KissMeData/217880/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,202000,46514030,4580,4580,4580,4580,6
20230907,201900,46514030,4580,4580,4580,4580,0
20230907,201800,46514030,4580,4580,4580,4580,0
20230907,201700,46514030,4580,4580,4580,4580,0
20230907,201600,46514030,4580,4580,4580,4580,0
20230907,201500,46514030,4580,4580,4580,4580,0
20230907,201400,46514030,4580,4580,4580,4580,0
20230907,201300,46514030,4580,4580,4580,4580,0
20230907,201200,46514030,4580,4580,4580,4580,0
20230907,201100,46514030,4580,4580,4580,4580,0
20230907,201000,46514030,4580,4580,4580,4580,0
20230907,200900,46514030,4580,4580,4580,4580,0
20230907,200800,46514030,4580,4580,4580,4580,0
20230907,200700,46514030,4580,4580,4580,4580,0
20230907,200600,46514030,4580,4580,4580,4580,0
20230907,200500,46514030,4580,4580,4580,4580,0
20230907,200400,46514030,4580,4580,4580,4580,0
20230907,200300,46514030,4580,4580,4580,4580,0
20230907,200200,46514030,4580,4580,4580,4580,0
20230907,200100,46514030,4580,4580,4580,4580,0
20230907,200000,46514030,4580,4580,4580,4580,0
20230907,195900,46514030,4580,4580,4580,4580,0
20230907,195800,46514030,4580,4580,4580,4580,0
20230907,195700,46514030,4580,4580,4580,4580,0
20230907,195600,46514030,4580,4580,4580,4580,0
20230907,195500,46514030,4580,4580,4580,4580,0
20230907,195400,46514030,4580,4580,4580,4580,0
20230907,195300,46514030,4580,4580,4580,4580,0
20230907,195200,46514030,4580,4580,4580,4580,0
20230907,195100,46514030,4580,4580,4580,4580,0
20230907,195000,46514030,4580,4580,4580,4580,6
20230907,194900,46514030,4580,4580,4580,4580,0
20230907,194800,46514030,4580,4580,4580,4580,0
20230907,194700,46514030,4580,4580,4580,4580,0
20230907,194600,46514030,4580,4580,4580,4580,0
20230907,194500,46514030,4580,4580,4580,4580,0
20230907,194400,46514030,4580,4580,4580,4580,0
20230907,194300,46514030,4580,4580,4580,4580,0
20230907,194200,46514030,4580,4580,4580,4580,0
20230907,194100,46514030,4580,4580,4580,4580,0
20230907,194000,46514030,4580,4580,4580,4580,0
20230907,193900,46514030,4580,4580,4580,4580,0
20230907,193800,46514030,4580,4580,4580,4580,0
20230907,193700,46514030,4580,4580,4580,4580,0
20230907,193600,46514030,4580,4580,4580,4580,0
20230907,193500,46514030,4580,4580,4580,4580,0
20230907,193400,46514030,4580,4580,4580,4580,0
20230907,193300,46514030,4580,4580,4580,4580,0
20230907,193200,46514030,4580,4580,4580,4580,0
20230907,193100,46514030,4580,4580,4580,4580,0
20230907,193000,46514030,4580,4580,4580,4580,0
20230907,192900,46514030,4580,4580,4580,4580,0
20230907,192800,46514030,4580,4580,4580,4580,0
20230907,192700,46514030,4580,4580,4580,4580,0
20230907,192600,46514030,4580,4580,4580,4580,0
20230907,192500,46514030,4580,4580,4580,4580,0
20230907,192400,46514030,4580,4580,4580,4580,0
20230907,192300,46514030,4580,4580,4580,4580,0
20230907,192200,46514030,4580,4580,4580,4580,0
20230907,192100,46514030,4580,4580,4580,4580,0
20230907,192000,46514030,4580,4580,4580,4580,6
20230907,191900,46514030,4580,4580,4580,4580,0
20230907,191800,46514030,4580,4580,4580,4580,0
20230907,191700,46514030,4580,4580,4580,4580,0
20230907,191600,46514030,4580,4580,4580,4580,0
20230907,191500,46514030,4580,4580,4580,4580,0
20230907,191400,46514030,4580,4580,4580,4580,0
20230907,191300,46514030,4580,4580,4580,4580,0
20230907,191200,46514030,4580,4580,4580,4580,0
20230907,191100,46514030,4580,4580,4580,4580,0
20230907,191000,46514030,4580,4580,4580,4580,0
20230907,190900,46514030,4580,4580,4580,4580,0
20230907,190800,46514030,4580,4580,4580,4580,0
20230907,190700,46514030,4580,4580,4580,4580,0
20230907,190600,46514030,4580,4580,4580,4580,0
20230907,190500,46514030,4580,4580,4580,4580,0
20230907,190400,46514030,4580,4580,4580,4580,0
20230907,190300,46514030,4580,4580,4580,4580,0
20230907,190200,46514030,4580,4580,4580,4580,0
20230907,190100,46514030,4580,4580,4580,4580,0
20230907,190000,46514030,4580,4580,4580,4580,0
20230907,185900,46514030,4580,4580,4580,4580,0
20230907,185800,46514030,4580,4580,4580,4580,0
20230907,185700,46514030,4580,4580,4580,4580,0
20230907,185600,46514030,4580,4580,4580,4580,0
20230907,185500,46514030,4580,4580,4580,4580,0
20230907,185400,46514030,4580,4580,4580,4580,0
20230907,185300,46514030,4580,4580,4580,4580,0
20230907,185200,46514030,4580,4580,4580,4580,0
20230907,185100,46514030,4580,4580,4580,4580,0
20230907,185000,46514030,4580,4580,4580,4580,6
20230907,184900,46514030,4580,4580,4580,4580,0
20230907,184800,46514030,4580,4580,4580,4580,0
20230907,184700,46514030,4580,4580,4580,4580,0
20230907,184600,46514030,4580,4580,4580,4580,0
20230907,184500,46514030,4580,4580,4580,4580,0
20230907,184400,46514030,4580,4580,4580,4580,0
20230907,184300,46514030,4580,4580,4580,4580,0
20230907,184200,46514030,4580,4580,4580,4580,0
20230907,184100,46514030,4580,4580,4580,4580,0
20230907,184000,46514030,4580,4580,4580,4580,0
20230907,183900,46514030,4580,4580,4580,4580,0
20230907,183800,46514030,4580,4580,4580,4580,0
20230907,183700,46514030,4580,4580,4580,4580,0
20230907,183600,46514030,4580,4580,4580,4580,0
20230907,183500,46514030,4580,4580,4580,4580,0
20230907,183400,46514030,4580,4580,4580,4580,0
20230907,183300,46514030,4580,4580,4580,4580,0
20230907,183200,46514030,4580,4580,4580,4580,0
20230907,183100,46514030,4580,4580,4580,4580,0
20230907,183000,46514030,4580,4580,4580,4580,0
20230907,182900,46514030,4580,4580,4580,4580,0
20230907,182800,46514030,4580,4580,4580,4580,0
20230907,182700,46514030,4580,4580,4580,4580,0
20230907,182600,46514030,4580,4580,4580,4580,0
20230907,182500,46514030,4580,4580,4580,4580,0
20230907,182400,46514030,4580,4580,4580,4580,0
20230907,182300,46514030,4580,4580,4580,4580,0
20230907,182200,46514030,4580,4580,4580,4580,0
20230907,182100,46514030,4580,4580,4580,4580,0
20230907,182000,46514030,4580,4580,4580,4580,6
20230907,181900,46514030,4580,4580,4580,4580,0
20230907,181800,46514030,4580,4580,4580,4580,0
20230907,181700,46514030,4580,4580,4580,4580,0
20230907,181600,46514030,4580,4580,4580,4580,0
20230907,181500,46514030,4580,4580,4580,4580,0
20230907,181400,46514030,4580,4580,4580,4580,0
20230907,181300,46514030,4580,4580,4580,4580,0
20230907,181200,46514030,4580,4580,4580,4580,0
20230907,181100,46514030,4580,4580,4580,4580,0
20230907,181000,46514030,4580,4580,4580,4580,0
20230907,180900,46514030,4580,4580,4580,4580,0
20230907,180800,46514030,4580,4580,4580,4580,0
20230907,180700,46514030,4580,4580,4580,4580,0
20230907,180600,46514030,4580,4580,4580,4580,0
20230907,180500,46514030,4580,4580,4580,4580,0
20230907,180400,46514030,4580,4580,4580,4580,0
20230907,180300,46514030,4580,4580,4580,4580,0
20230907,180200,46514030,4580,4580,4580,4580,0
20230907,180100,46514030,4580,4580,4580,4580,0
20230907,180000,46514030,4580,4580,4580,4580,0
20230907,175900,46514030,4580,4580,4580,4580,0
20230907,175800,46514030,4580,4580,4580,4580,0
20230907,175700,46514030,4580,4580,4580,4580,0
20230907,175600,46514030,4580,4580,4580,4580,0
20230907,175500,46514030,4580,4580,4580,4580,0
20230907,175400,46514030,4580,4580,4580,4580,0
20230907,175300,46514030,4580,4580,4580,4580,0
20230907,175200,46514030,4580,4580,4580,4580,0
20230907,175100,46514030,4580,4580,4580,4580,0
20230907,175000,46514030,4580,4580,4580,4580,6
20230907,174900,46514030,4580,4580,4580,4580,0
20230907,174800,46514030,4580,4580,4580,4580,0
20230907,174700,46514030,4580,4580,4580,4580,0
20230907,174600,46514030,4580,4580,4580,4580,0
20230907,174500,46514030,4580,4580,4580,4580,0
20230907,174400,46514030,4580,4580,4580,4580,0
20230907,174300,46514030,4580,4580,4580,4580,0
20230907,174200,46514030,4580,4580,4580,4580,0
20230907,174100,46514030,4580,4580,4580,4580,0
20230907,174000,46514030,4580,4580,4580,4580,0
20230907,173900,46514030,4580,4580,4580,4580,0
20230907,173800,46514030,4580,4580,4580,4580,0
20230907,173700,46514030,4580,4580,4580,4580,0
20230907,173600,46514030,4580,4580,4580,4580,0
20230907,173500,46514030,4580,4580,4580,4580,0
20230907,173400,46514030,4580,4580,4580,4580,0
20230907,173300,46514030,4580,4580,4580,4580,0
20230907,173200,46514030,4580,4580,4580,4580,0
20230907,173100,46514030,4580,4580,4580,4580,0
20230907,173000,46514030,4580,4580,4580,4580,0
20230907,172900,46514030,4580,4580,4580,4580,0
20230907,172800,46514030,4580,4580,4580,4580,0
20230907,172700,46514030,4580,4580,4580,4580,0
20230907,172600,46514030,4580,4580,4580,4580,0
20230907,172500,46514030,4580,4580,4580,4580,0
20230907,172400,46514030,4580,4580,4580,4580,0
20230907,172300,46514030,4580,4580,4580,4580,0
20230907,172200,46514030,4580,4580,4580,4580,0
20230907,172100,46514030,4580,4580,4580,4580,0
20230907,172000,46514030,4580,4580,4580,4580,6
20230907,171900,46514030,4580,4580,4580,4580,0
20230907,171800,46514030,4580,4580,4580,4580,0
20230907,171700,46514030,4580,4580,4580,4580,0
20230907,171600,46514030,4580,4580,4580,4580,0
20230907,171500,46514030,4580,4580,4580,4580,0
20230907,171400,46514030,4580,4580,4580,4580,0
20230907,171300,46514030,4580,4580,4580,4580,0
20230907,171200,46514030,4580,4580,4580,4580,0
20230907,171100,46514030,4580,4580,4580,4580,0
20230907,171000,46514030,4580,4580,4580,4580,0
20230907,170900,46514030,4580,4580,4580,4580,0
20230907,170800,46514030,4580,4580,4580,4580,0
20230907,170700,46514030,4580,4580,4580,4580,0
20230907,170600,46514030,4580,4580,4580,4580,0
20230907,170500,46514030,4580,4580,4580,4580,0
20230907,170400,46514030,4580,4580,4580,4580,0
20230907,170300,46514030,4580,4580,4580,4580,0
20230907,170200,46514030,4580,4580,4580,4580,0
20230907,170100,46514030,4580,4580,4580,4580,0
20230907,170000,46514030,4580,4580,4580,4580,0
20230907,165900,46514030,4580,4580,4580,4580,0
20230907,165800,46514030,4580,4580,4580,4580,0
20230907,165700,46514030,4580,4580,4580,4580,0
20230907,165600,46514030,4580,4580,4580,4580,0
20230907,165500,46514030,4580,4580,4580,4580,0
20230907,165400,46514030,4580,4580,4580,4580,0
20230907,165300,46514030,4580,4580,4580,4580,0
20230907,165200,46514030,4580,4580,4580,4580,0
20230907,165100,46514030,4580,4580,4580,4580,0
20230907,165000,46514030,4580,4580,4580,4580,6
20230907,164900,46514030,4580,4580,4580,4580,0
20230907,164800,46514030,4580,4580,4580,4580,0
20230907,164700,46514030,4580,4580,4580,4580,0
20230907,164600,46514030,4580,4580,4580,4580,0
20230907,164500,46514030,4580,4580,4580,4580,0
20230907,164400,46514030,4580,4580,4580,4580,0
20230907,164300,46514030,4580,4580,4580,4580,0
20230907,164200,46514030,4580,4580,4580,4580,0
20230907,164100,46514030,4580,4580,4580,4580,0
20230907,164000,46514030,4580,4580,4580,4580,0
20230907,163900,46514030,4580,4580,4580,4580,0
20230907,163800,46514030,4580,4580,4580,4580,0
20230907,163700,46514030,4580,4580,4580,4580,0
20230907,163600,46514030,4580,4580,4580,4580,0
20230907,163500,46514030,4580,4580,4580,4580,0
20230907,163400,46514030,4580,4580,4580,4580,0
20230907,163300,46514030,4580,4580,4580,4580,0
20230907,163200,46514030,4580,4580,4580,4580,0
20230907,163100,46514030,4580,4580,4580,4580,0
20230907,163000,46514030,4580,4580,4580,4580,0
20230907,162900,46514030,4580,4580,4580,4580,0
20230907,162800,46514030,4580,4580,4580,4580,0
20230907,162700,46514030,4580,4580,4580,4580,0
20230907,162600,46514030,4580,4580,4580,4580,0
20230907,162500,46514030,4580,4580,4580,4580,0
20230907,162400,46514030,4580,4580,4580,4580,0
20230907,162300,46514030,4580,4580,4580,4580,0
20230907,162200,46514030,4580,4580,4580,4580,0
20230907,162100,46514030,4580,4580,4580,4580,0
20230907,162000,46514030,4580,4580,4580,4580,6
20230907,161900,46514030,4580,4580,4580,4580,0
20230907,161800,46514030,4580,4580,4580,4580,0
20230907,161700,46514030,4580,4580,4580,4580,0
20230907,161600,46514030,4580,4580,4580,4580,0
20230907,161500,46514030,4580,4580,4580,4580,0
20230907,161400,46514030,4580,4580,4580,4580,0
20230907,161300,46514030,4580,4580,4580,4580,0
20230907,161200,46514030,4580,4580,4580,4580,0
20230907,161100,46514030,4580,4580,4580,4580,0
20230907,161000,46514030,4580,4580,4580,4580,0
20230907,160900,46514030,4580,4580,4580,4580,0
20230907,160800,46514030,4580,4580,4580,4580,0
20230907,160700,46514030,4580,4580,4580,4580,0
20230907,160600,46514030,4580,4580,4580,4580,0
20230907,160500,46514030,4580,4580,4580,4580,0
20230907,160400,46514030,4580,4580,4580,4580,0
20230907,160300,46514030,4580,4580,4580,4580,0
20230907,160200,46514030,4580,4580,4580,4580,0
20230907,160100,46514030,4580,4580,4580,4580,0
20230907,160000,46514030,4580,4580,4580,4580,0
20230907,155900,46514030,4580,4580,4580,4580,0
20230907,155800,46514030,4580,4580,4580,4580,0
20230907,155700,46514030,4580,4580,4580,4580,0
20230907,155600,46514030,4580,4580,4580,4580,0
20230907,155500,46514030,4580,4580,4580,4580,0
20230907,155400,46514030,4580,4580,4580,4580,0
20230907,155300,46514030,4580,4580,4580,4580,0
20230907,155200,46514030,4580,4580,4580,4580,0
20230907,155100,46514030,4580,4580,4580,4580,0
20230907,155000,46514030,4580,4580,4580,4580,6
20230907,154900,46514030,4580,4580,4580,4580,0
20230907,154800,46514030,4580,4580,4580,4580,0
20230907,154700,46514030,4580,4580,4580,4580,0
20230907,154600,46514030,4580,4580,4580,4580,0
20230907,154500,46514030,4580,4580,4580,4580,0
20230907,154400,46514030,4580,4580,4580,4580,0
20230907,154300,46514030,4580,4580,4580,4580,0
20230907,154200,46514030,4580,4580,4580,4580,0
20230907,154100,46514030,4580,4580,4580,4580,0
20230907,154000,46514030,4580,4580,4580,4580,0
20230907,153900,46514030,4580,4580,4580,4580,0
20230907,153800,46514030,4580,4580,4580,4580,0
20230907,153700,46514030,4580,4580,4580,4580,0
20230907,153600,46514030,4580,4580,4580,4580,0
20230907,153500,46514030,4580,4580,4580,4580,0
20230907,153400,46514030,4580,4580,4580,4580,0
20230907,153300,46514030,4580,4580,4580,4580,0
20230907,153200,46514030,4580,4580,4580,4580,0
20230907,153100,46514030,4580,4580,4580,4580,0
20230907,153000,46514030,4580,4580,4580,4580,0
20230907,152900,46514030,4580,4580,4580,4580,0
20230907,152800,46514030,4580,4580,4580,4580,0
20230907,152700,46514030,4580,4580,4580,4580,0
20230907,152600,46514030,4580,4580,4580,4580,0
20230907,152500,46514030,4580,4580,4580,4580,0
20230907,152400,46514030,4580,4580,4580,4580,0
20230907,152300,46514030,4580,4580,4580,4580,0
20230907,152200,46514030,4580,4580,4580,4580,0
20230907,152100,46514030,4580,4580,4580,4580,0
20230907,152000,46514030,4580,4580,4580,4580,0
20230907,151900,46514030,4580,4580,4580,4580,0
20230907,151800,46514030,4580,4580,4580,4580,0
20230907,151700,46514030,4580,4580,4580,4580,0
20230907,151600,46514030,4580,4580,4580,4580,0
20230907,151500,46514030,4580,4580,4580,4580,0
20230907,151400,46514030,4580,4580,4580,4580,0
20230907,151300,46514030,4580,4580,4580,4580,0
20230907,151200,46514030,4580,4580,4580,4580,0
20230907,151100,46514030,4580,4580,4580,4580,0
20230907,151000,46514030,4580,4580,4580,4580,0
20230907,150900,46514030,4580,4580,4580,4580,0
20230907,150800,46514030,4580,4580,4580,4580,0
20230907,150700,46514030,4580,4580,4580,4580,0
20230907,150600,46514030,4580,4580,4580,4580,0
20230907,150500,46514030,4580,4580,4580,4580,0
20230907,150400,46514030,4580,4580,4580,4580,0
20230907,150300,46514030,4580,4580,4580,4580,0
20230907,150200,46514030,4580,4580,4580,4580,0
20230907,150100,46514030,4580,4580,4580,4580,0
20230907,150000,46514030,4580,4580,4580,4580,0
20230907,145900,46514030,4580,4580,4580,4580,6
20230907,145800,46486550,4500,4500,4500,4500,0
20230907,145700,46486550,4500,4500,4500,4500,0
20230907,145600,46486550,4500,4500,4500,4500,0
20230907,145500,46486550,4500,4500,4500,4500,0
20230907,145400,46486550,4500,4500,4500,4500,0
20230907,145300,46486550,4500,4500,4500,4500,0
20230907,145200,46486550,4500,4500,4500,4500,0
20230907,145100,46486550,4500,4500,4500,4500,0
20230907,145000,46486550,4500,4500,4500,4500,0
20230907,144900,46486550,4500,4500,4500,4500,178
20230907,144800,45685550,4500,4500,4500,4500,0
20230907,144700,45685550,4500,4500,4500,4500,0
20230907,144600,45685550,4500,4500,4500,4500,0
20230907,144500,45685550,4500,4500,4500,4500,93
20230907,144400,45267050,4500,4500,4500,4500,0
20230907,144300,45267050,4500,4500,4500,4500,0
20230907,144200,45267050,4500,4500,4500,4500,0
20230907,144100,45267050,4500,4500,4500,4500,0
20230907,144000,45267050,4500,4500,4500,4500,0
20230907,143900,45267050,4500,4500,4500,4500,0
20230907,143800,45267050,4500,4500,4500,4500,0
20230907,143700,45267050,4500,4500,4500,4500,0
20230907,143600,45267050,4500,4500,4500,4500,0
20230907,143500,45267050,4500,4500,4500,4500,0
20230907,143400,45267050,4500,4500,4500,4500,0
20230907,143300,45267050,4500,4500,4500,4500,0
20230907,143200,45267050,4500,4500,4500,4500,0
20230907,143100,45267050,4500,4500,4500,4500,0
20230907,143000,45267050,4500,4500,4500,4500,0
20230907,142900,45267050,4500,4500,4500,4500,0
20230907,142800,45267050,4500,4500,4500,4500,0
20230907,142700,45267050,4500,4500,4500,4500,0
20230907,142600,45267050,4500,4500,4500,4500,0
20230907,142500,45267050,4500,4500,4500,4500,0
20230907,142400,45267050,4500,4500,4500,4500,0
20230907,142300,45267050,4500,4500,4500,4500,0
20230907,142200,45267050,4500,4500,4500,4500,0
20230907,142100,45267050,4500,4500,4500,4500,0
20230907,142000,45267050,4500,4500,4500,4500,0
20230907,141900,45267050,4500,4500,4500,4500,0
20230907,141800,45267050,4500,4500,4500,4500,0
20230907,141700,45267050,4500,4500,4500,4500,0
20230907,141600,45267050,4500,4500,4500,4500,0
20230907,141500,45267050,4500,4500,4500,4500,0
20230907,141400,45267050,4500,4500,4500,4500,0
20230907,141300,45267050,4500,4500,4500,4500,0
20230907,141200,45267050,4500,4500,4500,4500,0
20230907,141100,45267050,4500,4500,4500,4500,0
20230907,141000,45267050,4500,4500,4500,4500,0
20230907,140900,45267050,4500,4500,4500,4500,0
20230907,140800,45267050,4500,4500,4500,4500,0
20230907,140700,45267050,4500,4500,4500,4500,0
20230907,140600,45267050,4500,4500,4500,4500,0
20230907,140500,45267050,4500,4500,4500,4500,0
20230907,140400,45267050,4500,4500,4500,4500,0
20230907,140300,45267050,4500,4500,4500,4500,0
20230907,140200,45267050,4500,4500,4500,4500,0
20230907,140100,45267050,4500,4500,4500,4500,0
20230907,140000,45267050,4500,4500,4500,4500,0
20230907,135900,45267050,4500,4500,4500,4500,0
20230907,135800,45267050,4500,4500,4500,4500,0
20230907,135700,45267050,4500,4500,4500,4500,0
20230907,135600,45267050,4500,4500,4500,4500,0
20230907,135500,45267050,4500,4500,4500,4500,0
20230907,135400,45267050,4500,4500,4500,4500,0
20230907,135300,45267050,4500,4500,4500,4500,0
20230907,135200,45267050,4500,4500,4500,4500,0
20230907,135100,45267050,4500,4500,4500,4500,0
20230907,135000,45267050,4500,4500,4500,4500,0
20230907,134900,45267050,4500,4500,4500,4500,0
20230907,134800,45267050,4500,4500,4500,4500,0
20230907,134700,45267050,4500,4500,4500,4500,0
20230907,134600,45267050,4500,4500,4500,4500,0
20230907,134500,45267050,4500,4500,4500,4500,0
20230907,134400,45267050,4500,4500,4500,4500,0
20230907,134300,45267050,4500,4500,4500,4500,0
20230907,134200,45267050,4500,4500,4500,4500,0
20230907,134100,45267050,4500,4500,4500,4500,0
20230907,134000,45267050,4500,4500,4500,4500,0
20230907,133900,45267050,4500,4500,4500,4500,0
20230907,133800,45267050,4500,4500,4500,4500,0
20230907,133700,45267050,4500,4500,4500,4500,0
20230907,133600,45267050,4500,4500,4500,4500,0
20230907,133500,45267050,4500,4500,4500,4500,0
20230907,133400,45267050,4500,4500,4500,4500,0
20230907,133300,45267050,4500,4500,4500,4500,0
20230907,133200,45267050,4500,4500,4500,4500,0
20230907,133100,45267050,4500,4500,4500,4500,0
20230907,133000,45267050,4500,4500,4500,4500,0
20230907,132900,45267050,4500,4500,4500,4500,0
20230907,132800,45267050,4500,4500,4500,4500,0
20230907,132700,45267050,4500,4500,4500,4500,2502
20230907,132600,34008050,4500,4500,4500,4500,1496
20230907,132500,27276050,4500,4500,4500,4500,0
20230907,132400,27276050,4500,4500,4500,4500,0
20230907,132300,27276050,4500,4500,4500,4500,0
20230907,132200,27276050,4500,4500,4500,4500,0
20230907,132100,27276050,4500,4500,4500,4500,0
20230907,132000,27276050,4500,4500,4500,4500,0
20230907,131900,27276050,4500,4500,4500,4500,0
20230907,131800,27276050,4500,4500,4500,4500,0
20230907,131700,27276050,4500,4500,4500,4500,0
20230907,131600,27276050,4500,4500,4500,4500,0
20230907,131500,27276050,4500,4500,4500,4500,0
20230907,131400,27276050,4500,4500,4500,4500,0
20230907,131300,27276050,4500,4500,4500,4500,0
20230907,131200,27276050,4500,4500,4500,4500,0
20230907,131100,27276050,4500,4500,4500,4500,0
20230907,131000,27276050,4500,4500,4500,4500,0
20230907,130900,27276050,4500,4500,4500,4500,0
20230907,130800,27276050,4500,4500,4500,4500,0
20230907,130700,27276050,4500,4500,4500,4500,0
20230907,130600,27276050,4500,4500,4500,4500,0
20230907,130500,27276050,4500,4500,4500,4500,0
20230907,130400,27276050,4500,4500,4500,4500,0
20230907,130300,27276050,4500,4500,4500,4500,0
20230907,130200,27276050,4500,4500,4500,4500,0
20230907,130100,27276050,4500,4500,4500,4500,0
20230907,130000,27276050,4500,4500,4500,4500,0
20230907,125900,27276050,4500,4500,4500,4500,0
20230907,125800,27276050,4500,4500,4500,4500,0
20230907,125700,27276050,4500,4500,4500,4500,0
20230907,125600,27276050,4500,4500,4500,4500,0
20230907,125500,27276050,4500,4500,4500,4500,0
20230907,125400,27276050,4500,4500,4500,4500,0
20230907,125300,27276050,4500,4500,4500,4500,0
20230907,125200,27276050,4500,4500,4500,4500,0
20230907,125100,27276050,4500,4500,4500,4500,0
20230907,125000,27276050,4500,4500,4500,4500,0
20230907,124900,27276050,4500,4500,4500,4500,0
20230907,124800,27276050,4500,4500,4500,4500,1
20230907,124700,27271550,4500,4500,4500,4500,0
20230907,124600,27271550,4500,4500,4500,4500,0
20230907,124500,27271550,4500,4500,4500,4500,0
20230907,124400,27271550,4500,4500,4500,4500,0
20230907,124300,27271550,4500,4500,4500,4500,0
20230907,124200,27271550,4500,4500,4500,4500,0
20230907,124100,27271550,4500,4500,4500,4500,0
20230907,124000,27271550,4500,4500,4500,4500,0
20230907,123900,27271550,4500,4500,4500,4500,0
20230907,123800,27271550,4500,4500,4500,4500,0
20230907,123700,27271550,4500,4500,4500,4500,0
20230907,123600,27271550,4500,4500,4500,4500,0
20230907,123500,27271550,4500,4500,4500,4500,0
20230907,123400,27271550,4500,4500,4500,4500,0
20230907,123300,27271550,4500,4500,4500,4500,0
20230907,123200,27271550,4500,4500,4500,4500,0
20230907,123100,27271550,4500,4500,4500,4500,0
20230907,123000,27271550,4500,4500,4500,4500,0
20230907,122900,27271550,4500,4500,4500,4500,1
20230907,122800,27267050,4500,4500,4500,4500,0
20230907,122700,27267050,4500,4500,4500,4500,0
20230907,122600,27267050,4500,4500,4500,4500,417
20230907,122500,25390550,4500,4500,4500,4500,0
20230907,122400,25390550,4500,4500,4500,4500,0
20230907,122300,25390550,4500,4500,4500,4500,0
20230907,122200,25390550,4500,4500,4500,4500,0
20230907,122100,25390550,4500,4500,4500,4500,0
20230907,122000,25390550,4500,4500,4500,4500,0
20230907,121900,25390550,4500,4500,4500,4500,0
20230907,121800,25390550,4500,4500,4500,4500,0
20230907,121700,25390550,4500,4500,4500,4500,0
20230907,121600,25390550,4500,4500,4500,4500,0
20230907,121500,25390550,4500,4500,4500,4500,0
20230907,121400,25390550,4500,4500,4500,4500,0
20230907,121300,25390550,4500,4500,4500,4500,0
20230907,121200,25390550,4500,4500,4500,4500,0
20230907,121100,25390550,4500,4500,4500,4500,0
20230907,121000,25390550,4500,4500,4500,4500,0
20230907,120900,25390550,4500,4500,4500,4500,0
20230907,120800,25390550,4500,4500,4500,4500,0
20230907,120700,25390550,4500,4500,4500,4500,0
20230907,120600,25390550,4500,4500,4500,4500,0
20230907,120500,25390550,4500,4500,4500,4500,0
20230907,120400,25390550,4500,4500,4500,4500,0
20230907,120300,25390550,4500,4500,4500,4500,0
20230907,120200,25390550,4500,4500,4500,4500,0
20230907,120100,25390550,4500,4500,4500,4500,0
20230907,120000,25390550,4500,4500,4500,4500,0
20230907,115900,25390550,4500,4500,4500,4500,0
20230907,115800,25390550,4500,4500,4500,4500,0
20230907,115700,25390550,4500,4500,4500,4500,0
20230907,115600,25390550,4500,4500,4500,4500,0
20230907,115500,25390550,4500,4500,4500,4500,0
20230907,115400,25390550,4500,4500,4500,4500,0
20230907,115300,25390550,4500,4500,4500,4500,0
20230907,115200,25390550,4500,4500,4500,4500,0
20230907,115100,25390550,4500,4500,4500,4500,0
20230907,115000,25390550,4500,4500,4500,4500,0
20230907,114900,25390550,4500,4500,4500,4500,0
20230907,114800,25390550,4500,4500,4500,4500,0
20230907,114700,25390550,4500,4500,4500,4500,0
20230907,114600,25390550,4500,4500,4500,4500,0
20230907,114500,25390550,4500,4500,4500,4500,0
20230907,114400,25390550,4500,4500,4500,4500,0
20230907,114300,25390550,4500,4500,4500,4500,0
20230907,114200,25390550,4500,4500,4500,4500,0
20230907,114100,25390550,4500,4500,4500,4500,0
20230907,114000,25390550,4500,4500,4500,4500,353
20230907,113900,23802050,4500,4490,4500,4490,675
20230907,113800,20768900,4490,4490,4490,4490,281
20230907,113700,19507210,4485,4485,4485,4485,0
20230907,113600,19507210,4485,4485,4485,4485,2655
20230907,113500,7599535,4485,4485,4485,4485,0
20230907,113400,7599535,4485,4485,4485,4485,0
20230907,113300,7599535,4485,4485,4485,4485,0
20230907,113200,7599535,4485,4485,4485,4485,0
20230907,113100,7599535,4485,4485,4485,4485,0
20230907,113000,7599535,4485,4485,4485,4485,0
20230907,112900,7599535,4485,4485,4485,4485,0
20230907,112800,7599535,4485,4485,4485,4485,0
20230907,112700,7599535,4485,4485,4485,4485,0
20230907,112600,7599535,4485,4485,4485,4485,0
20230907,112500,7599535,4485,4485,4485,4485,0
20230907,112400,7599535,4485,4485,4485,4485,0
20230907,112300,7599535,4485,4485,4485,4485,0
20230907,112200,7599535,4485,4485,4485,4485,0
20230907,112100,7599535,4485,4485,4485,4485,0
20230907,112000,7599535,4485,4485,4485,4485,0
20230907,111900,7599535,4485,4485,4485,4485,0
20230907,111800,7599535,4485,4485,4485,4485,0
20230907,111700,7599535,4485,4485,4485,4485,0
20230907,111600,7599535,4485,4485,4485,4485,0
20230907,111500,7599535,4485,4485,4485,4485,0
20230907,111400,7599535,4485,4485,4485,4485,0
20230907,111300,7599535,4485,4485,4485,4485,0
20230907,111200,7599535,4485,4485,4485,4485,1
20230907,111100,7595050,4485,4485,4485,4485,0
20230907,111000,7595050,4485,4485,4485,4485,0
20230907,110900,7595050,4485,4485,4485,4485,0
20230907,110800,7595050,4485,4485,4485,4485,0
20230907,110700,7595050,4485,4485,4485,4485,0
20230907,110600,7595050,4485,4485,4485,4485,0
20230907,110500,7595050,4485,4485,4485,4485,0
20230907,110400,7595050,4485,4485,4485,4485,0
20230907,110300,7595050,4485,4485,4485,4485,0
20230907,110200,7595050,4485,4485,4485,4485,0
20230907,110100,7595050,4485,4485,4485,4485,0
20230907,110000,7595050,4485,4485,4485,4485,0
20230907,105900,7595050,4485,4485,4485,4485,0
20230907,105800,7595050,4485,4485,4485,4485,0
20230907,105700,7595050,4485,4485,4485,4485,0
20230907,105600,7595050,4485,4485,4485,4485,0
20230907,105500,7595050,4485,4485,4485,4485,0
20230907,105400,7595050,4485,4485,4485,4485,0
20230907,105300,7595050,4485,4485,4485,4485,0
20230907,105200,7595050,4485,4485,4485,4485,0
20230907,105100,7595050,4485,4485,4485,4485,0
20230907,105000,7595050,4485,4485,4485,4485,0
20230907,104900,7595050,4485,4485,4485,4485,0
20230907,104800,7595050,4485,4485,4485,4485,0
20230907,104700,7595050,4485,4485,4485,4485,0
20230907,104600,7595050,4485,4485,4485,4485,0
20230907,104500,7595050,4485,4485,4485,4485,0
20230907,104400,7595050,4485,4485,4485,4485,0
20230907,104300,7595050,4485,4485,4485,4485,0
20230907,104200,7595050,4485,4485,4485,4485,0
20230907,104100,7595050,4485,4485,4485,4485,0
20230907,104000,7595050,4485,4485,4485,4485,0
20230907,103900,7595050,4485,4485,4485,4485,0
20230907,103800,7595050,4485,4485,4485,4485,0
20230907,103700,7595050,4485,4485,4485,4485,0
20230907,103600,7595050,4485,4485,4485,4485,0
20230907,103500,7595050,4485,4485,4485,4485,0
20230907,103400,7595050,4485,4485,4485,4485,10
20230907,103300,7550200,4485,4485,4485,4485,0
20230907,103200,7550200,4485,4485,4485,4485,0
20230907,103100,7550200,4485,4485,4485,4485,0
20230907,103000,7550200,4485,4485,4485,4485,0
20230907,102900,7550200,4485,4485,4485,4485,0
20230907,102800,7550200,4485,4485,4485,4485,0
20230907,102700,7550200,4485,4485,4485,4485,500
20230907,102600,5307700,4400,4400,4400,4400,0
20230907,102500,5307700,4400,4400,4400,4400,0
20230907,102400,5307700,4400,4400,4400,4400,0
20230907,102300,5307700,4400,4400,4400,4400,0
20230907,102200,5307700,4400,4400,4400,4400,0
20230907,102100,5307700,4400,4400,4400,4400,0
20230907,102000,5307700,4400,4400,4400,4400,0
20230907,101900,5307700,4400,4400,4400,4400,0
20230907,101800,5307700,4400,4400,4400,4400,0
20230907,101700,5307700,4400,4400,4400,4400,0
20230907,101600,5307700,4400,4400,4400,4400,0
20230907,101500,5307700,4400,4400,4400,4400,0
20230907,101400,5307700,4400,4400,4400,4400,0
20230907,101300,5307700,4400,4400,4400,4400,0
20230907,101200,5307700,4400,4400,4400,4400,0
20230907,101100,5307700,4400,4400,4400,4400,0
20230907,101000,5307700,4400,4400,4400,4400,0
20230907,100900,5307700,4400,4400,4400,4400,0
20230907,100800,5307700,4400,4400,4400,4400,0
20230907,100700,5307700,4400,4400,4400,4400,0
20230907,100600,5307700,4400,4400,4400,4400,0
20230907,100500,5307700,4400,4400,4400,4400,0
20230907,100400,5307700,4400,4400,4400,4400,0
20230907,100300,5307700,4400,4400,4400,4400,0
20230907,100200,5307700,4400,4400,4400,4400,0
20230907,100100,5307700,4400,4400,4400,4400,0
20230907,100000,5307700,4400,4400,4400,4400,0
20230907,095900,5307700,4400,4400,4400,4400,9
20230907,095800,5268100,4590,4590,4590,4590,0
20230907,095700,5268100,4590,4590,4590,4590,0
20230907,095600,5268100,4590,4590,4590,4590,0
20230907,095500,5268100,4590,4590,4590,4590,0
20230907,095400,5268100,4590,4590,4590,4590,0
20230907,095300,5268100,4590,4590,4590,4590,0
20230907,095200,5268100,4590,4585,4590,4585,11
20230907,095100,5217660,4300,4300,4300,4300,91
20230907,095000,4826360,4300,4300,4300,4300,100
20230907,094900,4396360,4300,4400,4400,4300,20
20230907,094800,4309360,4600,4600,4600,4600,0
20230907,094700,4309360,4600,4600,4600,4600,0
20230907,094600,4309360,4600,4600,4600,4600,0
20230907,094500,4309360,4600,4600,4600,4600,0
20230907,094400,4309360,4600,4600,4600,4600,0
20230907,094300,4309360,4600,4600,4600,4600,0
20230907,094200,4309360,4600,4600,4600,4600,0
20230907,094100,4309360,4600,4600,4600,4600,0
20230907,094000,4309360,4600,4600,4600,4600,0
20230907,093900,4309360,4600,4600,4600,4600,0
20230907,093800,4309360,4600,4600,4600,4600,0
20230907,093700,4309360,4600,4600,4600,4600,0
20230907,093600,4309360,4600,4300,4600,4300,478
20230907,093500,2253360,4300,4300,4300,4300,0
20230907,093400,2253360,4300,4300,4300,4300,114
20230907,093300,1763160,4300,4300,4300,4300,0
20230907,093200,1763160,4300,4300,4300,4300,0
20230907,093100,1763160,4300,4300,4300,4300,199
20230907,093000,907460,4300,4310,4310,4300,211
20230907,092900,0,4550,4550,4550,4550,0
20230907,092800,0,4550,4550,4550,4550,0
20230907,092700,0,4550,4550,4550,4550,0
20230907,092600,0,4550,4550,4550,4550,0
20230907,092500,0,4550,4550,4550,4550,0
20230907,092400,0,4550,4550,4550,4550,0
20230907,092300,0,4550,4550,4550,4550,0
20230907,092200,0,4550,4550,4550,4550,0
20230907,092100,0,4550,4550,4550,4550,0
20230907,092000,0,4550,4550,4550,4550,0
20230907,091900,0,4550,4550,4550,4550,0
20230907,091800,0,4550,4550,4550,4550,0
20230907,091700,0,4550,4550,4550,4550,0
20230907,091600,0,4550,4550,4550,4550,0
20230907,091500,0,4550,4550,4550,4550,0
20230907,091400,0,4550,4550,4550,4550,0
20230907,091300,0,4550,4550,4550,4550,0
20230907,091200,0,4550,4550,4550,4550,0
20230907,091100,0,4550,4550,4550,4550,0
20230907,091000,0,4550,4550,4550,4550,0
20230907,090900,0,4550,4550,4550,4550,0
20230907,090800,0,4550,4550,4550,4550,0
20230907,090700,0,4550,4550,4550,4550,0
20230907,090600,0,4550,4550,4550,4550,0
20230907,090500,0,4550,4550,4550,4550,0
20230907,090400,0,4550,4550,4550,4550,0
20230907,090300,0,4550,4550,4550,4550,0
20230907,090200,0,4550,4550,4550,4550,0
20230907,090100,0,4550,4550,4550,4550,0
20230907,090000,0,4550,4550,4550,4550,0