KissMeData/012210/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185100,244350,1350,1350,1350,1350,1
20230919,185000,244350,1350,1350,1350,1350,0
20230919,184900,244350,1350,1350,1350,1350,0
20230919,184800,244350,1350,1350,1350,1350,0
20230919,184700,244350,1350,1350,1350,1350,0
20230919,184600,244350,1350,1350,1350,1350,0
20230919,184500,244350,1350,1350,1350,1350,0
20230919,184400,244350,1350,1350,1350,1350,0
20230919,184300,244350,1350,1350,1350,1350,0
20230919,184200,244350,1350,1350,1350,1350,0
20230919,184100,244350,1350,1350,1350,1350,0
20230919,184000,244350,1350,1350,1350,1350,0
20230919,183900,244350,1350,1350,1350,1350,0
20230919,183800,244350,1350,1350,1350,1350,0
20230919,183700,244350,1350,1350,1350,1350,0
20230919,183600,244350,1350,1350,1350,1350,0
20230919,183500,244350,1350,1350,1350,1350,0
20230919,183400,244350,1350,1350,1350,1350,0
20230919,183300,244350,1350,1350,1350,1350,0
20230919,183200,244350,1350,1350,1350,1350,0
20230919,183100,244350,1350,1350,1350,1350,0
20230919,183000,244350,1350,1350,1350,1350,0
20230919,182900,244350,1350,1350,1350,1350,0
20230919,182800,244350,1350,1350,1350,1350,0
20230919,182700,244350,1350,1350,1350,1350,0
20230919,182600,244350,1350,1350,1350,1350,0
20230919,182500,244350,1350,1350,1350,1350,0
20230919,182400,244350,1350,1350,1350,1350,0
20230919,182300,244350,1350,1350,1350,1350,0
20230919,182200,244350,1350,1350,1350,1350,0
20230919,182100,244350,1350,1350,1350,1350,1
20230919,182000,244350,1350,1350,1350,1350,0
20230919,181900,244350,1350,1350,1350,1350,0
20230919,181800,244350,1350,1350,1350,1350,0
20230919,181700,244350,1350,1350,1350,1350,0
20230919,181600,244350,1350,1350,1350,1350,0
20230919,181500,244350,1350,1350,1350,1350,0
20230919,181400,244350,1350,1350,1350,1350,0
20230919,181300,244350,1350,1350,1350,1350,0
20230919,181200,244350,1350,1350,1350,1350,0
20230919,181100,244350,1350,1350,1350,1350,0
20230919,181000,244350,1350,1350,1350,1350,0
20230919,180900,244350,1350,1350,1350,1350,0
20230919,180800,244350,1350,1350,1350,1350,0
20230919,180700,244350,1350,1350,1350,1350,0
20230919,180600,244350,1350,1350,1350,1350,0
20230919,180500,244350,1350,1350,1350,1350,0
20230919,180400,244350,1350,1350,1350,1350,0
20230919,180300,244350,1350,1350,1350,1350,0
20230919,180200,244350,1350,1350,1350,1350,0
20230919,180100,244350,1350,1350,1350,1350,0
20230919,180000,244350,1350,1350,1350,1350,0
20230919,175900,244350,1350,1350,1350,1350,0
20230919,175800,244350,1350,1350,1350,1350,0
20230919,175700,244350,1350,1350,1350,1350,0
20230919,175600,244350,1350,1350,1350,1350,0
20230919,175500,244350,1350,1350,1350,1350,0
20230919,175400,244350,1350,1350,1350,1350,0
20230919,175300,244350,1350,1350,1350,1350,0
20230919,175200,244350,1350,1350,1350,1350,0
20230919,175100,244350,1350,1350,1350,1350,1
20230919,175000,244350,1350,1350,1350,1350,0
20230919,174900,244350,1350,1350,1350,1350,0
20230919,174800,244350,1350,1350,1350,1350,0
20230919,174700,244350,1350,1350,1350,1350,0
20230919,174600,244350,1350,1350,1350,1350,0
20230919,174500,244350,1350,1350,1350,1350,0
20230919,174400,244350,1350,1350,1350,1350,0
20230919,174300,244350,1350,1350,1350,1350,0
20230919,174200,244350,1350,1350,1350,1350,0
20230919,174100,244350,1350,1350,1350,1350,0
20230919,174000,244350,1350,1350,1350,1350,0
20230919,173900,244350,1350,1350,1350,1350,0
20230919,173800,244350,1350,1350,1350,1350,0
20230919,173700,244350,1350,1350,1350,1350,0
20230919,173600,244350,1350,1350,1350,1350,0
20230919,173500,244350,1350,1350,1350,1350,0
20230919,173400,244350,1350,1350,1350,1350,0
20230919,173300,244350,1350,1350,1350,1350,0
20230919,173200,244350,1350,1350,1350,1350,0
20230919,173100,244350,1350,1350,1350,1350,0
20230919,173000,244350,1350,1350,1350,1350,0
20230919,172900,244350,1350,1350,1350,1350,0
20230919,172800,244350,1350,1350,1350,1350,0
20230919,172700,244350,1350,1350,1350,1350,0
20230919,172600,244350,1350,1350,1350,1350,0
20230919,172500,244350,1350,1350,1350,1350,0
20230919,172400,244350,1350,1350,1350,1350,0
20230919,172300,244350,1350,1350,1350,1350,0
20230919,172200,244350,1350,1350,1350,1350,0
20230919,172100,244350,1350,1350,1350,1350,1
20230919,172000,244350,1350,1350,1350,1350,0
20230919,171900,244350,1350,1350,1350,1350,0
20230919,171800,244350,1350,1350,1350,1350,0
20230919,171700,244350,1350,1350,1350,1350,0
20230919,171600,244350,1350,1350,1350,1350,0
20230919,171500,244350,1350,1350,1350,1350,0
20230919,171400,244350,1350,1350,1350,1350,0
20230919,171300,244350,1350,1350,1350,1350,0
20230919,171200,244350,1350,1350,1350,1350,0
20230919,171100,244350,1350,1350,1350,1350,0
20230919,171000,244350,1350,1350,1350,1350,0
20230919,170900,244350,1350,1350,1350,1350,0
20230919,170800,244350,1350,1350,1350,1350,0
20230919,170700,244350,1350,1350,1350,1350,0
20230919,170600,244350,1350,1350,1350,1350,0
20230919,170500,244350,1350,1350,1350,1350,0
20230919,170400,244350,1350,1350,1350,1350,0
20230919,170300,244350,1350,1350,1350,1350,0
20230919,170200,244350,1350,1350,1350,1350,0
20230919,170100,244350,1350,1350,1350,1350,0
20230919,170000,244350,1350,1350,1350,1350,0
20230919,165900,244350,1350,1350,1350,1350,0
20230919,165800,244350,1350,1350,1350,1350,0
20230919,165700,244350,1350,1350,1350,1350,0
20230919,165600,244350,1350,1350,1350,1350,0
20230919,165500,244350,1350,1350,1350,1350,0
20230919,165400,244350,1350,1350,1350,1350,0
20230919,165300,244350,1350,1350,1350,1350,0
20230919,165200,244350,1350,1350,1350,1350,0
20230919,165100,244350,1350,1350,1350,1350,1
20230919,165000,244350,1350,1350,1350,1350,0
20230919,164900,244350,1350,1350,1350,1350,0
20230919,164800,244350,1350,1350,1350,1350,0
20230919,164700,244350,1350,1350,1350,1350,0
20230919,164600,244350,1350,1350,1350,1350,0
20230919,164500,244350,1350,1350,1350,1350,0
20230919,164400,244350,1350,1350,1350,1350,0
20230919,164300,244350,1350,1350,1350,1350,0
20230919,164200,244350,1350,1350,1350,1350,0
20230919,164100,244350,1350,1350,1350,1350,0
20230919,164000,244350,1350,1350,1350,1350,0
20230919,163900,244350,1350,1350,1350,1350,0
20230919,163800,244350,1350,1350,1350,1350,0
20230919,163700,244350,1350,1350,1350,1350,0
20230919,163600,244350,1350,1350,1350,1350,0
20230919,163500,244350,1350,1350,1350,1350,0
20230919,163400,244350,1350,1350,1350,1350,0
20230919,163300,244350,1350,1350,1350,1350,0
20230919,163200,244350,1350,1350,1350,1350,0
20230919,163100,244350,1350,1350,1350,1350,0
20230919,163000,244350,1350,1350,1350,1350,0
20230919,162900,244350,1350,1350,1350,1350,0
20230919,162800,244350,1350,1350,1350,1350,0
20230919,162700,244350,1350,1350,1350,1350,0
20230919,162600,244350,1350,1350,1350,1350,0
20230919,162500,244350,1350,1350,1350,1350,0
20230919,162400,244350,1350,1350,1350,1350,0
20230919,162300,244350,1350,1350,1350,1350,0
20230919,162200,244350,1350,1350,1350,1350,0
20230919,162100,244350,1350,1350,1350,1350,1
20230919,162000,244350,1350,1350,1350,1350,0
20230919,161900,244350,1350,1350,1350,1350,0
20230919,161800,244350,1350,1350,1350,1350,0
20230919,161700,244350,1350,1350,1350,1350,0
20230919,161600,244350,1350,1350,1350,1350,0
20230919,161500,244350,1350,1350,1350,1350,0
20230919,161400,244350,1350,1350,1350,1350,0
20230919,161300,244350,1350,1350,1350,1350,0
20230919,161200,244350,1350,1350,1350,1350,0
20230919,161100,244350,1350,1350,1350,1350,0
20230919,161000,244350,1350,1350,1350,1350,0
20230919,160900,244350,1350,1350,1350,1350,0
20230919,160800,244350,1350,1350,1350,1350,0
20230919,160700,244350,1350,1350,1350,1350,0
20230919,160600,244350,1350,1350,1350,1350,0
20230919,160500,244350,1350,1350,1350,1350,0
20230919,160400,244350,1350,1350,1350,1350,0
20230919,160300,244350,1350,1350,1350,1350,0
20230919,160200,244350,1350,1350,1350,1350,0
20230919,160100,244350,1350,1350,1350,1350,0
20230919,160000,244350,1350,1350,1350,1350,0
20230919,155900,244350,1350,1350,1350,1350,0
20230919,155800,244350,1350,1350,1350,1350,0
20230919,155700,244350,1350,1350,1350,1350,0
20230919,155600,244350,1350,1350,1350,1350,0
20230919,155500,244350,1350,1350,1350,1350,0
20230919,155400,244350,1350,1350,1350,1350,0
20230919,155300,244350,1350,1350,1350,1350,0
20230919,155200,244350,1350,1350,1350,1350,0
20230919,155100,244350,1350,1350,1350,1350,1
20230919,155000,244350,1350,1350,1350,1350,0
20230919,154900,244350,1350,1350,1350,1350,0
20230919,154800,244350,1350,1350,1350,1350,0
20230919,154700,244350,1350,1350,1350,1350,0
20230919,154600,244350,1350,1350,1350,1350,0
20230919,154500,244350,1350,1350,1350,1350,0
20230919,154400,244350,1350,1350,1350,1350,0
20230919,154300,244350,1350,1350,1350,1350,0
20230919,154200,244350,1350,1350,1350,1350,0
20230919,154100,244350,1350,1350,1350,1350,0
20230919,154000,244350,1350,1350,1350,1350,0
20230919,153900,244350,1350,1350,1350,1350,0
20230919,153800,244350,1350,1350,1350,1350,0
20230919,153700,244350,1350,1350,1350,1350,0
20230919,153600,244350,1350,1350,1350,1350,0
20230919,153500,244350,1350,1350,1350,1350,0
20230919,153400,244350,1350,1350,1350,1350,0
20230919,153300,244350,1350,1350,1350,1350,0
20230919,153200,244350,1350,1350,1350,1350,0
20230919,153100,244350,1350,1350,1350,1350,0
20230919,153000,244350,1350,1350,1350,1350,0
20230919,152900,244350,1350,1350,1350,1350,0
20230919,152800,244350,1350,1350,1350,1350,0
20230919,152700,244350,1350,1350,1350,1350,0
20230919,152600,244350,1350,1350,1350,1350,0
20230919,152500,244350,1350,1350,1350,1350,0
20230919,152400,244350,1350,1350,1350,1350,0
20230919,152300,244350,1350,1350,1350,1350,0
20230919,152200,244350,1350,1350,1350,1350,0
20230919,152100,244350,1350,1350,1350,1350,0
20230919,152000,244350,1350,1350,1350,1350,0
20230919,151900,244350,1350,1350,1350,1350,0
20230919,151800,244350,1350,1350,1350,1350,0
20230919,151700,244350,1350,1350,1350,1350,0
20230919,151600,244350,1350,1350,1350,1350,0
20230919,151500,244350,1350,1350,1350,1350,0
20230919,151400,244350,1350,1350,1350,1350,0
20230919,151300,244350,1350,1350,1350,1350,0
20230919,151200,244350,1350,1350,1350,1350,0
20230919,151100,244350,1350,1350,1350,1350,0
20230919,151000,244350,1350,1350,1350,1350,0
20230919,150900,244350,1350,1350,1350,1350,0
20230919,150800,244350,1350,1350,1350,1350,0
20230919,150700,244350,1350,1350,1350,1350,0
20230919,150600,244350,1350,1350,1350,1350,0
20230919,150500,244350,1350,1350,1350,1350,0
20230919,150400,244350,1350,1350,1350,1350,0
20230919,150300,244350,1350,1350,1350,1350,0
20230919,150200,244350,1350,1350,1350,1350,0
20230919,150100,244350,1350,1350,1350,1350,0
20230919,150000,244350,1350,1350,1350,1350,0
20230919,145900,244350,1350,1350,1350,1350,0
20230919,145800,244350,1350,1350,1350,1350,0
20230919,145700,244350,1350,1350,1350,1350,0
20230919,145600,244350,1350,1350,1350,1350,0
20230919,145500,244350,1350,1350,1350,1350,0
20230919,145400,244350,1350,1350,1350,1350,0
20230919,145300,244350,1350,1350,1350,1350,0
20230919,145200,244350,1350,1350,1350,1350,0
20230919,145100,244350,1350,1350,1350,1350,0
20230919,145000,244350,1350,1350,1350,1350,0
20230919,144900,244350,1350,1350,1350,1350,0
20230919,144800,244350,1350,1350,1350,1350,0
20230919,144700,244350,1350,1350,1350,1350,0
20230919,144600,244350,1350,1350,1350,1350,0
20230919,144500,244350,1350,1350,1350,1350,0
20230919,144400,244350,1350,1350,1350,1350,0
20230919,144300,244350,1350,1350,1350,1350,0
20230919,144200,244350,1350,1350,1350,1350,0
20230919,144100,244350,1350,1350,1350,1350,0
20230919,144000,244350,1350,1350,1350,1350,0
20230919,143900,244350,1350,1350,1350,1350,0
20230919,143800,244350,1350,1350,1350,1350,0
20230919,143700,244350,1350,1350,1350,1350,0
20230919,143600,244350,1350,1350,1350,1350,0
20230919,143500,244350,1350,1350,1350,1350,0
20230919,143400,244350,1350,1350,1350,1350,0
20230919,143300,244350,1350,1350,1350,1350,1
20230919,143200,243000,1350,1350,1350,1350,0
20230919,143100,243000,1350,1350,1350,1350,0
20230919,143000,243000,1350,1350,1350,1350,0
20230919,142900,243000,1350,1350,1350,1350,0
20230919,142800,243000,1350,1350,1350,1350,0
20230919,142700,243000,1350,1350,1350,1350,0
20230919,142600,243000,1350,1350,1350,1350,0
20230919,142500,243000,1350,1350,1350,1350,0
20230919,142400,243000,1350,1350,1350,1350,0
20230919,142300,243000,1350,1350,1350,1350,0
20230919,142200,243000,1350,1350,1350,1350,0
20230919,142100,243000,1350,1350,1350,1350,0
20230919,142000,243000,1350,1350,1350,1350,0
20230919,141900,243000,1350,1350,1350,1350,0
20230919,141800,243000,1350,1350,1350,1350,0
20230919,141700,243000,1350,1350,1350,1350,0
20230919,141600,243000,1350,1350,1350,1350,0
20230919,141500,243000,1350,1350,1350,1350,0
20230919,141400,243000,1350,1350,1350,1350,0
20230919,141300,243000,1350,1350,1350,1350,0
20230919,141200,243000,1350,1350,1350,1350,0
20230919,141100,243000,1350,1350,1350,1350,0
20230919,141000,243000,1350,1350,1350,1350,0
20230919,140900,243000,1350,1350,1350,1350,0
20230919,140800,243000,1350,1350,1350,1350,0
20230919,140700,243000,1350,1350,1350,1350,0
20230919,140600,243000,1350,1350,1350,1350,0
20230919,140500,243000,1350,1350,1350,1350,0
20230919,140400,243000,1350,1350,1350,1350,0
20230919,140300,243000,1350,1350,1350,1350,0
20230919,140200,243000,1350,1350,1350,1350,0
20230919,140100,243000,1350,1350,1350,1350,0
20230919,140000,243000,1350,1350,1350,1350,0
20230919,135900,243000,1350,1350,1350,1350,0
20230919,135800,243000,1350,1350,1350,1350,0
20230919,135700,243000,1350,1350,1350,1350,0
20230919,135600,243000,1350,1350,1350,1350,0
20230919,135500,243000,1350,1350,1350,1350,0
20230919,135400,243000,1350,1350,1350,1350,0
20230919,135300,243000,1350,1350,1350,1350,0
20230919,135200,243000,1350,1350,1350,1350,0
20230919,135100,243000,1350,1350,1350,1350,0
20230919,135000,243000,1350,1350,1350,1350,0
20230919,134900,243000,1350,1350,1350,1350,0
20230919,134800,243000,1350,1350,1350,1350,0
20230919,134700,243000,1350,1350,1350,1350,0
20230919,134600,243000,1350,1350,1350,1350,0
20230919,134500,243000,1350,1350,1350,1350,0
20230919,134400,243000,1350,1350,1350,1350,3
20230919,134300,238950,1350,1350,1350,1350,0
20230919,134200,238950,1350,1350,1350,1350,0
20230919,134100,238950,1350,1350,1350,1350,0
20230919,134000,238950,1350,1350,1350,1350,0
20230919,133900,238950,1350,1350,1350,1350,0
20230919,133800,238950,1350,1350,1350,1350,0
20230919,133700,238950,1350,1350,1350,1350,0
20230919,133600,238950,1350,1350,1350,1350,0
20230919,133500,238950,1350,1350,1350,1350,0
20230919,133400,238950,1350,1350,1350,1350,0
20230919,133300,238950,1350,1350,1350,1350,0
20230919,133200,238950,1350,1350,1350,1350,0
20230919,133100,238950,1350,1350,1350,1350,0
20230919,133000,238950,1350,1350,1350,1350,0
20230919,132900,238950,1350,1350,1350,1350,0
20230919,132800,238950,1350,1350,1350,1350,0
20230919,132700,238950,1350,1350,1350,1350,0
20230919,132600,238950,1350,1350,1350,1350,0
20230919,132500,238950,1350,1350,1350,1350,0
20230919,132400,238950,1350,1350,1350,1350,0
20230919,132300,238950,1350,1350,1350,1350,0
20230919,132200,238950,1350,1350,1350,1350,0
20230919,132100,238950,1350,1350,1350,1350,0
20230919,132000,238950,1350,1350,1350,1350,0
20230919,131900,238950,1350,1350,1350,1350,0
20230919,131800,238950,1350,1350,1350,1350,0
20230919,131700,238950,1350,1350,1350,1350,0
20230919,131600,238950,1350,1350,1350,1350,0
20230919,131500,238950,1350,1350,1350,1350,0
20230919,131400,238950,1350,1350,1350,1350,0
20230919,131300,238950,1350,1350,1350,1350,0
20230919,131200,238950,1350,1350,1350,1350,0
20230919,131100,238950,1350,1350,1350,1350,0
20230919,131000,238950,1350,1350,1350,1350,0
20230919,130900,238950,1350,1350,1350,1350,0
20230919,130800,238950,1350,1350,1350,1350,0
20230919,130700,238950,1350,1350,1350,1350,0
20230919,130600,238950,1350,1350,1350,1350,0
20230919,130500,238950,1350,1350,1350,1350,0
20230919,130400,238950,1350,1350,1350,1350,0
20230919,130300,238950,1350,1350,1350,1350,0
20230919,130200,238950,1350,1350,1350,1350,0
20230919,130100,238950,1350,1350,1350,1350,0
20230919,130000,238950,1350,1350,1350,1350,0
20230919,125900,238950,1350,1350,1350,1350,0
20230919,125800,238950,1350,1350,1350,1350,0
20230919,125700,238950,1350,1350,1350,1350,0
20230919,125600,238950,1350,1350,1350,1350,0
20230919,125500,238950,1350,1350,1350,1350,0
20230919,125400,238950,1350,1350,1350,1350,0
20230919,125300,238950,1350,1350,1350,1350,0
20230919,125200,238950,1350,1350,1350,1350,0
20230919,125100,238950,1350,1350,1350,1350,0
20230919,125000,238950,1350,1350,1350,1350,0
20230919,124900,238950,1350,1350,1350,1350,0
20230919,124800,238950,1350,1350,1350,1350,0
20230919,124700,238950,1350,1350,1350,1350,0
20230919,124600,238950,1350,1350,1350,1350,0
20230919,124500,238950,1350,1350,1350,1350,0
20230919,124400,238950,1350,1350,1350,1350,0
20230919,124300,238950,1350,1350,1350,1350,0
20230919,124200,238950,1350,1350,1350,1350,0
20230919,124100,238950,1350,1350,1350,1350,0
20230919,124000,238950,1350,1350,1350,1350,0
20230919,123900,238950,1350,1350,1350,1350,0
20230919,123800,238950,1350,1350,1350,1350,0
20230919,123700,238950,1350,1350,1350,1350,0
20230919,123600,238950,1350,1350,1350,1350,0
20230919,123500,238950,1350,1350,1350,1350,0
20230919,123400,238950,1350,1350,1350,1350,0
20230919,123300,238950,1350,1350,1350,1350,0
20230919,123200,238950,1350,1350,1350,1350,0
20230919,123100,238950,1350,1350,1350,1350,2
20230919,123000,236250,1350,1350,1350,1350,2
20230919,122900,233550,1350,1350,1350,1350,1
20230919,122800,232200,1350,1350,1350,1350,1
20230919,122700,230850,1350,1350,1350,1350,0
20230919,122600,230850,1350,1350,1350,1350,0
20230919,122500,230850,1350,1350,1350,1350,0
20230919,122400,230850,1350,1350,1350,1350,0
20230919,122300,230850,1350,1350,1350,1350,0
20230919,122200,230850,1350,1350,1350,1350,0
20230919,122100,230850,1350,1350,1350,1350,0
20230919,122000,230850,1350,1350,1350,1350,0
20230919,121900,230850,1350,1350,1350,1350,0
20230919,121800,230850,1350,1350,1350,1350,0
20230919,121700,230850,1350,1350,1350,1350,0
20230919,121600,230850,1350,1350,1350,1350,0
20230919,121500,230850,1350,1350,1350,1350,0
20230919,121400,230850,1350,1350,1350,1350,0
20230919,121300,230850,1350,1350,1350,1350,0
20230919,121200,230850,1350,1350,1350,1350,0
20230919,121100,230850,1350,1350,1350,1350,0
20230919,121000,230850,1350,1350,1350,1350,0
20230919,120900,230850,1350,1350,1350,1350,1
20230919,120800,229500,1350,1350,1350,1350,0
20230919,120700,229500,1350,1350,1350,1350,0
20230919,120600,229500,1350,1350,1350,1350,0
20230919,120500,229500,1350,1350,1350,1350,0
20230919,120400,229500,1350,1350,1350,1350,0
20230919,120300,229500,1350,1350,1350,1350,0
20230919,120200,229500,1350,1350,1350,1350,0
20230919,120100,229500,1350,1350,1350,1350,0
20230919,120000,229500,1350,1350,1350,1350,0
20230919,115900,229500,1350,1350,1350,1350,0
20230919,115800,229500,1350,1350,1350,1350,0
20230919,115700,229500,1350,1350,1350,1350,0
20230919,115600,229500,1350,1350,1350,1350,0
20230919,115500,229500,1350,1350,1350,1350,0
20230919,115400,229500,1350,1350,1350,1350,0
20230919,115300,229500,1350,1350,1350,1350,0
20230919,115200,229500,1350,1350,1350,1350,0
20230919,115100,229500,1350,1350,1350,1350,0
20230919,115000,229500,1350,1350,1350,1350,0
20230919,114900,229500,1350,1350,1350,1350,0
20230919,114800,229500,1350,1350,1350,1350,0
20230919,114700,229500,1350,1350,1350,1350,0
20230919,114600,229500,1350,1350,1350,1350,0
20230919,114500,229500,1350,1350,1350,1350,0
20230919,114400,229500,1350,1350,1350,1350,0
20230919,114300,229500,1350,1350,1350,1350,0
20230919,114200,229500,1350,1350,1350,1350,0
20230919,114100,229500,1350,1350,1350,1350,0
20230919,114000,229500,1350,1350,1350,1350,0
20230919,113900,229500,1350,1350,1350,1350,0
20230919,113800,229500,1350,1350,1350,1350,0
20230919,113700,229500,1350,1350,1350,1350,0
20230919,113600,229500,1350,1350,1350,1350,0
20230919,113500,229500,1350,1350,1350,1350,0
20230919,113400,229500,1350,1350,1350,1350,0
20230919,113300,229500,1350,1350,1350,1350,0
20230919,113200,229500,1350,1350,1350,1350,0
20230919,113100,229500,1350,1350,1350,1350,0
20230919,113000,229500,1350,1350,1350,1350,0
20230919,112900,229500,1350,1350,1350,1350,0
20230919,112800,229500,1350,1350,1350,1350,0
20230919,112700,229500,1350,1350,1350,1350,0
20230919,112600,229500,1350,1350,1350,1350,0
20230919,112500,229500,1350,1350,1350,1350,0
20230919,112400,229500,1350,1350,1350,1350,0
20230919,112300,229500,1350,1350,1350,1350,0
20230919,112200,229500,1350,1350,1350,1350,0
20230919,112100,229500,1350,1350,1350,1350,0
20230919,112000,229500,1350,1350,1350,1350,0
20230919,111900,229500,1350,1350,1350,1350,0
20230919,111800,229500,1350,1350,1350,1350,0
20230919,111700,229500,1350,1350,1350,1350,0
20230919,111600,229500,1350,1350,1350,1350,0
20230919,111500,229500,1350,1350,1350,1350,0
20230919,111400,229500,1350,1350,1350,1350,0
20230919,111300,229500,1350,1350,1350,1350,0
20230919,111200,229500,1350,1350,1350,1350,0
20230919,111100,229500,1350,1350,1350,1350,0
20230919,111000,229500,1350,1350,1350,1350,0
20230919,110900,229500,1350,1350,1350,1350,0
20230919,110800,229500,1350,1350,1350,1350,0
20230919,110700,229500,1350,1350,1350,1350,0
20230919,110600,229500,1350,1350,1350,1350,3
20230919,110500,225450,1350,1350,1350,1350,0
20230919,110400,225450,1350,1350,1350,1350,0
20230919,110300,225450,1350,1350,1350,1350,0
20230919,110200,225450,1350,1350,1350,1350,0
20230919,110100,225450,1350,1350,1350,1350,0
20230919,110000,225450,1350,1350,1350,1350,0
20230919,105900,225450,1350,1350,1350,1350,0
20230919,105800,225450,1350,1350,1350,1350,0
20230919,105700,225450,1350,1350,1350,1350,0
20230919,105600,225450,1350,1350,1350,1350,0
20230919,105500,225450,1350,1350,1350,1350,0
20230919,105400,225450,1350,1350,1350,1350,0
20230919,105300,225450,1350,1350,1350,1350,0
20230919,105200,225450,1350,1350,1350,1350,0
20230919,105100,225450,1350,1350,1350,1350,0
20230919,105000,225450,1350,1350,1350,1350,0
20230919,104900,225450,1350,1350,1350,1350,0
20230919,104800,225450,1350,1350,1350,1350,0
20230919,104700,225450,1350,1350,1350,1350,0
20230919,104600,225450,1350,1350,1350,1350,0
20230919,104500,225450,1350,1350,1350,1350,0
20230919,104400,225450,1350,1350,1350,1350,0
20230919,104300,225450,1350,1350,1350,1350,0
20230919,104200,225450,1350,1350,1350,1350,0
20230919,104100,225450,1350,1350,1350,1350,0
20230919,104000,225450,1350,1350,1350,1350,0
20230919,103900,225450,1350,1350,1350,1350,0
20230919,103800,225450,1350,1350,1350,1350,0
20230919,103700,225450,1350,1350,1350,1350,0
20230919,103600,225450,1350,1350,1350,1350,0
20230919,103500,225450,1350,1350,1350,1350,0
20230919,103400,225450,1350,1350,1350,1350,0
20230919,103300,225450,1350,1350,1350,1350,0
20230919,103200,225450,1350,1350,1350,1350,0
20230919,103100,225450,1350,1350,1350,1350,0
20230919,103000,225450,1350,1350,1350,1350,0
20230919,102900,225450,1350,1350,1350,1350,0
20230919,102800,225450,1350,1350,1350,1350,0
20230919,102700,225450,1350,1350,1350,1350,0
20230919,102600,225450,1350,1350,1350,1350,0
20230919,102500,225450,1350,1350,1350,1350,0
20230919,102400,225450,1350,1350,1350,1350,0
20230919,102300,225450,1350,1350,1350,1350,0
20230919,102200,225450,1350,1350,1350,1350,0
20230919,102100,225450,1350,1350,1350,1350,0
20230919,102000,225450,1350,1350,1350,1350,0
20230919,101900,225450,1350,1350,1350,1350,0
20230919,101800,225450,1350,1350,1350,1350,0
20230919,101700,225450,1350,1350,1350,1350,0
20230919,101600,225450,1350,1350,1350,1350,0
20230919,101500,225450,1350,1350,1350,1350,0
20230919,101400,225450,1350,1350,1350,1350,0
20230919,101300,225450,1350,1350,1350,1350,0
20230919,101200,225450,1350,1350,1350,1350,0
20230919,101100,225450,1350,1350,1350,1350,0
20230919,101000,225450,1350,1350,1350,1350,0
20230919,100900,225450,1350,1350,1350,1350,0
20230919,100800,225450,1350,1350,1350,1350,0
20230919,100700,225450,1350,1350,1350,1350,0
20230919,100600,225450,1350,1350,1350,1350,0
20230919,100500,225450,1350,1350,1350,1350,0
20230919,100400,225450,1350,1350,1350,1350,0
20230919,100300,225450,1350,1350,1350,1350,0
20230919,100200,225450,1350,1350,1350,1350,0
20230919,100100,225450,1350,1350,1350,1350,0
20230919,100000,225450,1350,1350,1350,1350,0
20230919,095900,225450,1350,1350,1350,1350,0
20230919,095800,225450,1350,1350,1350,1350,0
20230919,095700,225450,1350,1350,1350,1350,0
20230919,095600,225450,1350,1350,1350,1350,0
20230919,095500,225450,1350,1350,1350,1350,0
20230919,095400,225450,1350,1350,1350,1350,0
20230919,095300,225450,1350,1350,1350,1350,0
20230919,095200,225450,1350,1350,1350,1350,0
20230919,095100,225450,1350,1350,1350,1350,0
20230919,095000,225450,1350,1350,1350,1350,0
20230919,094900,225450,1350,1350,1350,1350,0
20230919,094800,225450,1350,1350,1350,1350,0
20230919,094700,225450,1350,1350,1350,1350,0
20230919,094600,225450,1350,1350,1350,1350,0
20230919,094500,225450,1350,1350,1350,1350,0
20230919,094400,225450,1350,1350,1350,1350,0
20230919,094300,225450,1350,1350,1350,1350,0
20230919,094200,225450,1350,1350,1350,1350,0
20230919,094100,225450,1350,1350,1350,1350,0
20230919,094000,225450,1350,1350,1350,1350,0
20230919,093900,225450,1350,1350,1350,1350,0
20230919,093800,225450,1350,1350,1350,1350,0
20230919,093700,225450,1350,1350,1350,1350,0
20230919,093600,225450,1350,1350,1350,1350,0
20230919,093500,225450,1350,1350,1350,1350,0
20230919,093400,225450,1350,1350,1350,1350,0
20230919,093300,225450,1350,1350,1350,1350,0
20230919,093200,225450,1350,1350,1350,1350,0
20230919,093100,225450,1350,1350,1350,1350,0
20230919,093000,225450,1350,1350,1350,1350,0
20230919,092900,225450,1350,1350,1350,1350,0
20230919,092800,225450,1350,1350,1350,1350,0
20230919,092700,225450,1350,1350,1350,1350,0
20230919,092600,225450,1350,1350,1350,1350,0
20230919,092500,225450,1350,1350,1350,1350,0
20230919,092400,225450,1350,1350,1350,1350,0
20230919,092300,225450,1350,1350,1350,1350,0
20230919,092200,225450,1350,1350,1350,1350,0
20230919,092100,225450,1350,1350,1350,1350,0
20230919,092000,225450,1350,1350,1350,1350,0
20230919,091900,225450,1350,1350,1350,1350,0
20230919,091800,225450,1350,1350,1350,1350,0
20230919,091700,225450,1350,1350,1350,1350,0
20230919,091600,225450,1350,1350,1350,1350,0
20230919,091500,225450,1350,1350,1350,1350,0
20230919,091400,225450,1350,1350,1350,1350,0
20230919,091300,225450,1350,1350,1350,1350,0
20230919,091200,225450,1350,1350,1350,1350,0
20230919,091100,225450,1350,1350,1350,1350,0
20230919,091000,225450,1350,1350,1350,1350,0
20230919,090900,225450,1350,1350,1350,1350,0
20230919,090800,225450,1350,1350,1350,1350,167
20230919,090700,0,1400,1400,1400,1400,0
20230919,090600,0,1400,1400,1400,1400,0
20230919,090500,0,1400,1400,1400,1400,0
20230919,090400,0,1400,1400,1400,1400,0
20230919,090300,0,1400,1400,1400,1400,0
20230919,090200,0,1400,1400,1400,1400,0
20230919,090100,0,1400,1400,1400,1400,0
20230919,090000,0,1400,1400,1400,1400,0