KissMeData/016790/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185500,7364211280,5440,5440,5440,5440,36301
20230809,185400,7364211280,5440,5440,5440,5440,0
20230809,185300,7364211280,5440,5440,5440,5440,0
20230809,185200,7364211280,5440,5440,5440,5440,0
20230809,185100,7364211280,5440,5440,5440,5440,0
20230809,185000,7364211280,5440,5440,5440,5440,0
20230809,184900,7364211280,5440,5440,5440,5440,0
20230809,184800,7364211280,5440,5440,5440,5440,0
20230809,184700,7364211280,5440,5440,5440,5440,0
20230809,184600,7364211280,5440,5440,5440,5440,0
20230809,184500,7364211280,5440,5440,5440,5440,0
20230809,184400,7364211280,5440,5440,5440,5440,0
20230809,184300,7364211280,5440,5440,5440,5440,0
20230809,184200,7364211280,5440,5440,5440,5440,0
20230809,184100,7364211280,5440,5440,5440,5440,0
20230809,184000,7364211280,5440,5440,5440,5440,0
20230809,183900,7364211280,5440,5440,5440,5440,0
20230809,183800,7364211280,5440,5440,5440,5440,0
20230809,183700,7364211280,5440,5440,5440,5440,0
20230809,183600,7364211280,5440,5440,5440,5440,0
20230809,183500,7364211280,5440,5440,5440,5440,0
20230809,183400,7364211280,5440,5440,5440,5440,0
20230809,183300,7364211280,5440,5440,5440,5440,0
20230809,183200,7364211280,5440,5440,5440,5440,0
20230809,183100,7364211280,5440,5440,5440,5440,0
20230809,183000,7364211280,5440,5440,5440,5440,0
20230809,182900,7364211280,5440,5440,5440,5440,0
20230809,182800,7364211280,5440,5440,5440,5440,0
20230809,182700,7364211280,5440,5440,5440,5440,0
20230809,182600,7364211280,5440,5440,5440,5440,0
20230809,182500,7364211280,5440,5440,5440,5440,36301
20230809,182400,7364211280,5440,5440,5440,5440,0
20230809,182300,7364211280,5440,5440,5440,5440,0
20230809,182200,7364211280,5440,5440,5440,5440,0
20230809,182100,7364211280,5440,5440,5440,5440,0
20230809,182000,7364211280,5440,5440,5440,5440,0
20230809,181900,7364211280,5440,5440,5440,5440,0
20230809,181800,7364211280,5440,5440,5440,5440,0
20230809,181700,7364211280,5440,5440,5440,5440,0
20230809,181600,7364211280,5440,5440,5440,5440,0
20230809,181500,7364211280,5440,5440,5440,5440,0
20230809,181400,7364211280,5440,5440,5440,5440,0
20230809,181300,7364211280,5440,5440,5440,5440,0
20230809,181200,7364211280,5440,5440,5440,5440,0
20230809,181100,7364211280,5440,5440,5440,5440,0
20230809,181000,7364211280,5440,5440,5440,5440,0
20230809,180900,7364211280,5440,5440,5440,5440,0
20230809,180800,7364211280,5440,5440,5440,5440,0
20230809,180700,7364211280,5440,5440,5440,5440,0
20230809,180600,7364211280,5440,5440,5440,5440,0
20230809,180500,7364211280,5440,5440,5440,5440,0
20230809,180400,7364211280,5440,5440,5440,5440,0
20230809,180300,7364211280,5440,5440,5440,5440,0
20230809,180200,7364211280,5440,5440,5440,5440,0
20230809,180100,7364211280,5440,5440,5440,5440,0
20230809,180000,7364211280,5440,5440,5440,5440,0
20230809,175900,7364211280,5440,5440,5440,5440,0
20230809,175800,7364211280,5440,5440,5440,5440,0
20230809,175700,7364211280,5440,5440,5440,5440,0
20230809,175600,7364211280,5440,5440,5440,5440,0
20230809,175500,7364211280,5440,5440,5440,5440,36301
20230809,175400,7364211280,5440,5440,5440,5440,0
20230809,175300,7364211280,5440,5440,5440,5440,0
20230809,175200,7364211280,5440,5440,5440,5440,0
20230809,175100,7364211280,5440,5440,5440,5440,0
20230809,175000,7364211280,5440,5440,5440,5440,0
20230809,174900,7364211280,5440,5440,5440,5440,0
20230809,174800,7364211280,5440,5440,5440,5440,0
20230809,174700,7364211280,5440,5440,5440,5440,0
20230809,174600,7364211280,5440,5440,5440,5440,0
20230809,174500,7364211280,5440,5440,5440,5440,0
20230809,174400,7364211280,5440,5440,5440,5440,0
20230809,174300,7364211280,5440,5440,5440,5440,0
20230809,174200,7364211280,5440,5440,5440,5440,0
20230809,174100,7364211280,5440,5440,5440,5440,0
20230809,174000,7364211280,5440,5440,5440,5440,0
20230809,173900,7364211280,5440,5440,5440,5440,0
20230809,173800,7364211280,5440,5440,5440,5440,0
20230809,173700,7364211280,5440,5440,5440,5440,0
20230809,173600,7364211280,5440,5440,5440,5440,0
20230809,173500,7364211280,5440,5440,5440,5440,0
20230809,173400,7364211280,5440,5440,5440,5440,0
20230809,173300,7364211280,5440,5440,5440,5440,0
20230809,173200,7364211280,5440,5440,5440,5440,0
20230809,173100,7364211280,5440,5440,5440,5440,0
20230809,173000,7364211280,5440,5440,5440,5440,0
20230809,172900,7364211280,5440,5440,5440,5440,0
20230809,172800,7364211280,5440,5440,5440,5440,0
20230809,172700,7364211280,5440,5440,5440,5440,0
20230809,172600,7364211280,5440,5440,5440,5440,0
20230809,172500,7364211280,5440,5440,5440,5440,36301
20230809,172400,7364211280,5440,5440,5440,5440,0
20230809,172300,7364211280,5440,5440,5440,5440,0
20230809,172200,7364211280,5440,5440,5440,5440,0
20230809,172100,7364211280,5440,5440,5440,5440,0
20230809,172000,7364211280,5440,5440,5440,5440,0
20230809,171900,7364211280,5440,5440,5440,5440,0
20230809,171800,7364211280,5440,5440,5440,5440,0
20230809,171700,7364211280,5440,5440,5440,5440,0
20230809,171600,7364211280,5440,5440,5440,5440,0
20230809,171500,7364211280,5440,5440,5440,5440,0
20230809,171400,7364211280,5440,5440,5440,5440,0
20230809,171300,7364211280,5440,5440,5440,5440,0
20230809,171200,7364211280,5440,5440,5440,5440,0
20230809,171100,7364211280,5440,5440,5440,5440,0
20230809,171000,7364211280,5440,5440,5440,5440,0
20230809,170900,7364211280,5440,5440,5440,5440,0
20230809,170800,7364211280,5440,5440,5440,5440,0
20230809,170700,7364211280,5440,5440,5440,5440,0
20230809,170600,7364211280,5440,5440,5440,5440,0
20230809,170500,7364211280,5440,5440,5440,5440,0
20230809,170400,7364211280,5440,5440,5440,5440,0
20230809,170300,7364211280,5440,5440,5440,5440,0
20230809,170200,7364211280,5440,5440,5440,5440,0
20230809,170100,7364211280,5440,5440,5440,5440,0
20230809,170000,7364211280,5440,5440,5440,5440,0
20230809,165900,7364211280,5440,5440,5440,5440,0
20230809,165800,7364211280,5440,5440,5440,5440,0
20230809,165700,7364211280,5440,5440,5440,5440,0
20230809,165600,7364211280,5440,5440,5440,5440,0
20230809,165500,7364211280,5440,5440,5440,5440,36301
20230809,165400,7364211280,5440,5440,5440,5440,0
20230809,165300,7364211280,5440,5440,5440,5440,0
20230809,165200,7364211280,5440,5440,5440,5440,0
20230809,165100,7364211280,5440,5440,5440,5440,0
20230809,165000,7364211280,5440,5440,5440,5440,0
20230809,164900,7364211280,5440,5440,5440,5440,0
20230809,164800,7364211280,5440,5440,5440,5440,0
20230809,164700,7364211280,5440,5440,5440,5440,0
20230809,164600,7364211280,5440,5440,5440,5440,0
20230809,164500,7364211280,5440,5440,5440,5440,0
20230809,164400,7364211280,5440,5440,5440,5440,0
20230809,164300,7364211280,5440,5440,5440,5440,0
20230809,164200,7364211280,5440,5440,5440,5440,0
20230809,164100,7364211280,5440,5440,5440,5440,0
20230809,164000,7364211280,5440,5440,5440,5440,0
20230809,163900,7364211280,5440,5440,5440,5440,0
20230809,163800,7364211280,5440,5440,5440,5440,0
20230809,163700,7364211280,5440,5440,5440,5440,0
20230809,163600,7364211280,5440,5440,5440,5440,0
20230809,163500,7364211280,5440,5440,5440,5440,0
20230809,163400,7364211280,5440,5440,5440,5440,0
20230809,163300,7364211280,5440,5440,5440,5440,0
20230809,163200,7364211280,5440,5440,5440,5440,0
20230809,163100,7364211280,5440,5440,5440,5440,0
20230809,163000,7364211280,5440,5440,5440,5440,0
20230809,162900,7364211280,5440,5440,5440,5440,0
20230809,162800,7364211280,5440,5440,5440,5440,0
20230809,162700,7364211280,5440,5440,5440,5440,0
20230809,162600,7364211280,5440,5440,5440,5440,0
20230809,162500,7364211280,5440,5440,5440,5440,36301
20230809,162400,7364211280,5440,5440,5440,5440,0
20230809,162300,7364211280,5440,5440,5440,5440,0
20230809,162200,7364211280,5440,5440,5440,5440,0
20230809,162100,7364211280,5440,5440,5440,5440,0
20230809,162000,7364211280,5440,5440,5440,5440,0
20230809,161900,7364211280,5440,5440,5440,5440,0
20230809,161800,7364211280,5440,5440,5440,5440,0
20230809,161700,7364211280,5440,5440,5440,5440,0
20230809,161600,7364211280,5440,5440,5440,5440,0
20230809,161500,7364211280,5440,5440,5440,5440,0
20230809,161400,7364211280,5440,5440,5440,5440,0
20230809,161300,7364211280,5440,5440,5440,5440,0
20230809,161200,7364211280,5440,5440,5440,5440,0
20230809,161100,7364211280,5440,5440,5440,5440,0
20230809,161000,7364211280,5440,5440,5440,5440,0
20230809,160900,7364211280,5440,5440,5440,5440,0
20230809,160800,7364211280,5440,5440,5440,5440,0
20230809,160700,7364211280,5440,5440,5440,5440,0
20230809,160600,7364211280,5440,5440,5440,5440,0
20230809,160500,7364211280,5440,5440,5440,5440,0
20230809,160400,7364211280,5440,5440,5440,5440,0
20230809,160300,7364211280,5440,5440,5440,5440,0
20230809,160200,7364211280,5440,5440,5440,5440,0
20230809,160100,7364211280,5440,5440,5440,5440,0
20230809,160000,7364211280,5440,5440,5440,5440,0
20230809,155900,7364211280,5440,5440,5440,5440,0
20230809,155800,7364211280,5440,5440,5440,5440,0
20230809,155700,7364211280,5440,5440,5440,5440,0
20230809,155600,7364211280,5440,5440,5440,5440,0
20230809,155500,7364211280,5440,5440,5440,5440,36301
20230809,155400,7364211280,5440,5440,5440,5440,0
20230809,155300,7364211280,5440,5440,5440,5440,0
20230809,155200,7364211280,5440,5440,5440,5440,0
20230809,155100,7364211280,5440,5440,5440,5440,0
20230809,155000,7364211280,5440,5440,5440,5440,0
20230809,154900,7364211280,5440,5440,5440,5440,0
20230809,154800,7364211280,5440,5440,5440,5440,0
20230809,154700,7364211280,5440,5440,5440,5440,0
20230809,154600,7364211280,5440,5440,5440,5440,0
20230809,154500,7364211280,5440,5440,5440,5440,0
20230809,154400,7364211280,5440,5440,5440,5440,0
20230809,154300,7364211280,5440,5440,5440,5440,0
20230809,154200,7364211280,5440,5440,5440,5440,0
20230809,154100,7364211280,5440,5440,5440,5440,0
20230809,154000,7364211280,5440,5440,5440,5440,0
20230809,153900,7364211280,5440,5440,5440,5440,0
20230809,153800,7364211280,5440,5440,5440,5440,0
20230809,153700,7364211280,5440,5440,5440,5440,0
20230809,153600,7364211280,5440,5440,5440,5440,0
20230809,153500,7364211280,5440,5440,5440,5440,0
20230809,153400,7364211280,5440,5440,5440,5440,0
20230809,153300,7364211280,5440,5440,5440,5440,0
20230809,153200,7364211280,5440,5440,5440,5440,0
20230809,153100,7364211280,5440,5440,5440,5440,0
20230809,153000,7364211280,5440,5440,5440,5440,36301
20230809,152900,7166733840,5440,5440,5440,5440,0
20230809,152800,7166733840,5440,5440,5440,5440,0
20230809,152700,7166733840,5440,5440,5440,5440,0
20230809,152600,7166733840,5440,5440,5440,5440,0
20230809,152500,7166733840,5440,5440,5440,5440,0
20230809,152400,7166733840,5440,5440,5440,5440,0
20230809,152300,7166733840,5440,5440,5440,5440,0
20230809,152200,7166733840,5440,5440,5440,5440,0
20230809,152100,7166733840,5440,5440,5440,5440,0
20230809,152000,7166733840,5440,5440,5440,5440,0
20230809,151900,7166733840,5440,5450,5450,5440,6383
20230809,151800,7131973890,5450,5430,5450,5430,6057
20230809,151700,7099032630,5440,5430,5440,5410,1740
20230809,151600,7089582890,5410,5420,5450,5410,7980
20230809,151500,7046229000,5430,5390,5430,5390,7951
20230809,151400,7003297100,5390,5390,5400,5380,8713
20230809,151300,6956336650,5390,5370,5410,5320,24688
20230809,151200,6823769790,5370,5440,5440,5370,64419
20230809,151100,6474823810,5440,5450,5450,5440,20459
20230809,151000,6363491800,5450,5450,5470,5450,25386
20230809,150900,6225010910,5450,5460,5480,5450,12162
20230809,150800,6158649060,5460,5450,5480,5450,13924
20230809,150700,6082591390,5450,5490,5490,5450,39560
20230809,150600,5866574460,5500,5500,5500,5480,15516
20230809,150500,5781401490,5500,5500,5510,5490,1698
20230809,150400,5772064270,5500,5490,5500,5490,3032
20230809,150300,5755389680,5500,5500,5500,5500,4041
20230809,150200,5733164180,5490,5510,5510,5490,3312
20230809,150100,5714937020,5500,5500,5510,5500,719
20230809,150000,5710982450,5510,5510,5510,5480,8050
20230809,145900,5666779230,5510,5510,5510,5510,442
20230809,145800,5664343810,5500,5490,5510,5490,4801
20230809,145700,5637946820,5490,5500,5500,5490,10119
20230809,145600,5582358270,5500,5510,5510,5500,3581
20230809,145500,5562653280,5510,5510,5520,5510,2901
20230809,145400,5546665260,5510,5500,5510,5500,1906
20230809,145300,5536163220,5500,5510,5510,5500,1941
20230809,145200,5525482990,5510,5510,5510,5510,1737
20230809,145100,5515912120,5510,5510,5520,5510,2460
20230809,145000,5502355260,5520,5500,5520,5500,7876
20230809,144900,5459016220,5500,5520,5530,5500,5684
20230809,144800,5427670200,5520,5510,5520,5510,1908
20230809,144700,5417143300,5510,5520,5520,5510,744
20230809,144600,5413039270,5520,5520,5530,5520,3908
20230809,144500,5391462480,5530,5530,5530,5530,154
20230809,144400,5390610860,5530,5530,5530,5520,1458
20230809,144300,5382552490,5530,5520,5530,5520,4895
20230809,144200,5355531240,5520,5530,5540,5520,1667
20230809,144100,5346325510,5520,5510,5520,5510,1657
20230809,144000,5337184890,5520,5540,5540,5520,6860
20230809,143900,5299255340,5540,5560,5560,5540,4647
20230809,143800,5273465980,5560,5560,5560,5550,402
20230809,143700,5271231250,5560,5560,5560,5560,1241
20230809,143600,5264331290,5560,5560,5560,5560,1075
20230809,143500,5258354290,5560,5560,5560,5560,30
20230809,143400,5258187490,5560,5560,5570,5550,790
20230809,143300,5253796930,5560,5560,5560,5550,1454
20230809,143200,5245713190,5560,5550,5560,5550,696
20230809,143100,5241844940,5550,5560,5570,5550,1083
20230809,143000,5235823960,5560,5570,5570,5560,1268
20230809,142900,5228773870,5560,5560,5560,5560,274
20230809,142800,5227250430,5560,5560,5570,5560,841
20230809,142700,5222572810,5560,5570,5570,5560,2541
20230809,142600,5208444650,5560,5560,5560,5560,147
20230809,142500,5207627330,5560,5570,5570,5560,1015
20230809,142400,5201978280,5570,5570,5570,5560,415
20230809,142300,5199669870,5560,5550,5560,5550,897
20230809,142200,5194686380,5550,5550,5560,5550,2428
20230809,142100,5181210590,5570,5570,5570,5570,146
20230809,142000,5180397370,5570,5570,5570,5550,10583
20230809,141900,5121478450,5580,5580,5580,5570,1191
20230809,141800,5114833900,5580,5570,5580,5570,2184
20230809,141700,5102655730,5570,5570,5570,5560,1276
20230809,141600,5095558940,5570,5560,5580,5560,1911
20230809,141500,5084920510,5570,5560,5580,5560,1004
20230809,141400,5079320930,5560,5580,5580,5560,1904
20230809,141300,5068705460,5580,5560,5580,5560,695
20230809,141200,5064833530,5570,5570,5580,5550,1681
20230809,141100,5055477910,5550,5560,5570,5550,6239
20230809,141000,5020789190,5560,5580,5580,5560,2978
20230809,140900,5004184570,5580,5580,5590,5580,7369
20230809,140800,4963064060,5580,5580,5580,5580,888
20230809,140700,4958109020,5580,5550,5580,5540,3878
20230809,140600,4936509360,5540,5540,5570,5520,7877
20230809,140500,4892946440,5550,5560,5560,5540,4794
20230809,140400,4866364540,5560,5580,5590,5560,4278
20230809,140300,4842547820,5580,5580,5590,5570,4238
20230809,140200,4818900080,5580,5590,5590,5570,4828
20230809,140100,4791968220,5590,5620,5630,5590,16031
20230809,140000,4702137040,5630,5630,5670,5610,22828
20230809,135900,4573297940,5630,5630,5640,5620,7216
20230809,135800,4532631740,5630,5610,5640,5600,19698
20230809,135700,4421879470,5610,5610,5620,5610,4873
20230809,135600,4394540300,5610,5600,5620,5600,4357
20230809,135500,4370097270,5600,5590,5620,5590,23619
20230809,135400,4237790610,5590,5600,5600,5580,3217
20230809,135300,4219798470,5610,5600,5610,5590,10010
20230809,135200,4163777070,5600,5580,5600,5580,17192
20230809,135100,4067626820,5580,5560,5580,5560,9376
20230809,135000,4015390090,5560,5560,5570,5560,2397
20230809,134900,4002062670,5560,5560,5560,5550,3922
20230809,134800,3980256620,5560,5560,5560,5550,2244
20230809,134700,3967784550,5560,5560,5570,5560,2117
20230809,134600,3956013980,5570,5550,5570,5550,1095
20230809,134500,3949922050,5550,5550,5580,5540,7432
20230809,134400,3908482580,5570,5550,5570,5550,14842
20230809,134300,3825913470,5530,5530,5530,5530,43
20230809,134200,3825675680,5520,5530,5530,5520,1189
20230809,134100,3819102810,5530,5530,5550,5530,9183
20230809,134000,3768196920,5530,5540,5540,5530,1399
20230809,133900,3760453630,5540,5520,5540,5520,4012
20230809,133800,3738297470,5530,5530,5530,5530,3
20230809,133700,3738280880,5530,5520,5530,5520,1237
20230809,133600,3731451450,5530,5520,5530,5520,1210
20230809,133500,3724760830,5530,5520,5530,5520,680
20230809,133400,3721001480,5530,5530,5530,5520,762
20230809,133300,3716787730,5540,5510,5540,5510,1471
20230809,133200,3708658790,5510,5520,5520,5510,811
20230809,133100,3704190170,5520,5520,5520,5520,37
20230809,133000,3703985930,5520,5520,5520,5510,1043
20230809,132900,3698229090,5520,5520,5520,5510,1263
20230809,132800,3691258380,5520,5520,5530,5520,3375
20230809,132700,3672623010,5520,5510,5520,5510,1708
20230809,132600,3663194970,5510,5520,5520,5510,223
20230809,132500,3661964600,5520,5520,5520,5520,425
20230809,132400,3659618600,5520,5540,5540,5520,369
20230809,132300,3657577640,5530,5540,5540,5530,2214
20230809,132200,3645313900,5540,5550,5550,5530,1062
20230809,132100,3639429530,5550,5530,5550,5530,9183
20230809,132000,3588501740,5530,5530,5530,5530,38
20230809,131900,3588291600,5530,5510,5530,5510,381
20230809,131800,3586189250,5510,5510,5510,5500,1400
20230809,131700,3578478030,5510,5520,5520,5510,673
20230809,131600,3574763440,5530,5530,5530,5530,19
20230809,131500,3574658370,5540,5540,5540,5520,1689
20230809,131400,3565306780,5540,5540,5550,5530,1410
20230809,131300,3557506960,5540,5540,5560,5520,521
20230809,131200,3554627540,5570,5540,5580,5530,7733
20230809,131100,3511605050,5540,5520,5540,5520,2052
20230809,131000,3500254920,5530,5530,5540,5530,935
20230809,130900,3495079250,5530,5520,5530,5520,1985
20230809,130800,3484116700,5520,5520,5520,5500,298
20230809,130700,3482472860,5520,5510,5520,5510,56
20230809,130600,3482163760,5510,5500,5510,5480,2014
20230809,130500,3471086140,5510,5510,5520,5510,1712
20230809,130400,3461650720,5520,5540,5540,5520,9287
20230809,130300,3410267610,5540,5540,5540,5530,1316
20230809,130200,3402984040,5540,5570,5570,5530,2045
20230809,130100,3391615420,5570,5520,5570,5520,31675
20230809,130000,3216022800,5490,5500,5520,5490,4783
20230809,125900,3189698980,5500,5500,5500,5490,3348
20230809,125800,3171316850,5500,5490,5500,5490,1826
20230809,125700,3161274900,5500,5470,5500,5470,4578
20230809,125600,3136204780,5480,5480,5480,5470,2081
20230809,125500,3124801000,5480,5480,5490,5480,1066
20230809,125400,3118959260,5480,5490,5490,5480,195
20230809,125300,3117890220,5480,5490,5490,5480,120
20230809,125200,3117231930,5490,5480,5490,5480,380
20230809,125100,3115148260,5500,5490,5500,5480,57
20230809,125000,3114835220,5480,5490,5490,5480,690
20230809,124900,3111047200,5490,5490,5490,5490,384
20230809,124800,3108939040,5500,5490,5500,5490,1146
20230809,124700,3102647400,5500,5500,5500,5500,274
20230809,124600,3101140400,5500,5500,5510,5500,389
20230809,124500,3098999910,5490,5490,5490,5490,498
20230809,124400,3096265890,5490,5490,5490,5490,1558
20230809,124300,3087712470,5490,5480,5500,5480,846
20230809,124200,3083066860,5480,5500,5500,5480,1504
20230809,124100,3074823530,5500,5500,5500,5500,51
20230809,124000,3074543030,5500,5510,5510,5500,196
20230809,123900,3073464880,5510,5500,5510,5500,47
20230809,123800,3073206350,5500,5500,5500,5500,21
20230809,123700,3073090850,5510,5510,5510,5510,730
20230809,123600,3069068550,5500,5510,5510,5500,217
20230809,123500,3067875020,5510,5500,5510,5480,233
20230809,123400,3066594250,5480,5510,5510,5480,874
20230809,123300,3061791460,5510,5510,5510,5510,73
20230809,123200,3061389230,5510,5490,5520,5490,209
20230809,123100,3060236670,5490,5520,5530,5490,3537
20230809,123000,3040786830,5520,5530,5530,5520,1162
20230809,122900,3034362590,5520,5530,5530,5520,556
20230809,122800,3031293450,5530,5520,5530,5520,915
20230809,122700,3026242630,5510,5520,5520,5510,207
20230809,122600,3025100260,5520,5510,5520,5510,54
20230809,122500,3024802410,5520,5510,5520,5510,340
20230809,122400,3022928960,5510,5510,5510,5510,458
20230809,122300,3020405380,5510,5510,5510,5510,490
20230809,122200,3017705480,5510,5500,5510,5500,1476
20230809,122100,3009587180,5500,5490,5500,5490,3090
20230809,122000,2992592800,5500,5480,5500,5480,905
20230809,121900,2987621400,5480,5480,5480,5480,206
20230809,121800,2986492520,5480,5480,5480,5480,408
20230809,121700,2984256680,5480,5490,5490,5480,1203
20230809,121600,2977656300,5490,5500,5500,5490,214
20230809,121500,2976480680,5500,5490,5500,5490,315
20230809,121400,2974751190,5490,5490,5500,5490,625
20230809,121300,2971319930,5490,5490,5490,5480,875
20230809,121200,2966519290,5490,5480,5490,5480,109
20230809,121100,2965920960,5480,5480,5490,5480,976
20230809,121000,2960571860,5490,5480,5490,5480,2418
20230809,120900,2947307710,5480,5490,5490,5480,75
20230809,120800,2946896670,5480,5480,5480,5480,239
20230809,120700,2945586950,5480,5480,5480,5480,1817
20230809,120600,2935629790,5490,5490,5490,5490,838
20230809,120500,2931029170,5490,5480,5490,5480,63
20230809,120400,2930683920,5480,5480,5480,5470,1940
20230809,120300,2920063240,5480,5480,5480,5480,92
20230809,120200,2919559080,5480,5480,5480,5480,429
20230809,120100,2917208160,5470,5470,5470,5470,679
20230809,120000,2913494030,5470,5490,5490,5470,5144
20230809,115900,2885330360,5480,5490,5490,5480,109
20230809,115800,2884733030,5490,5480,5490,5480,871
20230809,115700,2879956870,5480,5480,5480,5470,806
20230809,115600,2875540100,5480,5470,5480,5470,967
20230809,115500,2870242770,5470,5490,5490,5470,2121
20230809,115400,2858621510,5490,5490,5490,5480,3915
20230809,115300,2837129580,5490,5490,5490,5490,243
20230809,115200,2835795510,5490,5470,5490,5460,781
20230809,115100,2831514330,5470,5490,5490,5460,3443
20230809,115000,2812672020,5500,5500,5500,5490,835
20230809,114900,2808084840,5500,5480,5500,5480,252
20230809,114800,2806703230,5480,5500,5500,5480,7406
20230809,114700,2766052730,5500,5510,5510,5500,2208
20230809,114600,2753904050,5510,5510,5520,5510,984
20230809,114500,2748481520,5510,5510,5510,5510,542
20230809,114400,2745495100,5520,5520,5520,5520,11
20230809,114300,2745434380,5510,5520,5520,5510,536
20230809,114200,2742478030,5530,5530,5530,5530,24
20230809,114100,2742345310,5530,5540,5540,5530,2107
20230809,114000,2730687490,5540,5530,5540,5530,1605
20230809,113900,2721805070,5530,5530,5530,5530,111
20230809,113800,2721191240,5520,5520,5520,5520,685
20230809,113700,2717410040,5520,5520,5530,5520,16191
20230809,113600,2627897770,5520,5520,5520,5520,313
20230809,113500,2626170010,5530,5520,5530,5520,737
20230809,113400,2622101200,5510,5530,5530,5510,2157
20230809,113300,2610176100,5530,5520,5530,5510,1477
20230809,113200,2602019570,5520,5520,5520,5520,17
20230809,113100,2601925730,5500,5520,5530,5500,1000
20230809,113000,2596409360,5520,5520,5520,5520,2962
20230809,112900,2580059120,5520,5510,5520,5510,203
20230809,112800,2578939420,5510,5510,5510,5500,511
20230809,112700,2576123820,5510,5500,5510,5500,1134
20230809,112600,2569875730,5500,5510,5510,5500,3295
20230809,112500,2551745640,5510,5500,5510,5500,1932
20230809,112400,2541104270,5500,5500,5500,5500,355
20230809,112300,2539151770,5500,5500,5500,5500,577
20230809,112200,2535978270,5500,5510,5510,5500,408
20230809,112100,2533733710,5510,5510,5510,5510,418
20230809,112000,2531430530,5510,5510,5510,5500,674
20230809,111900,2527717670,5510,5510,5510,5500,669
20230809,111800,2524032050,5510,5500,5510,5500,3358
20230809,111700,2505547580,5490,5480,5490,5480,44
20230809,111600,2505306030,5480,5490,5490,5480,3394
20230809,111500,2486703170,5500,5500,5500,5490,489
20230809,111400,2484014990,5500,5500,5500,5500,58
20230809,111300,2483695990,5500,5500,5510,5500,3698
20230809,111200,2463354410,5500,5510,5510,5500,255
20230809,111100,2461949480,5510,5510,5510,5500,1354
20230809,111000,2454498520,5510,5510,5510,5510,350
20230809,110900,2452570020,5510,5490,5510,5490,1573
20230809,110800,2443922990,5490,5490,5490,5490,194
20230809,110700,2442857930,5500,5490,5500,5490,498
20230809,110600,2440123670,5490,5500,5500,5490,348
20230809,110500,2438212830,5500,5500,5510,5500,1240
20230809,110400,2431392340,5500,5510,5510,5500,376
20230809,110300,2429322410,5510,5510,5510,5500,802
20230809,110200,2424904810,5510,5520,5520,5510,1852
20230809,110100,2414696940,5520,5510,5520,5510,1096
20230809,110000,2408647030,5520,5520,5520,5510,398
20230809,105900,2406453150,5520,5520,5520,5510,540
20230809,105800,2403474060,5520,5520,5530,5510,1379
20230809,105700,2395863380,5530,5500,5530,5490,4596
20230809,105600,2370539050,5490,5500,5500,5490,902
20230809,105500,2365583400,5490,5500,5500,5490,3914
20230809,105400,2344066110,5510,5520,5520,5500,540
20230809,105300,2341090820,5510,5510,5510,5500,1018
20230809,105200,2335486500,5500,5520,5520,5500,187
20230809,105100,2334457540,5520,5520,5520,5500,1022
20230809,105000,2328824770,5510,5520,5520,5510,2183
20230809,104900,2316776780,5520,5530,5530,5520,847
20230809,104800,2312096390,5520,5530,5530,5520,847
20230809,104700,2307416130,5530,5520,5530,5520,1355
20230809,104600,2299924440,5520,5530,5540,5520,2802
20230809,104500,2284426570,5530,5520,5530,5520,1911
20230809,104400,2273861670,5530,5530,5530,5510,2325
20230809,104300,2261026100,5530,5520,5530,5520,3596
20230809,104200,2241161850,5520,5520,5530,5520,3987
20230809,104100,2219138290,5520,5520,5520,5510,642
20230809,104000,2215594930,5520,5510,5530,5510,2094
20230809,103900,2204036170,5510,5520,5520,5510,154
20230809,103800,2203187180,5520,5530,5540,5520,1846
20230809,103700,2192988420,5540,5530,5540,5510,2187
20230809,103600,2180923210,5540,5520,5540,5520,8784
20230809,103500,2132321470,5520,5510,5520,5510,1574
20230809,103400,2123636350,5500,5500,5510,5500,2492
20230809,103300,2109912170,5500,5500,5500,5500,703
20230809,103200,2106045670,5500,5500,5510,5500,1020
20230809,103100,2100435570,5500,5490,5500,5490,2741
20230809,103000,2085367480,5490,5490,5500,5490,251
20230809,102900,2083988820,5490,5480,5490,5480,1781
20230809,102800,2074226220,5470,5480,5490,5460,1289
20230809,102700,2067165610,5480,5460,5480,5460,2294
20230809,102600,2054619190,5470,5460,5470,5460,1192
20230809,102500,2048108450,5480,5480,5480,5460,3215
20230809,102400,2030535470,5480,5470,5480,5470,1847
20230809,102300,2020423320,5470,5480,5480,5460,6262
20230809,102200,1986150050,5480,5490,5490,5480,6150
20230809,102100,1952400330,5490,5500,5500,5480,638
20230809,102000,1948898410,5500,5490,5500,5490,422
20230809,101900,1946580410,5490,5520,5520,5490,10683
20230809,101800,1887830770,5520,5530,5530,5510,5135
20230809,101700,1859480670,5520,5520,5540,5520,5441
20230809,101600,1829416760,5520,5540,5540,5520,2149
20230809,101500,1817519410,5540,5530,5550,5520,5605
20230809,101400,1786503700,5540,5520,5540,5520,2903
20230809,101300,1770447270,5520,5530,5530,5510,3637
20230809,101200,1750371090,5530,5520,5530,5510,4278
20230809,101100,1726764830,5520,5510,5520,5500,8766
20230809,101000,1678445400,5510,5500,5510,5500,4145
20230809,100900,1655624730,5500,5480,5510,5480,12230
20230809,100800,1588444300,5490,5490,5490,5490,1629
20230809,100700,1579501090,5480,5480,5490,5480,3652
20230809,100600,1559453360,5490,5480,5490,5480,378
20230809,100500,1557380060,5480,5480,5490,5470,1124
20230809,100400,1551224210,5480,5490,5490,5480,2339
20230809,100300,1538394570,5490,5490,5490,5480,2325
20230809,100200,1525634260,5490,5470,5490,5470,2686
20230809,100100,1510918870,5470,5480,5480,5450,2306
20230809,100000,1498320940,5470,5470,5480,5470,359
20230809,095900,1496356980,5480,5460,5480,5460,1047
20230809,095800,1490634930,5460,5470,5470,5460,962
20230809,095700,1485374870,5470,5460,5470,5460,1322
20230809,095600,1478156740,5450,5460,5470,5450,3477
20230809,095500,1459177080,5460,5470,5470,5460,949
20230809,095400,1453988050,5480,5460,5480,5460,325
20230809,095300,1452209970,5460,5480,5480,5460,5357
20230809,095200,1422919580,5460,5470,5470,5460,3189
20230809,095100,1405501890,5480,5480,5480,5480,687
20230809,095000,1401737130,5480,5470,5490,5470,1538
20230809,094900,1393318850,5470,5490,5500,5460,4916
20230809,094800,1366415000,5500,5480,5510,5480,19076
20230809,094700,1261706260,5480,5450,5480,5450,5471
20230809,094600,1231801230,5450,5450,5450,5450,1753
20230809,094500,1222247380,5450,5440,5450,5440,1963
20230809,094400,1211549780,5440,5460,5460,5440,8281
20230809,094300,1166412330,5460,5460,5460,5450,2778
20230809,094200,1151246550,5460,5470,5470,5460,567
20230809,094100,1148147130,5460,5470,5470,5460,2933
20230809,094000,1132124540,5470,5470,5470,5460,76
20230809,093900,1131709030,5470,5460,5470,5460,3100
20230809,093800,1114781650,5460,5480,5490,5460,6407
20230809,093700,1079750100,5490,5480,5490,5480,3696
20230809,093600,1059486440,5480,5480,5480,5470,2068
20230809,093500,1048167390,5490,5490,5490,5460,317
20230809,093400,1046429050,5460,5450,5490,5440,5156
20230809,093300,1018281910,5450,5460,5460,5450,2327
20230809,093200,1005596520,5460,5470,5470,5460,1738
20230809,093100,996092190,5450,5460,5470,5450,2262
20230809,093000,983758910,5460,5470,5470,5450,6116
20230809,092900,950405620,5460,5470,5480,5460,8625
20230809,092800,903233240,5470,5470,5470,5450,1859
20230809,092700,893084380,5470,5460,5470,5460,6625
20230809,092600,856874570,5470,5470,5480,5460,3323
20230809,092500,838697860,5470,5460,5470,5450,5616
20230809,092400,808008500,5460,5470,5480,5460,3244
20230809,092300,790272560,5470,5480,5480,5460,4129
20230809,092200,767669200,5480,5480,5490,5470,3630
20230809,092100,747774380,5480,5460,5480,5460,7135
20230809,092000,708750760,5460,5450,5470,5440,7561
20230809,091900,667472360,5450,5450,5460,5450,3197
20230809,091800,650046560,5450,5450,5460,5450,1100
20230809,091700,644041830,5450,5440,5460,5440,2550
20230809,091600,630148220,5430,5420,5440,5410,1864
20230809,091500,620041780,5420,5420,5430,5420,2754
20230809,091400,605108420,5420,5440,5440,5420,6692
20230809,091300,568794130,5420,5400,5440,5400,2226
20230809,091200,556702810,5440,5460,5460,5400,5412
20230809,091100,527341390,5460,5470,5480,5460,5167
20230809,091000,499092450,5470,5480,5490,5460,6924
20230809,090900,461201510,5480,5480,5490,5440,12217
20230809,090800,394319560,5480,5450,5480,5420,7863
20230809,090700,351413830,5450,5400,5460,5400,15971
20230809,090600,264658610,5400,5370,5400,5360,8488
20230809,090500,219010430,5370,5390,5390,5360,2025
20230809,090400,208122560,5350,5350,5390,5350,7720
20230809,090300,166720070,5360,5320,5380,5320,4904
20230809,090200,140527700,5330,5340,5350,5290,6993
20230809,090100,103344690,5340,5400,5410,5200,11530
20230809,090000,41956490,5400,5460,5460,5400,7526