KissMeData/217320/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201400,1003230,6390,6390,6390,6390,157
20230828,201300,1003230,6390,6390,6390,6390,0
20230828,201200,1003230,6390,6390,6390,6390,0
20230828,201100,1003230,6390,6390,6390,6390,0
20230828,201000,1003230,6390,6390,6390,6390,0
20230828,200900,1003230,6390,6390,6390,6390,0
20230828,200800,1003230,6390,6390,6390,6390,0
20230828,200700,1003230,6390,6390,6390,6390,0
20230828,200600,1003230,6390,6390,6390,6390,0
20230828,200500,1003230,6390,6390,6390,6390,0
20230828,200400,1003230,6390,6390,6390,6390,0
20230828,200300,1003230,6390,6390,6390,6390,0
20230828,200200,1003230,6390,6390,6390,6390,0
20230828,200100,1003230,6390,6390,6390,6390,0
20230828,200000,1003230,6390,6390,6390,6390,0
20230828,195900,1003230,6390,6390,6390,6390,0
20230828,195800,1003230,6390,6390,6390,6390,0
20230828,195700,1003230,6390,6390,6390,6390,0
20230828,195600,1003230,6390,6390,6390,6390,0
20230828,195500,1003230,6390,6390,6390,6390,0
20230828,195400,1003230,6390,6390,6390,6390,0
20230828,195300,1003230,6390,6390,6390,6390,0
20230828,195200,1003230,6390,6390,6390,6390,0
20230828,195100,1003230,6390,6390,6390,6390,0
20230828,195000,1003230,6390,6390,6390,6390,0
20230828,194900,1003230,6390,6390,6390,6390,0
20230828,194800,1003230,6390,6390,6390,6390,0
20230828,194700,1003230,6390,6390,6390,6390,0
20230828,194600,1003230,6390,6390,6390,6390,0
20230828,194500,1003230,6390,6390,6390,6390,0
20230828,194400,1003230,6390,6390,6390,6390,157
20230828,194300,1003230,6390,6390,6390,6390,0
20230828,194200,1003230,6390,6390,6390,6390,0
20230828,194100,1003230,6390,6390,6390,6390,0
20230828,194000,1003230,6390,6390,6390,6390,0
20230828,193900,1003230,6390,6390,6390,6390,0
20230828,193800,1003230,6390,6390,6390,6390,0
20230828,193700,1003230,6390,6390,6390,6390,0
20230828,193600,1003230,6390,6390,6390,6390,0
20230828,193500,1003230,6390,6390,6390,6390,0
20230828,193400,1003230,6390,6390,6390,6390,0
20230828,193300,1003230,6390,6390,6390,6390,0
20230828,193200,1003230,6390,6390,6390,6390,0
20230828,193100,1003230,6390,6390,6390,6390,0
20230828,193000,1003230,6390,6390,6390,6390,0
20230828,192900,1003230,6390,6390,6390,6390,0
20230828,192800,1003230,6390,6390,6390,6390,0
20230828,192700,1003230,6390,6390,6390,6390,0
20230828,192600,1003230,6390,6390,6390,6390,0
20230828,192500,1003230,6390,6390,6390,6390,0
20230828,192400,1003230,6390,6390,6390,6390,0
20230828,192300,1003230,6390,6390,6390,6390,0
20230828,192200,1003230,6390,6390,6390,6390,0
20230828,192100,1003230,6390,6390,6390,6390,0
20230828,192000,1003230,6390,6390,6390,6390,0
20230828,191900,1003230,6390,6390,6390,6390,0
20230828,191800,1003230,6390,6390,6390,6390,0
20230828,191700,1003230,6390,6390,6390,6390,0
20230828,191600,1003230,6390,6390,6390,6390,0
20230828,191500,1003230,6390,6390,6390,6390,0
20230828,191400,1003230,6390,6390,6390,6390,157
20230828,191300,1003230,6390,6390,6390,6390,0
20230828,191200,1003230,6390,6390,6390,6390,0
20230828,191100,1003230,6390,6390,6390,6390,0
20230828,191000,1003230,6390,6390,6390,6390,0
20230828,190900,1003230,6390,6390,6390,6390,0
20230828,190800,1003230,6390,6390,6390,6390,0
20230828,190700,1003230,6390,6390,6390,6390,0
20230828,190600,1003230,6390,6390,6390,6390,0
20230828,190500,1003230,6390,6390,6390,6390,0
20230828,190400,1003230,6390,6390,6390,6390,0
20230828,190300,1003230,6390,6390,6390,6390,0
20230828,190200,1003230,6390,6390,6390,6390,0
20230828,190100,1003230,6390,6390,6390,6390,0
20230828,190000,1003230,6390,6390,6390,6390,0
20230828,185900,1003230,6390,6390,6390,6390,0
20230828,185800,1003230,6390,6390,6390,6390,0
20230828,185700,1003230,6390,6390,6390,6390,0
20230828,185600,1003230,6390,6390,6390,6390,0
20230828,185500,1003230,6390,6390,6390,6390,0
20230828,185400,1003230,6390,6390,6390,6390,0
20230828,185300,1003230,6390,6390,6390,6390,0
20230828,185200,1003230,6390,6390,6390,6390,0
20230828,185100,1003230,6390,6390,6390,6390,0
20230828,185000,1003230,6390,6390,6390,6390,0
20230828,184900,1003230,6390,6390,6390,6390,0
20230828,184800,1003230,6390,6390,6390,6390,0
20230828,184700,1003230,6390,6390,6390,6390,0
20230828,184600,1003230,6390,6390,6390,6390,0
20230828,184500,1003230,6390,6390,6390,6390,0
20230828,184400,1003230,6390,6390,6390,6390,157
20230828,184300,1003230,6390,6390,6390,6390,0
20230828,184200,1003230,6390,6390,6390,6390,0
20230828,184100,1003230,6390,6390,6390,6390,0
20230828,184000,1003230,6390,6390,6390,6390,0
20230828,183900,1003230,6390,6390,6390,6390,0
20230828,183800,1003230,6390,6390,6390,6390,0
20230828,183700,1003230,6390,6390,6390,6390,0
20230828,183600,1003230,6390,6390,6390,6390,0
20230828,183500,1003230,6390,6390,6390,6390,0
20230828,183400,1003230,6390,6390,6390,6390,0
20230828,183300,1003230,6390,6390,6390,6390,0
20230828,183200,1003230,6390,6390,6390,6390,0
20230828,183100,1003230,6390,6390,6390,6390,0
20230828,183000,1003230,6390,6390,6390,6390,0
20230828,182900,1003230,6390,6390,6390,6390,0
20230828,182800,1003230,6390,6390,6390,6390,0
20230828,182700,1003230,6390,6390,6390,6390,0
20230828,182600,1003230,6390,6390,6390,6390,0
20230828,182500,1003230,6390,6390,6390,6390,0
20230828,182400,1003230,6390,6390,6390,6390,0
20230828,182300,1003230,6390,6390,6390,6390,0
20230828,182200,1003230,6390,6390,6390,6390,0
20230828,182100,1003230,6390,6390,6390,6390,0
20230828,182000,1003230,6390,6390,6390,6390,0
20230828,181900,1003230,6390,6390,6390,6390,0
20230828,181800,1003230,6390,6390,6390,6390,0
20230828,181700,1003230,6390,6390,6390,6390,0
20230828,181600,1003230,6390,6390,6390,6390,0
20230828,181500,1003230,6390,6390,6390,6390,0
20230828,181400,1003230,6390,6390,6390,6390,157
20230828,181300,1003230,6390,6390,6390,6390,0
20230828,181200,1003230,6390,6390,6390,6390,0
20230828,181100,1003230,6390,6390,6390,6390,0
20230828,181000,1003230,6390,6390,6390,6390,0
20230828,180900,1003230,6390,6390,6390,6390,0
20230828,180800,1003230,6390,6390,6390,6390,0
20230828,180700,1003230,6390,6390,6390,6390,0
20230828,180600,1003230,6390,6390,6390,6390,0
20230828,180500,1003230,6390,6390,6390,6390,0
20230828,180400,1003230,6390,6390,6390,6390,0
20230828,180300,1003230,6390,6390,6390,6390,0
20230828,180200,1003230,6390,6390,6390,6390,0
20230828,180100,1003230,6390,6390,6390,6390,0
20230828,180000,1003230,6390,6390,6390,6390,0
20230828,175900,1003230,6390,6390,6390,6390,0
20230828,175800,1003230,6390,6390,6390,6390,0
20230828,175700,1003230,6390,6390,6390,6390,0
20230828,175600,1003230,6390,6390,6390,6390,0
20230828,175500,1003230,6390,6390,6390,6390,0
20230828,175400,1003230,6390,6390,6390,6390,0
20230828,175300,1003230,6390,6390,6390,6390,0
20230828,175200,1003230,6390,6390,6390,6390,0
20230828,175100,1003230,6390,6390,6390,6390,0
20230828,175000,1003230,6390,6390,6390,6390,0
20230828,174900,1003230,6390,6390,6390,6390,0
20230828,174800,1003230,6390,6390,6390,6390,0
20230828,174700,1003230,6390,6390,6390,6390,0
20230828,174600,1003230,6390,6390,6390,6390,0
20230828,174500,1003230,6390,6390,6390,6390,0
20230828,174400,1003230,6390,6390,6390,6390,157
20230828,174300,1003230,6390,6390,6390,6390,0
20230828,174200,1003230,6390,6390,6390,6390,0
20230828,174100,1003230,6390,6390,6390,6390,0
20230828,174000,1003230,6390,6390,6390,6390,0
20230828,173900,1003230,6390,6390,6390,6390,0
20230828,173800,1003230,6390,6390,6390,6390,0
20230828,173700,1003230,6390,6390,6390,6390,0
20230828,173600,1003230,6390,6390,6390,6390,0
20230828,173500,1003230,6390,6390,6390,6390,0
20230828,173400,1003230,6390,6390,6390,6390,0
20230828,173300,1003230,6390,6390,6390,6390,0
20230828,173200,1003230,6390,6390,6390,6390,0
20230828,173100,1003230,6390,6390,6390,6390,0
20230828,173000,1003230,6390,6390,6390,6390,0
20230828,172900,1003230,6390,6390,6390,6390,0
20230828,172800,1003230,6390,6390,6390,6390,0
20230828,172700,1003230,6390,6390,6390,6390,0
20230828,172600,1003230,6390,6390,6390,6390,0
20230828,172500,1003230,6390,6390,6390,6390,0
20230828,172400,1003230,6390,6390,6390,6390,0
20230828,172300,1003230,6390,6390,6390,6390,0
20230828,172200,1003230,6390,6390,6390,6390,0
20230828,172100,1003230,6390,6390,6390,6390,0
20230828,172000,1003230,6390,6390,6390,6390,0
20230828,171900,1003230,6390,6390,6390,6390,0
20230828,171800,1003230,6390,6390,6390,6390,0
20230828,171700,1003230,6390,6390,6390,6390,0
20230828,171600,1003230,6390,6390,6390,6390,0
20230828,171500,1003230,6390,6390,6390,6390,0
20230828,171400,1003230,6390,6390,6390,6390,157
20230828,171300,1003230,6390,6390,6390,6390,0
20230828,171200,1003230,6390,6390,6390,6390,0
20230828,171100,1003230,6390,6390,6390,6390,0
20230828,171000,1003230,6390,6390,6390,6390,0
20230828,170900,1003230,6390,6390,6390,6390,0
20230828,170800,1003230,6390,6390,6390,6390,0
20230828,170700,1003230,6390,6390,6390,6390,0
20230828,170600,1003230,6390,6390,6390,6390,0
20230828,170500,1003230,6390,6390,6390,6390,0
20230828,170400,1003230,6390,6390,6390,6390,0
20230828,170300,1003230,6390,6390,6390,6390,0
20230828,170200,1003230,6390,6390,6390,6390,0
20230828,170100,1003230,6390,6390,6390,6390,0
20230828,170000,1003230,6390,6390,6390,6390,0
20230828,165900,1003230,6390,6390,6390,6390,0
20230828,165800,1003230,6390,6390,6390,6390,0
20230828,165700,1003230,6390,6390,6390,6390,0
20230828,165600,1003230,6390,6390,6390,6390,0
20230828,165500,1003230,6390,6390,6390,6390,0
20230828,165400,1003230,6390,6390,6390,6390,0
20230828,165300,1003230,6390,6390,6390,6390,0
20230828,165200,1003230,6390,6390,6390,6390,0
20230828,165100,1003230,6390,6390,6390,6390,0
20230828,165000,1003230,6390,6390,6390,6390,0
20230828,164900,1003230,6390,6390,6390,6390,0
20230828,164800,1003230,6390,6390,6390,6390,0
20230828,164700,1003230,6390,6390,6390,6390,0
20230828,164600,1003230,6390,6390,6390,6390,0
20230828,164500,1003230,6390,6390,6390,6390,0
20230828,164400,1003230,6390,6390,6390,6390,157
20230828,164300,1003230,6390,6390,6390,6390,0
20230828,164200,1003230,6390,6390,6390,6390,0
20230828,164100,1003230,6390,6390,6390,6390,0
20230828,164000,1003230,6390,6390,6390,6390,0
20230828,163900,1003230,6390,6390,6390,6390,0
20230828,163800,1003230,6390,6390,6390,6390,0
20230828,163700,1003230,6390,6390,6390,6390,0
20230828,163600,1003230,6390,6390,6390,6390,0
20230828,163500,1003230,6390,6390,6390,6390,0
20230828,163400,1003230,6390,6390,6390,6390,0
20230828,163300,1003230,6390,6390,6390,6390,0
20230828,163200,1003230,6390,6390,6390,6390,0
20230828,163100,1003230,6390,6390,6390,6390,0
20230828,163000,1003230,6390,6390,6390,6390,0
20230828,162900,1003230,6390,6390,6390,6390,0
20230828,162800,1003230,6390,6390,6390,6390,0
20230828,162700,1003230,6390,6390,6390,6390,0
20230828,162600,1003230,6390,6390,6390,6390,0
20230828,162500,1003230,6390,6390,6390,6390,0
20230828,162400,1003230,6390,6390,6390,6390,0
20230828,162300,1003230,6390,6390,6390,6390,0
20230828,162200,1003230,6390,6390,6390,6390,0
20230828,162100,1003230,6390,6390,6390,6390,0
20230828,162000,1003230,6390,6390,6390,6390,0
20230828,161900,1003230,6390,6390,6390,6390,0
20230828,161800,1003230,6390,6390,6390,6390,0
20230828,161700,1003230,6390,6390,6390,6390,0
20230828,161600,1003230,6390,6390,6390,6390,0
20230828,161500,1003230,6390,6390,6390,6390,0
20230828,161400,1003230,6390,6390,6390,6390,157
20230828,161300,1003230,6390,6390,6390,6390,0
20230828,161200,1003230,6390,6390,6390,6390,0
20230828,161100,1003230,6390,6390,6390,6390,0
20230828,161000,1003230,6390,6390,6390,6390,0
20230828,160900,1003230,6390,6390,6390,6390,0
20230828,160800,1003230,6390,6390,6390,6390,0
20230828,160700,1003230,6390,6390,6390,6390,0
20230828,160600,1003230,6390,6390,6390,6390,0
20230828,160500,1003230,6390,6390,6390,6390,0
20230828,160400,1003230,6390,6390,6390,6390,0
20230828,160300,1003230,6390,6390,6390,6390,0
20230828,160200,1003230,6390,6390,6390,6390,0
20230828,160100,1003230,6390,6390,6390,6390,0
20230828,160000,1003230,6390,6390,6390,6390,0
20230828,155900,1003230,6390,6390,6390,6390,0
20230828,155800,1003230,6390,6390,6390,6390,0
20230828,155700,1003230,6390,6390,6390,6390,0
20230828,155600,1003230,6390,6390,6390,6390,0
20230828,155500,1003230,6390,6390,6390,6390,0
20230828,155400,1003230,6390,6390,6390,6390,0
20230828,155300,1003230,6390,6390,6390,6390,0
20230828,155200,1003230,6390,6390,6390,6390,0
20230828,155100,1003230,6390,6390,6390,6390,0
20230828,155000,1003230,6390,6390,6390,6390,0
20230828,154900,1003230,6390,6390,6390,6390,0
20230828,154800,1003230,6390,6390,6390,6390,0
20230828,154700,1003230,6390,6390,6390,6390,0
20230828,154600,1003230,6390,6390,6390,6390,0
20230828,154500,1003230,6390,6390,6390,6390,0
20230828,154400,1003230,6390,6390,6390,6390,157
20230828,154300,1003230,6390,6390,6390,6390,0
20230828,154200,1003230,6390,6390,6390,6390,0
20230828,154100,1003230,6390,6390,6390,6390,0
20230828,154000,1003230,6390,6390,6390,6390,0
20230828,153900,1003230,6390,6390,6390,6390,0
20230828,153800,1003230,6390,6390,6390,6390,0
20230828,153700,1003230,6390,6390,6390,6390,0
20230828,153600,1003230,6390,6390,6390,6390,0
20230828,153500,1003230,6390,6390,6390,6390,0
20230828,153400,1003230,6390,6390,6390,6390,0
20230828,153300,1003230,6390,6390,6390,6390,0
20230828,153200,1003230,6390,6390,6390,6390,0
20230828,153100,1003230,6390,6390,6390,6390,0
20230828,153000,1003230,6390,6390,6390,6390,0
20230828,152900,1003230,6390,6390,6390,6390,0
20230828,152800,1003230,6390,6390,6390,6390,0
20230828,152700,1003230,6390,6390,6390,6390,0
20230828,152600,1003230,6390,6390,6390,6390,0
20230828,152500,1003230,6390,6390,6390,6390,0
20230828,152400,1003230,6390,6390,6390,6390,0
20230828,152300,1003230,6390,6390,6390,6390,0
20230828,152200,1003230,6390,6390,6390,6390,0
20230828,152100,1003230,6390,6390,6390,6390,0
20230828,152000,1003230,6390,6390,6390,6390,0
20230828,151900,1003230,6390,6390,6390,6390,0
20230828,151800,1003230,6390,6390,6390,6390,0
20230828,151700,1003230,6390,6390,6390,6390,0
20230828,151600,1003230,6390,6390,6390,6390,0
20230828,151500,1003230,6390,6390,6390,6390,0
20230828,151400,1003230,6390,6390,6390,6390,0
20230828,151300,1003230,6390,6390,6390,6390,0
20230828,151200,1003230,6390,6390,6390,6390,0
20230828,151100,1003230,6390,6390,6390,6390,0
20230828,151000,1003230,6390,6390,6390,6390,0
20230828,150900,1003230,6390,6390,6390,6390,0
20230828,150800,1003230,6390,6390,6390,6390,0
20230828,150700,1003230,6390,6390,6390,6390,0
20230828,150600,1003230,6390,6390,6390,6390,0
20230828,150500,1003230,6390,6390,6390,6390,0
20230828,150400,1003230,6390,6390,6390,6390,0
20230828,150300,1003230,6390,6390,6390,6390,0
20230828,150200,1003230,6390,6390,6390,6390,0
20230828,150100,1003230,6390,6390,6390,6390,0
20230828,150000,1003230,6390,6390,6390,6390,0
20230828,145900,1003230,6390,6390,6390,6390,0
20230828,145800,1003230,6390,6390,6390,6390,0
20230828,145700,1003230,6390,6390,6390,6390,0
20230828,145600,1003230,6390,6390,6390,6390,0
20230828,145500,1003230,6390,6390,6390,6390,0
20230828,145400,1003230,6390,6390,6390,6390,0
20230828,145300,1003230,6390,6390,6390,6390,0
20230828,145200,1003230,6390,6390,6390,6390,0
20230828,145100,1003230,6390,6390,6390,6390,0
20230828,145000,1003230,6390,6390,6390,6390,0
20230828,144900,1003230,6390,6390,6390,6390,0
20230828,144800,1003230,6390,6390,6390,6390,0
20230828,144700,1003230,6390,6390,6390,6390,0
20230828,144600,1003230,6390,6390,6390,6390,0
20230828,144500,1003230,6390,6390,6390,6390,0
20230828,144400,1003230,6390,6390,6390,6390,0
20230828,144300,1003230,6390,6390,6390,6390,0
20230828,144200,1003230,6390,6390,6390,6390,0
20230828,144100,1003230,6390,6390,6390,6390,0
20230828,144000,1003230,6390,6390,6390,6390,0
20230828,143900,1003230,6390,6390,6390,6390,0
20230828,143800,1003230,6390,6390,6390,6390,0
20230828,143700,1003230,6390,6390,6390,6390,0
20230828,143600,1003230,6390,6390,6390,6390,0
20230828,143500,1003230,6390,6390,6390,6390,0
20230828,143400,1003230,6390,6390,6390,6390,0
20230828,143300,1003230,6390,6390,6390,6390,0
20230828,143200,1003230,6390,6390,6390,6390,0
20230828,143100,1003230,6390,6390,6390,6390,0
20230828,143000,1003230,6390,6390,6390,6390,0
20230828,142900,1003230,6390,6390,6390,6390,0
20230828,142800,1003230,6390,6390,6390,6390,0
20230828,142700,1003230,6390,6390,6390,6390,0
20230828,142600,1003230,6390,6390,6390,6390,0
20230828,142500,1003230,6390,6390,6390,6390,0
20230828,142400,1003230,6390,6390,6390,6390,0
20230828,142300,1003230,6390,6390,6390,6390,0
20230828,142200,1003230,6390,6390,6390,6390,0
20230828,142100,1003230,6390,6390,6390,6390,0
20230828,142000,1003230,6390,6390,6390,6390,0
20230828,141900,1003230,6390,6390,6390,6390,0
20230828,141800,1003230,6390,6390,6390,6390,0
20230828,141700,1003230,6390,6390,6390,6390,0
20230828,141600,1003230,6390,6390,6390,6390,0
20230828,141500,1003230,6390,6390,6390,6390,0
20230828,141400,1003230,6390,6390,6390,6390,0
20230828,141300,1003230,6390,6390,6390,6390,0
20230828,141200,1003230,6390,6390,6390,6390,0
20230828,141100,1003230,6390,6390,6390,6390,0
20230828,141000,1003230,6390,6390,6390,6390,0
20230828,140900,1003230,6390,6390,6390,6390,0
20230828,140800,1003230,6390,6390,6390,6390,0
20230828,140700,1003230,6390,6390,6390,6390,0
20230828,140600,1003230,6390,6390,6390,6390,0
20230828,140500,1003230,6390,6390,6390,6390,0
20230828,140400,1003230,6390,6390,6390,6390,0
20230828,140300,1003230,6390,6390,6390,6390,0
20230828,140200,1003230,6390,6390,6390,6390,0
20230828,140100,1003230,6390,6390,6390,6390,0
20230828,140000,1003230,6390,6390,6390,6390,0
20230828,135900,1003230,6390,6390,6390,6390,0
20230828,135800,1003230,6390,6390,6390,6390,0
20230828,135700,1003230,6390,6390,6390,6390,0
20230828,135600,1003230,6390,6390,6390,6390,0
20230828,135500,1003230,6390,6390,6390,6390,0
20230828,135400,1003230,6390,6390,6390,6390,0
20230828,135300,1003230,6390,6390,6390,6390,0
20230828,135200,1003230,6390,6390,6390,6390,0
20230828,135100,1003230,6390,6390,6390,6390,0
20230828,135000,1003230,6390,6390,6390,6390,0
20230828,134900,1003230,6390,6390,6390,6390,0
20230828,134800,1003230,6390,6390,6390,6390,0
20230828,134700,1003230,6390,6390,6390,6390,0
20230828,134600,1003230,6390,6390,6390,6390,0
20230828,134500,1003230,6390,6390,6390,6390,0
20230828,134400,1003230,6390,6390,6390,6390,0
20230828,134300,1003230,6390,6390,6390,6390,0
20230828,134200,1003230,6390,6390,6390,6390,0
20230828,134100,1003230,6390,6390,6390,6390,0
20230828,134000,1003230,6390,6390,6390,6390,0
20230828,133900,1003230,6390,6390,6390,6390,0
20230828,133800,1003230,6390,6390,6390,6390,0
20230828,133700,1003230,6390,6390,6390,6390,0
20230828,133600,1003230,6390,6390,6390,6390,0
20230828,133500,1003230,6390,6390,6390,6390,0
20230828,133400,1003230,6390,6390,6390,6390,0
20230828,133300,1003230,6390,6390,6390,6390,0
20230828,133200,1003230,6390,6390,6390,6390,0
20230828,133100,1003230,6390,6390,6390,6390,0
20230828,133000,1003230,6390,6390,6390,6390,0
20230828,132900,1003230,6390,6390,6390,6390,0
20230828,132800,1003230,6390,6390,6390,6390,0
20230828,132700,1003230,6390,6390,6390,6390,0
20230828,132600,1003230,6390,6390,6390,6390,0
20230828,132500,1003230,6390,6390,6390,6390,0
20230828,132400,1003230,6390,6390,6390,6390,0
20230828,132300,1003230,6390,6390,6390,6390,0
20230828,132200,1003230,6390,6390,6390,6390,0
20230828,132100,1003230,6390,6390,6390,6390,0
20230828,132000,1003230,6390,6390,6390,6390,0
20230828,131900,1003230,6390,6390,6390,6390,157
20230828,131800,0,6780,6780,6780,6780,0
20230828,131700,0,6780,6780,6780,6780,0
20230828,131600,0,6780,6780,6780,6780,0
20230828,131500,0,6780,6780,6780,6780,0
20230828,131400,0,6780,6780,6780,6780,0
20230828,131300,0,6780,6780,6780,6780,0
20230828,131200,0,6780,6780,6780,6780,0
20230828,131100,0,6780,6780,6780,6780,0
20230828,131000,0,6780,6780,6780,6780,0
20230828,130900,0,6780,6780,6780,6780,0
20230828,130800,0,6780,6780,6780,6780,0
20230828,130700,0,6780,6780,6780,6780,0
20230828,130600,0,6780,6780,6780,6780,0
20230828,130500,0,6780,6780,6780,6780,0
20230828,130400,0,6780,6780,6780,6780,0
20230828,130300,0,6780,6780,6780,6780,0
20230828,130200,0,6780,6780,6780,6780,0
20230828,130100,0,6780,6780,6780,6780,0
20230828,130000,0,6780,6780,6780,6780,0
20230828,125900,0,6780,6780,6780,6780,0
20230828,125800,0,6780,6780,6780,6780,0
20230828,125700,0,6780,6780,6780,6780,0
20230828,125600,0,6780,6780,6780,6780,0
20230828,125500,0,6780,6780,6780,6780,0
20230828,125400,0,6780,6780,6780,6780,0
20230828,125300,0,6780,6780,6780,6780,0
20230828,125200,0,6780,6780,6780,6780,0
20230828,125100,0,6780,6780,6780,6780,0
20230828,125000,0,6780,6780,6780,6780,0
20230828,124900,0,6780,6780,6780,6780,0
20230828,124800,0,6780,6780,6780,6780,0
20230828,124700,0,6780,6780,6780,6780,0
20230828,124600,0,6780,6780,6780,6780,0
20230828,124500,0,6780,6780,6780,6780,0
20230828,124400,0,6780,6780,6780,6780,0
20230828,124300,0,6780,6780,6780,6780,0
20230828,124200,0,6780,6780,6780,6780,0
20230828,124100,0,6780,6780,6780,6780,0
20230828,124000,0,6780,6780,6780,6780,0
20230828,123900,0,6780,6780,6780,6780,0
20230828,123800,0,6780,6780,6780,6780,0
20230828,123700,0,6780,6780,6780,6780,0
20230828,123600,0,6780,6780,6780,6780,0
20230828,123500,0,6780,6780,6780,6780,0
20230828,123400,0,6780,6780,6780,6780,0
20230828,123300,0,6780,6780,6780,6780,0
20230828,123200,0,6780,6780,6780,6780,0
20230828,123100,0,6780,6780,6780,6780,0
20230828,123000,0,6780,6780,6780,6780,0
20230828,122900,0,6780,6780,6780,6780,0
20230828,122800,0,6780,6780,6780,6780,0
20230828,122700,0,6780,6780,6780,6780,0
20230828,122600,0,6780,6780,6780,6780,0
20230828,122500,0,6780,6780,6780,6780,0
20230828,122400,0,6780,6780,6780,6780,0
20230828,122300,0,6780,6780,6780,6780,0
20230828,122200,0,6780,6780,6780,6780,0
20230828,122100,0,6780,6780,6780,6780,0
20230828,122000,0,6780,6780,6780,6780,0
20230828,121900,0,6780,6780,6780,6780,0
20230828,121800,0,6780,6780,6780,6780,0
20230828,121700,0,6780,6780,6780,6780,0
20230828,121600,0,6780,6780,6780,6780,0
20230828,121500,0,6780,6780,6780,6780,0
20230828,121400,0,6780,6780,6780,6780,0
20230828,121300,0,6780,6780,6780,6780,0
20230828,121200,0,6780,6780,6780,6780,0
20230828,121100,0,6780,6780,6780,6780,0
20230828,121000,0,6780,6780,6780,6780,0
20230828,120900,0,6780,6780,6780,6780,0
20230828,120800,0,6780,6780,6780,6780,0
20230828,120700,0,6780,6780,6780,6780,0
20230828,120600,0,6780,6780,6780,6780,0
20230828,120500,0,6780,6780,6780,6780,0
20230828,120400,0,6780,6780,6780,6780,0
20230828,120300,0,6780,6780,6780,6780,0
20230828,120200,0,6780,6780,6780,6780,0
20230828,120100,0,6780,6780,6780,6780,0
20230828,120000,0,6780,6780,6780,6780,0
20230828,115900,0,6780,6780,6780,6780,0
20230828,115800,0,6780,6780,6780,6780,0
20230828,115700,0,6780,6780,6780,6780,0
20230828,115600,0,6780,6780,6780,6780,0
20230828,115500,0,6780,6780,6780,6780,0
20230828,115400,0,6780,6780,6780,6780,0
20230828,115300,0,6780,6780,6780,6780,0
20230828,115200,0,6780,6780,6780,6780,0
20230828,115100,0,6780,6780,6780,6780,0
20230828,115000,0,6780,6780,6780,6780,0
20230828,114900,0,6780,6780,6780,6780,0
20230828,114800,0,6780,6780,6780,6780,0
20230828,114700,0,6780,6780,6780,6780,0
20230828,114600,0,6780,6780,6780,6780,0
20230828,114500,0,6780,6780,6780,6780,0
20230828,114400,0,6780,6780,6780,6780,0
20230828,114300,0,6780,6780,6780,6780,0
20230828,114200,0,6780,6780,6780,6780,0
20230828,114100,0,6780,6780,6780,6780,0
20230828,114000,0,6780,6780,6780,6780,0
20230828,113900,0,6780,6780,6780,6780,0
20230828,113800,0,6780,6780,6780,6780,0
20230828,113700,0,6780,6780,6780,6780,0
20230828,113600,0,6780,6780,6780,6780,0
20230828,113500,0,6780,6780,6780,6780,0
20230828,113400,0,6780,6780,6780,6780,0
20230828,113300,0,6780,6780,6780,6780,0
20230828,113200,0,6780,6780,6780,6780,0
20230828,113100,0,6780,6780,6780,6780,0
20230828,113000,0,6780,6780,6780,6780,0
20230828,112900,0,6780,6780,6780,6780,0
20230828,112800,0,6780,6780,6780,6780,0
20230828,112700,0,6780,6780,6780,6780,0
20230828,112600,0,6780,6780,6780,6780,0
20230828,112500,0,6780,6780,6780,6780,0
20230828,112400,0,6780,6780,6780,6780,0
20230828,112300,0,6780,6780,6780,6780,0
20230828,112200,0,6780,6780,6780,6780,0
20230828,112100,0,6780,6780,6780,6780,0
20230828,112000,0,6780,6780,6780,6780,0
20230828,111900,0,6780,6780,6780,6780,0
20230828,111800,0,6780,6780,6780,6780,0
20230828,111700,0,6780,6780,6780,6780,0
20230828,111600,0,6780,6780,6780,6780,0
20230828,111500,0,6780,6780,6780,6780,0
20230828,111400,0,6780,6780,6780,6780,0
20230828,111300,0,6780,6780,6780,6780,0
20230828,111200,0,6780,6780,6780,6780,0
20230828,111100,0,6780,6780,6780,6780,0
20230828,111000,0,6780,6780,6780,6780,0
20230828,110900,0,6780,6780,6780,6780,0
20230828,110800,0,6780,6780,6780,6780,0
20230828,110700,0,6780,6780,6780,6780,0
20230828,110600,0,6780,6780,6780,6780,0
20230828,110500,0,6780,6780,6780,6780,0
20230828,110400,0,6780,6780,6780,6780,0
20230828,110300,0,6780,6780,6780,6780,0
20230828,110200,0,6780,6780,6780,6780,0
20230828,110100,0,6780,6780,6780,6780,0
20230828,110000,0,6780,6780,6780,6780,0
20230828,105900,0,6780,6780,6780,6780,0
20230828,105800,0,6780,6780,6780,6780,0
20230828,105700,0,6780,6780,6780,6780,0
20230828,105600,0,6780,6780,6780,6780,0
20230828,105500,0,6780,6780,6780,6780,0
20230828,105400,0,6780,6780,6780,6780,0
20230828,105300,0,6780,6780,6780,6780,0
20230828,105200,0,6780,6780,6780,6780,0
20230828,105100,0,6780,6780,6780,6780,0
20230828,105000,0,6780,6780,6780,6780,0
20230828,104900,0,6780,6780,6780,6780,0
20230828,104800,0,6780,6780,6780,6780,0
20230828,104700,0,6780,6780,6780,6780,0
20230828,104600,0,6780,6780,6780,6780,0
20230828,104500,0,6780,6780,6780,6780,0
20230828,104400,0,6780,6780,6780,6780,0
20230828,104300,0,6780,6780,6780,6780,0
20230828,104200,0,6780,6780,6780,6780,0
20230828,104100,0,6780,6780,6780,6780,0
20230828,104000,0,6780,6780,6780,6780,0
20230828,103900,0,6780,6780,6780,6780,0
20230828,103800,0,6780,6780,6780,6780,0
20230828,103700,0,6780,6780,6780,6780,0
20230828,103600,0,6780,6780,6780,6780,0
20230828,103500,0,6780,6780,6780,6780,0
20230828,103400,0,6780,6780,6780,6780,0
20230828,103300,0,6780,6780,6780,6780,0
20230828,103200,0,6780,6780,6780,6780,0
20230828,103100,0,6780,6780,6780,6780,0
20230828,103000,0,6780,6780,6780,6780,0
20230828,102900,0,6780,6780,6780,6780,0
20230828,102800,0,6780,6780,6780,6780,0
20230828,102700,0,6780,6780,6780,6780,0
20230828,102600,0,6780,6780,6780,6780,0
20230828,102500,0,6780,6780,6780,6780,0
20230828,102400,0,6780,6780,6780,6780,0
20230828,102300,0,6780,6780,6780,6780,0
20230828,102200,0,6780,6780,6780,6780,0
20230828,102100,0,6780,6780,6780,6780,0
20230828,102000,0,6780,6780,6780,6780,0
20230828,101900,0,6780,6780,6780,6780,0
20230828,101800,0,6780,6780,6780,6780,0
20230828,101700,0,6780,6780,6780,6780,0
20230828,101600,0,6780,6780,6780,6780,0
20230828,101500,0,6780,6780,6780,6780,0
20230828,101400,0,6780,6780,6780,6780,0
20230828,101300,0,6780,6780,6780,6780,0
20230828,101200,0,6780,6780,6780,6780,0
20230828,101100,0,6780,6780,6780,6780,0
20230828,101000,0,6780,6780,6780,6780,0
20230828,100900,0,6780,6780,6780,6780,0
20230828,100800,0,6780,6780,6780,6780,0
20230828,100700,0,6780,6780,6780,6780,0
20230828,100600,0,6780,6780,6780,6780,0
20230828,100500,0,6780,6780,6780,6780,0
20230828,100400,0,6780,6780,6780,6780,0
20230828,100300,0,6780,6780,6780,6780,0
20230828,100200,0,6780,6780,6780,6780,0
20230828,100100,0,6780,6780,6780,6780,0
20230828,100000,0,6780,6780,6780,6780,0
20230828,095900,0,6780,6780,6780,6780,0
20230828,095800,0,6780,6780,6780,6780,0
20230828,095700,0,6780,6780,6780,6780,0
20230828,095600,0,6780,6780,6780,6780,0
20230828,095500,0,6780,6780,6780,6780,0
20230828,095400,0,6780,6780,6780,6780,0
20230828,095300,0,6780,6780,6780,6780,0
20230828,095200,0,6780,6780,6780,6780,0
20230828,095100,0,6780,6780,6780,6780,0
20230828,095000,0,6780,6780,6780,6780,0
20230828,094900,0,6780,6780,6780,6780,0
20230828,094800,0,6780,6780,6780,6780,0
20230828,094700,0,6780,6780,6780,6780,0
20230828,094600,0,6780,6780,6780,6780,0
20230828,094500,0,6780,6780,6780,6780,0
20230828,094400,0,6780,6780,6780,6780,0
20230828,094300,0,6780,6780,6780,6780,0
20230828,094200,0,6780,6780,6780,6780,0
20230828,094100,0,6780,6780,6780,6780,0
20230828,094000,0,6780,6780,6780,6780,0
20230828,093900,0,6780,6780,6780,6780,0
20230828,093800,0,6780,6780,6780,6780,0
20230828,093700,0,6780,6780,6780,6780,0
20230828,093600,0,6780,6780,6780,6780,0
20230828,093500,0,6780,6780,6780,6780,0
20230828,093400,0,6780,6780,6780,6780,0
20230828,093300,0,6780,6780,6780,6780,0
20230828,093200,0,6780,6780,6780,6780,0
20230828,093100,0,6780,6780,6780,6780,0
20230828,093000,0,6780,6780,6780,6780,0
20230828,092900,0,6780,6780,6780,6780,0
20230828,092800,0,6780,6780,6780,6780,0
20230828,092700,0,6780,6780,6780,6780,0
20230828,092600,0,6780,6780,6780,6780,0
20230828,092500,0,6780,6780,6780,6780,0
20230828,092400,0,6780,6780,6780,6780,0
20230828,092300,0,6780,6780,6780,6780,0
20230828,092200,0,6780,6780,6780,6780,0
20230828,092100,0,6780,6780,6780,6780,0
20230828,092000,0,6780,6780,6780,6780,0
20230828,091900,0,6780,6780,6780,6780,0
20230828,091800,0,6780,6780,6780,6780,0
20230828,091700,0,6780,6780,6780,6780,0
20230828,091600,0,6780,6780,6780,6780,0
20230828,091500,0,6780,6780,6780,6780,0
20230828,091400,0,6780,6780,6780,6780,0
20230828,091300,0,6780,6780,6780,6780,0
20230828,091200,0,6780,6780,6780,6780,0
20230828,091100,0,6780,6780,6780,6780,0
20230828,091000,0,6780,6780,6780,6780,0
20230828,090900,0,6780,6780,6780,6780,0
20230828,090800,0,6780,6780,6780,6780,0
20230828,090700,0,6780,6780,6780,6780,0
20230828,090600,0,6780,6780,6780,6780,0
20230828,090500,0,6780,6780,6780,6780,0
20230828,090400,0,6780,6780,6780,6780,0
20230828,090300,0,6780,6780,6780,6780,0
20230828,090200,0,6780,6780,6780,6780,0
20230828,090100,0,6780,6780,6780,6780,0
20230828,090000,0,6780,6780,6780,6780,0