KissMeData/010100/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184900,14290714280,6470,6470,6470,6470,60042
20230918,184800,14290714280,6470,6470,6470,6470,0
20230918,184700,14290714280,6470,6470,6470,6470,0
20230918,184600,14290714280,6470,6470,6470,6470,0
20230918,184500,14290714280,6470,6470,6470,6470,0
20230918,184400,14290714280,6470,6470,6470,6470,0
20230918,184300,14290714280,6470,6470,6470,6470,0
20230918,184200,14290714280,6470,6470,6470,6470,0
20230918,184100,14290714280,6470,6470,6470,6470,0
20230918,184000,14290714280,6470,6470,6470,6470,0
20230918,183900,14290714280,6470,6470,6470,6470,0
20230918,183800,14290714280,6470,6470,6470,6470,0
20230918,183700,14290714280,6470,6470,6470,6470,0
20230918,183600,14290714280,6470,6470,6470,6470,0
20230918,183500,14290714280,6470,6470,6470,6470,0
20230918,183400,14290714280,6470,6470,6470,6470,0
20230918,183300,14290714280,6470,6470,6470,6470,0
20230918,183200,14290714280,6470,6470,6470,6470,0
20230918,183100,14290714280,6470,6470,6470,6470,0
20230918,183000,14290714280,6470,6470,6470,6470,0
20230918,182900,14290714280,6470,6470,6470,6470,0
20230918,182800,14290714280,6470,6470,6470,6470,0
20230918,182700,14290714280,6470,6470,6470,6470,0
20230918,182600,14290714280,6470,6470,6470,6470,0
20230918,182500,14290714280,6470,6470,6470,6470,0
20230918,182400,14290714280,6470,6470,6470,6470,0
20230918,182300,14290714280,6470,6470,6470,6470,0
20230918,182200,14290714280,6470,6470,6470,6470,0
20230918,182100,14290714280,6470,6470,6470,6470,0
20230918,182000,14290714280,6470,6470,6470,6470,0
20230918,181900,14290714280,6470,6470,6470,6470,60042
20230918,181800,14290714280,6470,6470,6470,6470,0
20230918,181700,14290714280,6470,6470,6470,6470,0
20230918,181600,14290714280,6470,6470,6470,6470,0
20230918,181500,14290714280,6470,6470,6470,6470,0
20230918,181400,14290714280,6470,6470,6470,6470,0
20230918,181300,14290714280,6470,6470,6470,6470,0
20230918,181200,14290714280,6470,6470,6470,6470,0
20230918,181100,14290714280,6470,6470,6470,6470,0
20230918,181000,14290714280,6470,6470,6470,6470,0
20230918,180900,14290714280,6470,6470,6470,6470,0
20230918,180800,14290714280,6470,6470,6470,6470,0
20230918,180700,14290714280,6470,6470,6470,6470,0
20230918,180600,14290714280,6470,6470,6470,6470,0
20230918,180500,14290714280,6470,6470,6470,6470,0
20230918,180400,14290714280,6470,6470,6470,6470,0
20230918,180300,14290714280,6470,6470,6470,6470,0
20230918,180200,14290714280,6470,6470,6470,6470,0
20230918,180100,14290714280,6470,6470,6470,6470,0
20230918,180000,14290714280,6470,6470,6470,6470,0
20230918,175900,14290714280,6470,6470,6470,6470,0
20230918,175800,14290714280,6470,6470,6470,6470,0
20230918,175700,14290714280,6470,6470,6470,6470,0
20230918,175600,14290714280,6470,6470,6470,6470,0
20230918,175500,14290714280,6470,6470,6470,6470,0
20230918,175400,14290714280,6470,6470,6470,6470,0
20230918,175300,14290714280,6470,6470,6470,6470,0
20230918,175200,14290714280,6470,6470,6470,6470,0
20230918,175100,14290714280,6470,6470,6470,6470,0
20230918,175000,14290714280,6470,6470,6470,6470,0
20230918,174900,14290714280,6470,6470,6470,6470,60042
20230918,174800,14290714280,6470,6470,6470,6470,0
20230918,174700,14290714280,6470,6470,6470,6470,0
20230918,174600,14290714280,6470,6470,6470,6470,0
20230918,174500,14290714280,6470,6470,6470,6470,0
20230918,174400,14290714280,6470,6470,6470,6470,0
20230918,174300,14290714280,6470,6470,6470,6470,0
20230918,174200,14290714280,6470,6470,6470,6470,0
20230918,174100,14290714280,6470,6470,6470,6470,0
20230918,174000,14290714280,6470,6470,6470,6470,0
20230918,173900,14290714280,6470,6470,6470,6470,0
20230918,173800,14290714280,6470,6470,6470,6470,0
20230918,173700,14290714280,6470,6470,6470,6470,0
20230918,173600,14290714280,6470,6470,6470,6470,0
20230918,173500,14290714280,6470,6470,6470,6470,0
20230918,173400,14290714280,6470,6470,6470,6470,0
20230918,173300,14290714280,6470,6470,6470,6470,0
20230918,173200,14290714280,6470,6470,6470,6470,0
20230918,173100,14290714280,6470,6470,6470,6470,0
20230918,173000,14290714280,6470,6470,6470,6470,0
20230918,172900,14290714280,6470,6470,6470,6470,0
20230918,172800,14290714280,6470,6470,6470,6470,0
20230918,172700,14290714280,6470,6470,6470,6470,0
20230918,172600,14290714280,6470,6470,6470,6470,0
20230918,172500,14290714280,6470,6470,6470,6470,0
20230918,172400,14290714280,6470,6470,6470,6470,0
20230918,172300,14290714280,6470,6470,6470,6470,0
20230918,172200,14290714280,6470,6470,6470,6470,0
20230918,172100,14290714280,6470,6470,6470,6470,0
20230918,172000,14290714280,6470,6470,6470,6470,0
20230918,171900,14290714280,6470,6470,6470,6470,60042
20230918,171800,14290714280,6470,6470,6470,6470,0
20230918,171700,14290714280,6470,6470,6470,6470,0
20230918,171600,14290714280,6470,6470,6470,6470,0
20230918,171500,14290714280,6470,6470,6470,6470,0
20230918,171400,14290714280,6470,6470,6470,6470,0
20230918,171300,14290714280,6470,6470,6470,6470,0
20230918,171200,14290714280,6470,6470,6470,6470,0
20230918,171100,14290714280,6470,6470,6470,6470,0
20230918,171000,14290714280,6470,6470,6470,6470,0
20230918,170900,14290714280,6470,6470,6470,6470,0
20230918,170800,14290714280,6470,6470,6470,6470,0
20230918,170700,14290714280,6470,6470,6470,6470,0
20230918,170600,14290714280,6470,6470,6470,6470,0
20230918,170500,14290714280,6470,6470,6470,6470,0
20230918,170400,14290714280,6470,6470,6470,6470,0
20230918,170300,14290714280,6470,6470,6470,6470,0
20230918,170200,14290714280,6470,6470,6470,6470,0
20230918,170100,14290714280,6470,6470,6470,6470,0
20230918,170000,14290714280,6470,6470,6470,6470,0
20230918,165900,14290714280,6470,6470,6470,6470,0
20230918,165800,14290714280,6470,6470,6470,6470,0
20230918,165700,14290714280,6470,6470,6470,6470,0
20230918,165600,14290714280,6470,6470,6470,6470,0
20230918,165500,14290714280,6470,6470,6470,6470,0
20230918,165400,14290714280,6470,6470,6470,6470,0
20230918,165300,14290714280,6470,6470,6470,6470,0
20230918,165200,14290714280,6470,6470,6470,6470,0
20230918,165100,14290714280,6470,6470,6470,6470,0
20230918,165000,14290714280,6470,6470,6470,6470,0
20230918,164900,14290714280,6470,6470,6470,6470,60042
20230918,164800,14290714280,6470,6470,6470,6470,0
20230918,164700,14290714280,6470,6470,6470,6470,0
20230918,164600,14290714280,6470,6470,6470,6470,0
20230918,164500,14290714280,6470,6470,6470,6470,0
20230918,164400,14290714280,6470,6470,6470,6470,0
20230918,164300,14290714280,6470,6470,6470,6470,0
20230918,164200,14290714280,6470,6470,6470,6470,0
20230918,164100,14290714280,6470,6470,6470,6470,0
20230918,164000,14290714280,6470,6470,6470,6470,0
20230918,163900,14290714280,6470,6470,6470,6470,0
20230918,163800,14290714280,6470,6470,6470,6470,0
20230918,163700,14290714280,6470,6470,6470,6470,0
20230918,163600,14290714280,6470,6470,6470,6470,0
20230918,163500,14290714280,6470,6470,6470,6470,0
20230918,163400,14290714280,6470,6470,6470,6470,0
20230918,163300,14290714280,6470,6470,6470,6470,0
20230918,163200,14290714280,6470,6470,6470,6470,0
20230918,163100,14290714280,6470,6470,6470,6470,0
20230918,163000,14290714280,6470,6470,6470,6470,0
20230918,162900,14290714280,6470,6470,6470,6470,0
20230918,162800,14290714280,6470,6470,6470,6470,0
20230918,162700,14290714280,6470,6470,6470,6470,0
20230918,162600,14290714280,6470,6470,6470,6470,0
20230918,162500,14290714280,6470,6470,6470,6470,0
20230918,162400,14290714280,6470,6470,6470,6470,0
20230918,162300,14290714280,6470,6470,6470,6470,0
20230918,162200,14290714280,6470,6470,6470,6470,0
20230918,162100,14290714280,6470,6470,6470,6470,0
20230918,162000,14290714280,6470,6470,6470,6470,0
20230918,161900,14290714280,6470,6470,6470,6470,60042
20230918,161800,14290714280,6470,6470,6470,6470,0
20230918,161700,14290714280,6470,6470,6470,6470,0
20230918,161600,14290714280,6470,6470,6470,6470,0
20230918,161500,14290714280,6470,6470,6470,6470,0
20230918,161400,14290714280,6470,6470,6470,6470,0
20230918,161300,14290714280,6470,6470,6470,6470,0
20230918,161200,14290714280,6470,6470,6470,6470,0
20230918,161100,14290714280,6470,6470,6470,6470,0
20230918,161000,14290714280,6470,6470,6470,6470,0
20230918,160900,14290714280,6470,6470,6470,6470,0
20230918,160800,14290714280,6470,6470,6470,6470,0
20230918,160700,14290714280,6470,6470,6470,6470,0
20230918,160600,14290714280,6470,6470,6470,6470,0
20230918,160500,14290714280,6470,6470,6470,6470,0
20230918,160400,14290714280,6470,6470,6470,6470,0
20230918,160300,14290714280,6470,6470,6470,6470,0
20230918,160200,14290714280,6470,6470,6470,6470,0
20230918,160100,14290714280,6470,6470,6470,6470,0
20230918,160000,14290714280,6470,6470,6470,6470,0
20230918,155900,14290714280,6470,6470,6470,6470,0
20230918,155800,14290714280,6470,6470,6470,6470,0
20230918,155700,14290714280,6470,6470,6470,6470,0
20230918,155600,14290714280,6470,6470,6470,6470,0
20230918,155500,14290714280,6470,6470,6470,6470,0
20230918,155400,14290714280,6470,6470,6470,6470,0
20230918,155300,14290714280,6470,6470,6470,6470,0
20230918,155200,14290714280,6470,6470,6470,6470,0
20230918,155100,14290714280,6470,6470,6470,6470,0
20230918,155000,14290714280,6470,6470,6470,6470,0
20230918,154900,14290714280,6470,6470,6470,6470,60042
20230918,154800,14290714280,6470,6470,6470,6470,0
20230918,154700,14290714280,6470,6470,6470,6470,0
20230918,154600,14290714280,6470,6470,6470,6470,0
20230918,154500,14290714280,6470,6470,6470,6470,0
20230918,154400,14290714280,6470,6470,6470,6470,0
20230918,154300,14290714280,6470,6470,6470,6470,0
20230918,154200,14290714280,6470,6470,6470,6470,0
20230918,154100,14290714280,6470,6470,6470,6470,0
20230918,154000,14290714280,6470,6470,6470,6470,0
20230918,153900,14290714280,6470,6470,6470,6470,0
20230918,153800,14290714280,6470,6470,6470,6470,0
20230918,153700,14290714280,6470,6470,6470,6470,0
20230918,153600,14290714280,6470,6470,6470,6470,0
20230918,153500,14290714280,6470,6470,6470,6470,0
20230918,153400,14290714280,6470,6470,6470,6470,0
20230918,153300,14290714280,6470,6470,6470,6470,0
20230918,153200,14290714280,6470,6470,6470,6470,0
20230918,153100,14290714280,6470,6470,6470,6470,0
20230918,153000,14290714280,6470,6470,6470,6470,60042
20230918,152900,13902242540,6440,6440,6440,6440,0
20230918,152800,13902242540,6440,6440,6440,6440,0
20230918,152700,13902242540,6440,6440,6440,6440,0
20230918,152600,13902242540,6440,6440,6440,6440,0
20230918,152500,13902242540,6440,6440,6440,6440,0
20230918,152400,13902242540,6440,6440,6440,6440,0
20230918,152300,13902242540,6440,6440,6440,6440,0
20230918,152200,13902242540,6440,6440,6440,6440,0
20230918,152100,13902242540,6440,6440,6440,6440,0
20230918,152000,13902242540,6440,6440,6440,6440,0
20230918,151900,13902242540,6440,6530,6540,6430,22487
20230918,151800,13756702320,6540,6560,6590,6500,15000
20230918,151700,13658760280,6570,6600,6600,6570,1150
20230918,151600,13651201130,6600,6590,6610,6580,1335
20230918,151500,13642395890,6590,6550,6590,6550,2063
20230918,151400,13628874650,6570,6560,6570,6550,2670
20230918,151300,13611363570,6570,6560,6580,6560,2578
20230918,151200,13594446870,6560,6590,6590,6560,3980
20230918,151100,13568290140,6610,6610,6610,6570,9823
20230918,151000,13503612230,6610,6600,6610,6590,1176
20230918,150900,13495848300,6610,6590,6610,6580,1772
20230918,150800,13484166280,6590,6600,6610,6580,1325
20230918,150700,13475445710,6600,6610,6610,6590,2808
20230918,150600,13456938040,6610,6600,6610,6590,782
20230918,150500,13451778860,6600,6600,6620,6590,1962
20230918,150400,13438839230,6600,6600,6630,6590,4182
20230918,150300,13411265800,6630,6640,6640,6600,5503
20230918,150200,13374880440,6640,6620,6640,6620,1481
20230918,150100,13365062240,6630,6630,6640,6620,776
20230918,150000,13359921490,6630,6650,6650,6630,2337
20230918,145900,13344425620,6650,6640,6650,6640,738
20230918,145800,13339519890,6640,6640,6640,6620,60
20230918,145700,13339122410,6610,6630,6650,6610,765
20230918,145600,13334057580,6610,6640,6650,6610,2449
20230918,145500,13317838260,6660,6660,6670,6620,2395
20230918,145400,13301945860,6670,6680,6680,6660,721
20230918,145300,13297136200,6690,6680,6690,6680,1099
20230918,145200,13289793880,6680,6670,6690,6670,3260
20230918,145100,13268018400,6670,6690,6690,6670,300
20230918,145000,13266017250,6680,6680,6690,6640,426
20230918,144900,13263175790,6680,6630,6680,6630,241
20230918,144800,13261567110,6640,6640,6640,6620,405
20230918,144700,13258884110,6650,6690,6690,6650,2892
20230918,144600,13239631450,6690,6690,6690,6670,1824
20230918,144500,13227440130,6680,6670,6680,6670,1902
20230918,144400,13214748110,6660,6630,6660,6630,1838
20230918,144300,13202520480,6640,6630,6640,6620,682
20230918,144200,13197994770,6630,6640,6640,6600,54
20230918,144100,13197637170,6600,6630,6630,6600,2363
20230918,144000,13182010310,6630,6630,6640,6630,82
20230918,143900,13181466100,6630,6630,6630,6630,91
20230918,143800,13180862770,6630,6630,6630,6630,10
20230918,143700,13180796470,6640,6640,6650,6610,72
20230918,143600,13180317900,6620,6640,6640,6610,1095
20230918,143500,13173060870,6640,6630,6650,6630,388
20230918,143400,13170484760,6630,6630,6630,6630,3
20230918,143300,13170464870,6630,6640,6640,6620,179
20230918,143200,13169277910,6640,6630,6650,6610,1422
20230918,143100,13159871430,6650,6650,6650,6640,30
20230918,143000,13159671980,6610,6630,6650,6600,1977
20230918,142900,13146600790,6640,6620,6640,6620,111
20230918,142800,13145865460,6620,6620,6620,6620,438
20230918,142700,13142965900,6640,6640,6640,6630,732
20230918,142600,13138105680,6620,6630,6640,6620,999
20230918,142500,13131483130,6640,6650,6650,6640,145
20230918,142400,13130520220,6650,6660,6660,6650,28
20230918,142300,13130333970,6660,6680,6680,6650,5021
20230918,142200,13096844590,6680,6680,6680,6670,754
20230918,142100,13091807910,6670,6670,6690,6670,2987
20230918,142000,13071862150,6670,6670,6680,6660,889
20230918,141900,13065930940,6670,6660,6680,6660,1819
20230918,141800,13053790390,6650,6630,6650,6620,4839
20230918,141700,13021662710,6640,6600,6640,6600,710
20230918,141600,13016964770,6600,6590,6600,6590,2396
20230918,141500,13001164650,6590,6590,6600,6590,479
20230918,141400,12998006780,6580,6580,6580,6570,608
20230918,141300,12994006220,6610,6600,6630,6600,704
20230918,141200,12989355040,6630,6590,6630,6590,430
20230918,141100,12986512020,6600,6600,6600,6580,107
20230918,141000,12985806100,6560,6570,6590,6550,7195
20230918,140900,12938483740,6560,6560,6580,6550,2787
20230918,140800,12920202220,6560,6570,6590,6560,671
20230918,140700,12915793470,6560,6570,6570,6540,4474
20230918,140600,12886472780,6560,6610,6610,6560,9645
20230918,140500,12823010240,6610,6600,6620,6600,1444
20230918,140400,12813478770,6600,6600,6610,6600,940
20230918,140300,12807274720,6610,6610,6620,6600,2448
20230918,140200,12791097690,6610,6610,6610,6600,555
20230918,140100,12787433130,6610,6600,6610,6600,920
20230918,140000,12781359960,6630,6640,6650,6610,2972
20230918,135900,12761713510,6660,6630,6660,6610,303
20230918,135800,12759697400,6610,6650,6660,6610,2791
20230918,135700,12741231180,6660,6650,6660,6630,101
20230918,135600,12740560480,6660,6640,6660,6640,522
20230918,135500,12737089880,6660,6660,6660,6650,301
20230918,135400,12735086720,6660,6660,6660,6660,150
20230918,135300,12734087720,6670,6680,6680,6640,450
20230918,135200,12731087840,6680,6630,6680,6630,1233
20230918,135100,12722857770,6610,6610,6630,6610,177
20230918,135000,12721684800,6630,6630,6640,6620,4880
20230918,134900,12689361640,6630,6630,6640,6630,970
20230918,134800,12682928180,6630,6650,6660,6630,674
20230918,134700,12678452030,6670,6660,6670,6620,3221
20230918,134600,12657065720,6660,6660,6660,6630,3984
20230918,134500,12630583850,6670,6680,6680,6670,427
20230918,134400,12627734260,6690,6670,6690,6660,450
20230918,134300,12624728180,6670,6700,6700,6670,1064
20230918,134200,12617625270,6700,6700,6700,6680,2703
20230918,134100,12599559940,6700,6710,6710,6690,975
20230918,134000,12593032720,6680,6710,6710,6680,1985
20230918,133900,12579751750,6710,6710,6710,6690,344
20230918,133800,12577444200,6700,6710,6710,6690,2583
20230918,133700,12560157360,6690,6720,6720,6690,2366
20230918,133600,12544298840,6720,6750,6750,6710,8213
20230918,133500,12489130170,6750,6750,6760,6740,3683
20230918,133400,12464269120,6750,6730,6750,6730,8391
20230918,133300,12407662470,6730,6720,6730,6720,7250
20230918,133200,12358893040,6720,6710,6720,6710,865
20230918,133100,12353083520,6710,6710,6720,6700,1110
20230918,133000,12345638430,6700,6700,6700,6700,588
20230918,132900,12341698830,6700,6700,6700,6700,474
20230918,132800,12338523030,6700,6690,6700,6680,1538
20230918,132700,12328234530,6670,6710,6720,6670,14993
20230918,132600,12227634590,6710,6680,6710,6670,7970
20230918,132500,12174293700,6680,6650,6680,6650,6311
20230918,132400,12132212740,6650,6640,6660,6640,878
20230918,132300,12126378970,6640,6640,6640,6640,292
20230918,132200,12124440090,6640,6660,6660,6630,950
20230918,132100,12118133550,6660,6640,6660,6640,628
20230918,132000,12113956460,6640,6630,6650,6630,368
20230918,131900,12111511990,6650,6650,6650,6630,653
20230918,131800,12107176900,6630,6640,6650,6630,1337
20230918,131700,12098303470,6640,6640,6640,6630,1129
20230918,131600,12090815010,6640,6640,6650,6630,1053
20230918,131500,12083830220,6650,6660,6660,6600,4030
20230918,131400,12057200100,6660,6660,6660,6660,150
20230918,131300,12056201100,6620,6630,6630,6620,3844
20230918,131200,12030720380,6670,6680,6680,6630,466
20230918,131100,12027614570,6680,6690,6690,6650,4233
20230918,131000,11999457750,6670,6670,6690,6670,376
20230918,130900,11996946730,6690,6690,6690,6670,344
20230918,130800,11994649100,6680,6690,6690,6680,2684
20230918,130700,11976697170,6690,6690,6690,6680,1706
20230918,130600,11965292100,6690,6690,6690,6680,417
20230918,130500,11962504630,6680,6660,6690,6650,991
20230918,130400,11955904410,6660,6670,6680,6660,2419
20230918,130300,11939764640,6670,6660,6680,6660,2537
20230918,130200,11922837930,6650,6620,6650,6620,3032
20230918,130100,11902688060,6630,6630,6630,6620,561
20230918,130000,11898970850,6630,6630,6630,6630,168
20230918,125900,11897857010,6630,6640,6640,6630,621
20230918,125800,11893738250,6630,6630,6630,6630,744
20230918,125700,11888805530,6630,6620,6630,6620,825
20230918,125600,11883343790,6620,6620,6620,6620,151
20230918,125500,11882344170,6630,6630,6630,6560,11023
20230918,125400,11809524100,6630,6640,6640,6630,248
20230918,125300,11807879750,6640,6640,6640,6620,1430
20230918,125200,11798384780,6640,6640,6640,6640,1830
20230918,125100,11786233580,6650,6630,6650,6620,1824
20230918,125000,11774136870,6620,6630,6640,6620,1977
20230918,124900,11761038850,6620,6620,6620,6620,352
20230918,124800,11758708610,6620,6610,6620,6610,2182
20230918,124700,11744266060,6600,6570,6600,6570,1005
20230918,124600,11737642820,6590,6590,6590,6590,57
20230918,124500,11737267190,6590,6540,6590,6540,4366
20230918,124400,11708641840,6550,6550,6550,6550,20
20230918,124300,11708510840,6550,6550,6550,6530,47
20230918,124200,11708203170,6560,6530,6560,6530,797
20230918,124100,11702991440,6520,6530,6530,6500,40508
20230918,124000,11439603450,6540,6530,6550,6530,6
20230918,123900,11439564220,6510,6520,6520,6510,4871
20230918,123800,11407827580,6520,6540,6560,6520,9732
20230918,123700,11344267850,6550,6570,6570,6550,1115
20230918,123600,11336963180,6550,6540,6580,6540,92
20230918,123500,11336360550,6580,6540,6580,6540,83
20230918,123400,11335817650,6550,6550,6560,6550,840
20230918,123300,11330314910,6550,6550,6550,6550,88
20230918,123200,11329738510,6570,6550,6570,6540,2157
20230918,123100,11315614850,6550,6590,6590,6550,1465
20230918,123000,11306006390,6590,6580,6590,6560,660
20230918,122900,11301664420,6580,6580,6580,6560,429
20230918,122800,11298848000,6590,6560,6590,6560,520
20230918,122700,11295425660,6560,6570,6570,6560,625
20230918,122600,11291321740,6570,6570,6590,6570,398
20230918,122500,11288706820,6570,6550,6570,6550,5172
20230918,122400,11254817070,6560,6560,6560,6550,592
20230918,122300,11250935590,6560,6550,6560,6550,277
20230918,122200,11249118580,6560,6560,6560,6550,1017
20230918,122100,11242449570,6560,6560,6560,6560,380
20230918,122000,11239956770,6560,6570,6570,6560,712
20230918,121900,11235284140,6570,6570,6570,6570,1
20230918,121800,11235277570,6570,6570,6570,6570,468
20230918,121700,11232202810,6590,6560,6590,6560,400
20230918,121600,11229578210,6560,6580,6580,6560,768
20230918,121500,11224539430,6580,6570,6580,6570,719
20230918,121400,11219814100,6570,6570,6570,6560,163
20230918,121300,11218743210,6570,6550,6570,6550,277
20230918,121200,11216926590,6570,6570,6570,6550,256
20230918,121100,11215248670,6570,6530,6570,6530,2003
20230918,121000,11202156990,6520,6550,6550,6520,4150
20230918,120900,11175053150,6550,6540,6550,6540,86
20230918,120800,11174489860,6550,6540,6550,6540,51
20230918,120700,11174155910,6550,6560,6560,6540,1610
20230918,120600,11163614410,6560,6550,6560,6550,715
20230918,120500,11158929510,6560,6550,6560,6550,584
20230918,120400,11155102810,6560,6560,6560,6550,237
20230918,120300,11153549590,6560,6530,6560,6530,1491
20230918,120200,11143796590,6530,6530,6540,6530,1281
20230918,120100,11135420660,6530,6520,6550,6510,1712
20230918,120000,11124267790,6510,6550,6550,6510,4325
20230918,115900,11096073900,6550,6510,6550,6500,3198
20230918,115800,11075257170,6510,6550,6550,6510,8774
20230918,115700,11018039200,6550,6570,6570,6540,1221
20230918,115600,11010046520,6550,6570,6570,6550,117
20230918,115500,11009280090,6550,6570,6570,6550,2734
20230918,115400,10991362190,6560,6570,6570,6560,38
20230918,115300,10991112580,6570,6580,6580,6560,1297
20230918,115200,10982600160,6600,6600,6600,6570,236
20230918,115100,10981049410,6570,6600,6610,6570,9498
20230918,115000,10918640250,6610,6600,6610,6590,263
20230918,114900,10916904370,6590,6600,6610,6590,341
20230918,114800,10914654340,6600,6570,6600,6560,251
20230918,114700,10913004160,6560,6580,6580,6560,2690
20230918,114600,10895315510,6580,6580,6580,6570,1791
20230918,114500,10883539890,6580,6610,6640,6580,5240
20230918,114400,10849013250,6650,6650,6650,6650,146
20230918,114300,10848042350,6650,6640,6650,6590,4710
20230918,114200,10816817690,6640,6640,6640,6630,670
20230918,114100,10812371940,6650,6650,6650,6650,163
20230918,114000,10811287990,6650,6640,6650,6640,1455
20230918,113900,10801620020,6640,6670,6670,6640,2281
20230918,113800,10786449010,6670,6670,6670,6660,1589
20230918,113700,10775866210,6670,6680,6690,6660,1674
20230918,113600,10764687920,6680,6670,6680,6670,4253
20230918,113500,10736281070,6670,6670,6680,6670,604
20230918,113400,10732247580,6670,6650,6670,6640,702
20230918,113300,10727577990,6650,6640,6650,6640,1674
20230918,113200,10716461680,6640,6640,6640,6630,3221
20230918,113100,10695074310,6640,6640,6640,6640,568
20230918,113000,10691302790,6630,6640,6640,6630,904
20230918,112900,10685302310,6640,6610,6640,6610,412
20230918,112800,10682570780,6610,6610,6630,6610,1029
20230918,112700,10675768300,6630,6620,6630,6610,1905
20230918,112600,10663158080,6630,6640,6640,6630,218
20230918,112500,10661712540,6640,6640,6640,6630,531
20230918,112400,10658191900,6630,6620,6630,6620,835
20230918,112300,10652660810,6640,6600,6640,6600,21
20230918,112200,10652522040,6600,6620,6630,6600,882
20230918,112100,10646691870,6600,6600,6620,6590,1395
20230918,112000,10637487800,6600,6570,6600,6570,807
20230918,111900,10632171130,6560,6580,6590,6560,1213
20230918,111800,10624205100,6600,6620,6620,6570,4135
20230918,111700,10596913030,6630,6640,6640,6610,673
20230918,111600,10592458230,6640,6610,6640,6610,496
20230918,111500,10589179270,6610,6620,6640,6610,456
20230918,111400,10586158340,6610,6600,6610,6560,8391
20230918,111300,10530854090,6580,6580,6610,6570,51251
20230918,111200,10193534080,6580,6610,6620,6580,10252
20230918,111100,10125901770,6610,6630,6630,6610,2910
20230918,111000,10106636620,6650,6660,6660,6630,4112
20230918,110900,10079314390,6680,6670,6690,6660,3443
20230918,110800,10056339180,6690,6650,6690,6650,4601
20230918,110700,10025696520,6650,6630,6660,6630,1899
20230918,110600,10013058490,6630,6640,6640,6630,1355
20230918,110500,10004070490,6640,6650,6650,6630,9351
20230918,110400,9942015830,6660,6660,6660,6650,1451
20230918,110300,9932362850,6660,6660,6670,6660,521
20230918,110200,9928891870,6660,6660,6670,6660,127
20230918,110100,9928045970,6660,6680,6680,6660,395
20230918,110000,9925411200,6670,6680,6690,6660,1439
20230918,105900,9915805390,6700,6670,6700,6670,1860
20230918,105800,9903377980,6670,6670,6670,6660,229
20230918,105700,9901852140,6670,6660,6670,6660,333
20230918,105600,9899634260,6660,6660,6670,6660,1265
20230918,105500,9891202560,6660,6670,6670,6650,1351
20230918,105400,9882210920,6680,6670,6680,6650,2269
20230918,105300,9867101780,6670,6660,6670,6650,2607
20230918,105200,9849745960,6670,6670,6670,6650,3747
20230918,105100,9824806660,6680,6680,6680,6670,1971
20230918,105000,9811640860,6680,6660,6680,6660,1086
20230918,104900,9804398330,6660,6660,6670,6660,1383
20230918,104800,9795186550,6670,6680,6680,6660,2945
20230918,104700,9775552470,6680,6690,6690,6680,614
20230918,104600,9771450690,6680,6670,6680,6670,429
20230918,104500,9768589240,6670,6710,6710,6670,3158
20230918,104400,9747472290,6700,6700,6710,6700,808
20230918,104300,9742057620,6710,6710,6710,6710,710
20230918,104200,9737293520,6710,6730,6730,6700,217
20230918,104100,9735836680,6680,6670,6730,6670,1546
20230918,104000,9725469520,6670,6700,6700,6670,6088
20230918,103900,9684808150,6700,6690,6700,6680,3053
20230918,103800,9664380830,6710,6710,6710,6690,4220
20230918,103700,9636119090,6710,6700,6710,6700,273
20230918,103600,9634289870,6690,6690,6700,6690,872
20230918,103500,9628453330,6690,6690,6690,6680,867
20230918,103400,9622656370,6720,6700,6730,6680,717
20230918,103300,9617845250,6700,6700,6700,6690,2953
20230918,103200,9598079150,6720,6730,6730,6710,1173
20230918,103100,9590199580,6740,6740,6740,6740,725
20230918,103000,9585313080,6740,6730,6740,6720,449
20230918,102900,9582294740,6730,6750,6750,6730,3802
20230918,102800,9556679180,6750,6730,6750,6720,2806
20230918,102700,9537755570,6730,6710,6730,6700,2482
20230918,102600,9521069730,6700,6670,6730,6670,4880
20230918,102500,9488332100,6660,6660,6690,6650,3815
20230918,102400,9462923700,6660,6670,6670,6660,555
20230918,102300,9459222970,6660,6700,6700,6660,2838
20230918,102200,9440285390,6700,6700,6700,6680,1187
20230918,102100,9432352430,6700,6690,6720,6690,692
20230918,102000,9427712320,6710,6700,6710,6690,1036
20230918,101900,9420767050,6720,6690,6730,6690,1486
20230918,101800,9410798150,6720,6690,6720,6690,3334
20230918,101700,9388423760,6690,6680,6690,6680,1875
20230918,101600,9375894480,6690,6670,6690,6670,2116
20230918,101500,9361771810,6670,6710,6720,6660,10086
20230918,101400,9294283840,6720,6710,6730,6710,1247
20230918,101300,9285912040,6720,6760,6760,6720,3416
20230918,101200,9262945690,6760,6730,6760,6710,2222
20230918,101100,9247999170,6730,6770,6770,6730,3131
20230918,101000,9226884770,6770,6770,6780,6750,13062
20230918,100900,9138456240,6770,6720,6770,6720,7040
20230918,100800,9090876250,6730,6710,6770,6710,34303
20230918,100700,8859709580,6710,6700,6710,6690,8313
20230918,100600,8804007480,6710,6690,6720,6680,9128
20230918,100500,8742839140,6690,6670,6690,6660,7773
20230918,100400,8690981370,6670,6670,6690,6660,2272
20230918,100300,8675835320,6700,6680,6700,6670,661
20230918,100200,8671418310,6670,6690,6700,6670,979
20230918,100100,8664881840,6690,6680,6690,6660,1485
20230918,100000,8654972930,6690,6730,6730,6690,7715
20230918,095900,8603218690,6720,6700,6750,6700,21054
20230918,095800,8461498710,6710,6650,6730,6640,36429
20230918,095700,8217715730,6640,6640,6660,6640,13483
20230918,095600,8128074340,6640,6550,6650,6550,19141
20230918,095500,8001554960,6560,6550,6560,6550,1311
20230918,095400,7992967880,6550,6560,6560,6550,2451
20230918,095300,7976910740,6550,6590,6590,6550,6475
20230918,095200,7934324210,6590,6570,6590,6560,4824
20230918,095100,7902628810,6570,6570,6590,6560,1901
20230918,095000,7890146510,6590,6590,6600,6590,496
20230918,094900,7886877350,6600,6560,6610,6550,25766
20230918,094800,7717264000,6570,6510,6570,6510,3938
20230918,094700,7691465360,6520,6540,6560,6520,7251
20230918,094600,7644130530,6540,6570,6570,6540,4306
20230918,094500,7615892590,6570,6560,6570,6550,2430
20230918,094400,7599938170,6560,6550,6560,6530,5957
20230918,094300,7560956930,6550,6590,6590,6550,7511
20230918,094200,7511672650,6570,6610,6610,6570,4937
20230918,094100,7479151820,6620,6600,6620,6590,3960
20230918,094000,7452998500,6590,6590,6600,6580,8399
20230918,093900,7397681950,6600,6590,6600,6570,2581
20230918,093800,7380688220,6570,6570,6600,6570,7129
20230918,093700,7333745360,6600,6600,6600,6570,4904
20230918,093600,7301437740,6600,6580,6600,6570,4583
20230918,093500,7271256500,6570,6570,6590,6560,17426
20230918,093400,7156806290,6570,6600,6610,6560,8852
20230918,093300,7098561800,6600,6500,6600,6500,25638
20230918,093200,6930559200,6500,6400,6520,6380,13306
20230918,093100,6844383550,6440,6470,6480,6380,19483
20230918,093000,6719385530,6470,6500,6500,6400,25178
20230918,092900,6556866180,6500,6500,6510,6480,4075
20230918,092800,6530369440,6500,6490,6500,6470,15782
20230918,092700,6427878710,6490,6440,6490,6430,30145
20230918,092600,6233775830,6430,6470,6490,6430,14536
20230918,092500,6139737000,6460,6430,6500,6430,25360
20230918,092400,5975601840,6430,6440,6460,6420,6214
20230918,092300,5935560440,6450,6410,6460,6400,13276
20230918,092200,5850133020,6410,6370,6420,6370,5547
20230918,092100,5814620860,6360,6350,6380,6350,5673
20230918,092000,5778528150,6350,6390,6390,6350,8754
20230918,091900,5722806930,6390,6410,6410,6380,3609
20230918,091800,5699712040,6410,6430,6430,6380,10237
20230918,091700,5634257020,6430,6420,6440,6380,29844
20230918,091600,5442992790,6420,6360,6430,6360,18267
20230918,091500,5326096060,6370,6350,6400,6310,23132
20230918,091400,5179361250,6370,6390,6430,6320,33451
20230918,091300,4966108430,6380,6440,6470,6330,56162
20230918,091200,4607714340,6470,6460,6490,6430,34044
20230918,091100,4387559090,6470,6450,6530,6420,37487
20230918,091000,4144242770,6450,6550,6580,6410,60889
20230918,090900,3748835050,6550,6640,6650,6550,33066
20230918,090800,3530600800,6640,6750,6770,6630,83859
20230918,090700,2968873280,6750,6750,6790,6720,31926
20230918,090600,2753501800,6740,6820,6820,6740,74021
20230918,090500,2252168420,6820,6820,6870,6800,49498
20230918,090400,1913938130,6820,6830,6860,6820,22640
20230918,090300,1759094750,6830,6880,6880,6830,22967
20230918,090200,1601985800,6850,6880,6900,6790,93416
20230918,090100,963754590,6860,6840,6970,6840,38304
20230918,090000,698946870,6840,6870,6950,6830,100054