KissMeData/185190/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,200600,2015885,1000,1000,1000,1000,29
20230904,200500,2015885,1000,1000,1000,1000,0
20230904,200400,2015885,1000,1000,1000,1000,0
20230904,200300,2015885,1000,1000,1000,1000,0
20230904,200200,2015885,1000,1000,1000,1000,0
20230904,200100,2015885,1000,1000,1000,1000,0
20230904,200000,2015885,1000,1000,1000,1000,0
20230904,195900,2015885,1000,1000,1000,1000,0
20230904,195800,2015885,1000,1000,1000,1000,0
20230904,195700,2015885,1000,1000,1000,1000,0
20230904,195600,2015885,1000,1000,1000,1000,0
20230904,195500,2015885,1000,1000,1000,1000,0
20230904,195400,2015885,1000,1000,1000,1000,0
20230904,195300,2015885,1000,1000,1000,1000,0
20230904,195200,2015885,1000,1000,1000,1000,0
20230904,195100,2015885,1000,1000,1000,1000,0
20230904,195000,2015885,1000,1000,1000,1000,0
20230904,194900,2015885,1000,1000,1000,1000,0
20230904,194800,2015885,1000,1000,1000,1000,0
20230904,194700,2015885,1000,1000,1000,1000,0
20230904,194600,2015885,1000,1000,1000,1000,0
20230904,194500,2015885,1000,1000,1000,1000,0
20230904,194400,2015885,1000,1000,1000,1000,0
20230904,194300,2015885,1000,1000,1000,1000,0
20230904,194200,2015885,1000,1000,1000,1000,0
20230904,194100,2015885,1000,1000,1000,1000,0
20230904,194000,2015885,1000,1000,1000,1000,0
20230904,193900,2015885,1000,1000,1000,1000,0
20230904,193800,2015885,1000,1000,1000,1000,0
20230904,193700,2015885,1000,1000,1000,1000,0
20230904,193600,2015885,1000,1000,1000,1000,29
20230904,193500,2015885,1000,1000,1000,1000,0
20230904,193400,2015885,1000,1000,1000,1000,0
20230904,193300,2015885,1000,1000,1000,1000,0
20230904,193200,2015885,1000,1000,1000,1000,0
20230904,193100,2015885,1000,1000,1000,1000,0
20230904,193000,2015885,1000,1000,1000,1000,0
20230904,192900,2015885,1000,1000,1000,1000,0
20230904,192800,2015885,1000,1000,1000,1000,0
20230904,192700,2015885,1000,1000,1000,1000,0
20230904,192600,2015885,1000,1000,1000,1000,0
20230904,192500,2015885,1000,1000,1000,1000,0
20230904,192400,2015885,1000,1000,1000,1000,0
20230904,192300,2015885,1000,1000,1000,1000,0
20230904,192200,2015885,1000,1000,1000,1000,0
20230904,192100,2015885,1000,1000,1000,1000,0
20230904,192000,2015885,1000,1000,1000,1000,0
20230904,191900,2015885,1000,1000,1000,1000,0
20230904,191800,2015885,1000,1000,1000,1000,0
20230904,191700,2015885,1000,1000,1000,1000,0
20230904,191600,2015885,1000,1000,1000,1000,0
20230904,191500,2015885,1000,1000,1000,1000,0
20230904,191400,2015885,1000,1000,1000,1000,0
20230904,191300,2015885,1000,1000,1000,1000,0
20230904,191200,2015885,1000,1000,1000,1000,0
20230904,191100,2015885,1000,1000,1000,1000,0
20230904,191000,2015885,1000,1000,1000,1000,0
20230904,190900,2015885,1000,1000,1000,1000,0
20230904,190800,2015885,1000,1000,1000,1000,0
20230904,190700,2015885,1000,1000,1000,1000,0
20230904,190600,2015885,1000,1000,1000,1000,29
20230904,190500,2015885,1000,1000,1000,1000,0
20230904,190400,2015885,1000,1000,1000,1000,0
20230904,190300,2015885,1000,1000,1000,1000,0
20230904,190200,2015885,1000,1000,1000,1000,0
20230904,190100,2015885,1000,1000,1000,1000,0
20230904,190000,2015885,1000,1000,1000,1000,0
20230904,185900,2015885,1000,1000,1000,1000,0
20230904,185800,2015885,1000,1000,1000,1000,0
20230904,185700,2015885,1000,1000,1000,1000,0
20230904,185600,2015885,1000,1000,1000,1000,0
20230904,185500,2015885,1000,1000,1000,1000,0
20230904,185400,2015885,1000,1000,1000,1000,0
20230904,185300,2015885,1000,1000,1000,1000,0
20230904,185200,2015885,1000,1000,1000,1000,0
20230904,185100,2015885,1000,1000,1000,1000,0
20230904,185000,2015885,1000,1000,1000,1000,0
20230904,184900,2015885,1000,1000,1000,1000,0
20230904,184800,2015885,1000,1000,1000,1000,0
20230904,184700,2015885,1000,1000,1000,1000,0
20230904,184600,2015885,1000,1000,1000,1000,0
20230904,184500,2015885,1000,1000,1000,1000,0
20230904,184400,2015885,1000,1000,1000,1000,0
20230904,184300,2015885,1000,1000,1000,1000,0
20230904,184200,2015885,1000,1000,1000,1000,0
20230904,184100,2015885,1000,1000,1000,1000,0
20230904,184000,2015885,1000,1000,1000,1000,0
20230904,183900,2015885,1000,1000,1000,1000,0
20230904,183800,2015885,1000,1000,1000,1000,0
20230904,183700,2015885,1000,1000,1000,1000,0
20230904,183600,2015885,1000,1000,1000,1000,29
20230904,183500,2015885,1000,1000,1000,1000,0
20230904,183400,2015885,1000,1000,1000,1000,0
20230904,183300,2015885,1000,1000,1000,1000,0
20230904,183200,2015885,1000,1000,1000,1000,0
20230904,183100,2015885,1000,1000,1000,1000,0
20230904,183000,2015885,1000,1000,1000,1000,0
20230904,182900,2015885,1000,1000,1000,1000,0
20230904,182800,2015885,1000,1000,1000,1000,0
20230904,182700,2015885,1000,1000,1000,1000,0
20230904,182600,2015885,1000,1000,1000,1000,0
20230904,182500,2015885,1000,1000,1000,1000,0
20230904,182400,2015885,1000,1000,1000,1000,0
20230904,182300,2015885,1000,1000,1000,1000,0
20230904,182200,2015885,1000,1000,1000,1000,0
20230904,182100,2015885,1000,1000,1000,1000,0
20230904,182000,2015885,1000,1000,1000,1000,0
20230904,181900,2015885,1000,1000,1000,1000,0
20230904,181800,2015885,1000,1000,1000,1000,0
20230904,181700,2015885,1000,1000,1000,1000,0
20230904,181600,2015885,1000,1000,1000,1000,0
20230904,181500,2015885,1000,1000,1000,1000,0
20230904,181400,2015885,1000,1000,1000,1000,0
20230904,181300,2015885,1000,1000,1000,1000,0
20230904,181200,2015885,1000,1000,1000,1000,0
20230904,181100,2015885,1000,1000,1000,1000,0
20230904,181000,2015885,1000,1000,1000,1000,0
20230904,180900,2015885,1000,1000,1000,1000,0
20230904,180800,2015885,1000,1000,1000,1000,0
20230904,180700,2015885,1000,1000,1000,1000,0
20230904,180600,2015885,1000,1000,1000,1000,29
20230904,180500,2015885,1000,1000,1000,1000,0
20230904,180400,2015885,1000,1000,1000,1000,0
20230904,180300,2015885,1000,1000,1000,1000,0
20230904,180200,2015885,1000,1000,1000,1000,0
20230904,180100,2015885,1000,1000,1000,1000,0
20230904,180000,2015885,1000,1000,1000,1000,0
20230904,175900,2015885,1000,1000,1000,1000,0
20230904,175800,2015885,1000,1000,1000,1000,0
20230904,175700,2015885,1000,1000,1000,1000,0
20230904,175600,2015885,1000,1000,1000,1000,0
20230904,175500,2015885,1000,1000,1000,1000,0
20230904,175400,2015885,1000,1000,1000,1000,0
20230904,175300,2015885,1000,1000,1000,1000,0
20230904,175200,2015885,1000,1000,1000,1000,0
20230904,175100,2015885,1000,1000,1000,1000,0
20230904,175000,2015885,1000,1000,1000,1000,0
20230904,174900,2015885,1000,1000,1000,1000,0
20230904,174800,2015885,1000,1000,1000,1000,0
20230904,174700,2015885,1000,1000,1000,1000,0
20230904,174600,2015885,1000,1000,1000,1000,0
20230904,174500,2015885,1000,1000,1000,1000,0
20230904,174400,2015885,1000,1000,1000,1000,0
20230904,174300,2015885,1000,1000,1000,1000,0
20230904,174200,2015885,1000,1000,1000,1000,0
20230904,174100,2015885,1000,1000,1000,1000,0
20230904,174000,2015885,1000,1000,1000,1000,0
20230904,173900,2015885,1000,1000,1000,1000,0
20230904,173800,2015885,1000,1000,1000,1000,0
20230904,173700,2015885,1000,1000,1000,1000,0
20230904,173600,2015885,1000,1000,1000,1000,29
20230904,173500,2015885,1000,1000,1000,1000,0
20230904,173400,2015885,1000,1000,1000,1000,0
20230904,173300,2015885,1000,1000,1000,1000,0
20230904,173200,2015885,1000,1000,1000,1000,0
20230904,173100,2015885,1000,1000,1000,1000,0
20230904,173000,2015885,1000,1000,1000,1000,0
20230904,172900,2015885,1000,1000,1000,1000,0
20230904,172800,2015885,1000,1000,1000,1000,0
20230904,172700,2015885,1000,1000,1000,1000,0
20230904,172600,2015885,1000,1000,1000,1000,0
20230904,172500,2015885,1000,1000,1000,1000,0
20230904,172400,2015885,1000,1000,1000,1000,0
20230904,172300,2015885,1000,1000,1000,1000,0
20230904,172200,2015885,1000,1000,1000,1000,0
20230904,172100,2015885,1000,1000,1000,1000,0
20230904,172000,2015885,1000,1000,1000,1000,0
20230904,171900,2015885,1000,1000,1000,1000,0
20230904,171800,2015885,1000,1000,1000,1000,0
20230904,171700,2015885,1000,1000,1000,1000,0
20230904,171600,2015885,1000,1000,1000,1000,0
20230904,171500,2015885,1000,1000,1000,1000,0
20230904,171400,2015885,1000,1000,1000,1000,0
20230904,171300,2015885,1000,1000,1000,1000,0
20230904,171200,2015885,1000,1000,1000,1000,0
20230904,171100,2015885,1000,1000,1000,1000,0
20230904,171000,2015885,1000,1000,1000,1000,0
20230904,170900,2015885,1000,1000,1000,1000,0
20230904,170800,2015885,1000,1000,1000,1000,0
20230904,170700,2015885,1000,1000,1000,1000,0
20230904,170600,2015885,1000,1000,1000,1000,29
20230904,170500,2015885,1000,1000,1000,1000,0
20230904,170400,2015885,1000,1000,1000,1000,0
20230904,170300,2015885,1000,1000,1000,1000,0
20230904,170200,2015885,1000,1000,1000,1000,0
20230904,170100,2015885,1000,1000,1000,1000,0
20230904,170000,2015885,1000,1000,1000,1000,0
20230904,165900,2015885,1000,1000,1000,1000,0
20230904,165800,2015885,1000,1000,1000,1000,0
20230904,165700,2015885,1000,1000,1000,1000,0
20230904,165600,2015885,1000,1000,1000,1000,0
20230904,165500,2015885,1000,1000,1000,1000,0
20230904,165400,2015885,1000,1000,1000,1000,0
20230904,165300,2015885,1000,1000,1000,1000,0
20230904,165200,2015885,1000,1000,1000,1000,0
20230904,165100,2015885,1000,1000,1000,1000,0
20230904,165000,2015885,1000,1000,1000,1000,0
20230904,164900,2015885,1000,1000,1000,1000,0
20230904,164800,2015885,1000,1000,1000,1000,0
20230904,164700,2015885,1000,1000,1000,1000,0
20230904,164600,2015885,1000,1000,1000,1000,0
20230904,164500,2015885,1000,1000,1000,1000,0
20230904,164400,2015885,1000,1000,1000,1000,0
20230904,164300,2015885,1000,1000,1000,1000,0
20230904,164200,2015885,1000,1000,1000,1000,0
20230904,164100,2015885,1000,1000,1000,1000,0
20230904,164000,2015885,1000,1000,1000,1000,0
20230904,163900,2015885,1000,1000,1000,1000,0
20230904,163800,2015885,1000,1000,1000,1000,0
20230904,163700,2015885,1000,1000,1000,1000,0
20230904,163600,2015885,1000,1000,1000,1000,29
20230904,163500,2015885,1000,1000,1000,1000,0
20230904,163400,2015885,1000,1000,1000,1000,0
20230904,163300,2015885,1000,1000,1000,1000,0
20230904,163200,2015885,1000,1000,1000,1000,0
20230904,163100,2015885,1000,1000,1000,1000,0
20230904,163000,2015885,1000,1000,1000,1000,0
20230904,162900,2015885,1000,1000,1000,1000,0
20230904,162800,2015885,1000,1000,1000,1000,0
20230904,162700,2015885,1000,1000,1000,1000,0
20230904,162600,2015885,1000,1000,1000,1000,0
20230904,162500,2015885,1000,1000,1000,1000,0
20230904,162400,2015885,1000,1000,1000,1000,0
20230904,162300,2015885,1000,1000,1000,1000,0
20230904,162200,2015885,1000,1000,1000,1000,0
20230904,162100,2015885,1000,1000,1000,1000,0
20230904,162000,2015885,1000,1000,1000,1000,0
20230904,161900,2015885,1000,1000,1000,1000,0
20230904,161800,2015885,1000,1000,1000,1000,0
20230904,161700,2015885,1000,1000,1000,1000,0
20230904,161600,2015885,1000,1000,1000,1000,0
20230904,161500,2015885,1000,1000,1000,1000,0
20230904,161400,2015885,1000,1000,1000,1000,0
20230904,161300,2015885,1000,1000,1000,1000,0
20230904,161200,2015885,1000,1000,1000,1000,0
20230904,161100,2015885,1000,1000,1000,1000,0
20230904,161000,2015885,1000,1000,1000,1000,0
20230904,160900,2015885,1000,1000,1000,1000,0
20230904,160800,2015885,1000,1000,1000,1000,0
20230904,160700,2015885,1000,1000,1000,1000,0
20230904,160600,2015885,1000,1000,1000,1000,29
20230904,160500,2015885,1000,1000,1000,1000,0
20230904,160400,2015885,1000,1000,1000,1000,0
20230904,160300,2015885,1000,1000,1000,1000,0
20230904,160200,2015885,1000,1000,1000,1000,0
20230904,160100,2015885,1000,1000,1000,1000,0
20230904,160000,2015885,1000,1000,1000,1000,0
20230904,155900,2015885,1000,1000,1000,1000,0
20230904,155800,2015885,1000,1000,1000,1000,0
20230904,155700,2015885,1000,1000,1000,1000,0
20230904,155600,2015885,1000,1000,1000,1000,0
20230904,155500,2015885,1000,1000,1000,1000,0
20230904,155400,2015885,1000,1000,1000,1000,0
20230904,155300,2015885,1000,1000,1000,1000,0
20230904,155200,2015885,1000,1000,1000,1000,0
20230904,155100,2015885,1000,1000,1000,1000,0
20230904,155000,2015885,1000,1000,1000,1000,0
20230904,154900,2015885,1000,1000,1000,1000,0
20230904,154800,2015885,1000,1000,1000,1000,0
20230904,154700,2015885,1000,1000,1000,1000,0
20230904,154600,2015885,1000,1000,1000,1000,0
20230904,154500,2015885,1000,1000,1000,1000,0
20230904,154400,2015885,1000,1000,1000,1000,0
20230904,154300,2015885,1000,1000,1000,1000,0
20230904,154200,2015885,1000,1000,1000,1000,0
20230904,154100,2015885,1000,1000,1000,1000,0
20230904,154000,2015885,1000,1000,1000,1000,0
20230904,153900,2015885,1000,1000,1000,1000,0
20230904,153800,2015885,1000,1000,1000,1000,0
20230904,153700,2015885,1000,1000,1000,1000,0
20230904,153600,2015885,1000,1000,1000,1000,29
20230904,153500,2015885,1000,1000,1000,1000,0
20230904,153400,2015885,1000,1000,1000,1000,0
20230904,153300,2015885,1000,1000,1000,1000,0
20230904,153200,2015885,1000,1000,1000,1000,0
20230904,153100,2015885,1000,1000,1000,1000,0
20230904,153000,2015885,1000,1000,1000,1000,0
20230904,152900,2015885,1000,1000,1000,1000,0
20230904,152800,2015885,1000,1000,1000,1000,0
20230904,152700,2015885,1000,1000,1000,1000,0
20230904,152600,2015885,1000,1000,1000,1000,0
20230904,152500,2015885,1000,1000,1000,1000,0
20230904,152400,2015885,1000,1000,1000,1000,0
20230904,152300,2015885,1000,1000,1000,1000,0
20230904,152200,2015885,1000,1000,1000,1000,0
20230904,152100,2015885,1000,1000,1000,1000,0
20230904,152000,2015885,1000,1000,1000,1000,0
20230904,151900,2015885,1000,1000,1000,1000,0
20230904,151800,2015885,1000,1000,1000,1000,0
20230904,151700,2015885,1000,1000,1000,1000,0
20230904,151600,2015885,1000,1000,1000,1000,0
20230904,151500,2015885,1000,1000,1000,1000,0
20230904,151400,2015885,1000,1000,1000,1000,0
20230904,151300,2015885,1000,1000,1000,1000,0
20230904,151200,2015885,1000,1000,1000,1000,0
20230904,151100,2015885,1000,1000,1000,1000,0
20230904,151000,2015885,1000,1000,1000,1000,0
20230904,150900,2015885,1000,1000,1000,1000,0
20230904,150800,2015885,1000,1000,1000,1000,0
20230904,150700,2015885,1000,1000,1000,1000,0
20230904,150600,2015885,1000,1000,1000,1000,0
20230904,150500,2015885,1000,1000,1000,1000,0
20230904,150400,2015885,1000,1000,1000,1000,0
20230904,150300,2015885,1000,1000,1000,1000,0
20230904,150200,2015885,1000,1000,1000,1000,0
20230904,150100,2015885,1000,1000,1000,1000,0
20230904,150000,2015885,1000,1000,1000,1000,0
20230904,145900,2015885,1000,1000,1000,1000,0
20230904,145800,2015885,1000,1000,1000,1000,0
20230904,145700,2015885,1000,1000,1000,1000,0
20230904,145600,2015885,1000,1000,1000,1000,0
20230904,145500,2015885,1000,1000,1000,1000,0
20230904,145400,2015885,1000,1000,1000,1000,0
20230904,145300,2015885,1000,1000,1000,1000,0
20230904,145200,2015885,1000,1000,1000,1000,0
20230904,145100,2015885,1000,1000,1000,1000,0
20230904,145000,2015885,1000,1000,1000,1000,0
20230904,144900,2015885,1000,1000,1000,1000,0
20230904,144800,2015885,1000,1000,1000,1000,0
20230904,144700,2015885,1000,1000,1000,1000,0
20230904,144600,2015885,1000,1000,1000,1000,0
20230904,144500,2015885,1000,1000,1000,1000,0
20230904,144400,2015885,1000,1000,1000,1000,0
20230904,144300,2015885,1000,1000,1000,1000,0
20230904,144200,2015885,1000,1000,1000,1000,0
20230904,144100,2015885,1000,1000,1000,1000,0
20230904,144000,2015885,1000,1000,1000,1000,0
20230904,143900,2015885,1000,1000,1000,1000,0
20230904,143800,2015885,1000,1000,1000,1000,0
20230904,143700,2015885,1000,1000,1000,1000,0
20230904,143600,2015885,1000,1000,1000,1000,0
20230904,143500,2015885,1000,1000,1000,1000,0
20230904,143400,2015885,1000,1000,1000,1000,0
20230904,143300,2015885,1000,1000,1000,1000,0
20230904,143200,2015885,1000,1000,1000,1000,0
20230904,143100,2015885,1000,1000,1000,1000,0
20230904,143000,2015885,1000,1000,1000,1000,0
20230904,142900,2015885,1000,1000,1000,1000,0
20230904,142800,2015885,1000,1000,1000,1000,0
20230904,142700,2015885,1000,1000,1000,1000,0
20230904,142600,2015885,1000,1000,1000,1000,0
20230904,142500,2015885,1000,1000,1000,1000,0
20230904,142400,2015885,1000,1000,1000,1000,0
20230904,142300,2015885,1000,1000,1000,1000,29
20230904,142200,1986885,1000,1000,1000,1000,0
20230904,142100,1986885,1000,1000,1000,1000,0
20230904,142000,1986885,1000,1000,1000,1000,0
20230904,141900,1986885,1000,1000,1000,1000,0
20230904,141800,1986885,1000,1000,1000,1000,0
20230904,141700,1986885,1000,995,1000,995,1944
20230904,141600,49750,995,995,995,995,0
20230904,141500,49750,995,995,995,995,0
20230904,141400,49750,995,995,995,995,0
20230904,141300,49750,995,995,995,995,0
20230904,141200,49750,995,995,995,995,0
20230904,141100,49750,995,995,995,995,0
20230904,141000,49750,995,995,995,995,0
20230904,140900,49750,995,995,995,995,0
20230904,140800,49750,995,995,995,995,0
20230904,140700,49750,995,995,995,995,0
20230904,140600,49750,995,995,995,995,0
20230904,140500,49750,995,995,995,995,0
20230904,140400,49750,995,995,995,995,0
20230904,140300,49750,995,995,995,995,0
20230904,140200,49750,995,995,995,995,0
20230904,140100,49750,995,995,995,995,0
20230904,140000,49750,995,995,995,995,0
20230904,135900,49750,995,995,995,995,0
20230904,135800,49750,995,995,995,995,0
20230904,135700,49750,995,995,995,995,0
20230904,135600,49750,995,995,995,995,0
20230904,135500,49750,995,995,995,995,0
20230904,135400,49750,995,995,995,995,0
20230904,135300,49750,995,995,995,995,0
20230904,135200,49750,995,995,995,995,0
20230904,135100,49750,995,995,995,995,0
20230904,135000,49750,995,995,995,995,0
20230904,134900,49750,995,995,995,995,0
20230904,134800,49750,995,995,995,995,0
20230904,134700,49750,995,995,995,995,0
20230904,134600,49750,995,995,995,995,0
20230904,134500,49750,995,995,995,995,0
20230904,134400,49750,995,995,995,995,0
20230904,134300,49750,995,995,995,995,0
20230904,134200,49750,995,995,995,995,0
20230904,134100,49750,995,995,995,995,0
20230904,134000,49750,995,995,995,995,0
20230904,133900,49750,995,995,995,995,0
20230904,133800,49750,995,995,995,995,0
20230904,133700,49750,995,995,995,995,0
20230904,133600,49750,995,995,995,995,0
20230904,133500,49750,995,995,995,995,0
20230904,133400,49750,995,995,995,995,0
20230904,133300,49750,995,995,995,995,0
20230904,133200,49750,995,995,995,995,0
20230904,133100,49750,995,995,995,995,0
20230904,133000,49750,995,995,995,995,0
20230904,132900,49750,995,995,995,995,0
20230904,132800,49750,995,995,995,995,0
20230904,132700,49750,995,995,995,995,0
20230904,132600,49750,995,995,995,995,0
20230904,132500,49750,995,995,995,995,0
20230904,132400,49750,995,995,995,995,0
20230904,132300,49750,995,995,995,995,0
20230904,132200,49750,995,995,995,995,0
20230904,132100,49750,995,995,995,995,0
20230904,132000,49750,995,995,995,995,0
20230904,131900,49750,995,995,995,995,0
20230904,131800,49750,995,995,995,995,0
20230904,131700,49750,995,995,995,995,0
20230904,131600,49750,995,995,995,995,0
20230904,131500,49750,995,995,995,995,0
20230904,131400,49750,995,995,995,995,0
20230904,131300,49750,995,995,995,995,0
20230904,131200,49750,995,995,995,995,0
20230904,131100,49750,995,995,995,995,0
20230904,131000,49750,995,995,995,995,0
20230904,130900,49750,995,995,995,995,0
20230904,130800,49750,995,995,995,995,0
20230904,130700,49750,995,995,995,995,0
20230904,130600,49750,995,995,995,995,0
20230904,130500,49750,995,995,995,995,0
20230904,130400,49750,995,995,995,995,0
20230904,130300,49750,995,995,995,995,0
20230904,130200,49750,995,995,995,995,0
20230904,130100,49750,995,995,995,995,0
20230904,130000,49750,995,995,995,995,0
20230904,125900,49750,995,995,995,995,0
20230904,125800,49750,995,995,995,995,0
20230904,125700,49750,995,995,995,995,0
20230904,125600,49750,995,995,995,995,0
20230904,125500,49750,995,995,995,995,0
20230904,125400,49750,995,995,995,995,0
20230904,125300,49750,995,995,995,995,0
20230904,125200,49750,995,995,995,995,0
20230904,125100,49750,995,995,995,995,0
20230904,125000,49750,995,995,995,995,0
20230904,124900,49750,995,995,995,995,0
20230904,124800,49750,995,995,995,995,0
20230904,124700,49750,995,995,995,995,0
20230904,124600,49750,995,995,995,995,0
20230904,124500,49750,995,995,995,995,0
20230904,124400,49750,995,995,995,995,0
20230904,124300,49750,995,995,995,995,0
20230904,124200,49750,995,995,995,995,0
20230904,124100,49750,995,995,995,995,0
20230904,124000,49750,995,995,995,995,0
20230904,123900,49750,995,995,995,995,0
20230904,123800,49750,995,995,995,995,0
20230904,123700,49750,995,995,995,995,0
20230904,123600,49750,995,995,995,995,0
20230904,123500,49750,995,995,995,995,0
20230904,123400,49750,995,995,995,995,0
20230904,123300,49750,995,995,995,995,0
20230904,123200,49750,995,995,995,995,0
20230904,123100,49750,995,995,995,995,0
20230904,123000,49750,995,995,995,995,0
20230904,122900,49750,995,995,995,995,0
20230904,122800,49750,995,995,995,995,0
20230904,122700,49750,995,995,995,995,0
20230904,122600,49750,995,995,995,995,0
20230904,122500,49750,995,995,995,995,0
20230904,122400,49750,995,995,995,995,0
20230904,122300,49750,995,995,995,995,0
20230904,122200,49750,995,995,995,995,0
20230904,122100,49750,995,995,995,995,0
20230904,122000,49750,995,995,995,995,0
20230904,121900,49750,995,995,995,995,0
20230904,121800,49750,995,995,995,995,0
20230904,121700,49750,995,995,995,995,0
20230904,121600,49750,995,995,995,995,0
20230904,121500,49750,995,995,995,995,0
20230904,121400,49750,995,995,995,995,0
20230904,121300,49750,995,995,995,995,0
20230904,121200,49750,995,995,995,995,0
20230904,121100,49750,995,995,995,995,0
20230904,121000,49750,995,995,995,995,0
20230904,120900,49750,995,995,995,995,0
20230904,120800,49750,995,995,995,995,0
20230904,120700,49750,995,995,995,995,0
20230904,120600,49750,995,995,995,995,0
20230904,120500,49750,995,995,995,995,0
20230904,120400,49750,995,995,995,995,0
20230904,120300,49750,995,995,995,995,0
20230904,120200,49750,995,995,995,995,0
20230904,120100,49750,995,995,995,995,0
20230904,120000,49750,995,995,995,995,0
20230904,115900,49750,995,995,995,995,0
20230904,115800,49750,995,995,995,995,0
20230904,115700,49750,995,995,995,995,0
20230904,115600,49750,995,995,995,995,0
20230904,115500,49750,995,995,995,995,0
20230904,115400,49750,995,995,995,995,0
20230904,115300,49750,995,995,995,995,0
20230904,115200,49750,995,995,995,995,0
20230904,115100,49750,995,995,995,995,0
20230904,115000,49750,995,995,995,995,0
20230904,114900,49750,995,995,995,995,0
20230904,114800,49750,995,995,995,995,0
20230904,114700,49750,995,995,995,995,0
20230904,114600,49750,995,995,995,995,0
20230904,114500,49750,995,995,995,995,0
20230904,114400,49750,995,995,995,995,0
20230904,114300,49750,995,995,995,995,0
20230904,114200,49750,995,995,995,995,0
20230904,114100,49750,995,995,995,995,0
20230904,114000,49750,995,995,995,995,0
20230904,113900,49750,995,995,995,995,0
20230904,113800,49750,995,995,995,995,0
20230904,113700,49750,995,995,995,995,0
20230904,113600,49750,995,995,995,995,0
20230904,113500,49750,995,995,995,995,0
20230904,113400,49750,995,995,995,995,0
20230904,113300,49750,995,995,995,995,0
20230904,113200,49750,995,995,995,995,0
20230904,113100,49750,995,995,995,995,0
20230904,113000,49750,995,995,995,995,50
20230904,112900,0,995,995,995,995,0
20230904,112800,0,995,995,995,995,0
20230904,112700,0,995,995,995,995,0
20230904,112600,0,995,995,995,995,0
20230904,112500,0,995,995,995,995,0
20230904,112400,0,995,995,995,995,0
20230904,112300,0,995,995,995,995,0
20230904,112200,0,995,995,995,995,0
20230904,112100,0,995,995,995,995,0
20230904,112000,0,995,995,995,995,0
20230904,111900,0,995,995,995,995,0
20230904,111800,0,995,995,995,995,0
20230904,111700,0,995,995,995,995,0
20230904,111600,0,995,995,995,995,0
20230904,111500,0,995,995,995,995,0
20230904,111400,0,995,995,995,995,0
20230904,111300,0,995,995,995,995,0
20230904,111200,0,995,995,995,995,0
20230904,111100,0,995,995,995,995,0
20230904,111000,0,995,995,995,995,0
20230904,110900,0,995,995,995,995,0
20230904,110800,0,995,995,995,995,0
20230904,110700,0,995,995,995,995,0
20230904,110600,0,995,995,995,995,0
20230904,110500,0,995,995,995,995,0
20230904,110400,0,995,995,995,995,0
20230904,110300,0,995,995,995,995,0
20230904,110200,0,995,995,995,995,0
20230904,110100,0,995,995,995,995,0
20230904,110000,0,995,995,995,995,0
20230904,105900,0,995,995,995,995,0
20230904,105800,0,995,995,995,995,0
20230904,105700,0,995,995,995,995,0
20230904,105600,0,995,995,995,995,0
20230904,105500,0,995,995,995,995,0
20230904,105400,0,995,995,995,995,0
20230904,105300,0,995,995,995,995,0
20230904,105200,0,995,995,995,995,0
20230904,105100,0,995,995,995,995,0
20230904,105000,0,995,995,995,995,0
20230904,104900,0,995,995,995,995,0
20230904,104800,0,995,995,995,995,0
20230904,104700,0,995,995,995,995,0
20230904,104600,0,995,995,995,995,0
20230904,104500,0,995,995,995,995,0
20230904,104400,0,995,995,995,995,0
20230904,104300,0,995,995,995,995,0
20230904,104200,0,995,995,995,995,0
20230904,104100,0,995,995,995,995,0
20230904,104000,0,995,995,995,995,0
20230904,103900,0,995,995,995,995,0
20230904,103800,0,995,995,995,995,0
20230904,103700,0,995,995,995,995,0
20230904,103600,0,995,995,995,995,0
20230904,103500,0,995,995,995,995,0
20230904,103400,0,995,995,995,995,0
20230904,103300,0,995,995,995,995,0
20230904,103200,0,995,995,995,995,0
20230904,103100,0,995,995,995,995,0
20230904,103000,0,995,995,995,995,0
20230904,102900,0,995,995,995,995,0
20230904,102800,0,995,995,995,995,0
20230904,102700,0,995,995,995,995,0
20230904,102600,0,995,995,995,995,0
20230904,102500,0,995,995,995,995,0
20230904,102400,0,995,995,995,995,0
20230904,102300,0,995,995,995,995,0
20230904,102200,0,995,995,995,995,0
20230904,102100,0,995,995,995,995,0
20230904,102000,0,995,995,995,995,0
20230904,101900,0,995,995,995,995,0
20230904,101800,0,995,995,995,995,0
20230904,101700,0,995,995,995,995,0
20230904,101600,0,995,995,995,995,0
20230904,101500,0,995,995,995,995,0
20230904,101400,0,995,995,995,995,0
20230904,101300,0,995,995,995,995,0
20230904,101200,0,995,995,995,995,0
20230904,101100,0,995,995,995,995,0
20230904,101000,0,995,995,995,995,0
20230904,100900,0,995,995,995,995,0
20230904,100800,0,995,995,995,995,0
20230904,100700,0,995,995,995,995,0
20230904,100600,0,995,995,995,995,0
20230904,100500,0,995,995,995,995,0
20230904,100400,0,995,995,995,995,0
20230904,100300,0,995,995,995,995,0
20230904,100200,0,995,995,995,995,0
20230904,100100,0,995,995,995,995,0
20230904,100000,0,995,995,995,995,0
20230904,095900,0,995,995,995,995,0
20230904,095800,0,995,995,995,995,0
20230904,095700,0,995,995,995,995,0
20230904,095600,0,995,995,995,995,0
20230904,095500,0,995,995,995,995,0
20230904,095400,0,995,995,995,995,0
20230904,095300,0,995,995,995,995,0
20230904,095200,0,995,995,995,995,0
20230904,095100,0,995,995,995,995,0
20230904,095000,0,995,995,995,995,0
20230904,094900,0,995,995,995,995,0
20230904,094800,0,995,995,995,995,0
20230904,094700,0,995,995,995,995,0
20230904,094600,0,995,995,995,995,0
20230904,094500,0,995,995,995,995,0
20230904,094400,0,995,995,995,995,0
20230904,094300,0,995,995,995,995,0
20230904,094200,0,995,995,995,995,0
20230904,094100,0,995,995,995,995,0
20230904,094000,0,995,995,995,995,0
20230904,093900,0,995,995,995,995,0
20230904,093800,0,995,995,995,995,0
20230904,093700,0,995,995,995,995,0
20230904,093600,0,995,995,995,995,0
20230904,093500,0,995,995,995,995,0
20230904,093400,0,995,995,995,995,0
20230904,093300,0,995,995,995,995,0
20230904,093200,0,995,995,995,995,0
20230904,093100,0,995,995,995,995,0
20230904,093000,0,995,995,995,995,0
20230904,092900,0,995,995,995,995,0
20230904,092800,0,995,995,995,995,0
20230904,092700,0,995,995,995,995,0
20230904,092600,0,995,995,995,995,0
20230904,092500,0,995,995,995,995,0
20230904,092400,0,995,995,995,995,0
20230904,092300,0,995,995,995,995,0
20230904,092200,0,995,995,995,995,0
20230904,092100,0,995,995,995,995,0
20230904,092000,0,995,995,995,995,0
20230904,091900,0,995,995,995,995,0
20230904,091800,0,995,995,995,995,0
20230904,091700,0,995,995,995,995,0
20230904,091600,0,995,995,995,995,0
20230904,091500,0,995,995,995,995,0
20230904,091400,0,995,995,995,995,0
20230904,091300,0,995,995,995,995,0
20230904,091200,0,995,995,995,995,0
20230904,091100,0,995,995,995,995,0
20230904,091000,0,995,995,995,995,0
20230904,090900,0,995,995,995,995,0
20230904,090800,0,995,995,995,995,0
20230904,090700,0,995,995,995,995,0
20230904,090600,0,995,995,995,995,0
20230904,090500,0,995,995,995,995,0
20230904,090400,0,995,995,995,995,0
20230904,090300,0,995,995,995,995,0
20230904,090200,0,995,995,995,995,0
20230904,090100,0,995,995,995,995,0
20230904,090000,0,995,995,995,995,0