250109,140100,11400,5700,5700,5700,5700,0
20250109,140000,11400,5700,5700,5700,5700,0
20250109,135900,11400,5700,5700,5700,5700,0
20250109,135800,11400,5700,5700,5700,5700,0
20250109,135700,11400,5700,5700,5700,5700,0
20250109,135600,11400,5700,5700,5700,5700,0
20250109,135500,11400,5700,5700,5700,5700,0
20250109,135400,11400,5700,5700,5700,5700,0
20250109,135300,11400,5700,5700,5700,5700,0
20250109,135200,11400,5700,5700,5700,5700,0
20250109,135100,11400,5700,5700,5700,5700,0
20250109,135000,11400,5700,5700,5700,5700,0
20250109,134900,11400,5700,5700,5700,5700,0
20250109,134800,11400,5700,5700,5700,5700,0
20250109,134700,11400,5700,5700,5700,5700,0
20250109,134600,11400,5700,5700,5700,5700,0
20250109,134500,11400,5700,5700,5700,5700,0
20250109,134400,11400,5700,5700,5700,5700,0
20250109,134300,11400,5700,5700,5700,5700,0
20250109,134200,11400,5700,5700,5700,5700,0
20250109,134100,11400,5700,5700,5700,5700,0
20250109,134000,11400,5700,5700,5700,5700,0
20250109,133900,11400,5700,5700,5700,5700,0
20250109,133800,11400,5700,5700,5700,5700,0
20250109,133700,11400,5700,5700,5700,5700,0
20250109,133600,11400,5700,5700,5700,5700,0
20250109,133500,11400,5700,5700,5700,5700,0
20250109,133400,11400,5700,5700,5700,5700,0
20250109,133300,11400,5700,5700,5700,5700,0
20250109,133200,11400,5700,5700,5700,5700,0
20250109,133100,11400,5700,5700,5700,5700,0
20250109,133000,11400,5700,5700,5700,5700,0
20250109,132900,11400,5700,5700,5700,5700,0
20250109,132800,11400,5700,5700,5700,5700,0
20250109,132700,11400,5700,5700,5700,5700,0
20250109,132600,11400,5700,5700,5700,5700,1
20250109,132500,5700,5700,5700,5700,5700,0
20250109,132400,5700,5700,5700,5700,5700,0
20250109,132300,5700,5700,5700,5700,5700,0
20250109,132200,5700,5700,5700,5700,5700,0
20250109,132100,5700,5700,5700,5700,5700,0
20250109,132000,5700,5700,5700,5700,5700,0
20250109,131900,5700,5700,5700,5700,5700,0
20250109,131800,5700,5700,5700,5700,5700,0
20250109,131700,5700,5700,5700,5700,5700,0
20250109,131600,5700,5700,5700,5700,5700,0
20250109,131500,5700,5700,5700,5700,5700,0
20250109,131400,5700,5700,5700,5700,5700,0
20250109,131300,5700,5700,5700,5700,5700,0
20250109,131200,5700,5700,5700,5700,5700,0
20250109,131100,5700,5700,5700,5700,5700,0
20250109,131000,5700,5700,5700,5700,5700,0
20250109,130900,5700,5700,5700,5700,5700,0
20250109,130800,5700,5700,5700,5700,5700,0
20250109,130700,5700,5700,5700,5700,5700,0
20250109,130600,5700,5700,5700,5700,5700,0
20250109,130500,5700,5700,5700,5700,5700,0
20250109,130400,5700,5700,5700,5700,5700,0
20250109,130300,5700,5700,5700,5700,5700,0
20250109,130200,5700,5700,5700,5700,5700,0
20250109,130100,5700,5700,5700,5700,5700,0
20250109,130000,5700,5700,5700,5700,5700,0
20250109,125900,5700,5700,5700,5700,5700,0
20250109,125800,5700,5700,5700,5700,5700,0
20250109,125700,5700,5700,5700,5700,5700,0
20250109,125600,5700,5700,5700,5700,5700,0
20250109,125500,5700,5700,5700,5700,5700,0
20250109,125400,5700,5700,5700,5700,5700,0
20250109,125300,5700,5700,5700,5700,5700,0
20250109,125200,5700,5700,5700,5700,5700,0
20250109,125100,5700,5700,5700,5700,5700,0
20250109,125000,5700,5700,5700,5700,5700,0
20250109,124900,5700,5700,5700,5700,5700,0
20250109,124800,5700,5700,5700,5700,5700,0
20250109,124700,5700,5700,5700,5700,5700,0
20250109,124600,5700,5700,5700,5700,5700,0
20250109,124500,5700,5700,5700,5700,5700,0
20250109,124400,5700,5700,5700,5700,5700,0
20250109,124300,5700,5700,5700,5700,5700,0
20250109,124200,5700,5700,5700,5700,5700,0
20250109,124100,5700,5700,5700,5700,5700,0
20250109,124000,5700,5700,5700,5700,5700,0
20250109,123900,5700,5700,5700,5700,5700,0
20250109,123800,5700,5700,5700,5700,5700,0
20250109,123700,5700,5700,5700,5700,5700,0
20250109,123600,5700,5700,5700,5700,5700,0
20250109,123500,5700,5700,5700,5700,5700,0
20250109,123400,5700,5700,5700,5700,5700,0
20250109,123300,5700,5700,5700,5700,5700,0
20250109,123200,5700,5700,5700,5700,5700,0
20250109,123100,5700,5700,5700,5700,5700,0
20250109,123000,5700,5700,5700,5700,5700,0
20250109,122900,5700,5700,5700,5700,5700,0
20250109,122800,5700,5700,5700,5700,5700,0
20250109,122700,5700,5700,5700,5700,5700,0
20250109,122600,5700,5700,5700,5700,5700,0
20250109,122500,5700,5700,5700,5700,5700,0
20250109,122400,5700,5700,5700,5700,5700,0
20250109,122300,5700,5700,5700,5700,5700,0
20250109,122200,5700,5700,5700,5700,5700,0
20250109,122100,5700,5700,5700,5700,5700,0
20250109,122000,5700,5700,5700,5700,5700,0
20250109,121900,5700,5700,5700,5700,5700,0
20250109,121800,5700,5700,5700,5700,5700,0
20250109,121700,5700,5700,5700,5700,5700,0
20250109,121600,5700,5700,5700,5700,5700,0
20250109,121500,5700,5700,5700,5700,5700,0
20250109,121400,5700,5700,5700,5700,5700,0
20250109,121300,5700,5700,5700,5700,5700,0
20250109,121200,5700,5700,5700,5700,5700,0
20250109,121100,5700,5700,5700,5700,5700,0
20250109,121000,5700,5700,5700,5700,5700,0
20250109,120900,5700,5700,5700,5700,5700,0
20250109,120800,5700,5700,5700,5700,5700,0
20250109,120700,5700,5700,5700,5700,5700,0
20250109,120600,5700,5700,5700,5700,5700,0
20250109,120500,5700,5700,5700,5700,5700,0
20250109,120400,5700,5700,5700,5700,5700,0
20250109,120300,5700,5700,5700,5700,5700,0
20250109,120200,5700,5700,5700,5700,5700,0
20250109,120100,5700,5700,5700,5700,5700,0
20250109,120000,5700,5700,5700,5700,5700,0
20250109,115900,5700,5700,5700,5700,5700,0
20250109,115800,5700,5700,5700,5700,5700,0
20250109,115700,5700,5700,5700,5700,5700,0
20250109,115600,5700,5700,5700,5700,5700,0
20250109,115500,5700,5700,5700,5700,5700,0
20250109,115400,5700,5700,5700,5700,5700,0
20250109,115300,5700,5700,5700,5700,5700,0
20250109,115200,5700,5700,5700,5700,5700,1
20250109,115100,0,5840,5840,5840,5840,0
20250109,115000,0,5840,5840,5840,5840,0
20250109,114900,0,5840,5840,5840,5840,0
20250109,114800,0,5840,5840,5840,5840,0
20250109,114700,0,5840,5840,5840,5840,0
20250109,114600,0,5840,5840,5840,5840,0
20250109,114500,0,5840,5840,5840,5840,0
20250109,114400,0,5840,5840,5840,5840,0
20250109,114300,0,5840,5840,5840,5840,0
20250109,114200,0,5840,5840,5840,5840,0
20250109,114100,0,5840,5840,5840,5840,0
20250109,114000,0,5840,5840,5840,5840,0
20250109,113900,0,5840,5840,5840,5840,0
20250109,113800,0,5840,5840,5840,5840,0
20250109,113700,0,5840,5840,5840,5840,0
20250109,113600,0,5840,5840,5840,5840,0
20250109,113500,0,5840,5840,5840,5840,0
20250109,113400,0,5840,5840,5840,5840,0
20250109,113300,0,5840,5840,5840,5840,0
20250109,113200,0,5840,5840,5840,5840,0
20250109,113100,0,5840,5840,5840,5840,0
20250109,113000,0,5840,5840,5840,5840,0
20250109,112900,0,5840,5840,5840,5840,0
20250109,112800,0,5840,5840,5840,5840,0
20250109,112700,0,5840,5840,5840,5840,0
20250109,112600,0,5840,5840,5840,5840,0
20250109,112500,0,5840,5840,5840,5840,0
20250109,112400,0,5840,5840,5840,5840,0
20250109,112300,0,5840,5840,5840,5840,0
20250109,112200,0,5840,5840,5840,5840,0
20250109,112100,0,5840,5840,5840,5840,0
20250109,112000,0,5840,5840,5840,5840,0
20250109,111900,0,5840,5840,5840,5840,0
20250109,111800,0,5840,5840,5840,5840,0
20250109,111700,0,5840,5840,5840,5840,0
20250109,111600,0,5840,5840,5840,5840,0
20250109,111500,0,5840,5840,5840,5840,0
20250109,111400,0,5840,5840,5840,5840,0
20250109,111300,0,5840,5840,5840,5840,0
20250109,111200,0,5840,5840,5840,5840,0
20250109,111100,0,5840,5840,5840,5840,0
20250109,111000,0,5840,5840,5840,5840,0
20250109,110900,0,5840,5840,5840,5840,0
20250109,110800,0,5840,5840,5840,5840,0
20250109,110700,0,5840,5840,5840,5840,0
20250109,110600,0,5840,5840,5840,5840,0
20250109,110500,0,5840,5840,5840,5840,0
20250109,110400,0,5840,5840,5840,5840,0
20250109,110300,0,5840,5840,5840,5840,0
20250109,110200,0,5840,5840,5840,5840,0
20250109,110100,0,5840,5840,5840,5840,0
20250109,110000,0,5840,5840,5840,5840,0
20250109,105900,0,5840,5840,5840,5840,0
20250109,105800,0,5840,5840,5840,5840,0
20250109,105700,0,5840,5840,5840,5840,0
20250109,105600,0,5840,5840,5840,5840,0
20250109,105500,0,5840,5840,5840,5840,0
20250109,105400,0,5840,5840,5840,5840,0
20250109,105300,0,5840,5840,5840,5840,0
20250109,105200,0,5840,5840,5840,5840,0
20250109,105100,0,5840,5840,5840,5840,0
20250109,105000,0,5840,5840,5840,5840,0
20250109,104900,0,5840,5840,5840,5840,0
20250109,104800,0,5840,5840,5840,5840,0
20250109,104700,0,5840,5840,5840,5840,0
20250109,104600,0,5840,5840,5840,5840,0
20250109,104500,0,5840,5840,5840,5840,0
20250109,104400,0,5840,5840,5840,5840,0
20250109,104300,0,5840,5840,5840,5840,0
20250109,104200,0,5840,5840,5840,5840,0
20250109,104100,0,5840,5840,5840,5840,0
20250109,104000,0,5840,5840,5840,5840,0
20250109,103900,0,5840,5840,5840,5840,0
20250109,103800,0,5840,5840,5840,5840,0
20250109,103700,0,5840,5840,5840,5840,0
20250109,103600,0,5840,5840,5840,5840,0
20250109,103500,0,5840,5840,5840,5840,0
20250109,103400,0,5840,5840,5840,5840,0
20250109,103300,0,5840,5840,5840,5840,0
20250109,103200,0,5840,5840,5840,5840,0
20250109,103100,0,5840,5840,5840,5840,0
20250109,103000,0,5840,5840,5840,5840,0
20250109,102900,0,5840,5840,5840,5840,0
20250109,102800,0,5840,5840,5840,5840,0
20250109,102700,0,5840,5840,5840,5840,0
20250109,102600,0,5840,5840,5840,5840,0
20250109,102500,0,5840,5840,5840,5840,0
20250109,102400,0,5840,5840,5840,5840,0
20250109,102300,0,5840,5840,5840,5840,0
20250109,102200,0,5840,5840,5840,5840,0
20250109,102100,0,5840,5840,5840,5840,0
20250109,102000,0,5840,5840,5840,5840,0
20250109,101900,0,5840,5840,5840,5840,0
20250109,101800,0,5840,5840,5840,5840,0
20250109,101700,0,5840,5840,5840,5840,0
20250109,101600,0,5840,5840,5840,5840,0
20250109,101500,0,5840,5840,5840,5840,0
20250109,101400,0,5840,5840,5840,5840,0
20250109,101300,0,5840,5840,5840,5840,0
20250109,101200,0,5840,5840,5840,5840,0
20250109,101100,0,5840,5840,5840,5840,0
20250109,101000,0,5840,5840,5840,5840,0
20250109,100900,0,5840,5840,5840,5840,0
20250109,100800,0,5840,5840,5840,5840,0
20250109,100700,0,5840,5840,5840,5840,0
20250109,100600,0,5840,5840,5840,5840,0
20250109,100500,0,5840,5840,5840,5840,0
20250109,100400,0,5840,5840,5840,5840,0
20250109,100300,0,5840,5840,5840,5840,0
20250109,100200,0,5840,5840,5840,5840,0
20250109,100100,0,5840,5840,5840,5840,0
20250109,100000,0,5840,5840,5840,5840,0
20250109,095900,0,5840,5840,5840,5840,0
20250109,095800,0,5840,5840,5840,5840,0
20250109,095700,0,5840,5840,5840,5840,0
20250109,095600,0,5840,5840,5840,5840,0
20250109,095500,0,5840,5840,5840,5840,0
20250109,095400,0,5840,5840,5840,5840,0
20250109,095300,0,5840,5840,5840,5840,0
20250109,095200,0,5840,5840,5840,5840,0
20250109,095100,0,5840,5840,5840,5840,0
20250109,095000,0,5840,5840,5840,5840,0
20250109,094900,0,5840,5840,5840,5840,0
20250109,094800,0,5840,5840,5840,5840,0
20250109,094700,0,5840,5840,5840,5840,0
20250109,094600,0,5840,5840,5840,5840,0
20250109,094500,0,5840,5840,5840,5840,0
20250109,094400,0,5840,5840,5840,5840,0
20250109,094300,0,5840,5840,5840,5840,0
20250109,094200,0,5840,5840,5840,5840,0
20250109,094100,0,5840,5840,5840,5840,0
20250109,094000,0,5840,5840,5840,5840,0
20250109,093900,0,5840,5840,5840,5840,0
20250109,093800,0,5840,5840,5840,5840,0
20250109,093700,0,5840,5840,5840,5840,0
20250109,093600,0,5840,5840,5840,5840,0
20250109,093500,0,5840,5840,5840,5840,0
20250109,093400,0,5840,5840,5840,5840,0
20250109,093300,0,5840,5840,5840,5840,0
20250109,093200,0,5840,5840,5840,5840,0
20250109,093100,0,5840,5840,5840,5840,0
20250109,093000,0,5840,5840,5840,5840,0
20250109,092900,0,5840,5840,5840,5840,0
20250109,092800,0,5840,5840,5840,5840,0
20250109,092700,0,5840,5840,5840,5840,0
20250109,092600,0,5840,5840,5840,5840,0
20250109,092500,0,5840,5840,5840,5840,0
20250109,092400,0,5840,5840,5840,5840,0
20250109,092300,0,5840,5840,5840,5840,0
20250109,092200,0,5840,5840,5840,5840,0
20250109,092100,0,5840,5840,5840,5840,0
20250109,092000,0,5840,5840,5840,5840,0
20250109,091900,0,5840,5840,5840,5840,0
20250109,091800,0,5840,5840,5840,5840,0
20250109,091700,0,5840,5840,5840,5840,0
20250109,091600,0,5840,5840,5840,5840,0
20250109,091500,0,5840,5840,5840,5840,0
20250109,091400,0,5840,5840,5840,5840,0
20250109,091300,0,5840,5840,5840,5840,0
20250109,091200,0,5840,5840,5840,5840,0
20250109,091100,0,5840,5840,5840,5840,0
20250109,091000,0,5840,5840,5840,5840,0
20250109,090900,0,5840,5840,5840,5840,0
20250109,090800,0,5840,5840,5840,5840,0
20250109,090700,0,5840,5840,5840,5840,0
20250109,090600,0,5840,5840,5840,5840,0
20250109,090500,0,5840,5840,5840,5840,0
20250109,090400,0,5840,5840,5840,5840,0
20250109,090300,0,5840,5840,5840,5840,0
20250109,090200,0,5840,5840,5840,5840,0
20250109,090100,0,5840,5840,5840,5840,0
20250109,090000,0,5840,5840,5840,5840,0