KissMeData/048550/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191700,395997150,2170,2170,2170,2170,2801
20230901,191600,395997150,2170,2170,2170,2170,0
20230901,191500,395997150,2170,2170,2170,2170,0
20230901,191400,395997150,2170,2170,2170,2170,0
20230901,191300,395997150,2170,2170,2170,2170,0
20230901,191200,395997150,2170,2170,2170,2170,0
20230901,191100,395997150,2170,2170,2170,2170,0
20230901,191000,395997150,2170,2170,2170,2170,0
20230901,190900,395997150,2170,2170,2170,2170,0
20230901,190800,395997150,2170,2170,2170,2170,0
20230901,190700,395997150,2170,2170,2170,2170,0
20230901,190600,395997150,2170,2170,2170,2170,0
20230901,190500,395997150,2170,2170,2170,2170,0
20230901,190400,395997150,2170,2170,2170,2170,0
20230901,190300,395997150,2170,2170,2170,2170,0
20230901,190200,395997150,2170,2170,2170,2170,0
20230901,190100,395997150,2170,2170,2170,2170,0
20230901,190000,395997150,2170,2170,2170,2170,0
20230901,185900,395997150,2170,2170,2170,2170,0
20230901,185800,395997150,2170,2170,2170,2170,0
20230901,185700,395997150,2170,2170,2170,2170,0
20230901,185600,395997150,2170,2170,2170,2170,0
20230901,185500,395997150,2170,2170,2170,2170,0
20230901,185400,395997150,2170,2170,2170,2170,0
20230901,185300,395997150,2170,2170,2170,2170,0
20230901,185200,395997150,2170,2170,2170,2170,0
20230901,185100,395997150,2170,2170,2170,2170,0
20230901,185000,395997150,2170,2170,2170,2170,0
20230901,184900,395997150,2170,2170,2170,2170,0
20230901,184800,395997150,2170,2170,2170,2170,0
20230901,184700,395997150,2170,2170,2170,2170,2801
20230901,184600,395997150,2170,2170,2170,2170,0
20230901,184500,395997150,2170,2170,2170,2170,0
20230901,184400,395997150,2170,2170,2170,2170,0
20230901,184300,395997150,2170,2170,2170,2170,0
20230901,184200,395997150,2170,2170,2170,2170,0
20230901,184100,395997150,2170,2170,2170,2170,0
20230901,184000,395997150,2170,2170,2170,2170,0
20230901,183900,395997150,2170,2170,2170,2170,0
20230901,183800,395997150,2170,2170,2170,2170,0
20230901,183700,395997150,2170,2170,2170,2170,0
20230901,183600,395997150,2170,2170,2170,2170,0
20230901,183500,395997150,2170,2170,2170,2170,0
20230901,183400,395997150,2170,2170,2170,2170,0
20230901,183300,395997150,2170,2170,2170,2170,0
20230901,183200,395997150,2170,2170,2170,2170,0
20230901,183100,395997150,2170,2170,2170,2170,0
20230901,183000,395997150,2170,2170,2170,2170,0
20230901,182900,395997150,2170,2170,2170,2170,0
20230901,182800,395997150,2170,2170,2170,2170,0
20230901,182700,395997150,2170,2170,2170,2170,0
20230901,182600,395997150,2170,2170,2170,2170,0
20230901,182500,395997150,2170,2170,2170,2170,0
20230901,182400,395997150,2170,2170,2170,2170,0
20230901,182300,395997150,2170,2170,2170,2170,0
20230901,182200,395997150,2170,2170,2170,2170,0
20230901,182100,395997150,2170,2170,2170,2170,0
20230901,182000,395997150,2170,2170,2170,2170,0
20230901,181900,395997150,2170,2170,2170,2170,0
20230901,181800,395997150,2170,2170,2170,2170,0
20230901,181700,395997150,2170,2170,2170,2170,2801
20230901,181600,395997150,2170,2170,2170,2170,0
20230901,181500,395997150,2170,2170,2170,2170,0
20230901,181400,395997150,2170,2170,2170,2170,0
20230901,181300,395997150,2170,2170,2170,2170,0
20230901,181200,395997150,2170,2170,2170,2170,0
20230901,181100,395997150,2170,2170,2170,2170,0
20230901,181000,395997150,2170,2170,2170,2170,0
20230901,180900,395997150,2170,2170,2170,2170,0
20230901,180800,395997150,2170,2170,2170,2170,0
20230901,180700,395997150,2170,2170,2170,2170,0
20230901,180600,395997150,2170,2170,2170,2170,0
20230901,180500,395997150,2170,2170,2170,2170,0
20230901,180400,395997150,2170,2170,2170,2170,0
20230901,180300,395997150,2170,2170,2170,2170,0
20230901,180200,395997150,2170,2170,2170,2170,0
20230901,180100,395997150,2170,2170,2170,2170,0
20230901,180000,395997150,2170,2170,2170,2170,0
20230901,175900,395997150,2170,2170,2170,2170,0
20230901,175800,395997150,2170,2170,2170,2170,0
20230901,175700,395997150,2170,2170,2170,2170,0
20230901,175600,395997150,2170,2170,2170,2170,0
20230901,175500,395997150,2170,2170,2170,2170,0
20230901,175400,395997150,2170,2170,2170,2170,0
20230901,175300,395997150,2170,2170,2170,2170,0
20230901,175200,395997150,2170,2170,2170,2170,0
20230901,175100,395997150,2170,2170,2170,2170,0
20230901,175000,395997150,2170,2170,2170,2170,0
20230901,174900,395997150,2170,2170,2170,2170,0
20230901,174800,395997150,2170,2170,2170,2170,0
20230901,174700,395997150,2170,2170,2170,2170,2801
20230901,174600,395997150,2170,2170,2170,2170,0
20230901,174500,395997150,2170,2170,2170,2170,0
20230901,174400,395997150,2170,2170,2170,2170,0
20230901,174300,395997150,2170,2170,2170,2170,0
20230901,174200,395997150,2170,2170,2170,2170,0
20230901,174100,395997150,2170,2170,2170,2170,0
20230901,174000,395997150,2170,2170,2170,2170,0
20230901,173900,395997150,2170,2170,2170,2170,0
20230901,173800,395997150,2170,2170,2170,2170,0
20230901,173700,395997150,2170,2170,2170,2170,0
20230901,173600,395997150,2170,2170,2170,2170,0
20230901,173500,395997150,2170,2170,2170,2170,0
20230901,173400,395997150,2170,2170,2170,2170,0
20230901,173300,395997150,2170,2170,2170,2170,0
20230901,173200,395997150,2170,2170,2170,2170,0
20230901,173100,395997150,2170,2170,2170,2170,0
20230901,173000,395997150,2170,2170,2170,2170,0
20230901,172900,395997150,2170,2170,2170,2170,0
20230901,172800,395997150,2170,2170,2170,2170,0
20230901,172700,395997150,2170,2170,2170,2170,0
20230901,172600,395997150,2170,2170,2170,2170,0
20230901,172500,395997150,2170,2170,2170,2170,0
20230901,172400,395997150,2170,2170,2170,2170,0
20230901,172300,395997150,2170,2170,2170,2170,0
20230901,172200,395997150,2170,2170,2170,2170,0
20230901,172100,395997150,2170,2170,2170,2170,0
20230901,172000,395997150,2170,2170,2170,2170,0
20230901,171900,395997150,2170,2170,2170,2170,0
20230901,171800,395997150,2170,2170,2170,2170,0
20230901,171700,395997150,2170,2170,2170,2170,2801
20230901,171600,395997150,2170,2170,2170,2170,0
20230901,171500,395997150,2170,2170,2170,2170,0
20230901,171400,395997150,2170,2170,2170,2170,0
20230901,171300,395997150,2170,2170,2170,2170,0
20230901,171200,395997150,2170,2170,2170,2170,0
20230901,171100,395997150,2170,2170,2170,2170,0
20230901,171000,395997150,2170,2170,2170,2170,0
20230901,170900,395997150,2170,2170,2170,2170,0
20230901,170800,395997150,2170,2170,2170,2170,0
20230901,170700,395997150,2170,2170,2170,2170,0
20230901,170600,395997150,2170,2170,2170,2170,0
20230901,170500,395997150,2170,2170,2170,2170,0
20230901,170400,395997150,2170,2170,2170,2170,0
20230901,170300,395997150,2170,2170,2170,2170,0
20230901,170200,395997150,2170,2170,2170,2170,0
20230901,170100,395997150,2170,2170,2170,2170,0
20230901,170000,395997150,2170,2170,2170,2170,0
20230901,165900,395997150,2170,2170,2170,2170,0
20230901,165800,395997150,2170,2170,2170,2170,0
20230901,165700,395997150,2170,2170,2170,2170,0
20230901,165600,395997150,2170,2170,2170,2170,0
20230901,165500,395997150,2170,2170,2170,2170,0
20230901,165400,395997150,2170,2170,2170,2170,0
20230901,165300,395997150,2170,2170,2170,2170,0
20230901,165200,395997150,2170,2170,2170,2170,0
20230901,165100,395997150,2170,2170,2170,2170,0
20230901,165000,395997150,2170,2170,2170,2170,0
20230901,164900,395997150,2170,2170,2170,2170,0
20230901,164800,395997150,2170,2170,2170,2170,0
20230901,164700,395997150,2170,2170,2170,2170,2801
20230901,164600,395997150,2170,2170,2170,2170,0
20230901,164500,395997150,2170,2170,2170,2170,0
20230901,164400,395997150,2170,2170,2170,2170,0
20230901,164300,395997150,2170,2170,2170,2170,0
20230901,164200,395997150,2170,2170,2170,2170,0
20230901,164100,395997150,2170,2170,2170,2170,0
20230901,164000,395997150,2170,2170,2170,2170,0
20230901,163900,395997150,2170,2170,2170,2170,0
20230901,163800,395997150,2170,2170,2170,2170,0
20230901,163700,395997150,2170,2170,2170,2170,0
20230901,163600,395997150,2170,2170,2170,2170,0
20230901,163500,395997150,2170,2170,2170,2170,0
20230901,163400,395997150,2170,2170,2170,2170,0
20230901,163300,395997150,2170,2170,2170,2170,0
20230901,163200,395997150,2170,2170,2170,2170,0
20230901,163100,395997150,2170,2170,2170,2170,0
20230901,163000,395997150,2170,2170,2170,2170,0
20230901,162900,395997150,2170,2170,2170,2170,0
20230901,162800,395997150,2170,2170,2170,2170,0
20230901,162700,395997150,2170,2170,2170,2170,0
20230901,162600,395997150,2170,2170,2170,2170,0
20230901,162500,395997150,2170,2170,2170,2170,0
20230901,162400,395997150,2170,2170,2170,2170,0
20230901,162300,395997150,2170,2170,2170,2170,0
20230901,162200,395997150,2170,2170,2170,2170,0
20230901,162100,395997150,2170,2170,2170,2170,0
20230901,162000,395997150,2170,2170,2170,2170,0
20230901,161900,395997150,2170,2170,2170,2170,0
20230901,161800,395997150,2170,2170,2170,2170,0
20230901,161700,395997150,2170,2170,2170,2170,2801
20230901,161600,395997150,2170,2170,2170,2170,0
20230901,161500,395997150,2170,2170,2170,2170,0
20230901,161400,395997150,2170,2170,2170,2170,0
20230901,161300,395997150,2170,2170,2170,2170,0
20230901,161200,395997150,2170,2170,2170,2170,0
20230901,161100,395997150,2170,2170,2170,2170,0
20230901,161000,395997150,2170,2170,2170,2170,0
20230901,160900,395997150,2170,2170,2170,2170,0
20230901,160800,395997150,2170,2170,2170,2170,0
20230901,160700,395997150,2170,2170,2170,2170,0
20230901,160600,395997150,2170,2170,2170,2170,0
20230901,160500,395997150,2170,2170,2170,2170,0
20230901,160400,395997150,2170,2170,2170,2170,0
20230901,160300,395997150,2170,2170,2170,2170,0
20230901,160200,395997150,2170,2170,2170,2170,0
20230901,160100,395997150,2170,2170,2170,2170,0
20230901,160000,395997150,2170,2170,2170,2170,0
20230901,155900,395997150,2170,2170,2170,2170,0
20230901,155800,395997150,2170,2170,2170,2170,0
20230901,155700,395997150,2170,2170,2170,2170,0
20230901,155600,395997150,2170,2170,2170,2170,0
20230901,155500,395997150,2170,2170,2170,2170,0
20230901,155400,395997150,2170,2170,2170,2170,0
20230901,155300,395997150,2170,2170,2170,2170,0
20230901,155200,395997150,2170,2170,2170,2170,0
20230901,155100,395997150,2170,2170,2170,2170,0
20230901,155000,395997150,2170,2170,2170,2170,0
20230901,154900,395997150,2170,2170,2170,2170,0
20230901,154800,395997150,2170,2170,2170,2170,0
20230901,154700,395997150,2170,2170,2170,2170,2801
20230901,154600,395997150,2170,2170,2170,2170,0
20230901,154500,395997150,2170,2170,2170,2170,0
20230901,154400,395997150,2170,2170,2170,2170,0
20230901,154300,395997150,2170,2170,2170,2170,0
20230901,154200,395997150,2170,2170,2170,2170,0
20230901,154100,395997150,2170,2170,2170,2170,0
20230901,154000,395997150,2170,2170,2170,2170,0
20230901,153900,395997150,2170,2170,2170,2170,0
20230901,153800,395997150,2170,2170,2170,2170,0
20230901,153700,395997150,2170,2170,2170,2170,0
20230901,153600,395997150,2170,2170,2170,2170,0
20230901,153500,395997150,2170,2170,2170,2170,0
20230901,153400,395997150,2170,2170,2170,2170,0
20230901,153300,395997150,2170,2170,2170,2170,0
20230901,153200,395997150,2170,2170,2170,2170,0
20230901,153100,395997150,2170,2170,2170,2170,0
20230901,153000,395997150,2170,2170,2170,2170,2801
20230901,152900,389918980,2185,2185,2185,2185,0
20230901,152800,389918980,2185,2185,2185,2185,0
20230901,152700,389918980,2185,2185,2185,2185,0
20230901,152600,389918980,2185,2185,2185,2185,0
20230901,152500,389918980,2185,2185,2185,2185,0
20230901,152400,389918980,2185,2185,2185,2185,0
20230901,152300,389918980,2185,2185,2185,2185,0
20230901,152200,389918980,2185,2185,2185,2185,0
20230901,152100,389918980,2185,2185,2185,2185,0
20230901,152000,389918980,2185,2185,2185,2185,0
20230901,151900,389918980,2185,2185,2185,2185,50
20230901,151800,389809730,2185,2175,2185,2170,204
20230901,151700,389366035,2190,2185,2190,2185,2
20230901,151600,389361660,2170,2175,2175,2170,530
20230901,151500,388210850,2170,2175,2175,2170,20
20230901,151400,388167445,2170,2180,2180,2170,6359
20230901,151300,374331270,2190,2190,2190,2190,1
20230901,151200,374329080,2190,2185,2190,2185,141
20230901,151100,374020990,2185,2185,2185,2185,10
20230901,151000,373999140,2190,2185,2190,2185,3477
20230901,150900,366401865,2190,2190,2190,2190,0
20230901,150800,366401865,2190,2180,2190,2175,2606
20230901,150700,360730190,2185,2185,2185,2185,609
20230901,150600,359399525,2180,2185,2185,2180,581
20230901,150500,358130105,2185,2185,2185,2185,2010
20230901,150400,353738255,2185,2190,2190,2185,1208
20230901,150300,351095065,2190,2180,2190,2180,1174
20230901,150200,348535230,2180,2185,2185,2180,960
20230901,150100,346442310,2180,2180,2180,2180,480
20230901,150000,345395910,2185,2185,2185,2185,23
20230901,145900,345345655,2185,2185,2185,2180,225
20230901,145800,344854530,2185,2185,2185,2185,90
20230901,145700,344657880,2180,2180,2180,2180,50
20230901,145600,344548880,2190,2190,2190,2190,0
20230901,145500,344548880,2190,2190,2190,2190,50
20230901,145400,344439380,2190,2180,2190,2180,2000
20230901,145300,340074195,2185,2185,2185,2185,10
20230901,145200,340052345,2185,2180,2185,2180,825
20230901,145100,338253815,2185,2185,2185,2185,1
20230901,145000,338251630,2185,2185,2185,2185,1000
20230901,144900,336066630,2190,2190,2190,2190,0
20230901,144800,336066630,2190,2185,2190,2185,2010
20230901,144700,331674730,2180,2180,2180,2180,0
20230901,144600,331674730,2180,2180,2180,2180,807
20230901,144500,329915470,2190,2190,2190,2190,0
20230901,144400,329915470,2190,2190,2190,2190,7
20230901,144300,329900140,2190,2190,2190,2190,2
20230901,144200,329895760,2190,2190,2190,2190,0
20230901,144100,329895760,2190,2190,2190,2190,0
20230901,144000,329895760,2190,2190,2190,2190,5
20230901,143900,329884810,2190,2190,2190,2190,10
20230901,143800,329862910,2190,2190,2190,2190,10
20230901,143700,329841010,2185,2185,2190,2185,80
20230901,143600,329666160,2180,2180,2180,2180,0
20230901,143500,329666160,2180,2190,2190,2180,480
20230901,143400,328619660,2180,2190,2190,2180,1434
20230901,143300,325488240,2190,2190,2190,2190,1108
20230901,143200,323061720,2195,2185,2195,2185,135
20230901,143100,322766720,2180,2180,2180,2180,20
20230901,143000,322723120,2185,2185,2185,2185,1
20230901,142900,322720935,2185,2185,2185,2185,1
20230901,142800,322718750,2180,2180,2180,2180,1251
20230901,142700,319991570,2185,2185,2185,2185,1
20230901,142600,319989385,2185,2185,2185,2185,0
20230901,142500,319989385,2185,2185,2185,2185,1196
20230901,142400,317376125,2185,2185,2185,2185,13
20230901,142300,317347720,2185,2185,2185,2185,10
20230901,142200,317325870,2185,2185,2185,2185,0
20230901,142100,317325870,2185,2185,2185,2185,400
20230901,142000,316451870,2185,2185,2185,2185,2
20230901,141900,316447500,2185,2185,2185,2185,0
20230901,141800,316447500,2185,2185,2185,2185,0
20230901,141700,316447500,2185,2185,2185,2185,293
20230901,141600,315807295,2185,2185,2185,2185,49
20230901,141500,315700230,2185,2185,2185,2185,0
20230901,141400,315700230,2185,2185,2185,2185,200
20230901,141300,315263230,2190,2190,2190,2190,1034
20230901,141200,312998770,2190,2190,2190,2190,491
20230901,141100,311923480,2195,2190,2195,2185,4
20230901,141000,311914715,2190,2190,2190,2190,50
20230901,140900,311805215,2190,2185,2190,2185,480
20230901,140800,310756265,2185,2190,2190,2185,1108
20230901,140700,308332785,2195,2195,2195,2195,8
20230901,140600,308315225,2195,2195,2195,2195,27
20230901,140500,308255960,2195,2195,2195,2195,10
20230901,140400,308234010,2195,2190,2195,2190,20
20230901,140300,308190160,2190,2190,2190,2190,1
20230901,140200,308187970,2190,2190,2190,2190,1600
20230901,140100,304683970,2190,2185,2190,2185,627
20230901,140000,303313475,2190,2190,2190,2190,100
20230901,135900,303094475,2185,2185,2185,2185,30
20230901,135800,303028925,2185,2185,2185,2185,701
20230901,135700,301497240,2180,2180,2180,2180,1342
20230901,135600,298571680,2185,2195,2195,2185,1823
20230901,135500,294588075,2195,2195,2195,2195,0
20230901,135400,294588075,2195,2195,2195,2195,50
20230901,135300,294478325,2195,2195,2195,2195,757
20230901,135200,292816710,2195,2195,2195,2195,0
20230901,135100,292816710,2195,2190,2195,2190,1842
20230901,135000,288782630,2185,2185,2185,2185,903
20230901,134900,286809575,2190,2190,2190,2190,10
20230901,134800,286787675,2190,2190,2190,2190,7280
20230901,134700,270844475,2200,2200,2200,2200,0
20230901,134600,270844475,2200,2200,2200,2200,1
20230901,134500,270842275,2200,2200,2200,2200,2
20230901,134400,270837875,2200,2200,2200,2200,8
20230901,134300,270820275,2200,2200,2200,2200,0
20230901,134200,270820275,2200,2200,2200,2200,1
20230901,134100,270818075,2200,2200,2200,2200,0
20230901,134000,270818075,2200,2200,2200,2200,0
20230901,133900,270818075,2200,2200,2200,2200,79
20230901,133800,270644275,2200,2200,2200,2200,77
20230901,133700,270474875,2200,2200,2200,2200,215
20230901,133600,270001875,2200,2200,2200,2200,0
20230901,133500,270001875,2200,2200,2200,2200,4
20230901,133400,269993075,2200,2200,2200,2200,0
20230901,133300,269993075,2200,2200,2200,2200,0
20230901,133200,269993075,2200,2200,2200,2200,0
20230901,133100,269993075,2200,2200,2200,2200,10
20230901,133000,269971075,2190,2190,2190,2190,0
20230901,132900,269971075,2190,2190,2190,2190,0
20230901,132800,269971075,2190,2190,2190,2190,0
20230901,132700,269971075,2190,2190,2190,2190,0
20230901,132600,269971075,2190,2190,2190,2190,792
20230901,132500,268236595,2200,2200,2200,2200,3
20230901,132400,268229995,2200,2200,2200,2200,42
20230901,132300,268137595,2190,2190,2190,2190,300
20230901,132200,267480595,2190,2190,2190,2190,4
20230901,132100,267471835,2200,2200,2200,2200,0
20230901,132000,267471835,2200,2195,2200,2195,1015
20230901,131900,265243860,2200,2195,2200,2195,721
20230901,131800,263661215,2200,2200,2200,2200,0
20230901,131700,263661215,2200,2200,2200,2200,0
20230901,131600,263661215,2200,2190,2200,2190,140
20230901,131500,263354000,2190,2190,2190,2190,0
20230901,131400,263354000,2190,2190,2190,2190,0
20230901,131300,263354000,2190,2190,2190,2190,2
20230901,131200,263349620,2200,2200,2200,2200,5
20230901,131100,263338620,2200,2200,2200,2200,2048
20230901,131000,258833020,2200,2200,2200,2200,10
20230901,130900,258811020,2200,2200,2200,2195,1184
20230901,130800,256211590,2200,2200,2200,2200,13
20230901,130700,256182990,2200,2200,2200,2200,0
20230901,130600,256182990,2200,2200,2200,2200,70
20230901,130500,256028990,2200,2200,2200,2200,17
20230901,130400,255991590,2200,2200,2200,2200,0
20230901,130300,255991590,2200,2200,2200,2200,50
20230901,130200,255881590,2200,2200,2200,2200,0
20230901,130100,255881590,2200,2200,2200,2200,0
20230901,130000,255881590,2200,2200,2200,2200,0
20230901,125900,255881590,2200,2200,2200,2200,0
20230901,125800,255881590,2200,2200,2200,2200,0
20230901,125700,255881590,2200,2200,2200,2200,101
20230901,125600,255659390,2200,2200,2200,2200,0
20230901,125500,255659390,2200,2200,2200,2200,0
20230901,125400,255659390,2200,2200,2200,2200,0
20230901,125300,255659390,2200,2200,2200,2200,812
20230901,125200,253872990,2200,2200,2200,2200,0
20230901,125100,253872990,2200,2200,2200,2200,0
20230901,125000,253872990,2200,2200,2200,2200,2
20230901,124900,253868590,2205,2205,2205,2205,1
20230901,124800,253866385,2200,2200,2205,2200,17
20230901,124700,253828935,2205,2205,2205,2205,0
20230901,124600,253828935,2205,2205,2205,2200,1368
20230901,124500,250812575,2210,2205,2210,2205,1593
20230901,124400,247293660,2210,2210,2210,2210,10
20230901,124300,247271560,2195,2195,2195,2195,0
20230901,124200,247271560,2195,2195,2195,2195,488
20230901,124100,246200400,2195,2210,2210,2195,221
20230901,124000,245715155,2195,2200,2200,2195,4645
20230901,123900,235513970,2210,2210,2210,2210,2
20230901,123800,235509550,2210,2205,2210,2205,472
20230901,123700,234468730,2200,2200,2200,2200,534
20230901,123600,233293930,2200,2200,2200,2200,39
20230901,123500,233208130,2200,2200,2200,2200,15
20230901,123400,233175130,2200,2200,2200,2200,341
20230901,123300,232424930,2200,2200,2200,2200,13
20230901,123200,232396330,2200,2200,2200,2200,0
20230901,123100,232396330,2200,2200,2200,2200,1277
20230901,123000,229586930,2200,2200,2200,2200,238
20230901,122900,229063330,2200,2200,2200,2200,0
20230901,122800,229063330,2200,2200,2200,2200,136
20230901,122700,228764130,2200,2200,2200,2200,10
20230901,122600,228742130,2195,2195,2195,2195,0
20230901,122500,228742130,2195,2195,2195,2195,0
20230901,122400,228742130,2195,2195,2195,2195,1
20230901,122300,228739935,2195,2195,2195,2195,0
20230901,122200,228739935,2195,2200,2200,2195,208
20230901,122100,228282375,2200,2200,2200,2200,0
20230901,122000,228282375,2200,2200,2200,2200,13
20230901,121900,228253775,2200,2200,2200,2200,0
20230901,121800,228253775,2200,2200,2200,2200,0
20230901,121700,228253775,2200,2200,2200,2200,0
20230901,121600,228253775,2200,2200,2200,2200,0
20230901,121500,228253775,2200,2200,2200,2200,0
20230901,121400,228253775,2200,2200,2200,2200,0
20230901,121300,228253775,2200,2200,2200,2200,105
20230901,121200,228022775,2200,2200,2200,2200,2
20230901,121100,228018375,2200,2200,2200,2200,0
20230901,121000,228018375,2200,2200,2200,2200,2
20230901,120900,228013975,2200,2195,2200,2195,72
20230901,120800,227855825,2200,2200,2200,2200,0
20230901,120700,227855825,2200,2200,2200,2200,0
20230901,120600,227855825,2200,2200,2200,2200,0
20230901,120500,227855825,2200,2200,2200,2200,0
20230901,120400,227855825,2200,2200,2200,2200,5
20230901,120300,227844825,2200,2200,2200,2200,0
20230901,120200,227844825,2200,2195,2200,2195,26
20230901,120100,227787705,2200,2200,2200,2200,10
20230901,120000,227765705,2195,2195,2195,2195,0
20230901,115900,227765705,2195,2195,2195,2195,0
20230901,115800,227765705,2195,2195,2195,2195,545
20230901,115700,226569430,2195,2200,2200,2195,356
20230901,115600,225788005,2200,2200,2200,2200,5
20230901,115500,225777005,2195,2195,2195,2195,0
20230901,115400,225777005,2195,2195,2195,2195,20
20230901,115300,225733105,2195,2195,2195,2195,33
20230901,115200,225660670,2195,2195,2195,2195,17
20230901,115100,225623355,2195,2195,2195,2195,400
20230901,115000,224745355,2195,2195,2195,2195,100
20230901,114900,224525855,2200,2200,2200,2200,0
20230901,114800,224525855,2200,2200,2200,2200,200
20230901,114700,224085855,2200,2195,2200,2195,230
20230901,114600,223580405,2195,2200,2200,2195,1210
20230901,114500,220923230,2200,2200,2200,2200,57
20230901,114400,220797830,2200,2200,2200,2200,40
20230901,114300,220709830,2200,2195,2200,2195,33
20230901,114200,220637245,2200,2200,2200,2200,0
20230901,114100,220637245,2200,2200,2200,2200,787
20230901,114000,218905845,2200,2200,2200,2200,100
20230901,113900,218685845,2205,2205,2205,2205,0
20230901,113800,218685845,2205,2205,2205,2205,0
20230901,113700,218685845,2205,2205,2205,2205,0
20230901,113600,218685845,2205,2205,2205,2205,1
20230901,113500,218683640,2210,2210,2210,2210,2139
20230901,113400,213956450,2210,2210,2210,2210,1
20230901,113300,213954240,2205,2205,2205,2205,3361
20230901,113200,206543235,2205,2205,2205,2205,0
20230901,113100,206543235,2205,2205,2205,2205,10
20230901,113000,206521185,2200,2200,2200,2200,1
20230901,112900,206518985,2190,2190,2190,2190,0
20230901,112800,206518985,2190,2195,2195,2190,73
20230901,112700,206358960,2190,2190,2190,2190,0
20230901,112600,206358960,2190,2190,2190,2190,0
20230901,112500,206358960,2190,2195,2195,2190,453
20230901,112400,205366855,2195,2195,2195,2195,838
20230901,112300,203527445,2200,2200,2200,2200,237
20230901,112200,203006045,2200,2200,2200,2200,263
20230901,112100,202427445,2205,2205,2205,2205,0
20230901,112000,202427445,2205,2205,2205,2205,0
20230901,111900,202427445,2205,2205,2205,2205,0
20230901,111800,202427445,2205,2205,2205,2205,0
20230901,111700,202427445,2205,2205,2205,2205,0
20230901,111600,202427445,2205,2205,2205,2205,1
20230901,111500,202425240,2205,2205,2205,2205,0
20230901,111400,202425240,2205,2205,2205,2205,453
20230901,111300,201426375,2205,2205,2205,2205,0
20230901,111200,201426375,2205,2205,2205,2205,0
20230901,111100,201426375,2205,2200,2205,2185,820
20230901,111000,199629680,2200,2200,2200,2190,308
20230901,110900,198954550,2200,2200,2200,2200,110
20230901,110800,198712550,2200,2200,2200,2200,20
20230901,110700,198668550,2205,2190,2205,2190,5030
20230901,110600,187652400,2205,2205,2205,2190,2622
20230901,110500,181896460,2205,2205,2210,2190,3705
20230901,110400,173762805,2205,2205,2205,2205,516
20230901,110300,172625025,2215,2210,2215,2205,261
20230901,110200,172048765,2215,2215,2215,2215,1
20230901,110100,172046550,2215,2215,2215,2215,0
20230901,110000,172046550,2215,2205,2215,2205,31
20230901,105900,171977895,2215,2210,2215,2210,37
20230901,105800,171895960,2215,2215,2215,2210,62
20230901,105700,171758900,2210,2210,2215,2210,168
20230901,105600,171387595,2210,2210,2210,2210,1972
20230901,105500,167029475,2215,2215,2215,2215,3
20230901,105400,167022830,2220,2200,2220,2195,17022
20230901,105300,129531860,2200,2200,2200,2200,150
20230901,105200,129201860,2200,2200,2200,2200,185
20230901,105100,128794860,2200,2200,2200,2200,1
20230901,105000,128792660,2195,2200,2200,2195,227
20230901,104900,128293730,2205,2205,2205,2205,0
20230901,104800,128293730,2205,2205,2205,2205,100
20230901,104700,128073230,2205,2205,2205,2205,5
20230901,104600,128062205,2205,2205,2205,2200,637
20230901,104500,126660120,2205,2205,2205,2205,0
20230901,104400,126660120,2205,2195,2205,2195,284
20230901,104300,126035340,2200,2200,2200,2200,506
20230901,104200,124922140,2205,2200,2205,2200,1011
20230901,104100,122697935,2205,2205,2205,2205,462
20230901,104000,121679225,2205,2200,2205,2200,51
20230901,103900,121567020,2200,2200,2200,2200,50
20230901,103800,121457020,2205,2205,2205,2205,60
20230901,103700,121324720,2205,2205,2205,2205,34
20230901,103600,121249750,2200,2200,2200,2200,100
20230901,103500,121029750,2200,2200,2200,2200,100
20230901,103400,120809750,2200,2205,2205,2200,228
20230901,103300,120307510,2200,2200,2200,2200,20
20230901,103200,120263510,2195,2195,2195,2195,0
20230901,103100,120263510,2195,2195,2195,2195,1
20230901,103000,120261315,2200,2200,2200,2200,0
20230901,102900,120261315,2200,2200,2200,2200,304
20230901,102800,119592515,2200,2200,2200,2190,12
20230901,102700,119566215,2190,2190,2190,2190,0
20230901,102600,119566215,2190,2190,2190,2190,80
20230901,102500,119391015,2190,2190,2190,2190,0
20230901,102400,119391015,2190,2195,2195,2190,50
20230901,102300,119281510,2190,2195,2195,2190,1458
20230901,102200,116081205,2190,2190,2190,2190,0
20230901,102100,116081205,2190,2195,2195,2190,38
20230901,102000,115997935,2195,2195,2195,2195,1
20230901,101900,115995740,2195,2195,2195,2195,572
20230901,101800,114740200,2200,2200,2200,2200,78
20230901,101700,114568600,2200,2195,2205,2195,4291
20230901,101600,105130435,2195,2195,2195,2195,0
20230901,101500,105130435,2195,2195,2195,2195,0
20230901,101400,105130435,2195,2195,2195,2195,1001
20230901,101300,102933240,2195,2195,2195,2195,121
20230901,101200,102667645,2190,2190,2195,2190,2080
20230901,101100,98112440,2190,2185,2190,2185,2
20230901,101000,98108065,2190,2190,2190,2190,1
20230901,100900,98105875,2185,2185,2185,2185,0
20230901,100800,98105875,2185,2185,2185,2185,10
20230901,100700,98084025,2190,2190,2190,2190,0
20230901,100600,98084025,2190,2190,2190,2185,394
20230901,100500,97222165,2185,2185,2185,2185,0
20230901,100400,97222165,2185,2185,2185,2185,600
20230901,100300,95911165,2185,2185,2185,2185,300
20230901,100200,95255665,2185,2190,2190,2185,1918
20230901,100100,91064825,2190,2190,2190,2190,8
20230901,100000,91047305,2190,2190,2190,2190,108
20230901,095900,90810785,2190,2190,2190,2190,622
20230901,095800,89448605,2190,2190,2190,2190,500
20230901,095700,88353605,2190,2190,2190,2190,502
20230901,095600,87254225,2190,2190,2190,2190,550
20230901,095500,86049725,2190,2185,2190,2185,139
20230901,095400,85745320,2190,2190,2190,2190,6632
20230901,095300,71221240,2200,2200,2200,2200,0
20230901,095200,71221240,2200,2200,2200,2200,0
20230901,095100,71221240,2200,2200,2200,2200,0
20230901,095000,71221240,2200,2195,2200,2190,2385
20230901,094900,65997945,2195,2195,2195,2195,1343
20230901,094800,63050060,2195,2195,2195,2195,5
20230901,094700,63039085,2190,2190,2190,2190,1
20230901,094600,63036895,2190,2190,2190,2190,668
20230901,094500,61573975,2190,2195,2195,2190,346
20230901,094400,60816230,2190,2190,2190,2190,300
20230901,094300,60159230,2190,2195,2195,2190,501
20230901,094200,59062035,2195,2190,2195,2185,101
20230901,094100,58841240,2195,2190,2195,2190,41
20230901,094000,58751445,2190,2190,2190,2190,1400
20230901,093900,55685445,2195,2195,2195,2195,41
20230901,093800,55595450,2190,2195,2195,2190,502
20230901,093700,54496060,2195,2195,2195,2195,11
20230901,093600,54471915,2195,2200,2200,2195,64
20230901,093500,54331375,2200,2195,2200,2195,3594
20230901,093400,46439585,2205,2205,2205,2205,1
20230901,093300,46437380,2195,2195,2205,2195,344
20230901,093200,45681860,2195,2205,2205,2190,1548
20230901,093100,42289630,2205,2200,2205,2190,1145
20230901,093000,39770630,2200,2200,2200,2200,1
20230901,092900,39768430,2200,2200,2200,2200,0
20230901,092800,39768430,2200,2200,2200,2200,0
20230901,092700,39768430,2200,2200,2200,2200,3
20230901,092600,39761830,2200,2200,2200,2200,11
20230901,092500,39737630,2200,2195,2200,2195,105
20230901,092400,39507150,2200,2200,2200,2200,48
20230901,092300,39401550,2200,2200,2200,2200,1
20230901,092200,39399350,2190,2190,2190,2190,162
20230901,092100,39044570,2200,2205,2205,2200,117
20230901,092000,38787150,2205,2195,2205,2195,3903
20230901,091900,30204880,2200,2195,2200,2195,1112
20230901,091800,27759325,2195,2195,2195,2195,1
20230901,091700,27757130,2190,2190,2190,2190,2656
20230901,091600,21940490,2185,2185,2185,2185,0
20230901,091500,21940490,2185,2190,2190,2185,1013
20230901,091400,19722060,2190,2190,2190,2190,1097
20230901,091300,17319630,2190,2180,2190,2180,64
20230901,091200,17179805,2175,2175,2175,2175,0
20230901,091100,17179805,2175,2175,2175,2175,775
20230901,091000,15494180,2170,2175,2175,2165,408
20230901,090900,14608725,2170,2180,2180,2170,84
20230901,090800,14426010,2165,2165,2165,2165,0
20230901,090700,14426010,2165,2180,2180,2165,2356
20230901,090600,9313160,2180,2170,2185,2170,112
20230901,090500,9069045,2165,2170,2170,2165,520
20230901,090400,7941565,2185,2185,2185,2185,26
20230901,090300,7884755,2185,2180,2185,2180,72
20230901,090200,7727790,2160,2160,2160,2160,32
20230901,090100,7658670,2160,2180,2180,2160,507
20230901,090000,6558900,2185,2190,2195,2185,2995