KissMeData/250030/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,204700,11590,5790,5790,5790,5790,1
20250102,204600,11590,5790,5790,5790,5790,0
20250102,204500,11590,5790,5790,5790,5790,0
20250102,204400,11590,5790,5790,5790,5790,0
20250102,204300,11590,5790,5790,5790,5790,0
20250102,204200,11590,5790,5790,5790,5790,0
20250102,204100,11590,5790,5790,5790,5790,0
20250102,204000,11590,5790,5790,5790,5790,0
20250102,203900,11590,5790,5790,5790,5790,0
20250102,203800,11590,5790,5790,5790,5790,0
20250102,203700,11590,5790,5790,5790,5790,0
20250102,203600,11590,5790,5790,5790,5790,0
20250102,203500,11590,5790,5790,5790,5790,0
20250102,203400,11590,5790,5790,5790,5790,0
20250102,203300,11590,5790,5790,5790,5790,0
20250102,203200,11590,5790,5790,5790,5790,0
20250102,203100,11590,5790,5790,5790,5790,0
20250102,203000,11590,5790,5790,5790,5790,0
20250102,202900,11590,5790,5790,5790,5790,0
20250102,202800,11590,5790,5790,5790,5790,0
20250102,202700,11590,5790,5790,5790,5790,0
20250102,202600,11590,5790,5790,5790,5790,0
20250102,202500,11590,5790,5790,5790,5790,0
20250102,202400,11590,5790,5790,5790,5790,0
20250102,202300,11590,5790,5790,5790,5790,0
20250102,202200,11590,5790,5790,5790,5790,0
20250102,202100,11590,5790,5790,5790,5790,0
20250102,202000,11590,5790,5790,5790,5790,0
20250102,201900,11590,5790,5790,5790,5790,0
20250102,201800,11590,5790,5790,5790,5790,0
20250102,201700,11590,5790,5790,5790,5790,1
20250102,201600,11590,5790,5790,5790,5790,0
20250102,201500,11590,5790,5790,5790,5790,0
20250102,201400,11590,5790,5790,5790,5790,0
20250102,201300,11590,5790,5790,5790,5790,0
20250102,201200,11590,5790,5790,5790,5790,0
20250102,201100,11590,5790,5790,5790,5790,0
20250102,201000,11590,5790,5790,5790,5790,0
20250102,200900,11590,5790,5790,5790,5790,0
20250102,200800,11590,5790,5790,5790,5790,0
20250102,200700,11590,5790,5790,5790,5790,0
20250102,200600,11590,5790,5790,5790,5790,0
20250102,200500,11590,5790,5790,5790,5790,0
20250102,200400,11590,5790,5790,5790,5790,0
20250102,200300,11590,5790,5790,5790,5790,0
20250102,200200,11590,5790,5790,5790,5790,0
20250102,200100,11590,5790,5790,5790,5790,0
20250102,200000,11590,5790,5790,5790,5790,0
20250102,195900,11590,5790,5790,5790,5790,0
20250102,195800,11590,5790,5790,5790,5790,0
20250102,195700,11590,5790,5790,5790,5790,0
20250102,195600,11590,5790,5790,5790,5790,0
20250102,195500,11590,5790,5790,5790,5790,0
20250102,195400,11590,5790,5790,5790,5790,0
20250102,195300,11590,5790,5790,5790,5790,0
20250102,195200,11590,5790,5790,5790,5790,0
20250102,195100,11590,5790,5790,5790,5790,0
20250102,195000,11590,5790,5790,5790,5790,0
20250102,194900,11590,5790,5790,5790,5790,0
20250102,194800,11590,5790,5790,5790,5790,0
20250102,194700,11590,5790,5790,5790,5790,1
20250102,194600,11590,5790,5790,5790,5790,0
20250102,194500,11590,5790,5790,5790,5790,0
20250102,194400,11590,5790,5790,5790,5790,0
20250102,194300,11590,5790,5790,5790,5790,0
20250102,194200,11590,5790,5790,5790,5790,0
20250102,194100,11590,5790,5790,5790,5790,0
20250102,194000,11590,5790,5790,5790,5790,0
20250102,193900,11590,5790,5790,5790,5790,0
20250102,193800,11590,5790,5790,5790,5790,0
20250102,193700,11590,5790,5790,5790,5790,0
20250102,193600,11590,5790,5790,5790,5790,0
20250102,193500,11590,5790,5790,5790,5790,0
20250102,193400,11590,5790,5790,5790,5790,0
20250102,193300,11590,5790,5790,5790,5790,0
20250102,193200,11590,5790,5790,5790,5790,0
20250102,193100,11590,5790,5790,5790,5790,0
20250102,193000,11590,5790,5790,5790,5790,0
20250102,192900,11590,5790,5790,5790,5790,0
20250102,192800,11590,5790,5790,5790,5790,0
20250102,192700,11590,5790,5790,5790,5790,0
20250102,192600,11590,5790,5790,5790,5790,0
20250102,192500,11590,5790,5790,5790,5790,0
20250102,192400,11590,5790,5790,5790,5790,0
20250102,192300,11590,5790,5790,5790,5790,0
20250102,192200,11590,5790,5790,5790,5790,0
20250102,192100,11590,5790,5790,5790,5790,0
20250102,192000,11590,5790,5790,5790,5790,0
20250102,191900,11590,5790,5790,5790,5790,0
20250102,191800,11590,5790,5790,5790,5790,0
20250102,191700,11590,5790,5790,5790,5790,1
20250102,191600,11590,5790,5790,5790,5790,0
20250102,191500,11590,5790,5790,5790,5790,0
20250102,191400,11590,5790,5790,5790,5790,0
20250102,191300,11590,5790,5790,5790,5790,0
20250102,191200,11590,5790,5790,5790,5790,0
20250102,191100,11590,5790,5790,5790,5790,0
20250102,191000,11590,5790,5790,5790,5790,0
20250102,190900,11590,5790,5790,5790,5790,0
20250102,190800,11590,5790,5790,5790,5790,0
20250102,190700,11590,5790,5790,5790,5790,0
20250102,190600,11590,5790,5790,5790,5790,0
20250102,190500,11590,5790,5790,5790,5790,0
20250102,190400,11590,5790,5790,5790,5790,0
20250102,190300,11590,5790,5790,5790,5790,0
20250102,190200,11590,5790,5790,5790,5790,0
20250102,190100,11590,5790,5790,5790,5790,0
20250102,190000,11590,5790,5790,5790,5790,0
20250102,185900,11590,5790,5790,5790,5790,0
20250102,185800,11590,5790,5790,5790,5790,0
20250102,185700,11590,5790,5790,5790,5790,0
20250102,185600,11590,5790,5790,5790,5790,0
20250102,185500,11590,5790,5790,5790,5790,0
20250102,185400,11590,5790,5790,5790,5790,0
20250102,185300,11590,5790,5790,5790,5790,0
20250102,185200,11590,5790,5790,5790,5790,0
20250102,185100,11590,5790,5790,5790,5790,0
20250102,185000,11590,5790,5790,5790,5790,0
20250102,184900,11590,5790,5790,5790,5790,0
20250102,184800,11590,5790,5790,5790,5790,0
20250102,184700,11590,5790,5790,5790,5790,1
20250102,184600,11590,5790,5790,5790,5790,0
20250102,184500,11590,5790,5790,5790,5790,0
20250102,184400,11590,5790,5790,5790,5790,0
20250102,184300,11590,5790,5790,5790,5790,0
20250102,184200,11590,5790,5790,5790,5790,0
20250102,184100,11590,5790,5790,5790,5790,0
20250102,184000,11590,5790,5790,5790,5790,0
20250102,183900,11590,5790,5790,5790,5790,0
20250102,183800,11590,5790,5790,5790,5790,0
20250102,183700,11590,5790,5790,5790,5790,0
20250102,183600,11590,5790,5790,5790,5790,0
20250102,183500,11590,5790,5790,5790,5790,0
20250102,183400,11590,5790,5790,5790,5790,0
20250102,183300,11590,5790,5790,5790,5790,0
20250102,183200,11590,5790,5790,5790,5790,0
20250102,183100,11590,5790,5790,5790,5790,0
20250102,183000,11590,5790,5790,5790,5790,0
20250102,182900,11590,5790,5790,5790,5790,0
20250102,182800,11590,5790,5790,5790,5790,0
20250102,182700,11590,5790,5790,5790,5790,0
20250102,182600,11590,5790,5790,5790,5790,0
20250102,182500,11590,5790,5790,5790,5790,0
20250102,182400,11590,5790,5790,5790,5790,0
20250102,182300,11590,5790,5790,5790,5790,0
20250102,182200,11590,5790,5790,5790,5790,0
20250102,182100,11590,5790,5790,5790,5790,0
20250102,182000,11590,5790,5790,5790,5790,0
20250102,181900,11590,5790,5790,5790,5790,0
20250102,181800,11590,5790,5790,5790,5790,0
20250102,181700,11590,5790,5790,5790,5790,1
20250102,181600,11590,5790,5790,5790,5790,0
20250102,181500,11590,5790,5790,5790,5790,0
20250102,181400,11590,5790,5790,5790,5790,0
20250102,181300,11590,5790,5790,5790,5790,0
20250102,181200,11590,5790,5790,5790,5790,0
20250102,181100,11590,5790,5790,5790,5790,0
20250102,181000,11590,5790,5790,5790,5790,0
20250102,180900,11590,5790,5790,5790,5790,0
20250102,180800,11590,5790,5790,5790,5790,0
20250102,180700,11590,5790,5790,5790,5790,0
20250102,180600,11590,5790,5790,5790,5790,0
20250102,180500,11590,5790,5790,5790,5790,0
20250102,180400,11590,5790,5790,5790,5790,0
20250102,180300,11590,5790,5790,5790,5790,0
20250102,180200,11590,5790,5790,5790,5790,0
20250102,180100,11590,5790,5790,5790,5790,0
20250102,180000,11590,5790,5790,5790,5790,0
20250102,175900,11590,5790,5790,5790,5790,0
20250102,175800,11590,5790,5790,5790,5790,0
20250102,175700,11590,5790,5790,5790,5790,0
20250102,175600,11590,5790,5790,5790,5790,0
20250102,175500,11590,5790,5790,5790,5790,0
20250102,175400,11590,5790,5790,5790,5790,0
20250102,175300,11590,5790,5790,5790,5790,0
20250102,175200,11590,5790,5790,5790,5790,0
20250102,175100,11590,5790,5790,5790,5790,0
20250102,175000,11590,5790,5790,5790,5790,0
20250102,174900,11590,5790,5790,5790,5790,0
20250102,174800,11590,5790,5790,5790,5790,0
20250102,174700,11590,5790,5790,5790,5790,1
20250102,174600,11590,5790,5790,5790,5790,0
20250102,174500,11590,5790,5790,5790,5790,0
20250102,174400,11590,5790,5790,5790,5790,0
20250102,174300,11590,5790,5790,5790,5790,0
20250102,174200,11590,5790,5790,5790,5790,0
20250102,174100,11590,5790,5790,5790,5790,0
20250102,174000,11590,5790,5790,5790,5790,0
20250102,173900,11590,5790,5790,5790,5790,0
20250102,173800,11590,5790,5790,5790,5790,0
20250102,173700,11590,5790,5790,5790,5790,0
20250102,173600,11590,5790,5790,5790,5790,0
20250102,173500,11590,5790,5790,5790,5790,0
20250102,173400,11590,5790,5790,5790,5790,0
20250102,173300,11590,5790,5790,5790,5790,0
20250102,173200,11590,5790,5790,5790,5790,0
20250102,173100,11590,5790,5790,5790,5790,0
20250102,173000,11590,5790,5790,5790,5790,0
20250102,172900,11590,5790,5790,5790,5790,0
20250102,172800,11590,5790,5790,5790,5790,0
20250102,172700,11590,5790,5790,5790,5790,0
20250102,172600,11590,5790,5790,5790,5790,0
20250102,172500,11590,5790,5790,5790,5790,0
20250102,172400,11590,5790,5790,5790,5790,0
20250102,172300,11590,5790,5790,5790,5790,0
20250102,172200,11590,5790,5790,5790,5790,0
20250102,172100,11590,5790,5790,5790,5790,0
20250102,172000,11590,5790,5790,5790,5790,0
20250102,171900,11590,5790,5790,5790,5790,0
20250102,171800,11590,5790,5790,5790,5790,0
20250102,171700,11590,5790,5790,5790,5790,1
20250102,171600,11590,5790,5790,5790,5790,0
20250102,171500,11590,5790,5790,5790,5790,0
20250102,171400,11590,5790,5790,5790,5790,0
20250102,171300,11590,5790,5790,5790,5790,0
20250102,171200,11590,5790,5790,5790,5790,0
20250102,171100,11590,5790,5790,5790,5790,0
20250102,171000,11590,5790,5790,5790,5790,0
20250102,170900,11590,5790,5790,5790,5790,0
20250102,170800,11590,5790,5790,5790,5790,0
20250102,170700,11590,5790,5790,5790,5790,0
20250102,170600,11590,5790,5790,5790,5790,0
20250102,170500,11590,5790,5790,5790,5790,0
20250102,170400,11590,5790,5790,5790,5790,0
20250102,170300,11590,5790,5790,5790,5790,0
20250102,170200,11590,5790,5790,5790,5790,0
20250102,170100,11590,5790,5790,5790,5790,0
20250102,170000,11590,5790,5790,5790,5790,0
20250102,165900,11590,5790,5790,5790,5790,0
20250102,165800,11590,5790,5790,5790,5790,0
20250102,165700,11590,5790,5790,5790,5790,0
20250102,165600,11590,5790,5790,5790,5790,0
20250102,165500,11590,5790,5790,5790,5790,0
20250102,165400,11590,5790,5790,5790,5790,0
20250102,165300,11590,5790,5790,5790,5790,0
20250102,165200,11590,5790,5790,5790,5790,0
20250102,165100,11590,5790,5790,5790,5790,0
20250102,165000,11590,5790,5790,5790,5790,0
20250102,164900,11590,5790,5790,5790,5790,0
20250102,164800,11590,5790,5790,5790,5790,0
20250102,164700,11590,5790,5790,5790,5790,1
20250102,164600,11590,5790,5790,5790,5790,0
20250102,164500,11590,5790,5790,5790,5790,0
20250102,164400,11590,5790,5790,5790,5790,0
20250102,164300,11590,5790,5790,5790,5790,0
20250102,164200,11590,5790,5790,5790,5790,0
20250102,164100,11590,5790,5790,5790,5790,0
20250102,164000,11590,5790,5790,5790,5790,0
20250102,163900,11590,5790,5790,5790,5790,0
20250102,163800,11590,5790,5790,5790,5790,0
20250102,163700,11590,5790,5790,5790,5790,0
20250102,163600,11590,5790,5790,5790,5790,0
20250102,163500,11590,5790,5790,5790,5790,0
20250102,163400,11590,5790,5790,5790,5790,0
20250102,163300,11590,5790,5790,5790,5790,0
20250102,163200,11590,5790,5790,5790,5790,0
20250102,163100,11590,5790,5790,5790,5790,0
20250102,163000,11590,5790,5790,5790,5790,0
20250102,162900,11590,5790,5790,5790,5790,0
20250102,162800,11590,5790,5790,5790,5790,0
20250102,162700,11590,5790,5790,5790,5790,0
20250102,162600,11590,5790,5790,5790,5790,0
20250102,162500,11590,5790,5790,5790,5790,0
20250102,162400,11590,5790,5790,5790,5790,0
20250102,162300,11590,5790,5790,5790,5790,0
20250102,162200,11590,5790,5790,5790,5790,0
20250102,162100,11590,5790,5790,5790,5790,0
20250102,162000,11590,5790,5790,5790,5790,0
20250102,161900,11590,5790,5790,5790,5790,0
20250102,161800,11590,5790,5790,5790,5790,0
20250102,161700,11590,5790,5790,5790,5790,1
20250102,161600,11590,5790,5790,5790,5790,0
20250102,161500,11590,5790,5790,5790,5790,0
20250102,161400,11590,5790,5790,5790,5790,0
20250102,161300,11590,5790,5790,5790,5790,0
20250102,161200,11590,5790,5790,5790,5790,0
20250102,161100,11590,5790,5790,5790,5790,0
20250102,161000,11590,5790,5790,5790,5790,0
20250102,160900,11590,5790,5790,5790,5790,0
20250102,160800,11590,5790,5790,5790,5790,0
20250102,160700,11590,5790,5790,5790,5790,0
20250102,160600,11590,5790,5790,5790,5790,0
20250102,160500,11590,5790,5790,5790,5790,0
20250102,160400,11590,5790,5790,5790,5790,0
20250102,160300,11590,5790,5790,5790,5790,0
20250102,160200,11590,5790,5790,5790,5790,0
20250102,160100,11590,5790,5790,5790,5790,0
20250102,160000,11590,5790,5790,5790,5790,0
20250102,155900,11590,5790,5790,5790,5790,0
20250102,155800,11590,5790,5790,5790,5790,0
20250102,155700,11590,5790,5790,5790,5790,0
20250102,155600,11590,5790,5790,5790,5790,0
20250102,155500,11590,5790,5790,5790,5790,0
20250102,155400,11590,5790,5790,5790,5790,0
20250102,155300,11590,5790,5790,5790,5790,0
20250102,155200,11590,5790,5790,5790,5790,0
20250102,155100,11590,5790,5790,5790,5790,0
20250102,155000,11590,5790,5790,5790,5790,0
20250102,154900,11590,5790,5790,5790,5790,0
20250102,154800,11590,5790,5790,5790,5790,0
20250102,154700,11590,5790,5790,5790,5790,1
20250102,154600,11590,5790,5790,5790,5790,0
20250102,154500,11590,5790,5790,5790,5790,0
20250102,154400,11590,5790,5790,5790,5790,0
20250102,154300,11590,5790,5790,5790,5790,0
20250102,154200,11590,5790,5790,5790,5790,0
20250102,154100,11590,5790,5790,5790,5790,0
20250102,154000,11590,5790,5790,5790,5790,0
20250102,153900,11590,5790,5790,5790,5790,0
20250102,153800,11590,5790,5790,5790,5790,0
20250102,153700,11590,5790,5790,5790,5790,0
20250102,153600,11590,5790,5790,5790,5790,0
20250102,153500,11590,5790,5790,5790,5790,0
20250102,153400,11590,5790,5790,5790,5790,0
20250102,153300,11590,5790,5790,5790,5790,0
20250102,153200,11590,5790,5790,5790,5790,0
20250102,153100,11590,5790,5790,5790,5790,0
20250102,153000,11590,5790,5790,5790,5790,0
20250102,152900,11590,5790,5790,5790,5790,0
20250102,152800,11590,5790,5790,5790,5790,0
20250102,152700,11590,5790,5790,5790,5790,0
20250102,152600,11590,5790,5790,5790,5790,0
20250102,152500,11590,5790,5790,5790,5790,0
20250102,152400,11590,5790,5790,5790,5790,0
20250102,152300,11590,5790,5790,5790,5790,0
20250102,152200,11590,5790,5790,5790,5790,0
20250102,152100,11590,5790,5790,5790,5790,0
20250102,152000,11590,5790,5790,5790,5790,0
20250102,151900,11590,5790,5790,5790,5790,0
20250102,151800,11590,5790,5790,5790,5790,0
20250102,151700,11590,5790,5790,5790,5790,0
20250102,151600,11590,5790,5790,5790,5790,0
20250102,151500,11590,5790,5790,5790,5790,0
20250102,151400,11590,5790,5790,5790,5790,0
20250102,151300,11590,5790,5790,5790,5790,0
20250102,151200,11590,5790,5790,5790,5790,0
20250102,151100,11590,5790,5790,5790,5790,0
20250102,151000,11590,5790,5790,5790,5790,0
20250102,150900,11590,5790,5790,5790,5790,0
20250102,150800,11590,5790,5790,5790,5790,0
20250102,150700,11590,5790,5790,5790,5790,0
20250102,150600,11590,5790,5790,5790,5790,0
20250102,150500,11590,5790,5790,5790,5790,0
20250102,150400,11590,5790,5790,5790,5790,0
20250102,150300,11590,5790,5790,5790,5790,0
20250102,150200,11590,5790,5790,5790,5790,0
20250102,150100,11590,5790,5790,5790,5790,0
20250102,150000,11590,5790,5790,5790,5790,0
20250102,145900,11590,5790,5790,5790,5790,0
20250102,145800,11590,5790,5790,5790,5790,0
20250102,145700,11590,5790,5790,5790,5790,0
20250102,145600,11590,5790,5790,5790,5790,0
20250102,145500,11590,5790,5790,5790,5790,0
20250102,145400,11590,5790,5790,5790,5790,0
20250102,145300,11590,5790,5790,5790,5790,0
20250102,145200,11590,5790,5790,5790,5790,0
20250102,145100,11590,5790,5790,5790,5790,0
20250102,145000,11590,5790,5790,5790,5790,0
20250102,144900,11590,5790,5790,5790,5790,0
20250102,144800,11590,5790,5790,5790,5790,0
20250102,144700,11590,5790,5790,5790,5790,0
20250102,144600,11590,5790,5790,5790,5790,0
20250102,144500,11590,5790,5790,5790,5790,0
20250102,144400,11590,5790,5790,5790,5790,0
20250102,144300,11590,5790,5790,5790,5790,0
20250102,144200,11590,5790,5790,5790,5790,0
20250102,144100,11590,5790,5790,5790,5790,0
20250102,144000,11590,5790,5790,5790,5790,0
20250102,143900,11590,5790,5790,5790,5790,0
20250102,143800,11590,5790,5790,5790,5790,0
20250102,143700,11590,5790,5790,5790,5790,0
20250102,143600,11590,5790,5790,5790,5790,0
20250102,143500,11590,5790,5790,5790,5790,0
20250102,143400,11590,5790,5790,5790,5790,0
20250102,143300,11590,5790,5790,5790,5790,0
20250102,143200,11590,5790,5790,5790,5790,0
20250102,143100,11590,5790,5790,5790,5790,0
20250102,143000,11590,5790,5790,5790,5790,0
20250102,142900,11590,5790,5790,5790,5790,0
20250102,142800,11590,5790,5790,5790,5790,0
20250102,142700,11590,5790,5790,5790,5790,0
20250102,142600,11590,5790,5790,5790,5790,0
20250102,142500,11590,5790,5790,5790,5790,0
20250102,142400,11590,5790,5790,5790,5790,0
20250102,142300,11590,5790,5790,5790,5790,0
20250102,142200,11590,5790,5790,5790,5790,0
20250102,142100,11590,5790,5790,5790,5790,0
20250102,142000,11590,5790,5790,5790,5790,0
20250102,141900,11590,5790,5790,5790,5790,0
20250102,141800,11590,5790,5790,5790,5790,0
20250102,141700,11590,5790,5790,5790,5790,0
20250102,141600,11590,5790,5790,5790,5790,0
20250102,141500,11590,5790,5790,5790,5790,0
20250102,141400,11590,5790,5790,5790,5790,0
20250102,141300,11590,5790,5790,5790,5790,0
20250102,141200,11590,5790,5790,5790,5790,0
20250102,141100,11590,5790,5790,5790,5790,0
20250102,141000,11590,5790,5790,5790,5790,0
20250102,140900,11590,5790,5790,5790,5790,0
20250102,140800,11590,5790,5790,5790,5790,0
20250102,140700,11590,5790,5790,5790,5790,0
20250102,140600,11590,5790,5790,5790,5790,0
20250102,140500,11590,5790,5790,5790,5790,0
20250102,140400,11590,5790,5790,5790,5790,0
20250102,140300,11590,5790,5790,5790,5790,0
20250102,140200,11590,5790,5790,5790,5790,0
20250102,140100,11590,5790,5790,5790,5790,0
20250102,140000,11590,5790,5790,5790,5790,0
20250102,135900,11590,5790,5790,5790,5790,0
20250102,135800,11590,5790,5790,5790,5790,0
20250102,135700,11590,5790,5790,5790,5790,0
20250102,135600,11590,5790,5790,5790,5790,0
20250102,135500,11590,5790,5790,5790,5790,0
20250102,135400,11590,5790,5790,5790,5790,0
20250102,135300,11590,5790,5790,5790,5790,0
20250102,135200,11590,5790,5790,5790,5790,0
20250102,135100,11590,5790,5790,5790,5790,0
20250102,135000,11590,5790,5790,5790,5790,0
20250102,134900,11590,5790,5790,5790,5790,0
20250102,134800,11590,5790,5790,5790,5790,0
20250102,134700,11590,5790,5790,5790,5790,0
20250102,134600,11590,5790,5790,5790,5790,0
20250102,134500,11590,5790,5790,5790,5790,0
20250102,134400,11590,5790,5790,5790,5790,0
20250102,134300,11590,5790,5790,5790,5790,0
20250102,134200,11590,5790,5790,5790,5790,0
20250102,134100,11590,5790,5790,5790,5790,0
20250102,134000,11590,5790,5790,5790,5790,0
20250102,133900,11590,5790,5790,5790,5790,0
20250102,133800,11590,5790,5790,5790,5790,0
20250102,133700,11590,5790,5790,5790,5790,0
20250102,133600,11590,5790,5790,5790,5790,0
20250102,133500,11590,5790,5790,5790,5790,0
20250102,133400,11590,5790,5790,5790,5790,0
20250102,133300,11590,5790,5790,5790,5790,0
20250102,133200,11590,5790,5790,5790,5790,0
20250102,133100,11590,5790,5790,5790,5790,0
20250102,133000,11590,5790,5790,5790,5790,0
20250102,132900,11590,5790,5790,5790,5790,0
20250102,132800,11590,5790,5790,5790,5790,0
20250102,132700,11590,5790,5790,5790,5790,0
20250102,132600,11590,5790,5790,5790,5790,0
20250102,132500,11590,5790,5790,5790,5790,0
20250102,132400,11590,5790,5790,5790,5790,0
20250102,132300,11590,5790,5790,5790,5790,0
20250102,132200,11590,5790,5790,5790,5790,0
20250102,132100,11590,5790,5790,5790,5790,0
20250102,132000,11590,5790,5790,5790,5790,0
20250102,131900,11590,5790,5790,5790,5790,0
20250102,131800,11590,5790,5790,5790,5790,0
20250102,131700,11590,5790,5790,5790,5790,0
20250102,131600,11590,5790,5790,5790,5790,0
20250102,131500,11590,5790,5790,5790,5790,0
20250102,131400,11590,5790,5790,5790,5790,0
20250102,131300,11590,5790,5790,5790,5790,0
20250102,131200,11590,5790,5790,5790,5790,0
20250102,131100,11590,5790,5790,5790,5790,0
20250102,131000,11590,5790,5790,5790,5790,0
20250102,130900,11590,5790,5790,5790,5790,0
20250102,130800,11590,5790,5790,5790,5790,0
20250102,130700,11590,5790,5790,5790,5790,0
20250102,130600,11590,5790,5790,5790,5790,0
20250102,130500,11590,5790,5790,5790,5790,0
20250102,130400,11590,5790,5790,5790,5790,0
20250102,130300,11590,5790,5790,5790,5790,0
20250102,130200,11590,5790,5790,5790,5790,0
20250102,130100,11590,5790,5790,5790,5790,0
20250102,130000,11590,5790,5790,5790,5790,0
20250102,125900,11590,5790,5790,5790,5790,0
20250102,125800,11590,5790,5790,5790,5790,0
20250102,125700,11590,5790,5790,5790,5790,0
20250102,125600,11590,5790,5790,5790,5790,0
20250102,125500,11590,5790,5790,5790,5790,0
20250102,125400,11590,5790,5790,5790,5790,0
20250102,125300,11590,5790,5790,5790,5790,0
20250102,125200,11590,5790,5790,5790,5790,0
20250102,125100,11590,5790,5790,5790,5790,0
20250102,125000,11590,5790,5790,5790,5790,0
20250102,124900,11590,5790,5790,5790,5790,0
20250102,124800,11590,5790,5790,5790,5790,0
20250102,124700,11590,5790,5790,5790,5790,0
20250102,124600,11590,5790,5790,5790,5790,0
20250102,124500,11590,5790,5790,5790,5790,0
20250102,124400,11590,5790,5790,5790,5790,0
20250102,124300,11590,5790,5790,5790,5790,0
20250102,124200,11590,5790,5790,5790,5790,0
20250102,124100,11590,5790,5790,5790,5790,0
20250102,124000,11590,5790,5790,5790,5790,0
20250102,123900,11590,5790,5790,5790,5790,0
20250102,123800,11590,5790,5790,5790,5790,0
20250102,123700,11590,5790,5790,5790,5790,0
20250102,123600,11590,5790,5790,5790,5790,0
20250102,123500,11590,5790,5790,5790,5790,0
20250102,123400,11590,5790,5790,5790,5790,0
20250102,123300,11590,5790,5790,5790,5790,0
20250102,123200,11590,5790,5790,5790,5790,0
20250102,123100,11590,5790,5790,5790,5790,0
20250102,123000,11590,5790,5790,5790,5790,0
20250102,122900,11590,5790,5790,5790,5790,0
20250102,122800,11590,5790,5790,5790,5790,0
20250102,122700,11590,5790,5790,5790,5790,0
20250102,122600,11590,5790,5790,5790,5790,0
20250102,122500,11590,5790,5790,5790,5790,0
20250102,122400,11590,5790,5790,5790,5790,0
20250102,122300,11590,5790,5790,5790,5790,0
20250102,122200,11590,5790,5790,5790,5790,0
20250102,122100,11590,5790,5790,5790,5790,0
20250102,122000,11590,5790,5790,5790,5790,0
20250102,121900,11590,5790,5790,5790,5790,1
20250102,121800,5800,5800,5800,5800,5800,0
20250102,121700,5800,5800,5800,5800,5800,0
20250102,121600,5800,5800,5800,5800,5800,0
20250102,121500,5800,5800,5800,5800,5800,0
20250102,121400,5800,5800,5800,5800,5800,0
20250102,121300,5800,5800,5800,5800,5800,0
20250102,121200,5800,5800,5800,5800,5800,0
20250102,121100,5800,5800,5800,5800,5800,0
20250102,121000,5800,5800,5800,5800,5800,0
20250102,120900,5800,5800,5800,5800,5800,0
20250102,120800,5800,5800,5800,5800,5800,0
20250102,120700,5800,5800,5800,5800,5800,0
20250102,120600,5800,5800,5800,5800,5800,0
20250102,120500,5800,5800,5800,5800,5800,0
20250102,120400,5800,5800,5800,5800,5800,0
20250102,120300,5800,5800,5800,5800,5800,0
20250102,120200,5800,5800,5800,5800,5800,0
20250102,120100,5800,5800,5800,5800,5800,0
20250102,120000,5800,5800,5800,5800,5800,0
20250102,115900,5800,5800,5800,5800,5800,0
20250102,115800,5800,5800,5800,5800,5800,0
20250102,115700,5800,5800,5800,5800,5800,0
20250102,115600,5800,5800,5800,5800,5800,0
20250102,115500,5800,5800,5800,5800,5800,0
20250102,115400,5800,5800,5800,5800,5800,0
20250102,115300,5800,5800,5800,5800,5800,0
20250102,115200,5800,5800,5800,5800,5800,0
20250102,115100,5800,5800,5800,5800,5800,0
20250102,115000,5800,5800,5800,5800,5800,0
20250102,114900,5800,5800,5800,5800,5800,0
20250102,114800,5800,5800,5800,5800,5800,0
20250102,114700,5800,5800,5800,5800,5800,0
20250102,114600,5800,5800,5800,5800,5800,0
20250102,114500,5800,5800,5800,5800,5800,0
20250102,114400,5800,5800,5800,5800,5800,0
20250102,114300,5800,5800,5800,5800,5800,0
20250102,114200,5800,5800,5800,5800,5800,0
20250102,114100,5800,5800,5800,5800,5800,0
20250102,114000,5800,5800,5800,5800,5800,0
20250102,113900,5800,5800,5800,5800,5800,0
20250102,113800,5800,5800,5800,5800,5800,0
20250102,113700,5800,5800,5800,5800,5800,0
20250102,113600,5800,5800,5800,5800,5800,0
20250102,113500,5800,5800,5800,5800,5800,0
20250102,113400,5800,5800,5800,5800,5800,0
20250102,113300,5800,5800,5800,5800,5800,0
20250102,113200,5800,5800,5800,5800,5800,0
20250102,113100,5800,5800,5800,5800,5800,0
20250102,113000,5800,5800,5800,5800,5800,0
20250102,112900,5800,5800,5800,5800,5800,0
20250102,112800,5800,5800,5800,5800,5800,0
20250102,112700,5800,5800,5800,5800,5800,0
20250102,112600,5800,5800,5800,5800,5800,0
20250102,112500,5800,5800,5800,5800,5800,0
20250102,112400,5800,5800,5800,5800,5800,0
20250102,112300,5800,5800,5800,5800,5800,0
20250102,112200,5800,5800,5800,5800,5800,0
20250102,112100,5800,5800,5800,5800,5800,0
20250102,112000,5800,5800,5800,5800,5800,0
20250102,111900,5800,5800,5800,5800,5800,0
20250102,111800,5800,5800,5800,5800,5800,0
20250102,111700,5800,5800,5800,5800,5800,0
20250102,111600,5800,5800,5800,5800,5800,0
20250102,111500,5800,5800,5800,5800,5800,0
20250102,111400,5800,5800,5800,5800,5800,0
20250102,111300,5800,5800,5800,5800,5800,0
20250102,111200,5800,5800,5800,5800,5800,0
20250102,111100,5800,5800,5800,5800,5800,0
20250102,111000,5800,5800,5800,5800,5800,0
20250102,110900,5800,5800,5800,5800,5800,0
20250102,110800,5800,5800,5800,5800,5800,0
20250102,110700,5800,5800,5800,5800,5800,0
20250102,110600,5800,5800,5800,5800,5800,0
20250102,110500,5800,5800,5800,5800,5800,0
20250102,110400,5800,5800,5800,5800,5800,0
20250102,110300,5800,5800,5800,5800,5800,0
20250102,110200,5800,5800,5800,5800,5800,0
20250102,110100,5800,5800,5800,5800,5800,0
20250102,110000,5800,5800,5800,5800,5800,0
20250102,105900,5800,5800,5800,5800,5800,0
20250102,105800,5800,5800,5800,5800,5800,0
20250102,105700,5800,5800,5800,5800,5800,0
20250102,105600,5800,5800,5800,5800,5800,0
20250102,105500,5800,5800,5800,5800,5800,0
20250102,105400,5800,5800,5800,5800,5800,0
20250102,105300,5800,5800,5800,5800,5800,0
20250102,105200,5800,5800,5800,5800,5800,0
20250102,105100,5800,5800,5800,5800,5800,0
20250102,105000,5800,5800,5800,5800,5800,0
20250102,104900,5800,5800,5800,5800,5800,0
20250102,104800,5800,5800,5800,5800,5800,0
20250102,104700,5800,5800,5800,5800,5800,0
20250102,104600,5800,5800,5800,5800,5800,0
20250102,104500,5800,5800,5800,5800,5800,0
20250102,104400,5800,5800,5800,5800,5800,0
20250102,104300,5800,5800,5800,5800,5800,0
20250102,104200,5800,5800,5800,5800,5800,0
20250102,104100,5800,5800,5800,5800,5800,0
20250102,104000,5800,5800,5800,5800,5800,0
20250102,103900,5800,5800,5800,5800,5800,0
20250102,103800,5800,5800,5800,5800,5800,0
20250102,103700,5800,5800,5800,5800,5800,0
20250102,103600,5800,5800,5800,5800,5800,0
20250102,103500,5800,5800,5800,5800,5800,0
20250102,103400,5800,5800,5800,5800,5800,0
20250102,103300,5800,5800,5800,5800,5800,0
20250102,103200,5800,5800,5800,5800,5800,0
20250102,103100,5800,5800,5800,5800,5800,0
20250102,103000,5800,5800,5800,5800,5800,0
20250102,102900,5800,5800,5800,5800,5800,0
20250102,102800,5800,5800,5800,5800,5800,0
20250102,102700,5800,5800,5800,5800,5800,0
20250102,102600,5800,5800,5800,5800,5800,0
20250102,102500,5800,5800,5800,5800,5800,0
20250102,102400,5800,5800,5800,5800,5800,0
20250102,102300,5800,5800,5800,5800,5800,0
20250102,102200,5800,5800,5800,5800,5800,0
20250102,102100,5800,5800,5800,5800,5800,0
20250102,102000,5800,5800,5800,5800,5800,0
20250102,101900,5800,5800,5800,5800,5800,0
20250102,101800,5800,5800,5800,5800,5800,0
20250102,101700,5800,5800,5800,5800,5800,0
20250102,101600,5800,5800,5800,5800,5800,0
20250102,101500,5800,5800,5800,5800,5800,0
20250102,101400,5800,5800,5800,5800,5800,0
20250102,101300,5800,5800,5800,5800,5800,0
20250102,101200,5800,5800,5800,5800,5800,0
20250102,101100,5800,5800,5800,5800,5800,0
20250102,101000,5800,5800,5800,5800,5800,0
20250102,100900,5800,5800,5800,5800,5800,0
20250102,100800,5800,5800,5800,5800,5800,0
20250102,100700,5800,5800,5800,5800,5800,0
20250102,100600,5800,5800,5800,5800,5800,0
20250102,100500,5800,5800,5800,5800,5800,0
20250102,100400,5800,5800,5800,5800,5800,0
20250102,100300,5800,5800,5800,5800,5800,0
20250102,100200,5800,5800,5800,5800,5800,0
20250102,100100,5800,5800,5800,5800,5800,0
20250102,100000,5800,5800,5800,5800,5800,1