KissMeData/016090/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,185600,264872895,2030,2030,2030,2030,13631
20230822,185500,264872895,2030,2030,2030,2030,0
20230822,185400,264872895,2030,2030,2030,2030,0
20230822,185300,264872895,2030,2030,2030,2030,0
20230822,185200,264872895,2030,2030,2030,2030,0
20230822,185100,264872895,2030,2030,2030,2030,0
20230822,185000,264872895,2030,2030,2030,2030,0
20230822,184900,264872895,2030,2030,2030,2030,0
20230822,184800,264872895,2030,2030,2030,2030,0
20230822,184700,264872895,2030,2030,2030,2030,0
20230822,184600,264872895,2030,2030,2030,2030,0
20230822,184500,264872895,2030,2030,2030,2030,0
20230822,184400,264872895,2030,2030,2030,2030,0
20230822,184300,264872895,2030,2030,2030,2030,0
20230822,184200,264872895,2030,2030,2030,2030,0
20230822,184100,264872895,2030,2030,2030,2030,0
20230822,184000,264872895,2030,2030,2030,2030,0
20230822,183900,264872895,2030,2030,2030,2030,0
20230822,183800,264872895,2030,2030,2030,2030,0
20230822,183700,264872895,2030,2030,2030,2030,0
20230822,183600,264872895,2030,2030,2030,2030,0
20230822,183500,264872895,2030,2030,2030,2030,0
20230822,183400,264872895,2030,2030,2030,2030,0
20230822,183300,264872895,2030,2030,2030,2030,0
20230822,183200,264872895,2030,2030,2030,2030,0
20230822,183100,264872895,2030,2030,2030,2030,0
20230822,183000,264872895,2030,2030,2030,2030,0
20230822,182900,264872895,2030,2030,2030,2030,0
20230822,182800,264872895,2030,2030,2030,2030,0
20230822,182700,264872895,2030,2030,2030,2030,0
20230822,182600,264872895,2030,2030,2030,2030,13631
20230822,182500,264872895,2030,2030,2030,2030,0
20230822,182400,264872895,2030,2030,2030,2030,0
20230822,182300,264872895,2030,2030,2030,2030,0
20230822,182200,264872895,2030,2030,2030,2030,0
20230822,182100,264872895,2030,2030,2030,2030,0
20230822,182000,264872895,2030,2030,2030,2030,0
20230822,181900,264872895,2030,2030,2030,2030,0
20230822,181800,264872895,2030,2030,2030,2030,0
20230822,181700,264872895,2030,2030,2030,2030,0
20230822,181600,264872895,2030,2030,2030,2030,0
20230822,181500,264872895,2030,2030,2030,2030,0
20230822,181400,264872895,2030,2030,2030,2030,0
20230822,181300,264872895,2030,2030,2030,2030,0
20230822,181200,264872895,2030,2030,2030,2030,0
20230822,181100,264872895,2030,2030,2030,2030,0
20230822,181000,264872895,2030,2030,2030,2030,0
20230822,180900,264872895,2030,2030,2030,2030,0
20230822,180800,264872895,2030,2030,2030,2030,0
20230822,180700,264872895,2030,2030,2030,2030,0
20230822,180600,264872895,2030,2030,2030,2030,0
20230822,180500,264872895,2030,2030,2030,2030,0
20230822,180400,264872895,2030,2030,2030,2030,0
20230822,180300,264872895,2030,2030,2030,2030,0
20230822,180200,264872895,2030,2030,2030,2030,0
20230822,180100,264872895,2030,2030,2030,2030,0
20230822,180000,264872895,2030,2030,2030,2030,0
20230822,175900,264872895,2030,2030,2030,2030,0
20230822,175800,264872895,2030,2030,2030,2030,0
20230822,175700,264872895,2030,2030,2030,2030,0
20230822,175600,264872895,2030,2030,2030,2030,13631
20230822,175500,264872895,2030,2030,2030,2030,0
20230822,175400,264872895,2030,2030,2030,2030,0
20230822,175300,264872895,2030,2030,2030,2030,0
20230822,175200,264872895,2030,2030,2030,2030,0
20230822,175100,264872895,2030,2030,2030,2030,0
20230822,175000,264872895,2030,2030,2030,2030,0
20230822,174900,264872895,2030,2030,2030,2030,0
20230822,174800,264872895,2030,2030,2030,2030,0
20230822,174700,264872895,2030,2030,2030,2030,0
20230822,174600,264872895,2030,2030,2030,2030,0
20230822,174500,264872895,2030,2030,2030,2030,0
20230822,174400,264872895,2030,2030,2030,2030,0
20230822,174300,264872895,2030,2030,2030,2030,0
20230822,174200,264872895,2030,2030,2030,2030,0
20230822,174100,264872895,2030,2030,2030,2030,0
20230822,174000,264872895,2030,2030,2030,2030,0
20230822,173900,264872895,2030,2030,2030,2030,0
20230822,173800,264872895,2030,2030,2030,2030,0
20230822,173700,264872895,2030,2030,2030,2030,0
20230822,173600,264872895,2030,2030,2030,2030,0
20230822,173500,264872895,2030,2030,2030,2030,0
20230822,173400,264872895,2030,2030,2030,2030,0
20230822,173300,264872895,2030,2030,2030,2030,0
20230822,173200,264872895,2030,2030,2030,2030,0
20230822,173100,264872895,2030,2030,2030,2030,0
20230822,173000,264872895,2030,2030,2030,2030,0
20230822,172900,264872895,2030,2030,2030,2030,0
20230822,172800,264872895,2030,2030,2030,2030,0
20230822,172700,264872895,2030,2030,2030,2030,0
20230822,172600,264872895,2030,2030,2030,2030,13631
20230822,172500,264872895,2030,2030,2030,2030,0
20230822,172400,264872895,2030,2030,2030,2030,0
20230822,172300,264872895,2030,2030,2030,2030,0
20230822,172200,264872895,2030,2030,2030,2030,0
20230822,172100,264872895,2030,2030,2030,2030,0
20230822,172000,264872895,2030,2030,2030,2030,0
20230822,171900,264872895,2030,2030,2030,2030,0
20230822,171800,264872895,2030,2030,2030,2030,0
20230822,171700,264872895,2030,2030,2030,2030,0
20230822,171600,264872895,2030,2030,2030,2030,0
20230822,171500,264872895,2030,2030,2030,2030,0
20230822,171400,264872895,2030,2030,2030,2030,0
20230822,171300,264872895,2030,2030,2030,2030,0
20230822,171200,264872895,2030,2030,2030,2030,0
20230822,171100,264872895,2030,2030,2030,2030,0
20230822,171000,264872895,2030,2030,2030,2030,0
20230822,170900,264872895,2030,2030,2030,2030,0
20230822,170800,264872895,2030,2030,2030,2030,0
20230822,170700,264872895,2030,2030,2030,2030,0
20230822,170600,264872895,2030,2030,2030,2030,0
20230822,170500,264872895,2030,2030,2030,2030,0
20230822,170400,264872895,2030,2030,2030,2030,0
20230822,170300,264872895,2030,2030,2030,2030,0
20230822,170200,264872895,2030,2030,2030,2030,0
20230822,170100,264872895,2030,2030,2030,2030,0
20230822,170000,264872895,2030,2030,2030,2030,0
20230822,165900,264872895,2030,2030,2030,2030,0
20230822,165800,264872895,2030,2030,2030,2030,0
20230822,165700,264872895,2030,2030,2030,2030,0
20230822,165600,264872895,2030,2030,2030,2030,13631
20230822,165500,264872895,2030,2030,2030,2030,0
20230822,165400,264872895,2030,2030,2030,2030,0
20230822,165300,264872895,2030,2030,2030,2030,0
20230822,165200,264872895,2030,2030,2030,2030,0
20230822,165100,264872895,2030,2030,2030,2030,0
20230822,165000,264872895,2030,2030,2030,2030,0
20230822,164900,264872895,2030,2030,2030,2030,0
20230822,164800,264872895,2030,2030,2030,2030,0
20230822,164700,264872895,2030,2030,2030,2030,0
20230822,164600,264872895,2030,2030,2030,2030,0
20230822,164500,264872895,2030,2030,2030,2030,0
20230822,164400,264872895,2030,2030,2030,2030,0
20230822,164300,264872895,2030,2030,2030,2030,0
20230822,164200,264872895,2030,2030,2030,2030,0
20230822,164100,264872895,2030,2030,2030,2030,0
20230822,164000,264872895,2030,2030,2030,2030,0
20230822,163900,264872895,2030,2030,2030,2030,0
20230822,163800,264872895,2030,2030,2030,2030,0
20230822,163700,264872895,2030,2030,2030,2030,0
20230822,163600,264872895,2030,2030,2030,2030,0
20230822,163500,264872895,2030,2030,2030,2030,0
20230822,163400,264872895,2030,2030,2030,2030,0
20230822,163300,264872895,2030,2030,2030,2030,0
20230822,163200,264872895,2030,2030,2030,2030,0
20230822,163100,264872895,2030,2030,2030,2030,0
20230822,163000,264872895,2030,2030,2030,2030,0
20230822,162900,264872895,2030,2030,2030,2030,0
20230822,162800,264872895,2030,2030,2030,2030,0
20230822,162700,264872895,2030,2030,2030,2030,0
20230822,162600,264872895,2030,2030,2030,2030,13631
20230822,162500,264872895,2030,2030,2030,2030,0
20230822,162400,264872895,2030,2030,2030,2030,0
20230822,162300,264872895,2030,2030,2030,2030,0
20230822,162200,264872895,2030,2030,2030,2030,0
20230822,162100,264872895,2030,2030,2030,2030,0
20230822,162000,264872895,2030,2030,2030,2030,0
20230822,161900,264872895,2030,2030,2030,2030,0
20230822,161800,264872895,2030,2030,2030,2030,0
20230822,161700,264872895,2030,2030,2030,2030,0
20230822,161600,264872895,2030,2030,2030,2030,0
20230822,161500,264872895,2030,2030,2030,2030,0
20230822,161400,264872895,2030,2030,2030,2030,0
20230822,161300,264872895,2030,2030,2030,2030,0
20230822,161200,264872895,2030,2030,2030,2030,0
20230822,161100,264872895,2030,2030,2030,2030,0
20230822,161000,264872895,2030,2030,2030,2030,0
20230822,160900,264872895,2030,2030,2030,2030,0
20230822,160800,264872895,2030,2030,2030,2030,0
20230822,160700,264872895,2030,2030,2030,2030,0
20230822,160600,264872895,2030,2030,2030,2030,0
20230822,160500,264872895,2030,2030,2030,2030,0
20230822,160400,264872895,2030,2030,2030,2030,0
20230822,160300,264872895,2030,2030,2030,2030,0
20230822,160200,264872895,2030,2030,2030,2030,0
20230822,160100,264872895,2030,2030,2030,2030,0
20230822,160000,264872895,2030,2030,2030,2030,0
20230822,155900,264872895,2030,2030,2030,2030,0
20230822,155800,264872895,2030,2030,2030,2030,0
20230822,155700,264872895,2030,2030,2030,2030,0
20230822,155600,264872895,2030,2030,2030,2030,13631
20230822,155500,264872895,2030,2030,2030,2030,0
20230822,155400,264872895,2030,2030,2030,2030,0
20230822,155300,264872895,2030,2030,2030,2030,0
20230822,155200,264872895,2030,2030,2030,2030,0
20230822,155100,264872895,2030,2030,2030,2030,0
20230822,155000,264872895,2030,2030,2030,2030,0
20230822,154900,264872895,2030,2030,2030,2030,0
20230822,154800,264872895,2030,2030,2030,2030,0
20230822,154700,264872895,2030,2030,2030,2030,0
20230822,154600,264872895,2030,2030,2030,2030,0
20230822,154500,264872895,2030,2030,2030,2030,0
20230822,154400,264872895,2030,2030,2030,2030,0
20230822,154300,264872895,2030,2030,2030,2030,0
20230822,154200,264872895,2030,2030,2030,2030,0
20230822,154100,264872895,2030,2030,2030,2030,0
20230822,154000,264872895,2030,2030,2030,2030,0
20230822,153900,264872895,2030,2030,2030,2030,0
20230822,153800,264872895,2030,2030,2030,2030,0
20230822,153700,264872895,2030,2030,2030,2030,0
20230822,153600,264872895,2030,2030,2030,2030,0
20230822,153500,264872895,2030,2030,2030,2030,0
20230822,153400,264872895,2030,2030,2030,2030,0
20230822,153300,264872895,2030,2030,2030,2030,0
20230822,153200,264872895,2030,2030,2030,2030,0
20230822,153100,264872895,2030,2030,2030,2030,0
20230822,153000,264872895,2030,2030,2030,2030,13631
20230822,152900,237201965,2030,2030,2030,2030,0
20230822,152800,237201965,2030,2030,2030,2030,0
20230822,152700,237201965,2030,2030,2030,2030,0
20230822,152600,237201965,2030,2030,2030,2030,0
20230822,152500,237201965,2030,2030,2030,2030,0
20230822,152400,237201965,2030,2030,2030,2030,0
20230822,152300,237201965,2030,2030,2030,2030,0
20230822,152200,237201965,2030,2030,2030,2030,0
20230822,152100,237201965,2030,2030,2030,2030,0
20230822,152000,237201965,2030,2030,2030,2030,0
20230822,151900,237201965,2030,2025,2030,2025,26
20230822,151800,237149190,2020,2020,2020,2020,17
20230822,151700,237114850,2020,2025,2025,2015,9933
20230822,151600,217045895,2025,2025,2025,2025,21
20230822,151500,217003370,2030,2030,2030,2030,20
20230822,151400,216962770,2030,2025,2030,2025,640
20230822,151300,215664570,2025,2025,2025,2025,800
20230822,151200,214044570,2030,2030,2030,2030,0
20230822,151100,214044570,2030,2030,2030,2030,0
20230822,151000,214044570,2030,2030,2030,2030,0
20230822,150900,214044570,2030,2030,2030,2030,440
20230822,150800,213151370,2020,2020,2020,2020,2
20230822,150700,213147330,2020,2025,2025,2020,20
20230822,150600,213106855,2025,2025,2025,2025,0
20230822,150500,213106855,2025,2025,2025,2025,7
20230822,150400,213092680,2030,2030,2030,2030,0
20230822,150300,213092680,2030,2030,2030,2030,0
20230822,150200,213092680,2030,2030,2030,2030,0
20230822,150100,213092680,2030,2030,2030,2030,0
20230822,150000,213092680,2030,2030,2030,2030,0
20230822,145900,213092680,2030,2030,2030,2030,0
20230822,145800,213092680,2030,2030,2030,2030,0
20230822,145700,213092680,2030,2030,2030,2030,0
20230822,145600,213092680,2030,2030,2030,2030,0
20230822,145500,213092680,2030,2030,2030,2030,94
20230822,145400,212901860,2030,2030,2030,2030,2
20230822,145300,212897800,2030,2030,2030,2030,747
20230822,145200,211381390,2030,2030,2030,2030,0
20230822,145100,211381390,2030,2030,2030,2030,0
20230822,145000,211381390,2030,2025,2030,2025,338
20230822,144900,210695515,2020,2025,2025,2020,3427
20230822,144800,203763240,2030,2030,2030,2030,0
20230822,144700,203763240,2030,2030,2030,2030,0
20230822,144600,203763240,2030,2030,2030,2030,0
20230822,144500,203763240,2030,2030,2030,2030,0
20230822,144400,203763240,2030,2030,2030,2030,0
20230822,144300,203763240,2030,2030,2030,2030,0
20230822,144200,203763240,2030,2030,2030,2030,0
20230822,144100,203763240,2030,2030,2030,2030,0
20230822,144000,203763240,2030,2030,2030,2030,0
20230822,143900,203763240,2030,2030,2030,2030,0
20230822,143800,203763240,2030,2030,2030,2030,0
20230822,143700,203763240,2030,2030,2030,2030,1
20230822,143600,203761210,2030,2030,2030,2030,0
20230822,143500,203761210,2030,2030,2030,2030,0
20230822,143400,203761210,2030,2030,2030,2030,0
20230822,143300,203761210,2030,2030,2030,2030,0
20230822,143200,203761210,2030,2030,2030,2030,0
20230822,143100,203761210,2030,2030,2030,2030,0
20230822,143000,203761210,2030,2030,2030,2030,3
20230822,142900,203755120,2030,2030,2030,2030,0
20230822,142800,203755120,2030,2030,2030,2030,400
20230822,142700,202943120,2030,2030,2030,2030,500
20230822,142600,201928120,2030,2030,2030,2030,0
20230822,142500,201928120,2030,2030,2030,2030,0
20230822,142400,201928120,2030,2030,2030,2030,0
20230822,142300,201928120,2030,2030,2030,2030,2
20230822,142200,201924060,2025,2025,2025,2025,0
20230822,142100,201924060,2025,2025,2025,2025,0
20230822,142000,201924060,2025,2025,2025,2025,0
20230822,141900,201924060,2025,2025,2025,2025,0
20230822,141800,201924060,2025,2025,2025,2025,3217
20230822,141700,195409635,2030,2030,2030,2030,0
20230822,141600,195409635,2030,2030,2030,2030,0
20230822,141500,195409635,2030,2030,2030,2030,3
20230822,141400,195403545,2030,2030,2030,2030,0
20230822,141300,195403545,2030,2030,2030,2030,14
20230822,141200,195375125,2025,2025,2025,2025,0
20230822,141100,195375125,2025,2025,2025,2025,0
20230822,141000,195375125,2025,2025,2025,2025,0
20230822,140900,195375125,2025,2025,2025,2025,0
20230822,140800,195375125,2025,2025,2025,2025,0
20230822,140700,195375125,2025,2025,2025,2025,0
20230822,140600,195375125,2025,2025,2025,2025,0
20230822,140500,195375125,2025,2025,2025,2025,0
20230822,140400,195375125,2025,2025,2025,2025,0
20230822,140300,195375125,2025,2025,2025,2025,0
20230822,140200,195375125,2025,2025,2025,2025,0
20230822,140100,195375125,2025,2025,2025,2025,1000
20230822,140000,193350125,2025,2025,2025,2025,0
20230822,135900,193350125,2025,2025,2025,2025,0
20230822,135800,193350125,2025,2025,2025,2025,0
20230822,135700,193350125,2025,2025,2025,2025,0
20230822,135600,193350125,2025,2025,2025,2025,0
20230822,135500,193350125,2025,2025,2025,2025,0
20230822,135400,193350125,2025,2025,2025,2025,0
20230822,135300,193350125,2025,2025,2025,2025,0
20230822,135200,193350125,2025,2025,2025,2025,0
20230822,135100,193350125,2025,2025,2025,2025,0
20230822,135000,193350125,2025,2025,2025,2025,0
20230822,134900,193350125,2025,2025,2025,2025,10000
20230822,134800,173100125,2030,2030,2030,2030,500
20230822,134700,172085125,2035,2035,2035,2035,0
20230822,134600,172085125,2035,2035,2035,2035,0
20230822,134500,172085125,2035,2035,2035,2035,500
20230822,134400,171067625,2030,2030,2030,2030,100
20230822,134300,170864625,2030,2030,2030,2030,3100
20230822,134200,164571625,2035,2035,2035,2035,0
20230822,134100,164571625,2035,2030,2035,2030,201
20230822,134000,164163590,2030,2030,2030,2030,838
20230822,133900,162462450,2030,2030,2030,2030,0
20230822,133800,162462450,2030,2030,2030,2030,2000
20230822,133700,158402450,2030,2030,2030,2030,6000
20230822,133600,146222450,2030,2030,2030,2030,0
20230822,133500,146222450,2030,2030,2030,2030,0
20230822,133400,146222450,2030,2030,2030,2030,0
20230822,133300,146222450,2030,2030,2030,2030,0
20230822,133200,146222450,2030,2035,2035,2030,51
20230822,133100,146118670,2035,2035,2035,2035,0
20230822,133000,146118670,2035,2035,2035,2035,31
20230822,132900,146055585,2035,2035,2035,2035,0
20230822,132800,146055585,2035,2035,2035,2035,510
20230822,132700,145017735,2035,2040,2040,2035,5452
20230822,132600,133922910,2040,2040,2040,2040,20
20230822,132500,133882110,2035,2035,2035,2035,0
20230822,132400,133882110,2035,2035,2035,2035,0
20230822,132300,133882110,2035,2035,2035,2035,0
20230822,132200,133882110,2035,2035,2035,2035,0
20230822,132100,133882110,2035,2035,2035,2035,20
20230822,132000,133841410,2040,2040,2040,2040,25
20230822,131900,133790410,2035,2035,2035,2035,0
20230822,131800,133790410,2035,2035,2035,2035,0
20230822,131700,133790410,2035,2035,2035,2035,0
20230822,131600,133790410,2035,2035,2035,2035,0
20230822,131500,133790410,2035,2035,2035,2035,0
20230822,131400,133790410,2035,2035,2035,2035,0
20230822,131300,133790410,2035,2035,2035,2035,0
20230822,131200,133790410,2035,2035,2035,2035,0
20230822,131100,133790410,2035,2035,2035,2035,0
20230822,131000,133790410,2035,2035,2035,2035,0
20230822,130900,133790410,2035,2035,2035,2035,0
20230822,130800,133790410,2035,2035,2035,2035,0
20230822,130700,133790410,2035,2035,2035,2035,0
20230822,130600,133790410,2035,2035,2035,2035,0
20230822,130500,133790410,2035,2035,2035,2035,0
20230822,130400,133790410,2035,2035,2035,2035,0
20230822,130300,133790410,2035,2035,2035,2035,0
20230822,130200,133790410,2035,2035,2035,2035,116
20230822,130100,133554350,2035,2035,2035,2035,700
20230822,130000,132129850,2035,2035,2035,2035,1
20230822,125900,132127815,2035,2035,2035,2035,0
20230822,125800,132127815,2035,2035,2035,2035,0
20230822,125700,132127815,2035,2035,2035,2035,2
20230822,125600,132123745,2035,2035,2035,2035,0
20230822,125500,132123745,2035,2035,2035,2035,0
20230822,125400,132123745,2035,2035,2035,2035,0
20230822,125300,132123745,2035,2035,2035,2035,2
20230822,125200,132119675,2035,2040,2040,2035,99
20230822,125100,131917960,2035,2035,2035,2035,0
20230822,125000,131917960,2035,2035,2035,2035,0
20230822,124900,131917960,2035,2035,2035,2035,0
20230822,124800,131917960,2035,2035,2035,2035,0
20230822,124700,131917960,2035,2035,2035,2035,109
20230822,124600,131696145,2040,2040,2040,2040,1
20230822,124500,131694105,2040,2040,2040,2040,0
20230822,124400,131694105,2040,2040,2040,2040,0
20230822,124300,131694105,2040,2040,2040,2040,1000
20230822,124200,129654105,2040,2040,2040,2040,501
20230822,124100,128632065,2040,2040,2040,2040,1
20230822,124000,128630025,2040,2040,2040,2040,10
20230822,123900,128609625,2040,2040,2040,2040,0
20230822,123800,128609625,2040,2040,2040,2040,0
20230822,123700,128609625,2040,2040,2040,2040,0
20230822,123600,128609625,2040,2040,2040,2040,0
20230822,123500,128609625,2040,2040,2040,2040,0
20230822,123400,128609625,2040,2040,2040,2040,0
20230822,123300,128609625,2040,2040,2040,2040,0
20230822,123200,128609625,2040,2040,2040,2040,0
20230822,123100,128609625,2040,2040,2040,2040,101
20230822,123000,128403585,2040,2040,2040,2040,0
20230822,122900,128403585,2040,2040,2040,2040,310
20230822,122800,127771185,2040,2040,2040,2040,0
20230822,122700,127771185,2040,2040,2040,2040,10
20230822,122600,127750785,2040,2040,2040,2040,1010
20230822,122500,125690385,2040,2040,2040,2040,120
20230822,122400,125445585,2040,2040,2040,2040,0
20230822,122300,125445585,2040,2040,2040,2040,0
20230822,122200,125445585,2040,2040,2040,2040,0
20230822,122100,125445585,2040,2040,2040,2040,0
20230822,122000,125445585,2040,2040,2040,2040,0
20230822,121900,125445585,2040,2040,2040,2040,10
20230822,121800,125425185,2040,2040,2040,2040,0
20230822,121700,125425185,2040,2040,2040,2040,0
20230822,121600,125425185,2040,2040,2040,2040,0
20230822,121500,125425185,2040,2040,2040,2040,0
20230822,121400,125425185,2040,2040,2040,2040,109
20230822,121300,125202825,2040,2040,2040,2040,0
20230822,121200,125202825,2040,2040,2040,2040,0
20230822,121100,125202825,2040,2045,2045,2040,2
20230822,121000,125198740,2035,2035,2035,2035,0
20230822,120900,125198740,2035,2035,2035,2035,0
20230822,120800,125198740,2035,2040,2040,2035,200
20230822,120700,124790820,2040,2040,2040,2040,0
20230822,120600,124790820,2040,2040,2040,2040,70
20230822,120500,124648020,2045,2045,2045,2045,0
20230822,120400,124648020,2045,2045,2045,2045,0
20230822,120300,124648020,2045,2045,2045,2045,0
20230822,120200,124648020,2045,2045,2045,2045,3
20230822,120100,124641885,2045,2045,2045,2040,1022
20230822,120000,122556895,2040,2040,2040,2040,157
20230822,115900,122236615,2040,2040,2040,2040,0
20230822,115800,122236615,2040,2040,2040,2040,1
20230822,115700,122234575,2040,2040,2040,2040,0
20230822,115600,122234575,2040,2040,2040,2040,0
20230822,115500,122234575,2040,2040,2040,2040,65
20230822,115400,122101975,2040,2040,2040,2040,100
20230822,115300,121897975,2040,2040,2040,2040,2000
20230822,115200,117817975,2040,2040,2040,2040,0
20230822,115100,117817975,2040,2040,2040,2040,0
20230822,115000,117817975,2040,2040,2040,2040,3000
20230822,114900,111697975,2040,2040,2040,2040,5
20230822,114800,111687775,2035,2035,2035,2035,0
20230822,114700,111687775,2035,2035,2035,2035,0
20230822,114600,111687775,2035,2035,2035,2035,0
20230822,114500,111687775,2035,2035,2035,2035,0
20230822,114400,111687775,2035,2035,2035,2035,0
20230822,114300,111687775,2035,2035,2035,2035,0
20230822,114200,111687775,2035,2035,2035,2035,0
20230822,114100,111687775,2035,2035,2035,2035,1294
20230822,114000,109054485,2035,2035,2035,2035,13
20230822,113900,109028030,2035,2035,2035,2035,0
20230822,113800,109028030,2035,2035,2035,2035,2
20230822,113700,109023960,2035,2035,2035,2035,0
20230822,113600,109023960,2035,2035,2035,2035,0
20230822,113500,109023960,2035,2035,2035,2035,10
20230822,113400,109003610,2035,2035,2035,2035,0
20230822,113300,109003610,2035,2035,2035,2035,600
20230822,113200,107782610,2035,2035,2035,2035,2000
20230822,113100,103712610,2035,2035,2035,2035,0
20230822,113000,103712610,2035,2035,2035,2035,1
20230822,112900,103710575,2035,2035,2035,2035,0
20230822,112800,103710575,2035,2035,2035,2035,0
20230822,112700,103710575,2035,2035,2035,2035,0
20230822,112600,103710575,2035,2035,2035,2035,0
20230822,112500,103710575,2035,2035,2035,2035,0
20230822,112400,103710575,2035,2035,2035,2035,443
20230822,112300,102809070,2035,2035,2035,2035,0
20230822,112200,102809070,2035,2035,2035,2035,0
20230822,112100,102809070,2035,2035,2035,2035,1562
20230822,112000,99630400,2035,2035,2035,2035,8
20230822,111900,99614120,2030,2030,2030,2030,0
20230822,111800,99614120,2030,2030,2030,2030,2628
20230822,111700,94279280,2025,2025,2025,2025,0
20230822,111600,94279280,2025,2025,2025,2025,0
20230822,111500,94279280,2025,2025,2025,2025,0
20230822,111400,94279280,2025,2025,2025,2025,0
20230822,111300,94279280,2025,2025,2025,2025,0
20230822,111200,94279280,2025,2025,2025,2025,100
20230822,111100,94076780,2030,2030,2030,2030,0
20230822,111000,94076780,2030,2025,2030,2025,51
20230822,110900,93973255,2030,2030,2030,2030,0
20230822,110800,93973255,2030,2030,2030,2030,20
20230822,110700,93932655,2030,2030,2030,2030,1
20230822,110600,93930625,2030,2030,2030,2030,0
20230822,110500,93930625,2030,2030,2030,2030,0
20230822,110400,93930625,2030,2030,2030,2030,0
20230822,110300,93930625,2030,2030,2030,2030,0
20230822,110200,93930625,2030,2030,2030,2030,3
20230822,110100,93924535,2030,2030,2030,2030,0
20230822,110000,93924535,2030,2030,2030,2030,1
20230822,105900,93922505,2030,2030,2030,2030,128
20230822,105800,93662665,2030,2030,2030,2030,17
20230822,105700,93628155,2030,2030,2030,2030,0
20230822,105600,93628155,2030,2030,2030,2030,10
20230822,105500,93607855,2030,2030,2030,2030,0
20230822,105400,93607855,2030,2030,2030,2030,0
20230822,105300,93607855,2030,2030,2030,2030,10
20230822,105200,93587555,2025,2025,2025,2025,500
20230822,105100,92575055,2025,2025,2025,2025,0
20230822,105000,92575055,2025,2025,2025,2025,0
20230822,104900,92575055,2025,2025,2025,2025,0
20230822,104800,92575055,2025,2025,2025,2025,0
20230822,104700,92575055,2025,2025,2025,2025,0
20230822,104600,92575055,2025,2025,2025,2025,0
20230822,104500,92575055,2025,2025,2025,2025,0
20230822,104400,92575055,2025,2025,2025,2025,0
20230822,104300,92575055,2025,2030,2030,2025,60
20230822,104200,92453405,2030,2030,2030,2030,1
20230822,104100,92451375,2030,2030,2030,2030,0
20230822,104000,92451375,2030,2030,2030,2030,0
20230822,103900,92451375,2030,2030,2030,2030,0
20230822,103800,92451375,2030,2030,2030,2030,0
20230822,103700,92451375,2030,2030,2030,2030,0
20230822,103600,92451375,2030,2030,2030,2030,4420
20230822,103500,83478775,2030,2030,2030,2030,0
20230822,103400,83478775,2030,2030,2030,2030,0
20230822,103300,83478775,2030,2030,2030,2030,0
20230822,103200,83478775,2030,2030,2030,2030,1
20230822,103100,83476745,2030,2030,2030,2030,0
20230822,103000,83476745,2030,2030,2030,2030,2663
20230822,102900,78070855,2030,2030,2030,2030,0
20230822,102800,78070855,2030,2030,2030,2030,3
20230822,102700,78064765,2030,2030,2030,2030,0
20230822,102600,78064765,2030,2030,2030,2030,10
20230822,102500,78044465,2030,2030,2030,2030,2
20230822,102400,78040405,2030,2030,2030,2030,1
20230822,102300,78038375,2025,2025,2025,2025,0
20230822,102200,78038375,2025,2025,2025,2025,0
20230822,102100,78038375,2025,2025,2025,2025,22
20230822,102000,77993825,2030,2030,2030,2030,2
20230822,101900,77989765,2030,2030,2030,2030,0
20230822,101800,77989765,2030,2030,2030,2030,5
20230822,101700,77979615,2025,2025,2025,2025,0
20230822,101600,77979615,2025,2025,2025,2025,0
20230822,101500,77979615,2025,2025,2025,2025,0
20230822,101400,77979615,2025,2025,2025,2025,0
20230822,101300,77979615,2025,2025,2025,2025,0
20230822,101200,77979615,2025,2020,2025,2020,1499
20230822,101100,74949220,2025,2025,2025,2025,0
20230822,101000,74949220,2025,2025,2025,2025,0
20230822,100900,74949220,2025,2025,2025,2025,0
20230822,100800,74949220,2025,2025,2025,2025,100
20230822,100700,74746720,2025,2025,2025,2025,0
20230822,100600,74746720,2025,2025,2025,2025,0
20230822,100500,74746720,2025,2025,2025,2025,3
20230822,100400,74740645,2020,2020,2020,2020,0
20230822,100300,74740645,2020,2025,2025,2020,2334
20230822,100200,70016795,2030,2030,2030,2030,0
20230822,100100,70016795,2030,2030,2030,2030,0
20230822,100000,70016795,2030,2030,2030,2030,1
20230822,095900,70014765,2030,2030,2030,2030,0
20230822,095800,70014765,2030,2030,2030,2030,0
20230822,095700,70014765,2030,2030,2030,2030,0
20230822,095600,70014765,2030,2030,2030,2030,0
20230822,095500,70014765,2030,2030,2030,2030,0
20230822,095400,70014765,2030,2030,2030,2030,1
20230822,095300,70012735,2030,2030,2030,2030,2
20230822,095200,70008675,2025,2025,2025,2025,0
20230822,095100,70008675,2025,2025,2025,2025,0
20230822,095000,70008675,2025,2025,2025,2025,0
20230822,094900,70008675,2025,2025,2025,2025,0
20230822,094800,70008675,2025,2025,2025,2025,0
20230822,094700,70008675,2025,2025,2025,2025,0
20230822,094600,70008675,2025,2025,2025,2025,0
20230822,094500,70008675,2025,2025,2025,2025,593
20230822,094400,68807850,2020,2020,2020,2020,0
20230822,094300,68807850,2020,2020,2020,2020,0
20230822,094200,68807850,2020,2020,2020,2020,0
20230822,094100,68807850,2020,2020,2020,2020,0
20230822,094000,68807850,2020,2020,2020,2020,1459
20230822,093900,65860670,2020,2020,2020,2020,0
20230822,093800,65860670,2020,2020,2020,2020,0
20230822,093700,65860670,2020,2030,2030,2020,1002
20230822,093600,63836610,2030,2030,2030,2030,2
20230822,093500,63832550,2030,2030,2030,2030,0
20230822,093400,63832550,2030,2030,2030,2030,0
20230822,093300,63832550,2030,2030,2030,2030,2
20230822,093200,63828490,2020,2020,2020,2020,140
20230822,093100,63545690,2030,2025,2030,2020,4737
20230822,093000,53957235,2030,2030,2030,2030,1
20230822,092900,53955205,2030,2030,2030,2030,682
20230822,092800,52570745,2030,2030,2030,2030,2
20230822,092700,52566685,2030,2030,2030,2030,3
20230822,092600,52560595,2025,2025,2025,2025,0
20230822,092500,52560595,2025,2025,2025,2025,1000
20230822,092400,50535595,2030,2030,2030,2030,0
20230822,092300,50535595,2030,2030,2030,2030,4549
20230822,092200,41301125,2035,2035,2035,2035,0
20230822,092100,41301125,2035,2035,2035,2035,104
20230822,092000,41089485,2035,2035,2035,2035,2
20230822,091900,41085415,2035,2035,2035,2035,0
20230822,091800,41085415,2035,2035,2035,2035,1
20230822,091700,41083380,2035,2040,2040,2035,101
20230822,091600,40877590,2040,2040,2040,2040,24
20230822,091500,40828630,2040,2040,2040,2040,0
20230822,091400,40828630,2040,2040,2040,2040,0
20230822,091300,40828630,2040,2040,2040,2040,362
20230822,091200,40090150,2045,2045,2045,2045,0
20230822,091100,40090150,2045,2045,2045,2045,0
20230822,091000,40090150,2045,2040,2045,2040,5
20230822,090900,40079930,2040,2045,2050,2040,8585
20230822,090800,22566020,2045,2040,2045,2040,2516
20230822,090700,17428380,2030,2030,2030,2030,0
20230822,090600,17428380,2030,2030,2030,2030,0
20230822,090500,17428380,2030,2030,2030,2030,1360
20230822,090400,14667580,2030,2030,2030,2030,0
20230822,090300,14667580,2030,2030,2030,2025,1938
20230822,090200,10734440,2040,2035,2040,2035,170
20230822,090100,10388470,2035,2040,2045,2035,1457
20230822,090000,7423350,2045,2045,2045,2045,3630