KissMeData/390110/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204800,231630,3050,3045,3050,3045,75
20230828,204700,231630,3050,3050,3050,3050,0
20230828,204600,231630,3050,3050,3050,3050,0
20230828,204500,231630,3050,3050,3050,3050,0
20230828,204400,231630,3050,3050,3050,3050,0
20230828,204300,231630,3050,3050,3050,3050,0
20230828,204200,231630,3050,3050,3050,3050,0
20230828,204100,231630,3050,3050,3050,3050,0
20230828,204000,231630,3050,3050,3050,3050,0
20230828,203900,231630,3050,3050,3050,3050,0
20230828,203800,231630,3050,3050,3050,3050,0
20230828,203700,231630,3050,3050,3050,3050,0
20230828,203600,231630,3050,3050,3050,3050,0
20230828,203500,231630,3050,3050,3050,3050,0
20230828,203400,231630,3050,3050,3050,3050,0
20230828,203300,231630,3050,3050,3050,3050,0
20230828,203200,231630,3050,3050,3050,3050,0
20230828,203100,231630,3050,3050,3050,3050,0
20230828,203000,231630,3050,3050,3050,3050,0
20230828,202900,231630,3050,3050,3050,3050,0
20230828,202800,231630,3050,3050,3050,3050,0
20230828,202700,231630,3050,3050,3050,3050,0
20230828,202600,231630,3050,3050,3050,3050,0
20230828,202500,231630,3050,3050,3050,3050,0
20230828,202400,231630,3050,3050,3050,3050,0
20230828,202300,231630,3050,3050,3050,3050,0
20230828,202200,231630,3050,3050,3050,3050,0
20230828,202100,231630,3050,3050,3050,3050,0
20230828,202000,231630,3050,3050,3050,3050,0
20230828,201900,231630,3050,3050,3050,3050,0
20230828,201800,231630,3050,3045,3050,3045,75
20230828,201700,231630,3050,3050,3050,3050,0
20230828,201600,231630,3050,3050,3050,3050,0
20230828,201500,231630,3050,3050,3050,3050,0
20230828,201400,231630,3050,3050,3050,3050,0
20230828,201300,231630,3050,3050,3050,3050,0
20230828,201200,231630,3050,3050,3050,3050,0
20230828,201100,231630,3050,3050,3050,3050,0
20230828,201000,231630,3050,3050,3050,3050,0
20230828,200900,231630,3050,3050,3050,3050,0
20230828,200800,231630,3050,3050,3050,3050,0
20230828,200700,231630,3050,3050,3050,3050,0
20230828,200600,231630,3050,3050,3050,3050,0
20230828,200500,231630,3050,3050,3050,3050,0
20230828,200400,231630,3050,3050,3050,3050,0
20230828,200300,231630,3050,3050,3050,3050,0
20230828,200200,231630,3050,3050,3050,3050,0
20230828,200100,231630,3050,3050,3050,3050,0
20230828,200000,231630,3050,3050,3050,3050,0
20230828,195900,231630,3050,3050,3050,3050,0
20230828,195800,231630,3050,3050,3050,3050,0
20230828,195700,231630,3050,3050,3050,3050,0
20230828,195600,231630,3050,3050,3050,3050,0
20230828,195500,231630,3050,3050,3050,3050,0
20230828,195400,231630,3050,3050,3050,3050,0
20230828,195300,231630,3050,3050,3050,3050,0
20230828,195200,231630,3050,3050,3050,3050,0
20230828,195100,231630,3050,3050,3050,3050,0
20230828,195000,231630,3050,3050,3050,3050,0
20230828,194900,231630,3050,3050,3050,3050,0
20230828,194800,231630,3050,3045,3050,3045,75
20230828,194700,231630,3050,3050,3050,3050,0
20230828,194600,231630,3050,3050,3050,3050,0
20230828,194500,231630,3050,3050,3050,3050,0
20230828,194400,231630,3050,3050,3050,3050,0
20230828,194300,231630,3050,3050,3050,3050,0
20230828,194200,231630,3050,3050,3050,3050,0
20230828,194100,231630,3050,3050,3050,3050,0
20230828,194000,231630,3050,3050,3050,3050,0
20230828,193900,231630,3050,3050,3050,3050,0
20230828,193800,231630,3050,3050,3050,3050,0
20230828,193700,231630,3050,3050,3050,3050,0
20230828,193600,231630,3050,3050,3050,3050,0
20230828,193500,231630,3050,3050,3050,3050,0
20230828,193400,231630,3050,3050,3050,3050,0
20230828,193300,231630,3050,3050,3050,3050,0
20230828,193200,231630,3050,3050,3050,3050,0
20230828,193100,231630,3050,3050,3050,3050,0
20230828,193000,231630,3050,3050,3050,3050,0
20230828,192900,231630,3050,3050,3050,3050,0
20230828,192800,231630,3050,3050,3050,3050,0
20230828,192700,231630,3050,3050,3050,3050,0
20230828,192600,231630,3050,3050,3050,3050,0
20230828,192500,231630,3050,3050,3050,3050,0
20230828,192400,231630,3050,3050,3050,3050,0
20230828,192300,231630,3050,3050,3050,3050,0
20230828,192200,231630,3050,3050,3050,3050,0
20230828,192100,231630,3050,3050,3050,3050,0
20230828,192000,231630,3050,3050,3050,3050,0
20230828,191900,231630,3050,3050,3050,3050,0
20230828,191800,231630,3050,3045,3050,3045,75
20230828,191700,231630,3050,3050,3050,3050,0
20230828,191600,231630,3050,3050,3050,3050,0
20230828,191500,231630,3050,3050,3050,3050,0
20230828,191400,231630,3050,3050,3050,3050,0
20230828,191300,231630,3050,3050,3050,3050,0
20230828,191200,231630,3050,3050,3050,3050,0
20230828,191100,231630,3050,3050,3050,3050,0
20230828,191000,231630,3050,3050,3050,3050,0
20230828,190900,231630,3050,3050,3050,3050,0
20230828,190800,231630,3050,3050,3050,3050,0
20230828,190700,231630,3050,3050,3050,3050,0
20230828,190600,231630,3050,3050,3050,3050,0
20230828,190500,231630,3050,3050,3050,3050,0
20230828,190400,231630,3050,3050,3050,3050,0
20230828,190300,231630,3050,3050,3050,3050,0
20230828,190200,231630,3050,3050,3050,3050,0
20230828,190100,231630,3050,3050,3050,3050,0
20230828,190000,231630,3050,3050,3050,3050,0
20230828,185900,231630,3050,3050,3050,3050,0
20230828,185800,231630,3050,3050,3050,3050,0
20230828,185700,231630,3050,3050,3050,3050,0
20230828,185600,231630,3050,3050,3050,3050,0
20230828,185500,231630,3050,3050,3050,3050,0
20230828,185400,231630,3050,3050,3050,3050,0
20230828,185300,231630,3050,3050,3050,3050,0
20230828,185200,231630,3050,3050,3050,3050,0
20230828,185100,231630,3050,3050,3050,3050,0
20230828,185000,231630,3050,3050,3050,3050,0
20230828,184900,231630,3050,3050,3050,3050,0
20230828,184800,231630,3050,3045,3050,3045,75
20230828,184700,231630,3050,3050,3050,3050,0
20230828,184600,231630,3050,3050,3050,3050,0
20230828,184500,231630,3050,3050,3050,3050,0
20230828,184400,231630,3050,3050,3050,3050,0
20230828,184300,231630,3050,3050,3050,3050,0
20230828,184200,231630,3050,3050,3050,3050,0
20230828,184100,231630,3050,3050,3050,3050,0
20230828,184000,231630,3050,3050,3050,3050,0
20230828,183900,231630,3050,3050,3050,3050,0
20230828,183800,231630,3050,3050,3050,3050,0
20230828,183700,231630,3050,3050,3050,3050,0
20230828,183600,231630,3050,3050,3050,3050,0
20230828,183500,231630,3050,3050,3050,3050,0
20230828,183400,231630,3050,3050,3050,3050,0
20230828,183300,231630,3050,3050,3050,3050,0
20230828,183200,231630,3050,3050,3050,3050,0
20230828,183100,231630,3050,3050,3050,3050,0
20230828,183000,231630,3050,3050,3050,3050,0
20230828,182900,231630,3050,3050,3050,3050,0
20230828,182800,231630,3050,3050,3050,3050,0
20230828,182700,231630,3050,3050,3050,3050,0
20230828,182600,231630,3050,3050,3050,3050,0
20230828,182500,231630,3050,3050,3050,3050,0
20230828,182400,231630,3050,3050,3050,3050,0
20230828,182300,231630,3050,3050,3050,3050,0
20230828,182200,231630,3050,3050,3050,3050,0
20230828,182100,231630,3050,3050,3050,3050,0
20230828,182000,231630,3050,3050,3050,3050,0
20230828,181900,231630,3050,3050,3050,3050,0
20230828,181800,231630,3050,3045,3050,3045,75
20230828,181700,231630,3050,3050,3050,3050,0
20230828,181600,231630,3050,3050,3050,3050,0
20230828,181500,231630,3050,3050,3050,3050,0
20230828,181400,231630,3050,3050,3050,3050,0
20230828,181300,231630,3050,3050,3050,3050,0
20230828,181200,231630,3050,3050,3050,3050,0
20230828,181100,231630,3050,3050,3050,3050,0
20230828,181000,231630,3050,3050,3050,3050,0
20230828,180900,231630,3050,3050,3050,3050,0
20230828,180800,231630,3050,3050,3050,3050,0
20230828,180700,231630,3050,3050,3050,3050,0
20230828,180600,231630,3050,3050,3050,3050,0
20230828,180500,231630,3050,3050,3050,3050,0
20230828,180400,231630,3050,3050,3050,3050,0
20230828,180300,231630,3050,3050,3050,3050,0
20230828,180200,231630,3050,3050,3050,3050,0
20230828,180100,231630,3050,3050,3050,3050,0
20230828,180000,231630,3050,3050,3050,3050,0
20230828,175900,231630,3050,3050,3050,3050,0
20230828,175800,231630,3050,3050,3050,3050,0
20230828,175700,231630,3050,3050,3050,3050,0
20230828,175600,231630,3050,3050,3050,3050,0
20230828,175500,231630,3050,3050,3050,3050,0
20230828,175400,231630,3050,3050,3050,3050,0
20230828,175300,231630,3050,3050,3050,3050,0
20230828,175200,231630,3050,3050,3050,3050,0
20230828,175100,231630,3050,3050,3050,3050,0
20230828,175000,231630,3050,3050,3050,3050,0
20230828,174900,231630,3050,3050,3050,3050,0
20230828,174800,231630,3050,3045,3050,3045,75
20230828,174700,231630,3050,3050,3050,3050,0
20230828,174600,231630,3050,3050,3050,3050,0
20230828,174500,231630,3050,3050,3050,3050,0
20230828,174400,231630,3050,3050,3050,3050,0
20230828,174300,231630,3050,3050,3050,3050,0
20230828,174200,231630,3050,3050,3050,3050,0
20230828,174100,231630,3050,3050,3050,3050,0
20230828,174000,231630,3050,3050,3050,3050,0
20230828,173900,231630,3050,3050,3050,3050,0
20230828,173800,231630,3050,3050,3050,3050,0
20230828,173700,231630,3050,3050,3050,3050,0
20230828,173600,231630,3050,3050,3050,3050,0
20230828,173500,231630,3050,3050,3050,3050,0
20230828,173400,231630,3050,3050,3050,3050,0
20230828,173300,231630,3050,3050,3050,3050,0
20230828,173200,231630,3050,3050,3050,3050,0
20230828,173100,231630,3050,3050,3050,3050,0
20230828,173000,231630,3050,3050,3050,3050,0
20230828,172900,231630,3050,3050,3050,3050,0
20230828,172800,231630,3050,3050,3050,3050,0
20230828,172700,231630,3050,3050,3050,3050,0
20230828,172600,231630,3050,3050,3050,3050,0
20230828,172500,231630,3050,3050,3050,3050,0
20230828,172400,231630,3050,3050,3050,3050,0
20230828,172300,231630,3050,3050,3050,3050,0
20230828,172200,231630,3050,3050,3050,3050,0
20230828,172100,231630,3050,3050,3050,3050,0
20230828,172000,231630,3050,3050,3050,3050,0
20230828,171900,231630,3050,3050,3050,3050,0
20230828,171800,231630,3050,3045,3050,3045,75
20230828,171700,231630,3050,3050,3050,3050,0
20230828,171600,231630,3050,3050,3050,3050,0
20230828,171500,231630,3050,3050,3050,3050,0
20230828,171400,231630,3050,3050,3050,3050,0
20230828,171300,231630,3050,3050,3050,3050,0
20230828,171200,231630,3050,3050,3050,3050,0
20230828,171100,231630,3050,3050,3050,3050,0
20230828,171000,231630,3050,3050,3050,3050,0
20230828,170900,231630,3050,3050,3050,3050,0
20230828,170800,231630,3050,3050,3050,3050,0
20230828,170700,231630,3050,3050,3050,3050,0
20230828,170600,231630,3050,3050,3050,3050,0
20230828,170500,231630,3050,3050,3050,3050,0
20230828,170400,231630,3050,3050,3050,3050,0
20230828,170300,231630,3050,3050,3050,3050,0
20230828,170200,231630,3050,3050,3050,3050,0
20230828,170100,231630,3050,3050,3050,3050,0
20230828,170000,231630,3050,3050,3050,3050,0
20230828,165900,231630,3050,3050,3050,3050,0
20230828,165800,231630,3050,3050,3050,3050,0
20230828,165700,231630,3050,3050,3050,3050,0
20230828,165600,231630,3050,3050,3050,3050,0
20230828,165500,231630,3050,3050,3050,3050,0
20230828,165400,231630,3050,3050,3050,3050,0
20230828,165300,231630,3050,3050,3050,3050,0
20230828,165200,231630,3050,3050,3050,3050,0
20230828,165100,231630,3050,3050,3050,3050,0
20230828,165000,231630,3050,3050,3050,3050,0
20230828,164900,231630,3050,3050,3050,3050,0
20230828,164800,231630,3050,3045,3050,3045,75
20230828,164700,231630,3050,3050,3050,3050,0
20230828,164600,231630,3050,3050,3050,3050,0
20230828,164500,231630,3050,3050,3050,3050,0
20230828,164400,231630,3050,3050,3050,3050,0
20230828,164300,231630,3050,3050,3050,3050,0
20230828,164200,231630,3050,3050,3050,3050,0
20230828,164100,231630,3050,3050,3050,3050,0
20230828,164000,231630,3050,3050,3050,3050,0
20230828,163900,231630,3050,3050,3050,3050,0
20230828,163800,231630,3050,3050,3050,3050,0
20230828,163700,231630,3050,3050,3050,3050,0
20230828,163600,231630,3050,3050,3050,3050,0
20230828,163500,231630,3050,3050,3050,3050,0
20230828,163400,231630,3050,3050,3050,3050,0
20230828,163300,231630,3050,3050,3050,3050,0
20230828,163200,231630,3050,3050,3050,3050,0
20230828,163100,231630,3050,3050,3050,3050,0
20230828,163000,231630,3050,3050,3050,3050,0
20230828,162900,231630,3050,3050,3050,3050,0
20230828,162800,231630,3050,3050,3050,3050,0
20230828,162700,231630,3050,3050,3050,3050,0
20230828,162600,231630,3050,3050,3050,3050,0
20230828,162500,231630,3050,3050,3050,3050,0
20230828,162400,231630,3050,3050,3050,3050,0
20230828,162300,231630,3050,3050,3050,3050,0
20230828,162200,231630,3050,3050,3050,3050,0
20230828,162100,231630,3050,3050,3050,3050,0
20230828,162000,231630,3050,3050,3050,3050,0
20230828,161900,231630,3050,3050,3050,3050,0
20230828,161800,231630,3050,3045,3050,3045,75
20230828,161700,231630,3050,3050,3050,3050,0
20230828,161600,231630,3050,3050,3050,3050,0
20230828,161500,231630,3050,3050,3050,3050,0
20230828,161400,231630,3050,3050,3050,3050,0
20230828,161300,231630,3050,3050,3050,3050,0
20230828,161200,231630,3050,3050,3050,3050,0
20230828,161100,231630,3050,3050,3050,3050,0
20230828,161000,231630,3050,3050,3050,3050,0
20230828,160900,231630,3050,3050,3050,3050,0
20230828,160800,231630,3050,3050,3050,3050,0
20230828,160700,231630,3050,3050,3050,3050,0
20230828,160600,231630,3050,3050,3050,3050,0
20230828,160500,231630,3050,3050,3050,3050,0
20230828,160400,231630,3050,3050,3050,3050,0
20230828,160300,231630,3050,3050,3050,3050,0
20230828,160200,231630,3050,3050,3050,3050,0
20230828,160100,231630,3050,3050,3050,3050,0
20230828,160000,231630,3050,3050,3050,3050,0
20230828,155900,231630,3050,3050,3050,3050,0
20230828,155800,231630,3050,3050,3050,3050,0
20230828,155700,231630,3050,3050,3050,3050,0
20230828,155600,231630,3050,3050,3050,3050,0
20230828,155500,231630,3050,3050,3050,3050,0
20230828,155400,231630,3050,3050,3050,3050,0
20230828,155300,231630,3050,3050,3050,3050,0
20230828,155200,231630,3050,3050,3050,3050,0
20230828,155100,231630,3050,3050,3050,3050,0
20230828,155000,231630,3050,3050,3050,3050,0
20230828,154900,231630,3050,3050,3050,3050,0
20230828,154800,231630,3050,3045,3050,3045,75
20230828,154700,231630,3050,3050,3050,3050,0
20230828,154600,231630,3050,3050,3050,3050,0
20230828,154500,231630,3050,3050,3050,3050,0
20230828,154400,231630,3050,3050,3050,3050,0
20230828,154300,231630,3050,3050,3050,3050,0
20230828,154200,231630,3050,3050,3050,3050,0
20230828,154100,231630,3050,3050,3050,3050,0
20230828,154000,231630,3050,3050,3050,3050,0
20230828,153900,231630,3050,3050,3050,3050,0
20230828,153800,231630,3050,3050,3050,3050,0
20230828,153700,231630,3050,3050,3050,3050,0
20230828,153600,231630,3050,3050,3050,3050,0
20230828,153500,231630,3050,3050,3050,3050,0
20230828,153400,231630,3050,3050,3050,3050,0
20230828,153300,231630,3050,3050,3050,3050,0
20230828,153200,231630,3050,3050,3050,3050,0
20230828,153100,231630,3050,3050,3050,3050,0
20230828,153000,231630,3050,3050,3050,3050,0
20230828,152900,231630,3050,3050,3050,3050,0
20230828,152800,231630,3050,3050,3050,3050,0
20230828,152700,231630,3050,3050,3050,3050,0
20230828,152600,231630,3050,3050,3050,3050,0
20230828,152500,231630,3050,3050,3050,3050,0
20230828,152400,231630,3050,3050,3050,3050,0
20230828,152300,231630,3050,3050,3050,3050,0
20230828,152200,231630,3050,3050,3050,3050,0
20230828,152100,231630,3050,3050,3050,3050,0
20230828,152000,231630,3050,3050,3050,3050,0
20230828,151900,231630,3050,3050,3050,3050,0
20230828,151800,231630,3050,3050,3050,3050,0
20230828,151700,231630,3050,3050,3050,3050,0
20230828,151600,231630,3050,3050,3050,3050,0
20230828,151500,231630,3050,3050,3050,3050,0
20230828,151400,231630,3050,3050,3050,3050,0
20230828,151300,231630,3050,3050,3050,3050,0
20230828,151200,231630,3050,3050,3050,3050,0
20230828,151100,231630,3050,3050,3050,3050,0
20230828,151000,231630,3050,3050,3050,3050,0
20230828,150900,231630,3050,3050,3050,3050,0
20230828,150800,231630,3050,3050,3050,3050,0
20230828,150700,231630,3050,3050,3050,3050,0
20230828,150600,231630,3050,3050,3050,3050,0
20230828,150500,231630,3050,3050,3050,3050,0
20230828,150400,231630,3050,3050,3050,3050,0
20230828,150300,231630,3050,3050,3050,3050,0
20230828,150200,231630,3050,3050,3050,3050,0
20230828,150100,231630,3050,3050,3050,3050,0
20230828,150000,231630,3050,3050,3050,3050,0
20230828,145900,231630,3050,3050,3050,3050,0
20230828,145800,231630,3050,3050,3050,3050,0
20230828,145700,231630,3050,3050,3050,3050,0
20230828,145600,231630,3050,3050,3050,3050,0
20230828,145500,231630,3050,3050,3050,3050,0
20230828,145400,231630,3050,3050,3050,3050,0
20230828,145300,231630,3050,3050,3050,3050,0
20230828,145200,231630,3050,3050,3050,3050,0
20230828,145100,231630,3050,3050,3050,3050,0
20230828,145000,231630,3050,3050,3050,3050,0
20230828,144900,231630,3050,3050,3050,3050,0
20230828,144800,231630,3050,3050,3050,3050,0
20230828,144700,231630,3050,3050,3050,3050,0
20230828,144600,231630,3050,3050,3050,3050,0
20230828,144500,231630,3050,3050,3050,3050,0
20230828,144400,231630,3050,3050,3050,3050,0
20230828,144300,231630,3050,3050,3050,3050,0
20230828,144200,231630,3050,3050,3050,3050,0
20230828,144100,231630,3050,3050,3050,3050,0
20230828,144000,231630,3050,3050,3050,3050,0
20230828,143900,231630,3050,3050,3050,3050,0
20230828,143800,231630,3050,3050,3050,3050,0
20230828,143700,231630,3050,3050,3050,3050,0
20230828,143600,231630,3050,3050,3050,3050,0
20230828,143500,231630,3050,3050,3050,3050,0
20230828,143400,231630,3050,3050,3050,3050,0
20230828,143300,231630,3050,3050,3050,3050,0
20230828,143200,231630,3050,3050,3050,3050,0
20230828,143100,231630,3050,3050,3050,3050,0
20230828,143000,231630,3050,3050,3050,3050,0
20230828,142900,231630,3050,3050,3050,3050,0
20230828,142800,231630,3050,3050,3050,3050,0
20230828,142700,231630,3050,3050,3050,3050,0
20230828,142600,231630,3050,3050,3050,3050,0
20230828,142500,231630,3050,3050,3050,3050,0
20230828,142400,231630,3050,3050,3050,3050,0
20230828,142300,231630,3050,3050,3050,3050,0
20230828,142200,231630,3050,3050,3050,3050,0
20230828,142100,231630,3050,3050,3050,3050,0
20230828,142000,231630,3050,3050,3050,3050,0
20230828,141900,231630,3050,3050,3050,3050,0
20230828,141800,231630,3050,3050,3050,3050,0
20230828,141700,231630,3050,3050,3050,3050,0
20230828,141600,231630,3050,3050,3050,3050,0
20230828,141500,231630,3050,3050,3050,3050,0
20230828,141400,231630,3050,3050,3050,3050,0
20230828,141300,231630,3050,3050,3050,3050,0
20230828,141200,231630,3050,3050,3050,3050,0
20230828,141100,231630,3050,3050,3050,3050,0
20230828,141000,231630,3050,3050,3050,3050,0
20230828,140900,231630,3050,3050,3050,3050,0
20230828,140800,231630,3050,3050,3050,3050,0
20230828,140700,231630,3050,3050,3050,3050,0
20230828,140600,231630,3050,3050,3050,3050,0
20230828,140500,231630,3050,3050,3050,3050,0
20230828,140400,231630,3050,3050,3050,3050,0
20230828,140300,231630,3050,3050,3050,3050,0
20230828,140200,231630,3050,3050,3050,3050,0
20230828,140100,231630,3050,3050,3050,3050,0
20230828,140000,231630,3050,3050,3050,3050,0
20230828,135900,231630,3050,3050,3050,3050,0
20230828,135800,231630,3050,3050,3050,3050,0
20230828,135700,231630,3050,3050,3050,3050,0
20230828,135600,231630,3050,3050,3050,3050,0
20230828,135500,231630,3050,3050,3050,3050,0
20230828,135400,231630,3050,3050,3050,3050,0
20230828,135300,231630,3050,3050,3050,3050,0
20230828,135200,231630,3050,3050,3050,3050,0
20230828,135100,231630,3050,3050,3050,3050,0
20230828,135000,231630,3050,3050,3050,3050,0
20230828,134900,231630,3050,3050,3050,3050,0
20230828,134800,231630,3050,3050,3050,3050,0
20230828,134700,231630,3050,3050,3050,3050,0
20230828,134600,231630,3050,3050,3050,3050,0
20230828,134500,231630,3050,3050,3050,3050,0
20230828,134400,231630,3050,3050,3050,3050,0
20230828,134300,231630,3050,3050,3050,3050,0
20230828,134200,231630,3050,3050,3050,3050,0
20230828,134100,231630,3050,3050,3050,3050,0
20230828,134000,231630,3050,3050,3050,3050,0
20230828,133900,231630,3050,3050,3050,3050,0
20230828,133800,231630,3050,3050,3050,3050,0
20230828,133700,231630,3050,3050,3050,3050,0
20230828,133600,231630,3050,3050,3050,3050,0
20230828,133500,231630,3050,3050,3050,3050,0
20230828,133400,231630,3050,3050,3050,3050,0
20230828,133300,231630,3050,3050,3050,3050,0
20230828,133200,231630,3050,3050,3050,3050,0
20230828,133100,231630,3050,3050,3050,3050,0
20230828,133000,231630,3050,3045,3050,3045,75
20230828,132900,3210,3210,3210,3210,3210,0
20230828,132800,3210,3210,3210,3210,3210,0
20230828,132700,3210,3210,3210,3210,3210,0
20230828,132600,3210,3210,3210,3210,3210,0
20230828,132500,3210,3210,3210,3210,3210,0
20230828,132400,3210,3210,3210,3210,3210,0
20230828,132300,3210,3210,3210,3210,3210,0
20230828,132200,3210,3210,3210,3210,3210,0
20230828,132100,3210,3210,3210,3210,3210,0
20230828,132000,3210,3210,3210,3210,3210,0
20230828,131900,3210,3210,3210,3210,3210,0
20230828,131800,3210,3210,3210,3210,3210,0
20230828,131700,3210,3210,3210,3210,3210,0
20230828,131600,3210,3210,3210,3210,3210,0
20230828,131500,3210,3210,3210,3210,3210,0
20230828,131400,3210,3210,3210,3210,3210,0
20230828,131300,3210,3210,3210,3210,3210,0
20230828,131200,3210,3210,3210,3210,3210,0
20230828,131100,3210,3210,3210,3210,3210,0
20230828,131000,3210,3210,3210,3210,3210,0
20230828,130900,3210,3210,3210,3210,3210,0
20230828,130800,3210,3210,3210,3210,3210,0
20230828,130700,3210,3210,3210,3210,3210,0
20230828,130600,3210,3210,3210,3210,3210,0
20230828,130500,3210,3210,3210,3210,3210,0
20230828,130400,3210,3210,3210,3210,3210,0
20230828,130300,3210,3210,3210,3210,3210,0
20230828,130200,3210,3210,3210,3210,3210,0
20230828,130100,3210,3210,3210,3210,3210,0
20230828,130000,3210,3210,3210,3210,3210,0
20230828,125900,3210,3210,3210,3210,3210,0
20230828,125800,3210,3210,3210,3210,3210,0
20230828,125700,3210,3210,3210,3210,3210,0
20230828,125600,3210,3210,3210,3210,3210,0
20230828,125500,3210,3210,3210,3210,3210,0
20230828,125400,3210,3210,3210,3210,3210,0
20230828,125300,3210,3210,3210,3210,3210,0
20230828,125200,3210,3210,3210,3210,3210,0
20230828,125100,3210,3210,3210,3210,3210,0
20230828,125000,3210,3210,3210,3210,3210,0
20230828,124900,3210,3210,3210,3210,3210,0
20230828,124800,3210,3210,3210,3210,3210,0
20230828,124700,3210,3210,3210,3210,3210,0
20230828,124600,3210,3210,3210,3210,3210,0
20230828,124500,3210,3210,3210,3210,3210,0
20230828,124400,3210,3210,3210,3210,3210,0
20230828,124300,3210,3210,3210,3210,3210,0
20230828,124200,3210,3210,3210,3210,3210,0
20230828,124100,3210,3210,3210,3210,3210,0
20230828,124000,3210,3210,3210,3210,3210,0
20230828,123900,3210,3210,3210,3210,3210,0
20230828,123800,3210,3210,3210,3210,3210,0
20230828,123700,3210,3210,3210,3210,3210,0
20230828,123600,3210,3210,3210,3210,3210,0
20230828,123500,3210,3210,3210,3210,3210,0
20230828,123400,3210,3210,3210,3210,3210,0
20230828,123300,3210,3210,3210,3210,3210,0
20230828,123200,3210,3210,3210,3210,3210,0
20230828,123100,3210,3210,3210,3210,3210,0
20230828,123000,3210,3210,3210,3210,3210,0
20230828,122900,3210,3210,3210,3210,3210,0
20230828,122800,3210,3210,3210,3210,3210,0
20230828,122700,3210,3210,3210,3210,3210,0
20230828,122600,3210,3210,3210,3210,3210,0
20230828,122500,3210,3210,3210,3210,3210,0
20230828,122400,3210,3210,3210,3210,3210,0
20230828,122300,3210,3210,3210,3210,3210,0
20230828,122200,3210,3210,3210,3210,3210,0
20230828,122100,3210,3210,3210,3210,3210,0
20230828,122000,3210,3210,3210,3210,3210,0
20230828,121900,3210,3210,3210,3210,3210,0
20230828,121800,3210,3210,3210,3210,3210,0
20230828,121700,3210,3210,3210,3210,3210,0
20230828,121600,3210,3210,3210,3210,3210,0
20230828,121500,3210,3210,3210,3210,3210,0
20230828,121400,3210,3210,3210,3210,3210,0
20230828,121300,3210,3210,3210,3210,3210,0
20230828,121200,3210,3210,3210,3210,3210,0
20230828,121100,3210,3210,3210,3210,3210,0
20230828,121000,3210,3210,3210,3210,3210,0
20230828,120900,3210,3210,3210,3210,3210,0
20230828,120800,3210,3210,3210,3210,3210,0
20230828,120700,3210,3210,3210,3210,3210,0
20230828,120600,3210,3210,3210,3210,3210,0
20230828,120500,3210,3210,3210,3210,3210,0
20230828,120400,3210,3210,3210,3210,3210,0
20230828,120300,3210,3210,3210,3210,3210,0
20230828,120200,3210,3210,3210,3210,3210,0
20230828,120100,3210,3210,3210,3210,3210,0
20230828,120000,3210,3210,3210,3210,3210,0
20230828,115900,3210,3210,3210,3210,3210,0
20230828,115800,3210,3210,3210,3210,3210,0
20230828,115700,3210,3210,3210,3210,3210,0
20230828,115600,3210,3210,3210,3210,3210,0
20230828,115500,3210,3210,3210,3210,3210,0
20230828,115400,3210,3210,3210,3210,3210,0
20230828,115300,3210,3210,3210,3210,3210,0
20230828,115200,3210,3210,3210,3210,3210,0
20230828,115100,3210,3210,3210,3210,3210,0
20230828,115000,3210,3210,3210,3210,3210,0
20230828,114900,3210,3210,3210,3210,3210,0
20230828,114800,3210,3210,3210,3210,3210,0
20230828,114700,3210,3210,3210,3210,3210,0
20230828,114600,3210,3210,3210,3210,3210,0
20230828,114500,3210,3210,3210,3210,3210,0
20230828,114400,3210,3210,3210,3210,3210,0
20230828,114300,3210,3210,3210,3210,3210,0
20230828,114200,3210,3210,3210,3210,3210,0
20230828,114100,3210,3210,3210,3210,3210,0
20230828,114000,3210,3210,3210,3210,3210,0
20230828,113900,3210,3210,3210,3210,3210,0
20230828,113800,3210,3210,3210,3210,3210,0
20230828,113700,3210,3210,3210,3210,3210,0
20230828,113600,3210,3210,3210,3210,3210,0
20230828,113500,3210,3210,3210,3210,3210,0
20230828,113400,3210,3210,3210,3210,3210,0
20230828,113300,3210,3210,3210,3210,3210,0
20230828,113200,3210,3210,3210,3210,3210,0
20230828,113100,3210,3210,3210,3210,3210,0
20230828,113000,3210,3210,3210,3210,3210,0
20230828,112900,3210,3210,3210,3210,3210,0
20230828,112800,3210,3210,3210,3210,3210,0
20230828,112700,3210,3210,3210,3210,3210,0
20230828,112600,3210,3210,3210,3210,3210,0
20230828,112500,3210,3210,3210,3210,3210,0
20230828,112400,3210,3210,3210,3210,3210,0
20230828,112300,3210,3210,3210,3210,3210,0
20230828,112200,3210,3210,3210,3210,3210,0
20230828,112100,3210,3210,3210,3210,3210,0
20230828,112000,3210,3210,3210,3210,3210,0
20230828,111900,3210,3210,3210,3210,3210,0
20230828,111800,3210,3210,3210,3210,3210,0
20230828,111700,3210,3210,3210,3210,3210,0
20230828,111600,3210,3210,3210,3210,3210,0
20230828,111500,3210,3210,3210,3210,3210,0
20230828,111400,3210,3210,3210,3210,3210,0
20230828,111300,3210,3210,3210,3210,3210,0
20230828,111200,3210,3210,3210,3210,3210,0
20230828,111100,3210,3210,3210,3210,3210,0
20230828,111000,3210,3210,3210,3210,3210,0
20230828,110900,3210,3210,3210,3210,3210,0
20230828,110800,3210,3210,3210,3210,3210,0
20230828,110700,3210,3210,3210,3210,3210,0
20230828,110600,3210,3210,3210,3210,3210,0
20230828,110500,3210,3210,3210,3210,3210,0
20230828,110400,3210,3210,3210,3210,3210,0
20230828,110300,3210,3210,3210,3210,3210,0
20230828,110200,3210,3210,3210,3210,3210,0
20230828,110100,3210,3210,3210,3210,3210,0
20230828,110000,3210,3210,3210,3210,3210,0
20230828,105900,3210,3210,3210,3210,3210,0
20230828,105800,3210,3210,3210,3210,3210,0
20230828,105700,3210,3210,3210,3210,3210,0
20230828,105600,3210,3210,3210,3210,3210,0
20230828,105500,3210,3210,3210,3210,3210,0
20230828,105400,3210,3210,3210,3210,3210,0
20230828,105300,3210,3210,3210,3210,3210,0
20230828,105200,3210,3210,3210,3210,3210,0
20230828,105100,3210,3210,3210,3210,3210,0
20230828,105000,3210,3210,3210,3210,3210,0
20230828,104900,3210,3210,3210,3210,3210,0
20230828,104800,3210,3210,3210,3210,3210,0
20230828,104700,3210,3210,3210,3210,3210,0
20230828,104600,3210,3210,3210,3210,3210,0
20230828,104500,3210,3210,3210,3210,3210,0
20230828,104400,3210,3210,3210,3210,3210,0
20230828,104300,3210,3210,3210,3210,3210,0
20230828,104200,3210,3210,3210,3210,3210,0
20230828,104100,3210,3210,3210,3210,3210,0
20230828,104000,3210,3210,3210,3210,3210,0
20230828,103900,3210,3210,3210,3210,3210,0
20230828,103800,3210,3210,3210,3210,3210,0
20230828,103700,3210,3210,3210,3210,3210,0
20230828,103600,3210,3210,3210,3210,3210,0
20230828,103500,3210,3210,3210,3210,3210,0
20230828,103400,3210,3210,3210,3210,3210,0
20230828,103300,3210,3210,3210,3210,3210,0
20230828,103200,3210,3210,3210,3210,3210,0
20230828,103100,3210,3210,3210,3210,3210,0
20230828,103000,3210,3210,3210,3210,3210,0
20230828,102900,3210,3210,3210,3210,3210,0
20230828,102800,3210,3210,3210,3210,3210,0
20230828,102700,3210,3210,3210,3210,3210,0
20230828,102600,3210,3210,3210,3210,3210,0
20230828,102500,3210,3210,3210,3210,3210,0
20230828,102400,3210,3210,3210,3210,3210,0
20230828,102300,3210,3210,3210,3210,3210,0
20230828,102200,3210,3210,3210,3210,3210,0
20230828,102100,3210,3210,3210,3210,3210,0
20230828,102000,3210,3210,3210,3210,3210,0
20230828,101900,3210,3210,3210,3210,3210,0
20230828,101800,3210,3210,3210,3210,3210,0
20230828,101700,3210,3210,3210,3210,3210,0
20230828,101600,3210,3210,3210,3210,3210,0
20230828,101500,3210,3210,3210,3210,3210,0
20230828,101400,3210,3210,3210,3210,3210,0
20230828,101300,3210,3210,3210,3210,3210,0
20230828,101200,3210,3210,3210,3210,3210,0
20230828,101100,3210,3210,3210,3210,3210,0
20230828,101000,3210,3210,3210,3210,3210,0
20230828,100900,3210,3210,3210,3210,3210,0
20230828,100800,3210,3210,3210,3210,3210,0
20230828,100700,3210,3210,3210,3210,3210,0
20230828,100600,3210,3210,3210,3210,3210,0
20230828,100500,3210,3210,3210,3210,3210,0
20230828,100400,3210,3210,3210,3210,3210,0
20230828,100300,3210,3210,3210,3210,3210,0
20230828,100200,3210,3210,3210,3210,3210,0
20230828,100100,3210,3210,3210,3210,3210,0
20230828,100000,3210,3210,3210,3210,3210,0
20230828,095900,3210,3210,3210,3210,3210,0
20230828,095800,3210,3210,3210,3210,3210,0
20230828,095700,3210,3210,3210,3210,3210,0
20230828,095600,3210,3210,3210,3210,3210,0
20230828,095500,3210,3210,3210,3210,3210,0
20230828,095400,3210,3210,3210,3210,3210,0
20230828,095300,3210,3210,3210,3210,3210,0
20230828,095200,3210,3210,3210,3210,3210,0
20230828,095100,3210,3210,3210,3210,3210,0
20230828,095000,3210,3210,3210,3210,3210,0
20230828,094900,3210,3210,3210,3210,3210,0
20230828,094800,3210,3210,3210,3210,3210,0
20230828,094700,3210,3210,3210,3210,3210,0
20230828,094600,3210,3210,3210,3210,3210,0
20230828,094500,3210,3210,3210,3210,3210,0
20230828,094400,3210,3210,3210,3210,3210,0
20230828,094300,3210,3210,3210,3210,3210,0
20230828,094200,3210,3210,3210,3210,3210,0
20230828,094100,3210,3210,3210,3210,3210,0
20230828,094000,3210,3210,3210,3210,3210,0
20230828,093900,3210,3210,3210,3210,3210,0
20230828,093800,3210,3210,3210,3210,3210,0
20230828,093700,3210,3210,3210,3210,3210,0
20230828,093600,3210,3210,3210,3210,3210,0
20230828,093500,3210,3210,3210,3210,3210,0
20230828,093400,3210,3210,3210,3210,3210,0
20230828,093300,3210,3210,3210,3210,3210,0
20230828,093200,3210,3210,3210,3210,3210,0
20230828,093100,3210,3210,3210,3210,3210,0
20230828,093000,3210,3210,3210,3210,3210,0
20230828,092900,3210,3210,3210,3210,3210,0
20230828,092800,3210,3210,3210,3210,3210,0
20230828,092700,3210,3210,3210,3210,3210,0
20230828,092600,3210,3210,3210,3210,3210,0
20230828,092500,3210,3210,3210,3210,3210,0
20230828,092400,3210,3210,3210,3210,3210,0
20230828,092300,3210,3210,3210,3210,3210,0
20230828,092200,3210,3210,3210,3210,3210,0
20230828,092100,3210,3210,3210,3210,3210,0
20230828,092000,3210,3210,3210,3210,3210,0
20230828,091900,3210,3210,3210,3210,3210,0
20230828,091800,3210,3210,3210,3210,3210,0
20230828,091700,3210,3210,3210,3210,3210,0
20230828,091600,3210,3210,3210,3210,3210,0
20230828,091500,3210,3210,3210,3210,3210,0
20230828,091400,3210,3210,3210,3210,3210,0
20230828,091300,3210,3210,3210,3210,3210,0
20230828,091200,3210,3210,3210,3210,3210,0
20230828,091100,3210,3210,3210,3210,3210,0
20230828,091000,3210,3210,3210,3210,3210,0
20230828,090900,3210,3210,3210,3210,3210,0
20230828,090800,3210,3210,3210,3210,3210,0
20230828,090700,3210,3210,3210,3210,3210,0
20230828,090600,3210,3210,3210,3210,3210,0
20230828,090500,3210,3210,3210,3210,3210,0
20230828,090400,3210,3210,3210,3210,3210,0
20230828,090300,3210,3210,3210,3210,3210,0
20230828,090200,3210,3210,3210,3210,3210,0
20230828,090100,3210,3210,3210,3210,3210,0
20230828,090000,3210,3210,3210,3210,3210,1