KissMeData/126560/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,195700,330854315,2945,2945,2945,2945,11170
20230818,195600,330854315,2945,2945,2945,2945,0
20230818,195500,330854315,2945,2945,2945,2945,0
20230818,195400,330854315,2945,2945,2945,2945,0
20230818,195300,330854315,2945,2945,2945,2945,0
20230818,195200,330854315,2945,2945,2945,2945,0
20230818,195100,330854315,2945,2945,2945,2945,0
20230818,195000,330854315,2945,2945,2945,2945,0
20230818,194900,330854315,2945,2945,2945,2945,0
20230818,194800,330854315,2945,2945,2945,2945,0
20230818,194700,330854315,2945,2945,2945,2945,0
20230818,194600,330854315,2945,2945,2945,2945,0
20230818,194500,330854315,2945,2945,2945,2945,0
20230818,194400,330854315,2945,2945,2945,2945,0
20230818,194300,330854315,2945,2945,2945,2945,0
20230818,194200,330854315,2945,2945,2945,2945,0
20230818,194100,330854315,2945,2945,2945,2945,0
20230818,194000,330854315,2945,2945,2945,2945,0
20230818,193900,330854315,2945,2945,2945,2945,0
20230818,193800,330854315,2945,2945,2945,2945,0
20230818,193700,330854315,2945,2945,2945,2945,0
20230818,193600,330854315,2945,2945,2945,2945,0
20230818,193500,330854315,2945,2945,2945,2945,0
20230818,193400,330854315,2945,2945,2945,2945,0
20230818,193300,330854315,2945,2945,2945,2945,0
20230818,193200,330854315,2945,2945,2945,2945,0
20230818,193100,330854315,2945,2945,2945,2945,0
20230818,193000,330854315,2945,2945,2945,2945,0
20230818,192900,330854315,2945,2945,2945,2945,0
20230818,192800,330854315,2945,2945,2945,2945,0
20230818,192700,330854315,2945,2945,2945,2945,11170
20230818,192600,330854315,2945,2945,2945,2945,0
20230818,192500,330854315,2945,2945,2945,2945,0
20230818,192400,330854315,2945,2945,2945,2945,0
20230818,192300,330854315,2945,2945,2945,2945,0
20230818,192200,330854315,2945,2945,2945,2945,0
20230818,192100,330854315,2945,2945,2945,2945,0
20230818,192000,330854315,2945,2945,2945,2945,0
20230818,191900,330854315,2945,2945,2945,2945,0
20230818,191800,330854315,2945,2945,2945,2945,0
20230818,191700,330854315,2945,2945,2945,2945,0
20230818,191600,330854315,2945,2945,2945,2945,0
20230818,191500,330854315,2945,2945,2945,2945,0
20230818,191400,330854315,2945,2945,2945,2945,0
20230818,191300,330854315,2945,2945,2945,2945,0
20230818,191200,330854315,2945,2945,2945,2945,0
20230818,191100,330854315,2945,2945,2945,2945,0
20230818,191000,330854315,2945,2945,2945,2945,0
20230818,190900,330854315,2945,2945,2945,2945,0
20230818,190800,330854315,2945,2945,2945,2945,0
20230818,190700,330854315,2945,2945,2945,2945,0
20230818,190600,330854315,2945,2945,2945,2945,0
20230818,190500,330854315,2945,2945,2945,2945,0
20230818,190400,330854315,2945,2945,2945,2945,0
20230818,190300,330854315,2945,2945,2945,2945,0
20230818,190200,330854315,2945,2945,2945,2945,0
20230818,190100,330854315,2945,2945,2945,2945,0
20230818,190000,330854315,2945,2945,2945,2945,0
20230818,185900,330854315,2945,2945,2945,2945,0
20230818,185800,330854315,2945,2945,2945,2945,0
20230818,185700,330854315,2945,2945,2945,2945,11170
20230818,185600,330854315,2945,2945,2945,2945,0
20230818,185500,330854315,2945,2945,2945,2945,0
20230818,185400,330854315,2945,2945,2945,2945,0
20230818,185300,330854315,2945,2945,2945,2945,0
20230818,185200,330854315,2945,2945,2945,2945,0
20230818,185100,330854315,2945,2945,2945,2945,0
20230818,185000,330854315,2945,2945,2945,2945,0
20230818,184900,330854315,2945,2945,2945,2945,0
20230818,184800,330854315,2945,2945,2945,2945,0
20230818,184700,330854315,2945,2945,2945,2945,0
20230818,184600,330854315,2945,2945,2945,2945,0
20230818,184500,330854315,2945,2945,2945,2945,0
20230818,184400,330854315,2945,2945,2945,2945,0
20230818,184300,330854315,2945,2945,2945,2945,0
20230818,184200,330854315,2945,2945,2945,2945,0
20230818,184100,330854315,2945,2945,2945,2945,0
20230818,184000,330854315,2945,2945,2945,2945,0
20230818,183900,330854315,2945,2945,2945,2945,0
20230818,183800,330854315,2945,2945,2945,2945,0
20230818,183700,330854315,2945,2945,2945,2945,0
20230818,183600,330854315,2945,2945,2945,2945,0
20230818,183500,330854315,2945,2945,2945,2945,0
20230818,183400,330854315,2945,2945,2945,2945,0
20230818,183300,330854315,2945,2945,2945,2945,0
20230818,183200,330854315,2945,2945,2945,2945,0
20230818,183100,330854315,2945,2945,2945,2945,0
20230818,183000,330854315,2945,2945,2945,2945,0
20230818,182900,330854315,2945,2945,2945,2945,0
20230818,182800,330854315,2945,2945,2945,2945,0
20230818,182700,330854315,2945,2945,2945,2945,11170
20230818,182600,330854315,2945,2945,2945,2945,0
20230818,182500,330854315,2945,2945,2945,2945,0
20230818,182400,330854315,2945,2945,2945,2945,0
20230818,182300,330854315,2945,2945,2945,2945,0
20230818,182200,330854315,2945,2945,2945,2945,0
20230818,182100,330854315,2945,2945,2945,2945,0
20230818,182000,330854315,2945,2945,2945,2945,0
20230818,181900,330854315,2945,2945,2945,2945,0
20230818,181800,330854315,2945,2945,2945,2945,0
20230818,181700,330854315,2945,2945,2945,2945,0
20230818,181600,330854315,2945,2945,2945,2945,0
20230818,181500,330854315,2945,2945,2945,2945,0
20230818,181400,330854315,2945,2945,2945,2945,0
20230818,181300,330854315,2945,2945,2945,2945,0
20230818,181200,330854315,2945,2945,2945,2945,0
20230818,181100,330854315,2945,2945,2945,2945,0
20230818,181000,330854315,2945,2945,2945,2945,0
20230818,180900,330854315,2945,2945,2945,2945,0
20230818,180800,330854315,2945,2945,2945,2945,0
20230818,180700,330854315,2945,2945,2945,2945,0
20230818,180600,330854315,2945,2945,2945,2945,0
20230818,180500,330854315,2945,2945,2945,2945,0
20230818,180400,330854315,2945,2945,2945,2945,0
20230818,180300,330854315,2945,2945,2945,2945,0
20230818,180200,330854315,2945,2945,2945,2945,0
20230818,180100,330854315,2945,2945,2945,2945,0
20230818,180000,330854315,2945,2945,2945,2945,0
20230818,175900,330854315,2945,2945,2945,2945,0
20230818,175800,330854315,2945,2945,2945,2945,0
20230818,175700,330854315,2945,2945,2945,2945,11170
20230818,175600,330854315,2945,2945,2945,2945,0
20230818,175500,330854315,2945,2945,2945,2945,0
20230818,175400,330854315,2945,2945,2945,2945,0
20230818,175300,330854315,2945,2945,2945,2945,0
20230818,175200,330854315,2945,2945,2945,2945,0
20230818,175100,330854315,2945,2945,2945,2945,0
20230818,175000,330854315,2945,2945,2945,2945,0
20230818,174900,330854315,2945,2945,2945,2945,0
20230818,174800,330854315,2945,2945,2945,2945,0
20230818,174700,330854315,2945,2945,2945,2945,0
20230818,174600,330854315,2945,2945,2945,2945,0
20230818,174500,330854315,2945,2945,2945,2945,0
20230818,174400,330854315,2945,2945,2945,2945,0
20230818,174300,330854315,2945,2945,2945,2945,0
20230818,174200,330854315,2945,2945,2945,2945,0
20230818,174100,330854315,2945,2945,2945,2945,0
20230818,174000,330854315,2945,2945,2945,2945,0
20230818,173900,330854315,2945,2945,2945,2945,0
20230818,173800,330854315,2945,2945,2945,2945,0
20230818,173700,330854315,2945,2945,2945,2945,0
20230818,173600,330854315,2945,2945,2945,2945,0
20230818,173500,330854315,2945,2945,2945,2945,0
20230818,173400,330854315,2945,2945,2945,2945,0
20230818,173300,330854315,2945,2945,2945,2945,0
20230818,173200,330854315,2945,2945,2945,2945,0
20230818,173100,330854315,2945,2945,2945,2945,0
20230818,173000,330854315,2945,2945,2945,2945,0
20230818,172900,330854315,2945,2945,2945,2945,0
20230818,172800,330854315,2945,2945,2945,2945,0
20230818,172700,330854315,2945,2945,2945,2945,11170
20230818,172600,330854315,2945,2945,2945,2945,0
20230818,172500,330854315,2945,2945,2945,2945,0
20230818,172400,330854315,2945,2945,2945,2945,0
20230818,172300,330854315,2945,2945,2945,2945,0
20230818,172200,330854315,2945,2945,2945,2945,0
20230818,172100,330854315,2945,2945,2945,2945,0
20230818,172000,330854315,2945,2945,2945,2945,0
20230818,171900,330854315,2945,2945,2945,2945,0
20230818,171800,330854315,2945,2945,2945,2945,0
20230818,171700,330854315,2945,2945,2945,2945,0
20230818,171600,330854315,2945,2945,2945,2945,0
20230818,171500,330854315,2945,2945,2945,2945,0
20230818,171400,330854315,2945,2945,2945,2945,0
20230818,171300,330854315,2945,2945,2945,2945,0
20230818,171200,330854315,2945,2945,2945,2945,0
20230818,171100,330854315,2945,2945,2945,2945,0
20230818,171000,330854315,2945,2945,2945,2945,0
20230818,170900,330854315,2945,2945,2945,2945,0
20230818,170800,330854315,2945,2945,2945,2945,0
20230818,170700,330854315,2945,2945,2945,2945,0
20230818,170600,330854315,2945,2945,2945,2945,0
20230818,170500,330854315,2945,2945,2945,2945,0
20230818,170400,330854315,2945,2945,2945,2945,0
20230818,170300,330854315,2945,2945,2945,2945,0
20230818,170200,330854315,2945,2945,2945,2945,0
20230818,170100,330854315,2945,2945,2945,2945,0
20230818,170000,330854315,2945,2945,2945,2945,0
20230818,165900,330854315,2945,2945,2945,2945,0
20230818,165800,330854315,2945,2945,2945,2945,0
20230818,165700,330854315,2945,2945,2945,2945,11170
20230818,165600,330854315,2945,2945,2945,2945,0
20230818,165500,330854315,2945,2945,2945,2945,0
20230818,165400,330854315,2945,2945,2945,2945,0
20230818,165300,330854315,2945,2945,2945,2945,0
20230818,165200,330854315,2945,2945,2945,2945,0
20230818,165100,330854315,2945,2945,2945,2945,0
20230818,165000,330854315,2945,2945,2945,2945,0
20230818,164900,330854315,2945,2945,2945,2945,0
20230818,164800,330854315,2945,2945,2945,2945,0
20230818,164700,330854315,2945,2945,2945,2945,0
20230818,164600,330854315,2945,2945,2945,2945,0
20230818,164500,330854315,2945,2945,2945,2945,0
20230818,164400,330854315,2945,2945,2945,2945,0
20230818,164300,330854315,2945,2945,2945,2945,0
20230818,164200,330854315,2945,2945,2945,2945,0
20230818,164100,330854315,2945,2945,2945,2945,0
20230818,164000,330854315,2945,2945,2945,2945,0
20230818,163900,330854315,2945,2945,2945,2945,0
20230818,163800,330854315,2945,2945,2945,2945,0
20230818,163700,330854315,2945,2945,2945,2945,0
20230818,163600,330854315,2945,2945,2945,2945,0
20230818,163500,330854315,2945,2945,2945,2945,0
20230818,163400,330854315,2945,2945,2945,2945,0
20230818,163300,330854315,2945,2945,2945,2945,0
20230818,163200,330854315,2945,2945,2945,2945,0
20230818,163100,330854315,2945,2945,2945,2945,0
20230818,163000,330854315,2945,2945,2945,2945,0
20230818,162900,330854315,2945,2945,2945,2945,0
20230818,162800,330854315,2945,2945,2945,2945,0
20230818,162700,330854315,2945,2945,2945,2945,11170
20230818,162600,330854315,2945,2945,2945,2945,0
20230818,162500,330854315,2945,2945,2945,2945,0
20230818,162400,330854315,2945,2945,2945,2945,0
20230818,162300,330854315,2945,2945,2945,2945,0
20230818,162200,330854315,2945,2945,2945,2945,0
20230818,162100,330854315,2945,2945,2945,2945,0
20230818,162000,330854315,2945,2945,2945,2945,0
20230818,161900,330854315,2945,2945,2945,2945,0
20230818,161800,330854315,2945,2945,2945,2945,0
20230818,161700,330854315,2945,2945,2945,2945,0
20230818,161600,330854315,2945,2945,2945,2945,0
20230818,161500,330854315,2945,2945,2945,2945,0
20230818,161400,330854315,2945,2945,2945,2945,0
20230818,161300,330854315,2945,2945,2945,2945,0
20230818,161200,330854315,2945,2945,2945,2945,0
20230818,161100,330854315,2945,2945,2945,2945,0
20230818,161000,330854315,2945,2945,2945,2945,0
20230818,160900,330854315,2945,2945,2945,2945,0
20230818,160800,330854315,2945,2945,2945,2945,0
20230818,160700,330854315,2945,2945,2945,2945,0
20230818,160600,330854315,2945,2945,2945,2945,0
20230818,160500,330854315,2945,2945,2945,2945,0
20230818,160400,330854315,2945,2945,2945,2945,0
20230818,160300,330854315,2945,2945,2945,2945,0
20230818,160200,330854315,2945,2945,2945,2945,0
20230818,160100,330854315,2945,2945,2945,2945,0
20230818,160000,330854315,2945,2945,2945,2945,0
20230818,155900,330854315,2945,2945,2945,2945,0
20230818,155800,330854315,2945,2945,2945,2945,0
20230818,155700,330854315,2945,2945,2945,2945,11170
20230818,155600,330854315,2945,2945,2945,2945,0
20230818,155500,330854315,2945,2945,2945,2945,0
20230818,155400,330854315,2945,2945,2945,2945,0
20230818,155300,330854315,2945,2945,2945,2945,0
20230818,155200,330854315,2945,2945,2945,2945,0
20230818,155100,330854315,2945,2945,2945,2945,0
20230818,155000,330854315,2945,2945,2945,2945,0
20230818,154900,330854315,2945,2945,2945,2945,0
20230818,154800,330854315,2945,2945,2945,2945,0
20230818,154700,330854315,2945,2945,2945,2945,0
20230818,154600,330854315,2945,2945,2945,2945,0
20230818,154500,330854315,2945,2945,2945,2945,0
20230818,154400,330854315,2945,2945,2945,2945,0
20230818,154300,330854315,2945,2945,2945,2945,0
20230818,154200,330854315,2945,2945,2945,2945,0
20230818,154100,330854315,2945,2945,2945,2945,0
20230818,154000,330854315,2945,2945,2945,2945,0
20230818,153900,330854315,2945,2945,2945,2945,0
20230818,153800,330854315,2945,2945,2945,2945,0
20230818,153700,330854315,2945,2945,2945,2945,0
20230818,153600,330854315,2945,2945,2945,2945,0
20230818,153500,330854315,2945,2945,2945,2945,0
20230818,153400,330854315,2945,2945,2945,2945,0
20230818,153300,330854315,2945,2945,2945,2945,0
20230818,153200,330854315,2945,2945,2945,2945,0
20230818,153100,330854315,2945,2945,2945,2945,0
20230818,153000,330854315,2945,2945,2945,2945,11170
20230818,152900,297958665,2950,2950,2950,2950,0
20230818,152800,297958665,2950,2950,2950,2950,0
20230818,152700,297958665,2950,2950,2950,2950,0
20230818,152600,297958665,2950,2950,2950,2950,0
20230818,152500,297958665,2950,2950,2950,2950,0
20230818,152400,297958665,2950,2950,2950,2950,0
20230818,152300,297958665,2950,2950,2950,2950,0
20230818,152200,297958665,2950,2950,2950,2950,0
20230818,152100,297958665,2950,2950,2950,2950,0
20230818,152000,297958665,2950,2950,2950,2950,0
20230818,151900,297958665,2950,2960,2960,2950,264
20230818,151800,297178115,2950,2950,2950,2950,0
20230818,151700,297178115,2950,2950,2950,2950,0
20230818,151600,297178115,2950,2955,2955,2950,168
20230818,151500,296681740,2955,2955,2955,2955,31
20230818,151400,296590135,2955,2955,2955,2955,32
20230818,151300,296495575,2955,2955,2955,2955,29
20230818,151200,296409880,2955,2955,2955,2955,161
20230818,151100,295934125,2955,2955,2955,2955,717
20230818,151000,293815390,2955,2955,2955,2955,26
20230818,150900,293738560,2955,2955,2955,2955,27
20230818,150800,293658775,2955,2955,2955,2955,27
20230818,150700,293578990,2955,2955,2955,2955,26
20230818,150600,293502160,2955,2955,2955,2955,27
20230818,150500,293422375,2955,2955,2955,2955,27
20230818,150400,293342590,2960,2960,2960,2960,11
20230818,150300,293310030,2960,2955,2960,2955,34
20230818,150200,293209525,2955,2955,2955,2955,79
20230818,150100,292976080,2955,2955,2955,2955,26
20230818,150000,292899250,2955,2960,2960,2955,33
20230818,145900,292801705,2955,2955,2955,2955,177
20230818,145800,292278670,2955,2955,2955,2955,126
20230818,145700,291906340,2955,2955,2955,2955,125
20230818,145600,291536965,2955,2955,2960,2955,137
20230818,145500,291132120,2955,2955,2955,2955,365
20230818,145400,290053545,2955,2955,2955,2955,27
20230818,145300,289973760,2955,2955,2955,2955,26
20230818,145200,289896930,2950,2950,2950,2950,27
20230818,145100,289817280,2950,2950,2950,2950,37
20230818,145000,289708130,2950,2950,2950,2950,26
20230818,144900,289631430,2950,2955,2955,2950,1527
20230818,144800,285125230,2955,2955,2955,2955,27
20230818,144700,285045445,2955,2955,2955,2955,26
20230818,144600,284968615,2955,2955,2955,2955,27
20230818,144500,284888830,2955,2965,2965,2955,2469
20230818,144400,277592835,2955,2955,2955,2955,26
20230818,144300,277516005,2955,2965,2965,2955,28
20230818,144200,277433255,2960,2955,2960,2955,28
20230818,144100,277350510,2955,2955,2955,2955,26
20230818,144000,277273680,2955,2955,2955,2955,398
20230818,143900,276097590,2955,2960,2960,2955,110
20230818,143800,275772120,2960,2955,2960,2955,53
20230818,143700,275615370,2950,2950,2950,2950,27
20230818,143600,275535720,2950,2950,2950,2950,26
20230818,143500,275459020,2950,2955,2955,2950,1027
20230818,143400,272424370,2960,2955,2960,2955,151
20230818,143300,271978155,2955,2955,2955,2955,2207
20230818,143200,265456470,2955,2960,2960,2955,37
20230818,143100,265347085,2960,2960,2960,2960,887
20230818,143000,262721565,2960,2965,2965,2960,27
20230818,142900,262641640,2960,2960,2960,2960,28
20230818,142800,262558760,2960,2960,2965,2960,560
20230818,142700,260901155,2955,2955,2955,2955,1053
20230818,142600,257789540,2955,2960,2960,2955,29
20230818,142500,257703835,2955,2955,2955,2955,26
20230818,142400,257627005,2960,2955,2960,2955,37
20230818,142300,257517620,2955,2955,2955,2955,27
20230818,142200,257437835,2955,2955,2955,2955,26
20230818,142100,257361005,2960,2955,2960,2955,28
20230818,142000,257278260,2955,2955,2955,2955,26
20230818,141900,257201430,2955,2955,2955,2955,27
20230818,141800,257121645,2955,2955,2955,2955,27
20230818,141700,257041860,2960,2955,2960,2955,28
20230818,141600,256959110,2955,2960,2960,2955,52
20230818,141500,256805325,2955,2955,2955,2955,28
20230818,141400,256722585,2955,2955,2955,2955,26
20230818,141300,256645755,2960,2955,2960,2955,28
20230818,141200,256563010,2955,2955,2955,2955,28
20230818,141100,256480270,2955,2955,2955,2955,376
20230818,141000,255369190,2955,2955,2955,2955,27
20230818,140900,255289405,2955,2960,2960,2955,29
20230818,140800,255203700,2960,2955,2960,2955,36
20230818,140700,255097270,2955,2955,2955,2955,27
20230818,140600,255017485,2955,2955,2955,2955,27
20230818,140500,254937700,2955,2960,2960,2955,233
20230818,140400,254249150,2960,2955,2960,2955,28
20230818,140300,254166405,2955,2955,2955,2955,226
20230818,140200,253498575,2955,2960,2960,2955,921
20230818,140100,250772550,2955,2955,2955,2950,706
20230818,140000,248686455,2960,2955,2960,2955,28
20230818,135900,248603705,2955,2955,2955,2955,630
20230818,135800,246742055,2955,2955,2955,2955,27
20230818,135700,246662270,2955,2955,2955,2955,26
20230818,135600,246585440,2955,2960,2960,2955,28
20230818,135500,246502695,2955,2955,2955,2955,1107
20230818,135400,243231510,2955,2955,2955,2955,26
20230818,135300,243154680,2955,2955,2955,2955,27
20230818,135200,243074895,2955,2960,2960,2955,29
20230818,135100,242989190,2955,2960,2960,2955,51
20230818,135000,242838360,2955,2955,2955,2955,27
20230818,134900,242758575,2955,2955,2955,2955,27
20230818,134800,242678790,2960,2960,2960,2960,1
20230818,134700,242675830,2955,2955,2955,2955,27
20230818,134600,242596045,2955,2955,2955,2955,26
20230818,134500,242519215,2955,2955,2955,2955,29
20230818,134400,242433520,2955,2960,2960,2955,52
20230818,134300,242279735,2960,2960,2960,2960,1
20230818,134200,242276775,2955,2955,2955,2955,27
20230818,134100,242196990,2955,2955,2955,2950,2220
20230818,134000,235637025,2955,2955,2955,2955,4023
20230818,133900,223749060,2955,2960,2960,2955,3356
20230818,133800,213815435,2960,2965,2965,2960,437
20230818,133700,212519865,2965,2965,2965,2965,2027
20230818,133600,206509810,2965,2965,2965,2965,27
20230818,133500,206429755,2970,2965,2970,2965,690
20230818,133400,204381905,2965,2965,2965,2965,27
20230818,133300,204301850,2965,2965,2965,2965,27
20230818,133200,204221795,2965,2965,2965,2965,26
20230818,133100,204144705,2965,2965,2965,2965,27
20230818,133000,204064650,2965,2965,2965,2965,26
20230818,132900,203987560,2965,2965,2965,2965,27
20230818,132800,203907505,2965,2965,2965,2965,27
20230818,132700,203827450,2965,2965,2965,2965,26
20230818,132600,203750360,2965,2965,2965,2965,27
20230818,132500,203670305,2965,2965,2965,2965,27
20230818,132400,203590250,2965,2965,2965,2965,36
20230818,132300,203483510,2965,2965,2965,2965,277
20230818,132200,202662205,2965,2965,2965,2965,27
20230818,132100,202582150,2965,2965,2965,2965,26
20230818,132000,202505060,2965,2965,2965,2965,27
20230818,131900,202425005,2965,2965,2965,2965,27
20230818,131800,202344950,2965,2965,2965,2965,26
20230818,131700,202267860,2965,2965,2965,2965,27
20230818,131600,202187805,2965,2965,2965,2965,27
20230818,131500,202107750,2965,2965,2965,2965,26
20230818,131400,202030660,2965,2965,2965,2965,27
20230818,131300,201950605,2965,2965,2965,2965,209
20230818,131200,201330920,2965,2970,2970,2965,364
20230818,131100,200249975,2965,2965,2965,2965,27
20230818,131000,200169920,2965,2965,2965,2965,26
20230818,130900,200092830,2965,2965,2965,2965,27
20230818,130800,200012775,2965,2965,2965,2965,177
20230818,130700,199487970,2965,2965,2965,2965,26
20230818,130600,199410880,2970,2965,2970,2965,34
20230818,130500,199310035,2965,2965,2965,2965,27
20230818,130400,199229980,2965,2965,2965,2965,26
20230818,130300,199152890,2965,2965,2965,2965,27
20230818,130200,199072835,2965,2965,2965,2965,57
20230818,130100,198903830,2965,2970,2970,2965,956
20230818,130000,196064640,2965,2965,2965,2965,27
20230818,125900,195984585,2970,2975,2975,2970,4295
20230818,125800,183227935,2970,2970,2970,2970,26
20230818,125700,183150715,2970,2975,2975,2970,35
20230818,125600,183046725,2970,2970,2970,2970,26
20230818,125500,182969505,2970,2970,2970,2970,27
20230818,125400,182889315,2970,2970,2970,2970,27
20230818,125300,182809125,2970,2970,2970,2970,526
20230818,125200,181246905,2970,2970,2970,2970,27
20230818,125100,181166715,2970,2970,2970,2970,27
20230818,125000,181086525,2970,2970,2970,2970,53
20230818,124900,180929115,2970,2970,2970,2970,27
20230818,124800,180848925,2970,2970,2970,2970,26
20230818,124700,180771705,2970,2975,2975,2970,100
20230818,124600,180474330,2975,2975,2975,2975,44
20230818,124500,180343430,2975,2975,2980,2975,30
20230818,124400,180254175,2975,2975,2975,2975,27
20230818,124300,180173850,2980,2980,2980,2980,336
20230818,124200,179172570,2975,2975,2975,2975,26
20230818,124100,179095220,2975,2975,2975,2975,27
20230818,124000,179014895,2975,2975,2975,2975,27
20230818,123900,178934570,2975,2975,2975,2975,676
20230818,123800,176923470,2975,2975,2975,2975,27
20230818,123700,176843145,2975,2975,2975,2975,26
20230818,123600,176765795,2975,2975,2975,2975,27
20230818,123500,176685470,2975,2975,2975,2975,27
20230818,123400,176605145,2975,2975,2975,2975,26
20230818,123300,176527795,2975,2975,2975,2975,27
20230818,123200,176447470,2975,2975,2975,2975,27
20230818,123100,176367145,2975,2975,2975,2975,26
20230818,123000,176289795,2975,2975,2975,2975,27
20230818,122900,176209470,2975,2975,2975,2975,27
20230818,122800,176129145,2975,2975,2975,2975,26
20230818,122700,176051795,2975,2975,2975,2975,27
20230818,122600,175971470,2975,2975,2975,2975,27
20230818,122500,175891145,2975,2975,2975,2975,26
20230818,122400,175813795,2975,2975,2975,2975,27
20230818,122300,175733470,2975,2975,2975,2975,328
20230818,122200,174757670,2975,2975,2975,2975,326
20230818,122100,173787820,2975,2975,2975,2975,27
20230818,122000,173707495,2975,2975,2975,2975,26
20230818,121900,173630145,2975,2975,2975,2975,27
20230818,121800,173549820,2980,2980,2980,2980,218
20230818,121700,172900180,2980,2980,2980,2980,1526
20230818,121600,168352700,2980,2980,2980,2980,27
20230818,121500,168272240,2980,2980,2980,2980,2027
20230818,121400,162231780,2980,2980,2980,2980,26
20230818,121300,162154300,2980,2985,2985,2980,77
20230818,121200,161924590,2980,2985,2985,2980,77
20230818,121100,161694880,2985,2985,2985,2985,542
20230818,121000,160077010,2985,2985,2985,2985,27
20230818,120900,159996415,2985,2985,2985,2985,27
20230818,120800,159915820,2985,2985,2985,2985,26
20230818,120700,159838210,2985,2985,2985,2985,27
20230818,120600,159757615,2985,2985,2985,2985,115
20230818,120500,159414340,2980,2980,2980,2980,26
20230818,120400,159336860,2980,2980,2980,2980,27
20230818,120300,159256400,2980,2980,2980,2980,26
20230818,120200,159178920,2985,2985,2985,2985,42
20230818,120100,159053550,2985,2985,2985,2985,26
20230818,120000,158975940,2985,2980,2985,2980,29
20230818,115900,158889510,2980,2980,2980,2980,27
20230818,115800,158809050,2980,2980,2980,2980,26
20230818,115700,158731570,2980,2980,2980,2980,27
20230818,115600,158651110,2980,2980,2980,2980,27
20230818,115500,158570650,2985,2985,2985,2985,26
20230818,115400,158493040,2985,2985,2985,2985,27
20230818,115300,158412445,2985,2985,2985,2985,27
20230818,115200,158331850,2990,2985,2990,2985,276
20230818,115100,157506740,2985,2985,2985,2985,27
20230818,115000,157426145,2985,2985,2985,2985,27
20230818,114900,157345550,2985,2985,2985,2985,26
20230818,114800,157267940,2985,2985,2985,2985,27
20230818,114700,157187345,2985,2985,2985,2985,1231
20230818,114600,153512810,2985,2985,2985,2985,27
20230818,114500,153432215,2985,2985,2985,2985,30
20230818,114400,153342665,2985,2985,2985,2985,26
20230818,114300,153265055,2985,2985,2985,2985,641
20230818,114200,151351670,2985,2985,2985,2985,27
20230818,114100,151271075,2990,2990,2990,2990,36
20230818,114000,151163435,2990,2990,2990,2990,1427
20230818,113900,146896705,2990,2990,2990,2990,27
20230818,113800,146815975,2990,2990,2990,2990,26
20230818,113700,146738235,2990,2990,2990,2990,27
20230818,113600,146657505,2990,2990,2990,2990,27
20230818,113500,146576775,2995,2995,2995,2995,11
20230818,113400,146543830,2995,2995,2995,2995,37
20230818,113300,146433015,2995,2995,2995,2995,27
20230818,113200,146352150,2995,2995,2995,2995,26
20230818,113100,146274280,2995,2995,2995,2995,237
20230818,113000,145564465,2985,2985,2985,2985,26
20230818,112900,145486855,2985,2985,2985,2985,27
20230818,112800,145406260,2995,2985,2995,2985,30
20230818,112700,145316680,2985,2985,2985,2985,26
20230818,112600,145239070,2985,2985,2985,2985,27
20230818,112500,145158475,2985,2985,2985,2985,27
20230818,112400,145077880,2985,2985,2985,2985,26
20230818,112300,145000270,2985,2985,2985,2985,27
20230818,112200,144919675,2985,2985,2985,2985,27
20230818,112100,144839080,2985,2985,2985,2985,26
20230818,112000,144761470,2985,2985,2985,2985,27
20230818,111900,144680875,2985,2985,2985,2985,28
20230818,111800,144597295,2990,2990,2990,2990,26
20230818,111700,144519555,2995,2995,2995,2995,8
20230818,111600,144495595,2995,2995,2995,2995,327
20230818,111500,143516230,2985,2995,2995,2985,28
20230818,111400,143432640,2985,2985,2985,2985,27
20230818,111300,143352045,2985,2985,2985,2985,53
20230818,111200,143193840,2985,2985,2985,2985,27
20230818,111100,143113245,2990,2985,2990,2985,150
20230818,111000,142664995,2985,2985,2985,2985,85
20230818,110900,142411270,2985,2990,2990,2985,4185
20230818,110800,129915225,2990,2990,2990,2990,26
20230818,110700,129837485,2990,2990,2990,2990,27
20230818,110600,129756755,2990,2990,2990,2990,27
20230818,110500,129676025,2990,2990,2990,2990,26
20230818,110400,129598285,2985,2985,2985,2985,27
20230818,110300,129517690,2985,2985,2985,2985,27
20230818,110200,129437095,2990,2990,2990,2990,130
20230818,110100,129048395,2990,2990,2990,2990,3
20230818,110000,129039425,2990,2985,2990,2985,28
20230818,105900,128955840,2985,2985,2985,2985,26
20230818,105800,128878230,2985,2995,2995,2985,30
20230818,105700,128788650,2995,2985,2995,2985,32
20230818,105600,128693080,2985,2985,2985,2985,26
20230818,105500,128615470,2985,2985,2985,2985,27
20230818,105400,128534875,2985,2995,2995,2985,36
20230818,105300,128427315,2985,2990,2990,2985,50
20230818,105200,128277950,2990,2990,2990,2990,4
20230818,105100,128265990,2990,2990,2990,2990,26
20230818,105000,128188250,2985,2985,2985,2985,27
20230818,104900,128107655,2985,2985,2985,2985,727
20230818,104800,125937560,2985,2995,2995,2985,28
20230818,104700,125853960,2985,2980,2985,2980,51
20230818,104600,125701860,2980,2980,2980,2980,27
20230818,104500,125621400,2980,2980,2980,2980,26
20230818,104400,125543920,2980,2980,2980,2980,27
20230818,104300,125463460,2985,2985,2985,2985,3
20230818,104200,125454505,2980,2980,2980,2980,26
20230818,104100,125377025,2980,2980,2980,2980,27
20230818,104000,125296565,2985,2985,2985,2985,1446
20230818,103900,120980255,2990,2990,2990,2985,1431
20230818,103800,116701695,2985,2985,2985,2985,152
20230818,103700,116247975,2985,2985,2985,2985,26
20230818,103600,116170365,2985,2985,2985,2985,227
20230818,103500,115492770,2985,2990,2990,2985,47
20230818,103400,115352375,2985,2985,2985,2985,26
20230818,103300,115274765,2985,2985,2985,2985,27
20230818,103200,115194170,2985,2985,2985,2985,27
20230818,103100,115113575,2985,2990,2990,2985,30
20230818,103000,115024005,2985,2985,2985,2985,29
20230818,102900,114937440,2990,2995,2995,2990,841
20230818,102800,112421900,2995,2995,2995,2995,26
20230818,102700,112344030,2995,3005,3005,2995,28
20230818,102600,112260160,2995,3005,3005,2995,28
20230818,102500,112176290,2995,2995,2995,2995,53
20230818,102400,112017555,3005,2995,3005,2995,37
20230818,102300,111906640,3005,2995,3005,2995,36
20230818,102200,111798720,3005,2995,3005,2995,778
20230818,102100,109468590,3000,2995,3000,2995,1958
20230818,102000,103602200,2990,2990,2990,2990,0
20230818,101900,103602200,2990,2990,2990,2990,0
20230818,101800,103602200,2990,2990,2990,2990,0
20230818,101700,103602200,2990,2990,2990,2990,0
20230818,101600,103602200,2990,2990,2990,2990,0
20230818,101500,103602200,2990,2990,2990,2990,0
20230818,101400,103602200,2990,2990,2990,2990,301
20230818,101300,102702210,2990,2990,2990,2990,0
20230818,101200,102702210,2990,2990,2990,2990,0
20230818,101100,102702210,2990,2990,2990,2990,585
20230818,101000,100953060,2990,2990,2990,2990,100
20230818,100900,100654060,2990,2990,2990,2990,0
20230818,100800,100654060,2990,2990,2990,2990,0
20230818,100700,100654060,2990,2990,2990,2990,0
20230818,100600,100654060,2990,2990,2990,2990,755
20230818,100500,98396610,2990,2990,2990,2990,20
20230818,100400,98336810,3000,3000,3000,3000,0
20230818,100300,98336810,3000,3000,3000,3000,0
20230818,100200,98336810,3000,2990,3000,2990,256
20230818,100100,97571260,2990,2990,2990,2990,700
20230818,100000,95478260,2990,2990,2990,2990,0
20230818,095900,95478260,2990,2990,2990,2990,2500
20230818,095800,88003260,3000,3000,3000,3000,2
20230818,095700,87997260,2990,2990,2990,2990,0
20230818,095600,87997260,2990,2990,2990,2990,0
20230818,095500,87997260,2990,2990,2990,2990,100
20230818,095400,87698260,2990,2990,2990,2990,100
20230818,095300,87399260,2990,2990,2990,2990,0
20230818,095200,87399260,2990,3005,3005,2990,867
20230818,095100,84804140,3000,3000,3000,3000,0
20230818,095000,84804140,3000,3000,3000,3000,0
20230818,094900,84804140,3000,3000,3000,3000,0
20230818,094800,84804140,3000,3000,3000,3000,0
20230818,094700,84804140,3000,3000,3000,3000,100
20230818,094600,84504140,3005,3005,3005,3005,1407
20230818,094500,80276105,3010,3010,3010,3010,20
20230818,094400,80215905,3010,3010,3010,3010,60
20230818,094300,80035305,3010,3010,3010,3010,0
20230818,094200,80035305,3010,3015,3015,3010,3
20230818,094100,80026265,3010,3010,3010,3010,728
20230818,094000,77834985,3005,3005,3005,3005,234
20230818,093900,77131815,3005,3000,3005,3000,20
20230818,093800,77071790,2995,2995,2995,2995,5382
20230818,093700,60952700,2995,2995,2995,2995,1
20230818,093600,60949705,2990,2990,2990,2990,1082
20230818,093500,57714525,2995,2995,2995,2995,0
20230818,093400,57714525,2995,2995,2995,2995,17
20230818,093300,57663610,2995,2995,2995,2995,1702
20230818,093200,52566120,2995,2995,2995,2995,201
20230818,093100,51964125,2995,2995,2995,2995,10
20230818,093000,51934175,2990,2990,2990,2990,3
20230818,092900,51925205,2995,2995,2995,2995,0
20230818,092800,51925205,2995,2995,2995,2995,0
20230818,092700,51925205,2995,2990,2995,2990,501
20230818,092600,50427210,2995,2995,2995,2995,10
20230818,092500,50397260,2990,2990,2990,2990,0
20230818,092400,50397260,2990,2990,2990,2990,14
20230818,092300,50355400,2995,2995,2995,2995,0
20230818,092200,50355400,2995,2995,2995,2995,603
20230818,092100,48549415,3000,3000,3000,3000,1
20230818,092000,48546415,3000,3000,3000,3000,478
20230818,091900,47112415,2995,2995,2995,2995,0
20230818,091800,47112415,2995,2995,2995,2995,0
20230818,091700,47112415,2995,2995,2995,2995,3436
20230818,091600,36821595,2995,2995,2995,2995,0
20230818,091500,36821595,2995,2995,2995,2990,26
20230818,091400,36743750,2995,2995,2995,2995,200
20230818,091300,36144750,2995,2995,2995,2995,30
20230818,091200,36054900,2995,2985,2995,2980,5183
20230818,091100,20562065,2970,2990,2990,2970,3461
20230818,091000,10243900,2990,2990,2990,2990,0
20230818,090900,10243900,2990,2990,2990,2990,60
20230818,090800,10064500,3000,3000,3000,3000,100
20230818,090700,9764500,3005,3000,3005,3000,200
20230818,090600,9164000,2990,2990,2990,2990,2
20230818,090500,9158020,2995,2995,2995,2995,0
20230818,090400,9158020,2995,2995,2995,2995,694
20230818,090300,7079490,2975,2985,2985,2975,1795
20230818,090200,1731535,2990,2990,2990,2990,133
20230818,090100,1333865,2995,2995,2995,2995,227
20230818,090000,654000,3000,3000,3000,3000,218