KissMeData/076340/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193600,11496950,5810,5810,5810,5810,200
20230906,193500,11496950,5810,5810,5810,5810,0
20230906,193400,11496950,5810,5810,5810,5810,0
20230906,193300,11496950,5810,5810,5810,5810,0
20230906,193200,11496950,5810,5810,5810,5810,0
20230906,193100,11496950,5810,5810,5810,5810,0
20230906,193000,11496950,5810,5810,5810,5810,0
20230906,192900,11496950,5810,5810,5810,5810,0
20230906,192800,11496950,5810,5810,5810,5810,0
20230906,192700,11496950,5810,5810,5810,5810,0
20230906,192600,11496950,5810,5810,5810,5810,0
20230906,192500,11496950,5810,5810,5810,5810,0
20230906,192400,11496950,5810,5810,5810,5810,0
20230906,192300,11496950,5810,5810,5810,5810,0
20230906,192200,11496950,5810,5810,5810,5810,0
20230906,192100,11496950,5810,5810,5810,5810,0
20230906,192000,11496950,5810,5810,5810,5810,0
20230906,191900,11496950,5810,5810,5810,5810,0
20230906,191800,11496950,5810,5810,5810,5810,0
20230906,191700,11496950,5810,5810,5810,5810,0
20230906,191600,11496950,5810,5810,5810,5810,0
20230906,191500,11496950,5810,5810,5810,5810,0
20230906,191400,11496950,5810,5810,5810,5810,0
20230906,191300,11496950,5810,5810,5810,5810,0
20230906,191200,11496950,5810,5810,5810,5810,0
20230906,191100,11496950,5810,5810,5810,5810,0
20230906,191000,11496950,5810,5810,5810,5810,0
20230906,190900,11496950,5810,5810,5810,5810,0
20230906,190800,11496950,5810,5810,5810,5810,0
20230906,190700,11496950,5810,5810,5810,5810,0
20230906,190600,11496950,5810,5810,5810,5810,200
20230906,190500,11496950,5810,5810,5810,5810,0
20230906,190400,11496950,5810,5810,5810,5810,0
20230906,190300,11496950,5810,5810,5810,5810,0
20230906,190200,11496950,5810,5810,5810,5810,0
20230906,190100,11496950,5810,5810,5810,5810,0
20230906,190000,11496950,5810,5810,5810,5810,0
20230906,185900,11496950,5810,5810,5810,5810,0
20230906,185800,11496950,5810,5810,5810,5810,0
20230906,185700,11496950,5810,5810,5810,5810,0
20230906,185600,11496950,5810,5810,5810,5810,0
20230906,185500,11496950,5810,5810,5810,5810,0
20230906,185400,11496950,5810,5810,5810,5810,0
20230906,185300,11496950,5810,5810,5810,5810,0
20230906,185200,11496950,5810,5810,5810,5810,0
20230906,185100,11496950,5810,5810,5810,5810,0
20230906,185000,11496950,5810,5810,5810,5810,0
20230906,184900,11496950,5810,5810,5810,5810,0
20230906,184800,11496950,5810,5810,5810,5810,0
20230906,184700,11496950,5810,5810,5810,5810,0
20230906,184600,11496950,5810,5810,5810,5810,0
20230906,184500,11496950,5810,5810,5810,5810,0
20230906,184400,11496950,5810,5810,5810,5810,0
20230906,184300,11496950,5810,5810,5810,5810,0
20230906,184200,11496950,5810,5810,5810,5810,0
20230906,184100,11496950,5810,5810,5810,5810,0
20230906,184000,11496950,5810,5810,5810,5810,0
20230906,183900,11496950,5810,5810,5810,5810,0
20230906,183800,11496950,5810,5810,5810,5810,0
20230906,183700,11496950,5810,5810,5810,5810,0
20230906,183600,11496950,5810,5810,5810,5810,200
20230906,183500,11496950,5810,5810,5810,5810,0
20230906,183400,11496950,5810,5810,5810,5810,0
20230906,183300,11496950,5810,5810,5810,5810,0
20230906,183200,11496950,5810,5810,5810,5810,0
20230906,183100,11496950,5810,5810,5810,5810,0
20230906,183000,11496950,5810,5810,5810,5810,0
20230906,182900,11496950,5810,5810,5810,5810,0
20230906,182800,11496950,5810,5810,5810,5810,0
20230906,182700,11496950,5810,5810,5810,5810,0
20230906,182600,11496950,5810,5810,5810,5810,0
20230906,182500,11496950,5810,5810,5810,5810,0
20230906,182400,11496950,5810,5810,5810,5810,0
20230906,182300,11496950,5810,5810,5810,5810,0
20230906,182200,11496950,5810,5810,5810,5810,0
20230906,182100,11496950,5810,5810,5810,5810,0
20230906,182000,11496950,5810,5810,5810,5810,0
20230906,181900,11496950,5810,5810,5810,5810,0
20230906,181800,11496950,5810,5810,5810,5810,0
20230906,181700,11496950,5810,5810,5810,5810,0
20230906,181600,11496950,5810,5810,5810,5810,0
20230906,181500,11496950,5810,5810,5810,5810,0
20230906,181400,11496950,5810,5810,5810,5810,0
20230906,181300,11496950,5810,5810,5810,5810,0
20230906,181200,11496950,5810,5810,5810,5810,0
20230906,181100,11496950,5810,5810,5810,5810,0
20230906,181000,11496950,5810,5810,5810,5810,0
20230906,180900,11496950,5810,5810,5810,5810,0
20230906,180800,11496950,5810,5810,5810,5810,0
20230906,180700,11496950,5810,5810,5810,5810,0
20230906,180600,11496950,5810,5810,5810,5810,200
20230906,180500,11496950,5810,5810,5810,5810,0
20230906,180400,11496950,5810,5810,5810,5810,0
20230906,180300,11496950,5810,5810,5810,5810,0
20230906,180200,11496950,5810,5810,5810,5810,0
20230906,180100,11496950,5810,5810,5810,5810,0
20230906,180000,11496950,5810,5810,5810,5810,0
20230906,175900,11496950,5810,5810,5810,5810,0
20230906,175800,11496950,5810,5810,5810,5810,0
20230906,175700,11496950,5810,5810,5810,5810,0
20230906,175600,11496950,5810,5810,5810,5810,0
20230906,175500,11496950,5810,5810,5810,5810,0
20230906,175400,11496950,5810,5810,5810,5810,0
20230906,175300,11496950,5810,5810,5810,5810,0
20230906,175200,11496950,5810,5810,5810,5810,0
20230906,175100,11496950,5810,5810,5810,5810,0
20230906,175000,11496950,5810,5810,5810,5810,0
20230906,174900,11496950,5810,5810,5810,5810,0
20230906,174800,11496950,5810,5810,5810,5810,0
20230906,174700,11496950,5810,5810,5810,5810,0
20230906,174600,11496950,5810,5810,5810,5810,0
20230906,174500,11496950,5810,5810,5810,5810,0
20230906,174400,11496950,5810,5810,5810,5810,0
20230906,174300,11496950,5810,5810,5810,5810,0
20230906,174200,11496950,5810,5810,5810,5810,0
20230906,174100,11496950,5810,5810,5810,5810,0
20230906,174000,11496950,5810,5810,5810,5810,0
20230906,173900,11496950,5810,5810,5810,5810,0
20230906,173800,11496950,5810,5810,5810,5810,0
20230906,173700,11496950,5810,5810,5810,5810,0
20230906,173600,11496950,5810,5810,5810,5810,200
20230906,173500,11496950,5810,5810,5810,5810,0
20230906,173400,11496950,5810,5810,5810,5810,0
20230906,173300,11496950,5810,5810,5810,5810,0
20230906,173200,11496950,5810,5810,5810,5810,0
20230906,173100,11496950,5810,5810,5810,5810,0
20230906,173000,11496950,5810,5810,5810,5810,0
20230906,172900,11496950,5810,5810,5810,5810,0
20230906,172800,11496950,5810,5810,5810,5810,0
20230906,172700,11496950,5810,5810,5810,5810,0
20230906,172600,11496950,5810,5810,5810,5810,0
20230906,172500,11496950,5810,5810,5810,5810,0
20230906,172400,11496950,5810,5810,5810,5810,0
20230906,172300,11496950,5810,5810,5810,5810,0
20230906,172200,11496950,5810,5810,5810,5810,0
20230906,172100,11496950,5810,5810,5810,5810,0
20230906,172000,11496950,5810,5810,5810,5810,0
20230906,171900,11496950,5810,5810,5810,5810,0
20230906,171800,11496950,5810,5810,5810,5810,0
20230906,171700,11496950,5810,5810,5810,5810,0
20230906,171600,11496950,5810,5810,5810,5810,0
20230906,171500,11496950,5810,5810,5810,5810,0
20230906,171400,11496950,5810,5810,5810,5810,0
20230906,171300,11496950,5810,5810,5810,5810,0
20230906,171200,11496950,5810,5810,5810,5810,0
20230906,171100,11496950,5810,5810,5810,5810,0
20230906,171000,11496950,5810,5810,5810,5810,0
20230906,170900,11496950,5810,5810,5810,5810,0
20230906,170800,11496950,5810,5810,5810,5810,0
20230906,170700,11496950,5810,5810,5810,5810,0
20230906,170600,11496950,5810,5810,5810,5810,200
20230906,170500,11496950,5810,5810,5810,5810,0
20230906,170400,11496950,5810,5810,5810,5810,0
20230906,170300,11496950,5810,5810,5810,5810,0
20230906,170200,11496950,5810,5810,5810,5810,0
20230906,170100,11496950,5810,5810,5810,5810,0
20230906,170000,11496950,5810,5810,5810,5810,0
20230906,165900,11496950,5810,5810,5810,5810,0
20230906,165800,11496950,5810,5810,5810,5810,0
20230906,165700,11496950,5810,5810,5810,5810,0
20230906,165600,11496950,5810,5810,5810,5810,0
20230906,165500,11496950,5810,5810,5810,5810,0
20230906,165400,11496950,5810,5810,5810,5810,0
20230906,165300,11496950,5810,5810,5810,5810,0
20230906,165200,11496950,5810,5810,5810,5810,0
20230906,165100,11496950,5810,5810,5810,5810,0
20230906,165000,11496950,5810,5810,5810,5810,0
20230906,164900,11496950,5810,5810,5810,5810,0
20230906,164800,11496950,5810,5810,5810,5810,0
20230906,164700,11496950,5810,5810,5810,5810,0
20230906,164600,11496950,5810,5810,5810,5810,0
20230906,164500,11496950,5810,5810,5810,5810,0
20230906,164400,11496950,5810,5810,5810,5810,0
20230906,164300,11496950,5810,5810,5810,5810,0
20230906,164200,11496950,5810,5810,5810,5810,0
20230906,164100,11496950,5810,5810,5810,5810,0
20230906,164000,11496950,5810,5810,5810,5810,0
20230906,163900,11496950,5810,5810,5810,5810,0
20230906,163800,11496950,5810,5810,5810,5810,0
20230906,163700,11496950,5810,5810,5810,5810,0
20230906,163600,11496950,5810,5810,5810,5810,200
20230906,163500,11496950,5810,5810,5810,5810,0
20230906,163400,11496950,5810,5810,5810,5810,0
20230906,163300,11496950,5810,5810,5810,5810,0
20230906,163200,11496950,5810,5810,5810,5810,0
20230906,163100,11496950,5810,5810,5810,5810,0
20230906,163000,11496950,5810,5810,5810,5810,0
20230906,162900,11496950,5810,5810,5810,5810,0
20230906,162800,11496950,5810,5810,5810,5810,0
20230906,162700,11496950,5810,5810,5810,5810,0
20230906,162600,11496950,5810,5810,5810,5810,0
20230906,162500,11496950,5810,5810,5810,5810,0
20230906,162400,11496950,5810,5810,5810,5810,0
20230906,162300,11496950,5810,5810,5810,5810,0
20230906,162200,11496950,5810,5810,5810,5810,0
20230906,162100,11496950,5810,5810,5810,5810,0
20230906,162000,11496950,5810,5810,5810,5810,0
20230906,161900,11496950,5810,5810,5810,5810,0
20230906,161800,11496950,5810,5810,5810,5810,0
20230906,161700,11496950,5810,5810,5810,5810,0
20230906,161600,11496950,5810,5810,5810,5810,0
20230906,161500,11496950,5810,5810,5810,5810,0
20230906,161400,11496950,5810,5810,5810,5810,0
20230906,161300,11496950,5810,5810,5810,5810,0
20230906,161200,11496950,5810,5810,5810,5810,0
20230906,161100,11496950,5810,5810,5810,5810,0
20230906,161000,11496950,5810,5810,5810,5810,0
20230906,160900,11496950,5810,5810,5810,5810,0
20230906,160800,11496950,5810,5810,5810,5810,0
20230906,160700,11496950,5810,5810,5810,5810,0
20230906,160600,11496950,5810,5810,5810,5810,200
20230906,160500,11496950,5810,5810,5810,5810,0
20230906,160400,11496950,5810,5810,5810,5810,0
20230906,160300,11496950,5810,5810,5810,5810,0
20230906,160200,11496950,5810,5810,5810,5810,0
20230906,160100,11496950,5810,5810,5810,5810,0
20230906,160000,11496950,5810,5810,5810,5810,0
20230906,155900,11496950,5810,5810,5810,5810,0
20230906,155800,11496950,5810,5810,5810,5810,0
20230906,155700,11496950,5810,5810,5810,5810,0
20230906,155600,11496950,5810,5810,5810,5810,0
20230906,155500,11496950,5810,5810,5810,5810,0
20230906,155400,11496950,5810,5810,5810,5810,0
20230906,155300,11496950,5810,5810,5810,5810,0
20230906,155200,11496950,5810,5810,5810,5810,0
20230906,155100,11496950,5810,5810,5810,5810,0
20230906,155000,11496950,5810,5810,5810,5810,0
20230906,154900,11496950,5810,5810,5810,5810,0
20230906,154800,11496950,5810,5810,5810,5810,0
20230906,154700,11496950,5810,5810,5810,5810,0
20230906,154600,11496950,5810,5810,5810,5810,0
20230906,154500,11496950,5810,5810,5810,5810,0
20230906,154400,11496950,5810,5810,5810,5810,0
20230906,154300,11496950,5810,5810,5810,5810,0
20230906,154200,11496950,5810,5810,5810,5810,0
20230906,154100,11496950,5810,5810,5810,5810,0
20230906,154000,11496950,5810,5810,5810,5810,0
20230906,153900,11496950,5810,5810,5810,5810,0
20230906,153800,11496950,5810,5810,5810,5810,0
20230906,153700,11496950,5810,5810,5810,5810,0
20230906,153600,11496950,5810,5810,5810,5810,200
20230906,153500,11496950,5810,5810,5810,5810,0
20230906,153400,11496950,5810,5810,5810,5810,0
20230906,153300,11496950,5810,5810,5810,5810,0
20230906,153200,11496950,5810,5810,5810,5810,0
20230906,153100,11496950,5810,5810,5810,5810,0
20230906,153000,11496950,5810,5810,5810,5810,0
20230906,152900,11496950,5810,5810,5810,5810,0
20230906,152800,11496950,5810,5810,5810,5810,0
20230906,152700,11496950,5810,5810,5810,5810,0
20230906,152600,11496950,5810,5810,5810,5810,0
20230906,152500,11496950,5810,5810,5810,5810,0
20230906,152400,11496950,5810,5810,5810,5810,0
20230906,152300,11496950,5810,5810,5810,5810,0
20230906,152200,11496950,5810,5810,5810,5810,0
20230906,152100,11496950,5810,5810,5810,5810,0
20230906,152000,11496950,5810,5810,5810,5810,0
20230906,151900,11496950,5810,5810,5810,5810,0
20230906,151800,11496950,5810,5810,5810,5810,0
20230906,151700,11496950,5810,5810,5810,5810,0
20230906,151600,11496950,5810,5810,5810,5810,0
20230906,151500,11496950,5810,5810,5810,5810,0
20230906,151400,11496950,5810,5810,5810,5810,0
20230906,151300,11496950,5810,5810,5810,5810,0
20230906,151200,11496950,5810,5810,5810,5810,0
20230906,151100,11496950,5810,5810,5810,5810,0
20230906,151000,11496950,5810,5810,5810,5810,0
20230906,150900,11496950,5810,5810,5810,5810,0
20230906,150800,11496950,5810,5810,5810,5810,0
20230906,150700,11496950,5810,5810,5810,5810,0
20230906,150600,11496950,5810,5810,5810,5810,0
20230906,150500,11496950,5810,5810,5810,5810,0
20230906,150400,11496950,5810,5810,5810,5810,0
20230906,150300,11496950,5810,5810,5810,5810,0
20230906,150200,11496950,5810,5810,5810,5810,0
20230906,150100,11496950,5810,5810,5810,5810,0
20230906,150000,11496950,5810,5810,5810,5810,0
20230906,145900,11496950,5810,5810,5810,5810,0
20230906,145800,11496950,5810,5810,5810,5810,0
20230906,145700,11496950,5810,5810,5810,5810,0
20230906,145600,11496950,5810,5810,5810,5810,0
20230906,145500,11496950,5810,5810,5810,5810,0
20230906,145400,11496950,5810,5810,5810,5810,0
20230906,145300,11496950,5810,5810,5810,5810,0
20230906,145200,11496950,5810,5810,5810,5810,0
20230906,145100,11496950,5810,5810,5810,5810,0
20230906,145000,11496950,5810,5810,5810,5810,0
20230906,144900,11496950,5810,5810,5810,5810,0
20230906,144800,11496950,5810,5810,5810,5810,0
20230906,144700,11496950,5810,5810,5810,5810,0
20230906,144600,11496950,5810,5810,5810,5810,0
20230906,144500,11496950,5810,5810,5810,5810,0
20230906,144400,11496950,5810,5810,5810,5810,0
20230906,144300,11496950,5810,5810,5810,5810,0
20230906,144200,11496950,5810,5810,5810,5810,200
20230906,144100,10334950,5850,5850,5850,5850,0
20230906,144000,10334950,5850,5850,5850,5850,0
20230906,143900,10334950,5850,5850,5850,5850,0
20230906,143800,10334950,5850,5850,5850,5850,0
20230906,143700,10334950,5850,5850,5850,5850,0
20230906,143600,10334950,5850,5850,5850,5850,0
20230906,143500,10334950,5850,5850,5850,5850,0
20230906,143400,10334950,5850,5850,5850,5850,0
20230906,143300,10334950,5850,5850,5850,5850,0
20230906,143200,10334950,5850,5850,5850,5850,0
20230906,143100,10334950,5850,5850,5850,5850,0
20230906,143000,10334950,5850,5850,5850,5850,0
20230906,142900,10334950,5850,5850,5850,5850,0
20230906,142800,10334950,5850,5850,5850,5850,0
20230906,142700,10334950,5850,5850,5850,5850,0
20230906,142600,10334950,5850,5850,5850,5850,0
20230906,142500,10334950,5850,5850,5850,5850,0
20230906,142400,10334950,5850,5850,5850,5850,0
20230906,142300,10334950,5850,5850,5850,5850,0
20230906,142200,10334950,5850,5850,5850,5850,0
20230906,142100,10334950,5850,5850,5850,5850,0
20230906,142000,10334950,5850,5850,5850,5850,0
20230906,141900,10334950,5850,5850,5850,5850,0
20230906,141800,10334950,5850,5850,5850,5850,0
20230906,141700,10334950,5850,5850,5850,5850,0
20230906,141600,10334950,5850,5850,5850,5850,0
20230906,141500,10334950,5850,5850,5850,5850,0
20230906,141400,10334950,5850,5850,5850,5850,0
20230906,141300,10334950,5850,5850,5850,5850,0
20230906,141200,10334950,5850,5850,5850,5850,0
20230906,141100,10334950,5850,5850,5850,5850,500
20230906,141000,7409950,5860,5860,5860,5860,0
20230906,140900,7409950,5860,5860,5860,5860,0
20230906,140800,7409950,5860,5860,5860,5860,0
20230906,140700,7409950,5860,5860,5860,5860,0
20230906,140600,7409950,5860,5860,5860,5860,0
20230906,140500,7409950,5860,5860,5860,5860,0
20230906,140400,7409950,5860,5860,5860,5860,0
20230906,140300,7409950,5860,5860,5860,5860,0
20230906,140200,7409950,5860,5860,5860,5860,0
20230906,140100,7409950,5860,5860,5860,5860,0
20230906,140000,7409950,5860,5860,5860,5860,0
20230906,135900,7409950,5860,5860,5860,5860,0
20230906,135800,7409950,5860,5860,5860,5860,0
20230906,135700,7409950,5860,5860,5860,5860,0
20230906,135600,7409950,5860,5860,5860,5860,0
20230906,135500,7409950,5860,5860,5860,5860,10
20230906,135400,7351350,5860,5860,5860,5860,140
20230906,135300,6530950,5950,5950,5950,5950,0
20230906,135200,6530950,5950,5950,5950,5950,0
20230906,135100,6530950,5950,5950,5950,5950,0
20230906,135000,6530950,5950,5950,5950,5950,0
20230906,134900,6530950,5950,5950,5950,5950,0
20230906,134800,6530950,5950,5950,5950,5950,0
20230906,134700,6530950,5950,5950,5950,5950,0
20230906,134600,6530950,5950,5950,5950,5950,0
20230906,134500,6530950,5950,5950,5950,5950,0
20230906,134400,6530950,5950,5950,5950,5950,0
20230906,134300,6530950,5950,5950,5950,5950,0
20230906,134200,6530950,5950,5950,5950,5950,0
20230906,134100,6530950,5950,5950,5950,5950,0
20230906,134000,6530950,5950,5950,5950,5950,0
20230906,133900,6530950,5950,5950,5950,5950,0
20230906,133800,6530950,5950,5950,5950,5950,0
20230906,133700,6530950,5950,5950,5950,5950,0
20230906,133600,6530950,5950,5950,5950,5950,0
20230906,133500,6530950,5950,5950,5950,5950,0
20230906,133400,6530950,5950,5950,5950,5950,0
20230906,133300,6530950,5950,5950,5950,5950,0
20230906,133200,6530950,5950,5950,5950,5950,0
20230906,133100,6530950,5950,5950,5950,5950,0
20230906,133000,6530950,5950,5950,5950,5950,0
20230906,132900,6530950,5950,5950,5950,5950,0
20230906,132800,6530950,5950,5950,5950,5950,0
20230906,132700,6530950,5950,5950,5950,5950,0
20230906,132600,6530950,5950,5950,5950,5950,0
20230906,132500,6530950,5950,5950,5950,5950,0
20230906,132400,6530950,5950,5950,5950,5950,500
20230906,132300,3555950,5950,5950,5950,5950,0
20230906,132200,3555950,5950,5950,5950,5950,0
20230906,132100,3555950,5950,5950,5950,5950,0
20230906,132000,3555950,5950,5950,5950,5950,0
20230906,131900,3555950,5950,5950,5950,5950,0
20230906,131800,3555950,5950,5950,5950,5950,0
20230906,131700,3555950,5950,5950,5950,5950,0
20230906,131600,3555950,5950,5950,5950,5950,0
20230906,131500,3555950,5950,5950,5950,5950,0
20230906,131400,3555950,5950,5950,5950,5950,0
20230906,131300,3555950,5950,5950,5950,5950,0
20230906,131200,3555950,5950,5950,5950,5950,0
20230906,131100,3555950,5950,5950,5950,5950,0
20230906,131000,3555950,5950,5950,5950,5950,0
20230906,130900,3555950,5950,5950,5950,5950,0
20230906,130800,3555950,5950,5950,5950,5950,0
20230906,130700,3555950,5950,5950,5950,5950,0
20230906,130600,3555950,5950,5950,5950,5950,0
20230906,130500,3555950,5950,5950,5950,5950,0
20230906,130400,3555950,5950,5950,5950,5950,0
20230906,130300,3555950,5950,5950,5950,5950,0
20230906,130200,3555950,5950,5950,5950,5950,0
20230906,130100,3555950,5950,5950,5950,5950,0
20230906,130000,3555950,5950,5950,5950,5950,0
20230906,125900,3555950,5950,5950,5950,5950,0
20230906,125800,3555950,5950,5950,5950,5950,0
20230906,125700,3555950,5950,5950,5950,5950,0
20230906,125600,3555950,5950,5950,5950,5950,0
20230906,125500,3555950,5950,5950,5950,5950,0
20230906,125400,3555950,5950,5950,5950,5950,0
20230906,125300,3555950,5950,5950,5950,5950,0
20230906,125200,3555950,5950,5950,5950,5950,0
20230906,125100,3555950,5950,5950,5950,5950,0
20230906,125000,3555950,5950,5950,5950,5950,0
20230906,124900,3555950,5950,5950,5950,5950,0
20230906,124800,3555950,5950,5950,5950,5950,0
20230906,124700,3555950,5950,5950,5950,5950,0
20230906,124600,3555950,5950,5950,5950,5950,0
20230906,124500,3555950,5950,5950,5950,5950,0
20230906,124400,3555950,5950,5950,5950,5950,0
20230906,124300,3555950,5950,5950,5950,5950,0
20230906,124200,3555950,5950,5950,5950,5950,0
20230906,124100,3555950,5950,5950,5950,5950,0
20230906,124000,3555950,5950,5950,5950,5950,0
20230906,123900,3555950,5950,5950,5950,5950,0
20230906,123800,3555950,5950,5950,5950,5950,0
20230906,123700,3555950,5950,5950,5950,5950,0
20230906,123600,3555950,5950,5950,5950,5950,0
20230906,123500,3555950,5950,5950,5950,5950,0
20230906,123400,3555950,5950,5950,5950,5950,0
20230906,123300,3555950,5950,5950,5950,5950,0
20230906,123200,3555950,5950,5950,5950,5950,0
20230906,123100,3555950,5950,5950,5950,5950,0
20230906,123000,3555950,5950,5950,5950,5950,0
20230906,122900,3555950,5950,5950,5950,5950,0
20230906,122800,3555950,5950,5950,5950,5950,0
20230906,122700,3555950,5950,5950,5950,5950,0
20230906,122600,3555950,5950,5950,5950,5950,0
20230906,122500,3555950,5950,5950,5950,5950,0
20230906,122400,3555950,5950,5950,5950,5950,0
20230906,122300,3555950,5950,5950,5950,5950,0
20230906,122200,3555950,5950,5950,5950,5950,0
20230906,122100,3555950,5950,5950,5950,5950,0
20230906,122000,3555950,5950,5950,5950,5950,0
20230906,121900,3555950,5950,5950,5950,5950,0
20230906,121800,3555950,5950,5950,5950,5950,0
20230906,121700,3555950,5950,5950,5950,5950,0
20230906,121600,3555950,5950,5950,5950,5950,0
20230906,121500,3555950,5950,5950,5950,5950,0
20230906,121400,3555950,5950,5950,5950,5950,0
20230906,121300,3555950,5950,5950,5950,5950,0
20230906,121200,3555950,5950,5950,5950,5950,0
20230906,121100,3555950,5950,5950,5950,5950,0
20230906,121000,3555950,5950,5950,5950,5950,0
20230906,120900,3555950,5950,5950,5950,5950,0
20230906,120800,3555950,5950,5950,5950,5950,0
20230906,120700,3555950,5950,5950,5950,5950,0
20230906,120600,3555950,5950,5950,5950,5950,0
20230906,120500,3555950,5950,5950,5950,5950,0
20230906,120400,3555950,5950,5950,5950,5950,0
20230906,120300,3555950,5950,5950,5950,5950,0
20230906,120200,3555950,5950,5950,5950,5950,0
20230906,120100,3555950,5950,5950,5950,5950,0
20230906,120000,3555950,5950,5950,5950,5950,0
20230906,115900,3555950,5950,5950,5950,5950,0
20230906,115800,3555950,5950,5950,5950,5950,0
20230906,115700,3555950,5950,5950,5950,5950,0
20230906,115600,3555950,5950,5950,5950,5950,0
20230906,115500,3555950,5950,5950,5950,5950,0
20230906,115400,3555950,5950,5950,5950,5950,0
20230906,115300,3555950,5950,5950,5950,5950,0
20230906,115200,3555950,5950,5950,5950,5950,0
20230906,115100,3555950,5950,5950,5950,5950,0
20230906,115000,3555950,5950,5950,5950,5950,0
20230906,114900,3555950,5950,5950,5950,5950,0
20230906,114800,3555950,5950,5950,5950,5950,0
20230906,114700,3555950,5950,5950,5950,5950,0
20230906,114600,3555950,5950,5950,5950,5950,0
20230906,114500,3555950,5950,5950,5950,5950,0
20230906,114400,3555950,5950,5950,5950,5950,0
20230906,114300,3555950,5950,5950,5950,5950,0
20230906,114200,3555950,5950,5950,5950,5950,0
20230906,114100,3555950,5950,5950,5950,5950,0
20230906,114000,3555950,5950,5950,5950,5950,0
20230906,113900,3555950,5950,5950,5950,5950,0
20230906,113800,3555950,5950,5950,5950,5950,0
20230906,113700,3555950,5950,5950,5950,5950,0
20230906,113600,3555950,5950,5950,5950,5950,0
20230906,113500,3555950,5950,5950,5950,5950,0
20230906,113400,3555950,5950,5950,5950,5950,0
20230906,113300,3555950,5950,5950,5950,5950,0
20230906,113200,3555950,5950,5950,5950,5950,0
20230906,113100,3555950,5950,5950,5950,5950,0
20230906,113000,3555950,5950,5950,5950,5950,0
20230906,112900,3555950,5950,5950,5950,5950,0
20230906,112800,3555950,5950,5950,5950,5950,0
20230906,112700,3555950,5950,5950,5950,5950,0
20230906,112600,3555950,5950,5950,5950,5950,0
20230906,112500,3555950,5950,5950,5950,5950,0
20230906,112400,3555950,5950,5950,5950,5950,0
20230906,112300,3555950,5950,5950,5950,5950,0
20230906,112200,3555950,5950,5950,5950,5950,0
20230906,112100,3555950,5950,5950,5950,5950,0
20230906,112000,3555950,5950,5950,5950,5950,0
20230906,111900,3555950,5950,5950,5950,5950,0
20230906,111800,3555950,5950,5950,5950,5950,0
20230906,111700,3555950,5950,5950,5950,5950,0
20230906,111600,3555950,5950,5950,5950,5950,0
20230906,111500,3555950,5950,5950,5950,5950,0
20230906,111400,3555950,5950,5950,5950,5950,0
20230906,111300,3555950,5950,5950,5950,5950,0
20230906,111200,3555950,5950,5950,5950,5950,0
20230906,111100,3555950,5950,5950,5950,5950,0
20230906,111000,3555950,5950,5950,5950,5950,0
20230906,110900,3555950,5950,5950,5950,5950,0
20230906,110800,3555950,5950,5950,5950,5950,0
20230906,110700,3555950,5950,5950,5950,5950,0
20230906,110600,3555950,5950,5950,5950,5950,0
20230906,110500,3555950,5950,5950,5950,5950,0
20230906,110400,3555950,5950,5950,5950,5950,0
20230906,110300,3555950,5950,5950,5950,5950,0
20230906,110200,3555950,5950,5950,5950,5950,0
20230906,110100,3555950,5950,5950,5950,5950,0
20230906,110000,3555950,5950,5950,5950,5950,0
20230906,105900,3555950,5950,5950,5950,5950,0
20230906,105800,3555950,5950,5950,5950,5950,0
20230906,105700,3555950,5950,5950,5950,5950,0
20230906,105600,3555950,5950,5950,5950,5950,0
20230906,105500,3555950,5950,5950,5950,5950,0
20230906,105400,3555950,5950,5950,5950,5950,0
20230906,105300,3555950,5950,5950,5950,5950,0
20230906,105200,3555950,5950,5950,5950,5950,0
20230906,105100,3555950,5950,5950,5950,5950,0
20230906,105000,3555950,5950,5950,5950,5950,0
20230906,104900,3555950,5950,5950,5950,5950,0
20230906,104800,3555950,5950,5950,5950,5950,0
20230906,104700,3555950,5950,5950,5950,5950,0
20230906,104600,3555950,5950,5950,5950,5950,0
20230906,104500,3555950,5950,5950,5950,5950,0
20230906,104400,3555950,5950,5950,5950,5950,0
20230906,104300,3555950,5950,5950,5950,5950,0
20230906,104200,3555950,5950,5950,5950,5950,0
20230906,104100,3555950,5950,5950,5950,5950,0
20230906,104000,3555950,5950,5950,5950,5950,0
20230906,103900,3555950,5950,5950,5950,5950,0
20230906,103800,3555950,5950,5950,5950,5950,0
20230906,103700,3555950,5950,5950,5950,5950,0
20230906,103600,3555950,5950,5950,5950,5950,0
20230906,103500,3555950,5950,5950,5950,5950,0
20230906,103400,3555950,5950,5950,5950,5950,0
20230906,103300,3555950,5950,5950,5950,5950,0
20230906,103200,3555950,5950,5950,5950,5950,0
20230906,103100,3555950,5950,5950,5950,5950,0
20230906,103000,3555950,5950,5950,5950,5950,0
20230906,102900,3555950,5950,5950,5950,5950,0
20230906,102800,3555950,5950,5950,5950,5950,0
20230906,102700,3555950,5950,5950,5950,5950,0
20230906,102600,3555950,5950,5950,5950,5950,0
20230906,102500,3555950,5950,5950,5950,5950,0
20230906,102400,3555950,5950,5950,5950,5950,0
20230906,102300,3555950,5950,5950,5950,5950,0
20230906,102200,3555950,5950,5950,5950,5950,0
20230906,102100,3555950,5950,5950,5950,5950,0
20230906,102000,3555950,5950,5950,5950,5950,0
20230906,101900,3555950,5950,5950,5950,5950,0
20230906,101800,3555950,5950,5950,5950,5950,0
20230906,101700,3555950,5950,5950,5950,5950,0
20230906,101600,3555950,5950,5950,5950,5950,0
20230906,101500,3555950,5950,5950,5950,5950,0
20230906,101400,3555950,5950,5950,5950,5950,0
20230906,101300,3555950,5950,5950,5950,5950,0
20230906,101200,3555950,5950,5950,5950,5950,0
20230906,101100,3555950,5950,5950,5950,5950,0
20230906,101000,3555950,5950,5900,5950,5900,600
20230906,100900,5950,5950,5950,5950,5950,0
20230906,100800,5950,5950,5950,5950,5950,0
20230906,100700,5950,5950,5950,5950,5950,0
20230906,100600,5950,5950,5950,5950,5950,0
20230906,100500,5950,5950,5950,5950,5950,0
20230906,100400,5950,5950,5950,5950,5950,0
20230906,100300,5950,5950,5950,5950,5950,0
20230906,100200,5950,5950,5950,5950,5950,0
20230906,100100,5950,5950,5950,5950,5950,0
20230906,100000,5950,5950,5950,5950,5950,0
20230906,095900,5950,5950,5950,5950,5950,0
20230906,095800,5950,5950,5950,5950,5950,0
20230906,095700,5950,5950,5950,5950,5950,0
20230906,095600,5950,5950,5950,5950,5950,0
20230906,095500,5950,5950,5950,5950,5950,0
20230906,095400,5950,5950,5950,5950,5950,0
20230906,095300,5950,5950,5950,5950,5950,0
20230906,095200,5950,5950,5950,5950,5950,0
20230906,095100,5950,5950,5950,5950,5950,0
20230906,095000,5950,5950,5950,5950,5950,0
20230906,094900,5950,5950,5950,5950,5950,0
20230906,094800,5950,5950,5950,5950,5950,0
20230906,094700,5950,5950,5950,5950,5950,0
20230906,094600,5950,5950,5950,5950,5950,0
20230906,094500,5950,5950,5950,5950,5950,0
20230906,094400,5950,5950,5950,5950,5950,0
20230906,094300,5950,5950,5950,5950,5950,1
20230906,094200,0,5860,5860,5860,5860,0
20230906,094100,0,5860,5860,5860,5860,0
20230906,094000,0,5860,5860,5860,5860,0
20230906,093900,0,5860,5860,5860,5860,0
20230906,093800,0,5860,5860,5860,5860,0
20230906,093700,0,5860,5860,5860,5860,0
20230906,093600,0,5860,5860,5860,5860,0
20230906,093500,0,5860,5860,5860,5860,0
20230906,093400,0,5860,5860,5860,5860,0
20230906,093300,0,5860,5860,5860,5860,0
20230906,093200,0,5860,5860,5860,5860,0
20230906,093100,0,5860,5860,5860,5860,0
20230906,093000,0,5860,5860,5860,5860,0
20230906,092900,0,5860,5860,5860,5860,0
20230906,092800,0,5860,5860,5860,5860,0
20230906,092700,0,5860,5860,5860,5860,0
20230906,092600,0,5860,5860,5860,5860,0
20230906,092500,0,5860,5860,5860,5860,0
20230906,092400,0,5860,5860,5860,5860,0
20230906,092300,0,5860,5860,5860,5860,0
20230906,092200,0,5860,5860,5860,5860,0
20230906,092100,0,5860,5860,5860,5860,0
20230906,092000,0,5860,5860,5860,5860,0
20230906,091900,0,5860,5860,5860,5860,0
20230906,091800,0,5860,5860,5860,5860,0
20230906,091700,0,5860,5860,5860,5860,0
20230906,091600,0,5860,5860,5860,5860,0
20230906,091500,0,5860,5860,5860,5860,0
20230906,091400,0,5860,5860,5860,5860,0
20230906,091300,0,5860,5860,5860,5860,0
20230906,091200,0,5860,5860,5860,5860,0
20230906,091100,0,5860,5860,5860,5860,0
20230906,091000,0,5860,5860,5860,5860,0
20230906,090900,0,5860,5860,5860,5860,0
20230906,090800,0,5860,5860,5860,5860,0
20230906,090700,0,5860,5860,5860,5860,0
20230906,090600,0,5860,5860,5860,5860,0
20230906,090500,0,5860,5860,5860,5860,0
20230906,090400,0,5860,5860,5860,5860,0
20230906,090300,0,5860,5860,5860,5860,0
20230906,090200,0,5860,5860,5860,5860,0
20230906,090100,0,5860,5860,5860,5860,0
20230906,090000,0,5860,5860,5860,5860,0