KissMeData/311060/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203600,129540,9990,9990,9990,9990,1
20230921,203500,129540,9990,9990,9990,9990,0
20230921,203400,129540,9990,9990,9990,9990,0
20230921,203300,129540,9990,9990,9990,9990,0
20230921,203200,129540,9990,9990,9990,9990,0
20230921,203100,129540,9990,9990,9990,9990,0
20230921,203000,129540,9990,9990,9990,9990,0
20230921,202900,129540,9990,9990,9990,9990,0
20230921,202800,129540,9990,9990,9990,9990,0
20230921,202700,129540,9990,9990,9990,9990,0
20230921,202600,129540,9990,9990,9990,9990,0
20230921,202500,129540,9990,9990,9990,9990,0
20230921,202400,129540,9990,9990,9990,9990,0
20230921,202300,129540,9990,9990,9990,9990,0
20230921,202200,129540,9990,9990,9990,9990,0
20230921,202100,129540,9990,9990,9990,9990,0
20230921,202000,129540,9990,9990,9990,9990,0
20230921,201900,129540,9990,9990,9990,9990,0
20230921,201800,129540,9990,9990,9990,9990,0
20230921,201700,129540,9990,9990,9990,9990,0
20230921,201600,129540,9990,9990,9990,9990,0
20230921,201500,129540,9990,9990,9990,9990,0
20230921,201400,129540,9990,9990,9990,9990,0
20230921,201300,129540,9990,9990,9990,9990,0
20230921,201200,129540,9990,9990,9990,9990,0
20230921,201100,129540,9990,9990,9990,9990,0
20230921,201000,129540,9990,9990,9990,9990,0
20230921,200900,129540,9990,9990,9990,9990,0
20230921,200800,129540,9990,9990,9990,9990,0
20230921,200700,129540,9990,9990,9990,9990,0
20230921,200600,129540,9990,9990,9990,9990,1
20230921,200500,129540,9990,9990,9990,9990,0
20230921,200400,129540,9990,9990,9990,9990,0
20230921,200300,129540,9990,9990,9990,9990,0
20230921,200200,129540,9990,9990,9990,9990,0
20230921,200100,129540,9990,9990,9990,9990,0
20230921,200000,129540,9990,9990,9990,9990,0
20230921,195900,129540,9990,9990,9990,9990,0
20230921,195800,129540,9990,9990,9990,9990,0
20230921,195700,129540,9990,9990,9990,9990,0
20230921,195600,129540,9990,9990,9990,9990,0
20230921,195500,129540,9990,9990,9990,9990,0
20230921,195400,129540,9990,9990,9990,9990,0
20230921,195300,129540,9990,9990,9990,9990,0
20230921,195200,129540,9990,9990,9990,9990,0
20230921,195100,129540,9990,9990,9990,9990,0
20230921,195000,129540,9990,9990,9990,9990,0
20230921,194900,129540,9990,9990,9990,9990,0
20230921,194800,129540,9990,9990,9990,9990,0
20230921,194700,129540,9990,9990,9990,9990,0
20230921,194600,129540,9990,9990,9990,9990,0
20230921,194500,129540,9990,9990,9990,9990,0
20230921,194400,129540,9990,9990,9990,9990,0
20230921,194300,129540,9990,9990,9990,9990,0
20230921,194200,129540,9990,9990,9990,9990,0
20230921,194100,129540,9990,9990,9990,9990,0
20230921,194000,129540,9990,9990,9990,9990,0
20230921,193900,129540,9990,9990,9990,9990,0
20230921,193800,129540,9990,9990,9990,9990,0
20230921,193700,129540,9990,9990,9990,9990,0
20230921,193600,129540,9990,9990,9990,9990,1
20230921,193500,129540,9990,9990,9990,9990,0
20230921,193400,129540,9990,9990,9990,9990,0
20230921,193300,129540,9990,9990,9990,9990,0
20230921,193200,129540,9990,9990,9990,9990,0
20230921,193100,129540,9990,9990,9990,9990,0
20230921,193000,129540,9990,9990,9990,9990,0
20230921,192900,129540,9990,9990,9990,9990,0
20230921,192800,129540,9990,9990,9990,9990,0
20230921,192700,129540,9990,9990,9990,9990,0
20230921,192600,129540,9990,9990,9990,9990,0
20230921,192500,129540,9990,9990,9990,9990,0
20230921,192400,129540,9990,9990,9990,9990,0
20230921,192300,129540,9990,9990,9990,9990,0
20230921,192200,129540,9990,9990,9990,9990,0
20230921,192100,129540,9990,9990,9990,9990,0
20230921,192000,129540,9990,9990,9990,9990,0
20230921,191900,129540,9990,9990,9990,9990,0
20230921,191800,129540,9990,9990,9990,9990,0
20230921,191700,129540,9990,9990,9990,9990,0
20230921,191600,129540,9990,9990,9990,9990,0
20230921,191500,129540,9990,9990,9990,9990,0
20230921,191400,129540,9990,9990,9990,9990,0
20230921,191300,129540,9990,9990,9990,9990,0
20230921,191200,129540,9990,9990,9990,9990,0
20230921,191100,129540,9990,9990,9990,9990,0
20230921,191000,129540,9990,9990,9990,9990,0
20230921,190900,129540,9990,9990,9990,9990,0
20230921,190800,129540,9990,9990,9990,9990,0
20230921,190700,129540,9990,9990,9990,9990,0
20230921,190600,129540,9990,9990,9990,9990,1
20230921,190500,129540,9990,9990,9990,9990,0
20230921,190400,129540,9990,9990,9990,9990,0
20230921,190300,129540,9990,9990,9990,9990,0
20230921,190200,129540,9990,9990,9990,9990,0
20230921,190100,129540,9990,9990,9990,9990,0
20230921,190000,129540,9990,9990,9990,9990,0
20230921,185900,129540,9990,9990,9990,9990,0
20230921,185800,129540,9990,9990,9990,9990,0
20230921,185700,129540,9990,9990,9990,9990,0
20230921,185600,129540,9990,9990,9990,9990,0
20230921,185500,129540,9990,9990,9990,9990,0
20230921,185400,129540,9990,9990,9990,9990,0
20230921,185300,129540,9990,9990,9990,9990,0
20230921,185200,129540,9990,9990,9990,9990,0
20230921,185100,129540,9990,9990,9990,9990,0
20230921,185000,129540,9990,9990,9990,9990,0
20230921,184900,129540,9990,9990,9990,9990,0
20230921,184800,129540,9990,9990,9990,9990,0
20230921,184700,129540,9990,9990,9990,9990,0
20230921,184600,129540,9990,9990,9990,9990,0
20230921,184500,129540,9990,9990,9990,9990,0
20230921,184400,129540,9990,9990,9990,9990,0
20230921,184300,129540,9990,9990,9990,9990,0
20230921,184200,129540,9990,9990,9990,9990,0
20230921,184100,129540,9990,9990,9990,9990,0
20230921,184000,129540,9990,9990,9990,9990,0
20230921,183900,129540,9990,9990,9990,9990,0
20230921,183800,129540,9990,9990,9990,9990,0
20230921,183700,129540,9990,9990,9990,9990,0
20230921,183600,129540,9990,9990,9990,9990,1
20230921,183500,129540,9990,9990,9990,9990,0
20230921,183400,129540,9990,9990,9990,9990,0
20230921,183300,129540,9990,9990,9990,9990,0
20230921,183200,129540,9990,9990,9990,9990,0
20230921,183100,129540,9990,9990,9990,9990,0
20230921,183000,129540,9990,9990,9990,9990,0
20230921,182900,129540,9990,9990,9990,9990,0
20230921,182800,129540,9990,9990,9990,9990,0
20230921,182700,129540,9990,9990,9990,9990,0
20230921,182600,129540,9990,9990,9990,9990,0
20230921,182500,129540,9990,9990,9990,9990,0
20230921,182400,129540,9990,9990,9990,9990,0
20230921,182300,129540,9990,9990,9990,9990,0
20230921,182200,129540,9990,9990,9990,9990,0
20230921,182100,129540,9990,9990,9990,9990,0
20230921,182000,129540,9990,9990,9990,9990,0
20230921,181900,129540,9990,9990,9990,9990,0
20230921,181800,129540,9990,9990,9990,9990,0
20230921,181700,129540,9990,9990,9990,9990,0
20230921,181600,129540,9990,9990,9990,9990,0
20230921,181500,129540,9990,9990,9990,9990,0
20230921,181400,129540,9990,9990,9990,9990,0
20230921,181300,129540,9990,9990,9990,9990,0
20230921,181200,129540,9990,9990,9990,9990,0
20230921,181100,129540,9990,9990,9990,9990,0
20230921,181000,129540,9990,9990,9990,9990,0
20230921,180900,129540,9990,9990,9990,9990,0
20230921,180800,129540,9990,9990,9990,9990,0
20230921,180700,129540,9990,9990,9990,9990,0
20230921,180600,129540,9990,9990,9990,9990,1
20230921,180500,129540,9990,9990,9990,9990,0
20230921,180400,129540,9990,9990,9990,9990,0
20230921,180300,129540,9990,9990,9990,9990,0
20230921,180200,129540,9990,9990,9990,9990,0
20230921,180100,129540,9990,9990,9990,9990,0
20230921,180000,129540,9990,9990,9990,9990,0
20230921,175900,129540,9990,9990,9990,9990,0
20230921,175800,129540,9990,9990,9990,9990,0
20230921,175700,129540,9990,9990,9990,9990,0
20230921,175600,129540,9990,9990,9990,9990,0
20230921,175500,129540,9990,9990,9990,9990,0
20230921,175400,129540,9990,9990,9990,9990,0
20230921,175300,129540,9990,9990,9990,9990,0
20230921,175200,129540,9990,9990,9990,9990,0
20230921,175100,129540,9990,9990,9990,9990,0
20230921,175000,129540,9990,9990,9990,9990,0
20230921,174900,129540,9990,9990,9990,9990,0
20230921,174800,129540,9990,9990,9990,9990,0
20230921,174700,129540,9990,9990,9990,9990,0
20230921,174600,129540,9990,9990,9990,9990,0
20230921,174500,129540,9990,9990,9990,9990,0
20230921,174400,129540,9990,9990,9990,9990,0
20230921,174300,129540,9990,9990,9990,9990,0
20230921,174200,129540,9990,9990,9990,9990,0
20230921,174100,129540,9990,9990,9990,9990,0
20230921,174000,129540,9990,9990,9990,9990,0
20230921,173900,129540,9990,9990,9990,9990,0
20230921,173800,129540,9990,9990,9990,9990,0
20230921,173700,129540,9990,9990,9990,9990,0
20230921,173600,129540,9990,9990,9990,9990,1
20230921,173500,129540,9990,9990,9990,9990,0
20230921,173400,129540,9990,9990,9990,9990,0
20230921,173300,129540,9990,9990,9990,9990,0
20230921,173200,129540,9990,9990,9990,9990,0
20230921,173100,129540,9990,9990,9990,9990,0
20230921,173000,129540,9990,9990,9990,9990,0
20230921,172900,129540,9990,9990,9990,9990,0
20230921,172800,129540,9990,9990,9990,9990,0
20230921,172700,129540,9990,9990,9990,9990,0
20230921,172600,129540,9990,9990,9990,9990,0
20230921,172500,129540,9990,9990,9990,9990,0
20230921,172400,129540,9990,9990,9990,9990,0
20230921,172300,129540,9990,9990,9990,9990,0
20230921,172200,129540,9990,9990,9990,9990,0
20230921,172100,129540,9990,9990,9990,9990,0
20230921,172000,129540,9990,9990,9990,9990,0
20230921,171900,129540,9990,9990,9990,9990,0
20230921,171800,129540,9990,9990,9990,9990,0
20230921,171700,129540,9990,9990,9990,9990,0
20230921,171600,129540,9990,9990,9990,9990,0
20230921,171500,129540,9990,9990,9990,9990,0
20230921,171400,129540,9990,9990,9990,9990,0
20230921,171300,129540,9990,9990,9990,9990,0
20230921,171200,129540,9990,9990,9990,9990,0
20230921,171100,129540,9990,9990,9990,9990,0
20230921,171000,129540,9990,9990,9990,9990,0
20230921,170900,129540,9990,9990,9990,9990,0
20230921,170800,129540,9990,9990,9990,9990,0
20230921,170700,129540,9990,9990,9990,9990,0
20230921,170600,129540,9990,9990,9990,9990,1
20230921,170500,129540,9990,9990,9990,9990,0
20230921,170400,129540,9990,9990,9990,9990,0
20230921,170300,129540,9990,9990,9990,9990,0
20230921,170200,129540,9990,9990,9990,9990,0
20230921,170100,129540,9990,9990,9990,9990,0
20230921,170000,129540,9990,9990,9990,9990,0
20230921,165900,129540,9990,9990,9990,9990,0
20230921,165800,129540,9990,9990,9990,9990,0
20230921,165700,129540,9990,9990,9990,9990,0
20230921,165600,129540,9990,9990,9990,9990,0
20230921,165500,129540,9990,9990,9990,9990,0
20230921,165400,129540,9990,9990,9990,9990,0
20230921,165300,129540,9990,9990,9990,9990,0
20230921,165200,129540,9990,9990,9990,9990,0
20230921,165100,129540,9990,9990,9990,9990,0
20230921,165000,129540,9990,9990,9990,9990,0
20230921,164900,129540,9990,9990,9990,9990,0
20230921,164800,129540,9990,9990,9990,9990,0
20230921,164700,129540,9990,9990,9990,9990,0
20230921,164600,129540,9990,9990,9990,9990,0
20230921,164500,129540,9990,9990,9990,9990,0
20230921,164400,129540,9990,9990,9990,9990,0
20230921,164300,129540,9990,9990,9990,9990,0
20230921,164200,129540,9990,9990,9990,9990,0
20230921,164100,129540,9990,9990,9990,9990,0
20230921,164000,129540,9990,9990,9990,9990,0
20230921,163900,129540,9990,9990,9990,9990,0
20230921,163800,129540,9990,9990,9990,9990,0
20230921,163700,129540,9990,9990,9990,9990,0
20230921,163600,129540,9990,9990,9990,9990,1
20230921,163500,129540,9990,9990,9990,9990,0
20230921,163400,129540,9990,9990,9990,9990,0
20230921,163300,129540,9990,9990,9990,9990,0
20230921,163200,129540,9990,9990,9990,9990,0
20230921,163100,129540,9990,9990,9990,9990,0
20230921,163000,129540,9990,9990,9990,9990,0
20230921,162900,129540,9990,9990,9990,9990,0
20230921,162800,129540,9990,9990,9990,9990,0
20230921,162700,129540,9990,9990,9990,9990,0
20230921,162600,129540,9990,9990,9990,9990,0
20230921,162500,129540,9990,9990,9990,9990,0
20230921,162400,129540,9990,9990,9990,9990,0
20230921,162300,129540,9990,9990,9990,9990,0
20230921,162200,129540,9990,9990,9990,9990,0
20230921,162100,129540,9990,9990,9990,9990,0
20230921,162000,129540,9990,9990,9990,9990,0
20230921,161900,129540,9990,9990,9990,9990,0
20230921,161800,129540,9990,9990,9990,9990,0
20230921,161700,129540,9990,9990,9990,9990,0
20230921,161600,129540,9990,9990,9990,9990,0
20230921,161500,129540,9990,9990,9990,9990,0
20230921,161400,129540,9990,9990,9990,9990,0
20230921,161300,129540,9990,9990,9990,9990,0
20230921,161200,129540,9990,9990,9990,9990,0
20230921,161100,129540,9990,9990,9990,9990,0
20230921,161000,129540,9990,9990,9990,9990,0
20230921,160900,129540,9990,9990,9990,9990,0
20230921,160800,129540,9990,9990,9990,9990,0
20230921,160700,129540,9990,9990,9990,9990,0
20230921,160600,129540,9990,9990,9990,9990,1
20230921,160500,129540,9990,9990,9990,9990,0
20230921,160400,129540,9990,9990,9990,9990,0
20230921,160300,129540,9990,9990,9990,9990,0
20230921,160200,129540,9990,9990,9990,9990,0
20230921,160100,129540,9990,9990,9990,9990,0
20230921,160000,129540,9990,9990,9990,9990,0
20230921,155900,129540,9990,9990,9990,9990,0
20230921,155800,129540,9990,9990,9990,9990,0
20230921,155700,129540,9990,9990,9990,9990,0
20230921,155600,129540,9990,9990,9990,9990,0
20230921,155500,129540,9990,9990,9990,9990,0
20230921,155400,129540,9990,9990,9990,9990,0
20230921,155300,129540,9990,9990,9990,9990,0
20230921,155200,129540,9990,9990,9990,9990,0
20230921,155100,129540,9990,9990,9990,9990,0
20230921,155000,129540,9990,9990,9990,9990,0
20230921,154900,129540,9990,9990,9990,9990,0
20230921,154800,129540,9990,9990,9990,9990,0
20230921,154700,129540,9990,9990,9990,9990,0
20230921,154600,129540,9990,9990,9990,9990,0
20230921,154500,129540,9990,9990,9990,9990,0
20230921,154400,129540,9990,9990,9990,9990,0
20230921,154300,129540,9990,9990,9990,9990,0
20230921,154200,129540,9990,9990,9990,9990,0
20230921,154100,129540,9990,9990,9990,9990,0
20230921,154000,129540,9990,9990,9990,9990,0
20230921,153900,129540,9990,9990,9990,9990,0
20230921,153800,129540,9990,9990,9990,9990,0
20230921,153700,129540,9990,9990,9990,9990,0
20230921,153600,129540,9990,9990,9990,9990,1
20230921,153500,129540,9990,9990,9990,9990,0
20230921,153400,129540,9990,9990,9990,9990,0
20230921,153300,129540,9990,9990,9990,9990,0
20230921,153200,129540,9990,9990,9990,9990,0
20230921,153100,129540,9990,9990,9990,9990,0
20230921,153000,129540,9990,9990,9990,9990,0
20230921,152900,129540,9990,9990,9990,9990,0
20230921,152800,129540,9990,9990,9990,9990,0
20230921,152700,129540,9990,9990,9990,9990,0
20230921,152600,129540,9990,9990,9990,9990,0
20230921,152500,129540,9990,9990,9990,9990,0
20230921,152400,129540,9990,9990,9990,9990,0
20230921,152300,129540,9990,9990,9990,9990,0
20230921,152200,129540,9990,9990,9990,9990,0
20230921,152100,129540,9990,9990,9990,9990,0
20230921,152000,129540,9990,9990,9990,9990,0
20230921,151900,129540,9990,9990,9990,9990,0
20230921,151800,129540,9990,9990,9990,9990,0
20230921,151700,129540,9990,9990,9990,9990,0
20230921,151600,129540,9990,9990,9990,9990,0
20230921,151500,129540,9990,9990,9990,9990,0
20230921,151400,129540,9990,9990,9990,9990,0
20230921,151300,129540,9990,9990,9990,9990,0
20230921,151200,129540,9990,9990,9990,9990,0
20230921,151100,129540,9990,9990,9990,9990,0
20230921,151000,129540,9990,9990,9990,9990,0
20230921,150900,129540,9990,9990,9990,9990,0
20230921,150800,129540,9990,9990,9990,9990,0
20230921,150700,129540,9990,9990,9990,9990,0
20230921,150600,129540,9990,9990,9990,9990,0
20230921,150500,129540,9990,9990,9990,9990,0
20230921,150400,129540,9990,9990,9990,9990,0
20230921,150300,129540,9990,9990,9990,9990,0
20230921,150200,129540,9990,9990,9990,9990,0
20230921,150100,129540,9990,9990,9990,9990,0
20230921,150000,129540,9990,9990,9990,9990,0
20230921,145900,129540,9990,9990,9990,9990,0
20230921,145800,129540,9990,9990,9990,9990,0
20230921,145700,129540,9990,9990,9990,9990,0
20230921,145600,129540,9990,9990,9990,9990,0
20230921,145500,129540,9990,9990,9990,9990,0
20230921,145400,129540,9990,9990,9990,9990,0
20230921,145300,129540,9990,9990,9990,9990,0
20230921,145200,129540,9990,9990,9990,9990,0
20230921,145100,129540,9990,9990,9990,9990,0
20230921,145000,129540,9990,9990,9990,9990,0
20230921,144900,129540,9990,9990,9990,9990,0
20230921,144800,129540,9990,9990,9990,9990,0
20230921,144700,129540,9990,9990,9990,9990,0
20230921,144600,129540,9990,9990,9990,9990,0
20230921,144500,129540,9990,9990,9990,9990,0
20230921,144400,129540,9990,9990,9990,9990,0
20230921,144300,129540,9990,9990,9990,9990,0
20230921,144200,129540,9990,9990,9990,9990,0
20230921,144100,129540,9990,9990,9990,9990,0
20230921,144000,129540,9990,9990,9990,9990,0
20230921,143900,129540,9990,9990,9990,9990,0
20230921,143800,129540,9990,9990,9990,9990,0
20230921,143700,129540,9990,9990,9990,9990,0
20230921,143600,129540,9990,9990,9990,9990,0
20230921,143500,129540,9990,9990,9990,9990,0
20230921,143400,129540,9990,9990,9990,9990,0
20230921,143300,129540,9990,9990,9990,9990,0
20230921,143200,129540,9990,9990,9990,9990,0
20230921,143100,129540,9990,9990,9990,9990,0
20230921,143000,129540,9990,9990,9990,9990,0
20230921,142900,129540,9990,9990,9990,9990,0
20230921,142800,129540,9990,9990,9990,9990,0
20230921,142700,129540,9990,9990,9990,9990,0
20230921,142600,129540,9990,9990,9990,9990,0
20230921,142500,129540,9990,9990,9990,9990,0
20230921,142400,129540,9990,9990,9990,9990,0
20230921,142300,129540,9990,9990,9990,9990,0
20230921,142200,129540,9990,9990,9990,9990,0
20230921,142100,129540,9990,9990,9990,9990,0
20230921,142000,129540,9990,9990,9990,9990,0
20230921,141900,129540,9990,9990,9990,9990,0
20230921,141800,129540,9990,9990,9990,9990,0
20230921,141700,129540,9990,9990,9990,9990,0
20230921,141600,129540,9990,9990,9990,9990,0
20230921,141500,129540,9990,9990,9990,9990,0
20230921,141400,129540,9990,9990,9990,9990,0
20230921,141300,129540,9990,9990,9990,9990,0
20230921,141200,129540,9990,9990,9990,9990,0
20230921,141100,129540,9990,9990,9990,9990,0
20230921,141000,129540,9990,9990,9990,9990,0
20230921,140900,129540,9990,9990,9990,9990,0
20230921,140800,129540,9990,9990,9990,9990,0
20230921,140700,129540,9990,9990,9990,9990,0
20230921,140600,129540,9990,9990,9990,9990,0
20230921,140500,129540,9990,9990,9990,9990,0
20230921,140400,129540,9990,9990,9990,9990,0
20230921,140300,129540,9990,9990,9990,9990,0
20230921,140200,129540,9990,9990,9990,9990,0
20230921,140100,129540,9990,9990,9990,9990,0
20230921,140000,129540,9990,9990,9990,9990,0
20230921,135900,129540,9990,9990,9990,9990,0
20230921,135800,129540,9990,9990,9990,9990,0
20230921,135700,129540,9990,9990,9990,9990,0
20230921,135600,129540,9990,9990,9990,9990,0
20230921,135500,129540,9990,9990,9990,9990,0
20230921,135400,129540,9990,9990,9990,9990,0
20230921,135300,129540,9990,9990,9990,9990,0
20230921,135200,129540,9990,9990,9990,9990,0
20230921,135100,129540,9990,9990,9990,9990,0
20230921,135000,129540,9990,9990,9990,9990,0
20230921,134900,129540,9990,9990,9990,9990,0
20230921,134800,129540,9990,9990,9990,9990,0
20230921,134700,129540,9990,9990,9990,9990,0
20230921,134600,129540,9990,9990,9990,9990,0
20230921,134500,129540,9990,9990,9990,9990,0
20230921,134400,129540,9990,9990,9990,9990,0
20230921,134300,129540,9990,9990,9990,9990,0
20230921,134200,129540,9990,9990,9990,9990,0
20230921,134100,129540,9990,9990,9990,9990,0
20230921,134000,129540,9990,9990,9990,9990,0
20230921,133900,129540,9990,9990,9990,9990,0
20230921,133800,129540,9990,9990,9990,9990,0
20230921,133700,129540,9990,9990,9990,9990,0
20230921,133600,129540,9990,9990,9990,9990,0
20230921,133500,129540,9990,9990,9990,9990,0
20230921,133400,129540,9990,9990,9990,9990,0
20230921,133300,129540,9990,9990,9990,9990,0
20230921,133200,129540,9990,9990,9990,9990,0
20230921,133100,129540,9990,9990,9990,9990,0
20230921,133000,129540,9990,9990,9990,9990,0
20230921,132900,129540,9990,9990,9990,9990,0
20230921,132800,129540,9990,9990,9990,9990,0
20230921,132700,129540,9990,9990,9990,9990,0
20230921,132600,129540,9990,9990,9990,9990,0
20230921,132500,129540,9990,9990,9990,9990,0
20230921,132400,129540,9990,9990,9990,9990,0
20230921,132300,129540,9990,9990,9990,9990,0
20230921,132200,129540,9990,9990,9990,9990,0
20230921,132100,129540,9990,9990,9990,9990,0
20230921,132000,129540,9990,9990,9990,9990,0
20230921,131900,129540,9990,9990,9990,9990,0
20230921,131800,129540,9990,9990,9990,9990,0
20230921,131700,129540,9990,9990,9990,9990,0
20230921,131600,129540,9990,9990,9990,9990,0
20230921,131500,129540,9990,9990,9990,9990,0
20230921,131400,129540,9990,9990,9990,9990,0
20230921,131300,129540,9990,9990,9990,9990,0
20230921,131200,129540,9990,9990,9990,9990,0
20230921,131100,129540,9990,9990,9990,9990,0
20230921,131000,129540,9990,9990,9990,9990,0
20230921,130900,129540,9990,9990,9990,9990,0
20230921,130800,129540,9990,9990,9990,9990,0
20230921,130700,129540,9990,9990,9990,9990,0
20230921,130600,129540,9990,9990,9990,9990,0
20230921,130500,129540,9990,9990,9990,9990,0
20230921,130400,129540,9990,9990,9990,9990,0
20230921,130300,129540,9990,9990,9990,9990,0
20230921,130200,129540,9990,9990,9990,9990,0
20230921,130100,129540,9990,9990,9990,9990,0
20230921,130000,129540,9990,9990,9990,9990,0
20230921,125900,129540,9990,9990,9990,9990,0
20230921,125800,129540,9990,9990,9990,9990,0
20230921,125700,129540,9990,9990,9990,9990,0
20230921,125600,129540,9990,9990,9990,9990,0
20230921,125500,129540,9990,9990,9990,9990,0
20230921,125400,129540,9990,9990,9990,9990,0
20230921,125300,129540,9990,9990,9990,9990,1
20230921,125200,119550,8500,8500,8500,8500,0
20230921,125100,119550,8500,8500,8500,8500,0
20230921,125000,119550,8500,8500,8500,8500,0
20230921,124900,119550,8500,8500,8500,8500,0
20230921,124800,119550,8500,8500,8500,8500,0
20230921,124700,119550,8500,8500,8500,8500,0
20230921,124600,119550,8500,8500,8500,8500,0
20230921,124500,119550,8500,8500,8500,8500,0
20230921,124400,119550,8500,8500,8500,8500,0
20230921,124300,119550,8500,8500,8500,8500,0
20230921,124200,119550,8500,8500,8500,8500,0
20230921,124100,119550,8500,8500,8500,8500,0
20230921,124000,119550,8500,8500,8500,8500,0
20230921,123900,119550,8500,8500,8500,8500,0
20230921,123800,119550,8500,8500,8500,8500,0
20230921,123700,119550,8500,8500,8500,8500,0
20230921,123600,119550,8500,8500,8500,8500,0
20230921,123500,119550,8500,8500,8500,8500,0
20230921,123400,119550,8500,8500,8500,8500,0
20230921,123300,119550,8500,8500,8500,8500,0
20230921,123200,119550,8500,8500,8500,8500,0
20230921,123100,119550,8500,8500,8500,8500,0
20230921,123000,119550,8500,8500,8500,8500,0
20230921,122900,119550,8500,8500,8500,8500,0
20230921,122800,119550,8500,8500,8500,8500,0
20230921,122700,119550,8500,8500,8500,8500,0
20230921,122600,119550,8500,8500,8500,8500,0
20230921,122500,119550,8500,8500,8500,8500,0
20230921,122400,119550,8500,8500,8500,8500,0
20230921,122300,119550,8500,8500,8500,8500,0
20230921,122200,119550,8500,8500,8500,8500,0
20230921,122100,119550,8500,8500,8500,8500,0
20230921,122000,119550,8500,8500,8500,8500,0
20230921,121900,119550,8500,8500,8500,8500,0
20230921,121800,119550,8500,8500,8500,8500,0
20230921,121700,119550,8500,8500,8500,8500,0
20230921,121600,119550,8500,8500,8500,8500,0
20230921,121500,119550,8500,8500,8500,8500,0
20230921,121400,119550,8500,8500,8500,8500,0
20230921,121300,119550,8500,8500,8500,8500,0
20230921,121200,119550,8500,8500,8500,8500,0
20230921,121100,119550,8500,8500,8500,8500,0
20230921,121000,119550,8500,8500,8500,8500,0
20230921,120900,119550,8500,8500,8500,8500,9
20230921,120800,43050,8500,8500,8500,8500,0
20230921,120700,43050,8500,8500,8500,8500,0
20230921,120600,43050,8500,8500,8500,8500,0
20230921,120500,43050,8500,8500,8500,8500,0
20230921,120400,43050,8500,8500,8500,8500,0
20230921,120300,43050,8500,8500,8500,8500,0
20230921,120200,43050,8500,8500,8500,8500,0
20230921,120100,43050,8500,8500,8500,8500,0
20230921,120000,43050,8500,8500,8500,8500,0
20230921,115900,43050,8500,8500,8500,8500,0
20230921,115800,43050,8500,8500,8500,8500,0
20230921,115700,43050,8500,8500,8500,8500,0
20230921,115600,43050,8500,8500,8500,8500,0
20230921,115500,43050,8500,8500,8500,8500,0
20230921,115400,43050,8500,8500,8500,8500,0
20230921,115300,43050,8500,8500,8500,8500,0
20230921,115200,43050,8500,8500,8500,8500,0
20230921,115100,43050,8500,8500,8500,8500,0
20230921,115000,43050,8500,8500,8500,8500,0
20230921,114900,43050,8500,8500,8500,8500,0
20230921,114800,43050,8500,8500,8500,8500,0
20230921,114700,43050,8500,8500,8500,8500,0
20230921,114600,43050,8500,8500,8500,8500,0
20230921,114500,43050,8500,8500,8500,8500,0
20230921,114400,43050,8500,8500,8500,8500,0
20230921,114300,43050,8500,8500,8500,8500,0
20230921,114200,43050,8500,8500,8500,8500,0
20230921,114100,43050,8500,8500,8500,8500,0
20230921,114000,43050,8500,8500,8500,8500,0
20230921,113900,43050,8500,8500,8500,8500,0
20230921,113800,43050,8500,8500,8500,8500,0
20230921,113700,43050,8500,8500,8500,8500,0
20230921,113600,43050,8500,8500,8500,8500,0
20230921,113500,43050,8500,8500,8500,8500,0
20230921,113400,43050,8500,8500,8500,8500,0
20230921,113300,43050,8500,8500,8500,8500,0
20230921,113200,43050,8500,8500,8500,8500,0
20230921,113100,43050,8500,8500,8500,8500,0
20230921,113000,43050,8500,8500,8500,8500,0
20230921,112900,43050,8500,8500,8500,8500,0
20230921,112800,43050,8500,8500,8500,8500,0
20230921,112700,43050,8500,8500,8500,8500,0
20230921,112600,43050,8500,8500,8500,8500,0
20230921,112500,43050,8500,8500,8500,8500,0
20230921,112400,43050,8500,8500,8500,8500,0
20230921,112300,43050,8500,8500,8500,8500,0
20230921,112200,43050,8500,8500,8500,8500,0
20230921,112100,43050,8500,8500,8500,8500,0
20230921,112000,43050,8500,8500,8500,8500,0
20230921,111900,43050,8500,8500,8500,8500,0
20230921,111800,43050,8500,8500,8500,8500,0
20230921,111700,43050,8500,8500,8500,8500,0
20230921,111600,43050,8500,8500,8500,8500,0
20230921,111500,43050,8500,8500,8500,8500,0
20230921,111400,43050,8500,8500,8500,8500,0
20230921,111300,43050,8500,8500,8500,8500,0
20230921,111200,43050,8500,8500,8500,8500,0
20230921,111100,43050,8500,8500,8500,8500,0
20230921,111000,43050,8500,8500,8500,8500,0
20230921,110900,43050,8500,8500,8500,8500,0
20230921,110800,43050,8500,8500,8500,8500,0
20230921,110700,43050,8500,8500,8500,8500,0
20230921,110600,43050,8500,8500,8500,8500,0
20230921,110500,43050,8500,8500,8500,8500,0
20230921,110400,43050,8500,8500,8500,8500,0
20230921,110300,43050,8500,8500,8500,8500,0
20230921,110200,43050,8500,8500,8500,8500,0
20230921,110100,43050,8500,8500,8500,8500,0
20230921,110000,43050,8500,8500,8500,8500,0
20230921,105900,43050,8500,8500,8500,8500,0
20230921,105800,43050,8500,8500,8500,8500,0
20230921,105700,43050,8500,8500,8500,8500,0
20230921,105600,43050,8500,8500,8500,8500,0
20230921,105500,43050,8500,8500,8500,8500,0
20230921,105400,43050,8500,8500,8500,8500,0
20230921,105300,43050,8500,8500,8500,8500,0
20230921,105200,43050,8500,8500,8500,8500,0
20230921,105100,43050,8500,8500,8500,8500,0
20230921,105000,43050,8500,8500,8500,8500,0
20230921,104900,43050,8500,8500,8500,8500,0
20230921,104800,43050,8500,8500,8500,8500,0
20230921,104700,43050,8500,8500,8500,8500,0
20230921,104600,43050,8500,8500,8500,8500,0
20230921,104500,43050,8500,8500,8500,8500,0
20230921,104400,43050,8500,8500,8500,8500,0
20230921,104300,43050,8500,8500,8500,8500,0
20230921,104200,43050,8500,8500,8500,8500,0
20230921,104100,43050,8500,8500,8500,8500,0
20230921,104000,43050,8500,8500,8500,8500,0
20230921,103900,43050,8500,8500,8500,8500,0
20230921,103800,43050,8500,8500,8500,8500,0
20230921,103700,43050,8500,8500,8500,8500,0
20230921,103600,43050,8500,8500,8500,8500,0
20230921,103500,43050,8500,8500,8500,8500,0
20230921,103400,43050,8500,8500,8500,8500,0
20230921,103300,43050,8500,8500,8500,8500,0
20230921,103200,43050,8500,8500,8500,8500,0
20230921,103100,43050,8500,8500,8500,8500,0
20230921,103000,43050,8500,8500,8500,8500,0
20230921,102900,43050,8500,8500,8500,8500,0
20230921,102800,43050,8500,8500,8500,8500,0
20230921,102700,43050,8500,8500,8500,8500,0
20230921,102600,43050,8500,8500,8500,8500,0
20230921,102500,43050,8500,8500,8500,8500,0
20230921,102400,43050,8500,8500,8500,8500,0
20230921,102300,43050,8500,8500,8500,8500,1
20230921,102200,34550,8550,8550,8550,8550,0
20230921,102100,34550,8550,8550,8550,8550,0
20230921,102000,34550,8550,8550,8550,8550,0
20230921,101900,34550,8550,8550,8550,8550,0
20230921,101800,34550,8550,8550,8550,8550,0
20230921,101700,34550,8550,8550,8550,8550,0
20230921,101600,34550,8550,8550,8550,8550,0
20230921,101500,34550,8550,8550,8550,8550,0
20230921,101400,34550,8550,8550,8550,8550,0
20230921,101300,34550,8550,8550,8550,8550,0
20230921,101200,34550,8550,8550,8550,8550,0
20230921,101100,34550,8550,8550,8550,8550,0
20230921,101000,34550,8550,8550,8550,8550,0
20230921,100900,34550,8550,8550,8550,8550,0
20230921,100800,34550,8550,8550,8550,8550,0
20230921,100700,34550,8550,8550,8550,8550,0
20230921,100600,34550,8550,8550,8550,8550,0
20230921,100500,34550,8550,8550,8550,8550,0
20230921,100400,34550,8550,8550,8550,8550,0
20230921,100300,34550,8550,8550,8550,8550,1
20230921,100200,26000,8600,8600,8600,8600,0
20230921,100100,26000,8600,8600,8600,8600,0
20230921,100000,26000,8600,8600,8600,8600,0
20230921,095900,26000,8600,8600,8600,8600,0
20230921,095800,26000,8600,8600,8600,8600,0
20230921,095700,26000,8600,8600,8600,8600,0
20230921,095600,26000,8600,8600,8600,8600,0
20230921,095500,26000,8600,8600,8600,8600,0
20230921,095400,26000,8600,8600,8600,8600,0
20230921,095300,26000,8600,8600,8600,8600,0
20230921,095200,26000,8600,8600,8600,8600,0
20230921,095100,26000,8600,8600,8600,8600,0
20230921,095000,26000,8600,8600,8600,8600,0
20230921,094900,26000,8600,8600,8600,8600,0
20230921,094800,26000,8600,8600,8600,8600,0
20230921,094700,26000,8600,8600,8600,8600,0
20230921,094600,26000,8600,8600,8600,8600,0
20230921,094500,26000,8600,8600,8600,8600,0
20230921,094400,26000,8600,8600,8600,8600,0
20230921,094300,26000,8600,8600,8600,8600,0
20230921,094200,26000,8600,8600,8600,8600,0
20230921,094100,26000,8600,8600,8600,8600,0
20230921,094000,26000,8600,8600,8600,8600,0
20230921,093900,26000,8600,8600,8600,8600,0
20230921,093800,26000,8600,8600,8600,8600,0
20230921,093700,26000,8600,8600,8600,8600,0
20230921,093600,26000,8600,8600,8600,8600,0
20230921,093500,26000,8600,8600,8600,8600,0
20230921,093400,26000,8600,8600,8600,8600,1
20230921,093300,17400,8700,8700,8700,8700,0
20230921,093200,17400,8700,8700,8700,8700,0
20230921,093100,17400,8700,8700,8700,8700,0
20230921,093000,17400,8700,8700,8700,8700,0
20230921,092900,17400,8700,8700,8700,8700,0
20230921,092800,17400,8700,8700,8700,8700,0
20230921,092700,17400,8700,8700,8700,8700,0
20230921,092600,17400,8700,8700,8700,8700,0
20230921,092500,17400,8700,8700,8700,8700,0
20230921,092400,17400,8700,8700,8700,8700,0
20230921,092300,17400,8700,8700,8700,8700,0
20230921,092200,17400,8700,8700,8700,8700,0
20230921,092100,17400,8700,8700,8700,8700,0
20230921,092000,17400,8700,8700,8700,8700,0
20230921,091900,17400,8700,8700,8700,8700,0
20230921,091800,17400,8700,8700,8700,8700,0
20230921,091700,17400,8700,8700,8700,8700,0
20230921,091600,17400,8700,8700,8700,8700,0
20230921,091500,17400,8700,8700,8700,8700,0
20230921,091400,17400,8700,8700,8700,8700,0
20230921,091300,17400,8700,8700,8700,8700,0
20230921,091200,17400,8700,8700,8700,8700,0
20230921,091100,17400,8700,8700,8700,8700,0
20230921,091000,17400,8700,8700,8700,8700,0
20230921,090900,17400,8700,8700,8700,8700,2
20230921,090800,0,9990,9990,9990,9990,0
20230921,090700,0,9990,9990,9990,9990,0
20230921,090600,0,9990,9990,9990,9990,0
20230921,090500,0,9990,9990,9990,9990,0
20230921,090400,0,9990,9990,9990,9990,0
20230921,090300,0,9990,9990,9990,9990,0
20230921,090200,0,9990,9990,9990,9990,0
20230921,090100,0,9990,9990,9990,9990,0
20230921,090000,0,9990,9990,9990,9990,0