KissMeData/005290/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184100,35157257200,35350,35350,35350,35350,19048
20230901,184000,35157257200,35350,35350,35350,35350,0
20230901,183900,35157257200,35350,35350,35350,35350,0
20230901,183800,35157257200,35350,35350,35350,35350,0
20230901,183700,35157257200,35350,35350,35350,35350,0
20230901,183600,35157257200,35350,35350,35350,35350,0
20230901,183500,35157257200,35350,35350,35350,35350,0
20230901,183400,35157257200,35350,35350,35350,35350,0
20230901,183300,35157257200,35350,35350,35350,35350,0
20230901,183200,35157257200,35350,35350,35350,35350,0
20230901,183100,35157257200,35350,35350,35350,35350,0
20230901,183000,35157257200,35350,35350,35350,35350,0
20230901,182900,35157257200,35350,35350,35350,35350,0
20230901,182800,35157257200,35350,35350,35350,35350,0
20230901,182700,35157257200,35350,35350,35350,35350,0
20230901,182600,35157257200,35350,35350,35350,35350,0
20230901,182500,35157257200,35350,35350,35350,35350,0
20230901,182400,35157257200,35350,35350,35350,35350,0
20230901,182300,35157257200,35350,35350,35350,35350,0
20230901,182200,35157257200,35350,35350,35350,35350,0
20230901,182100,35157257200,35350,35350,35350,35350,0
20230901,182000,35157257200,35350,35350,35350,35350,0
20230901,181900,35157257200,35350,35350,35350,35350,0
20230901,181800,35157257200,35350,35350,35350,35350,0
20230901,181700,35157257200,35350,35350,35350,35350,0
20230901,181600,35157257200,35350,35350,35350,35350,0
20230901,181500,35157257200,35350,35350,35350,35350,0
20230901,181400,35157257200,35350,35350,35350,35350,0
20230901,181300,35157257200,35350,35350,35350,35350,0
20230901,181200,35157257200,35350,35350,35350,35350,0
20230901,181100,35157257200,35350,35350,35350,35350,19048
20230901,181000,35157257200,35350,35350,35350,35350,0
20230901,180900,35157257200,35350,35350,35350,35350,0
20230901,180800,35157257200,35350,35350,35350,35350,0
20230901,180700,35157257200,35350,35350,35350,35350,0
20230901,180600,35157257200,35350,35350,35350,35350,0
20230901,180500,35157257200,35350,35350,35350,35350,0
20230901,180400,35157257200,35350,35350,35350,35350,0
20230901,180300,35157257200,35350,35350,35350,35350,0
20230901,180200,35157257200,35350,35350,35350,35350,0
20230901,180100,35157257200,35350,35350,35350,35350,0
20230901,180000,35157257200,35350,35350,35350,35350,0
20230901,175900,35157257200,35350,35350,35350,35350,0
20230901,175800,35157257200,35350,35350,35350,35350,0
20230901,175700,35157257200,35350,35350,35350,35350,0
20230901,175600,35157257200,35350,35350,35350,35350,0
20230901,175500,35157257200,35350,35350,35350,35350,0
20230901,175400,35157257200,35350,35350,35350,35350,0
20230901,175300,35157257200,35350,35350,35350,35350,0
20230901,175200,35157257200,35350,35350,35350,35350,0
20230901,175100,35157257200,35350,35350,35350,35350,0
20230901,175000,35157257200,35350,35350,35350,35350,0
20230901,174900,35157257200,35350,35350,35350,35350,0
20230901,174800,35157257200,35350,35350,35350,35350,0
20230901,174700,35157257200,35350,35350,35350,35350,0
20230901,174600,35157257200,35350,35350,35350,35350,0
20230901,174500,35157257200,35350,35350,35350,35350,0
20230901,174400,35157257200,35350,35350,35350,35350,0
20230901,174300,35157257200,35350,35350,35350,35350,0
20230901,174200,35157257200,35350,35350,35350,35350,0
20230901,174100,35157257200,35350,35350,35350,35350,19048
20230901,174000,35157257200,35350,35350,35350,35350,0
20230901,173900,35157257200,35350,35350,35350,35350,0
20230901,173800,35157257200,35350,35350,35350,35350,0
20230901,173700,35157257200,35350,35350,35350,35350,0
20230901,173600,35157257200,35350,35350,35350,35350,0
20230901,173500,35157257200,35350,35350,35350,35350,0
20230901,173400,35157257200,35350,35350,35350,35350,0
20230901,173300,35157257200,35350,35350,35350,35350,0
20230901,173200,35157257200,35350,35350,35350,35350,0
20230901,173100,35157257200,35350,35350,35350,35350,0
20230901,173000,35157257200,35350,35350,35350,35350,0
20230901,172900,35157257200,35350,35350,35350,35350,0
20230901,172800,35157257200,35350,35350,35350,35350,0
20230901,172700,35157257200,35350,35350,35350,35350,0
20230901,172600,35157257200,35350,35350,35350,35350,0
20230901,172500,35157257200,35350,35350,35350,35350,0
20230901,172400,35157257200,35350,35350,35350,35350,0
20230901,172300,35157257200,35350,35350,35350,35350,0
20230901,172200,35157257200,35350,35350,35350,35350,0
20230901,172100,35157257200,35350,35350,35350,35350,0
20230901,172000,35157257200,35350,35350,35350,35350,0
20230901,171900,35157257200,35350,35350,35350,35350,0
20230901,171800,35157257200,35350,35350,35350,35350,0
20230901,171700,35157257200,35350,35350,35350,35350,0
20230901,171600,35157257200,35350,35350,35350,35350,0
20230901,171500,35157257200,35350,35350,35350,35350,0
20230901,171400,35157257200,35350,35350,35350,35350,0
20230901,171300,35157257200,35350,35350,35350,35350,0
20230901,171200,35157257200,35350,35350,35350,35350,0
20230901,171100,35157257200,35350,35350,35350,35350,19048
20230901,171000,35157257200,35350,35350,35350,35350,0
20230901,170900,35157257200,35350,35350,35350,35350,0
20230901,170800,35157257200,35350,35350,35350,35350,0
20230901,170700,35157257200,35350,35350,35350,35350,0
20230901,170600,35157257200,35350,35350,35350,35350,0
20230901,170500,35157257200,35350,35350,35350,35350,0
20230901,170400,35157257200,35350,35350,35350,35350,0
20230901,170300,35157257200,35350,35350,35350,35350,0
20230901,170200,35157257200,35350,35350,35350,35350,0
20230901,170100,35157257200,35350,35350,35350,35350,0
20230901,170000,35157257200,35350,35350,35350,35350,0
20230901,165900,35157257200,35350,35350,35350,35350,0
20230901,165800,35157257200,35350,35350,35350,35350,0
20230901,165700,35157257200,35350,35350,35350,35350,0
20230901,165600,35157257200,35350,35350,35350,35350,0
20230901,165500,35157257200,35350,35350,35350,35350,0
20230901,165400,35157257200,35350,35350,35350,35350,0
20230901,165300,35157257200,35350,35350,35350,35350,0
20230901,165200,35157257200,35350,35350,35350,35350,0
20230901,165100,35157257200,35350,35350,35350,35350,0
20230901,165000,35157257200,35350,35350,35350,35350,0
20230901,164900,35157257200,35350,35350,35350,35350,0
20230901,164800,35157257200,35350,35350,35350,35350,0
20230901,164700,35157257200,35350,35350,35350,35350,0
20230901,164600,35157257200,35350,35350,35350,35350,0
20230901,164500,35157257200,35350,35350,35350,35350,0
20230901,164400,35157257200,35350,35350,35350,35350,0
20230901,164300,35157257200,35350,35350,35350,35350,0
20230901,164200,35157257200,35350,35350,35350,35350,0
20230901,164100,35157257200,35350,35350,35350,35350,19048
20230901,164000,35157257200,35350,35350,35350,35350,0
20230901,163900,35157257200,35350,35350,35350,35350,0
20230901,163800,35157257200,35350,35350,35350,35350,0
20230901,163700,35157257200,35350,35350,35350,35350,0
20230901,163600,35157257200,35350,35350,35350,35350,0
20230901,163500,35157257200,35350,35350,35350,35350,0
20230901,163400,35157257200,35350,35350,35350,35350,0
20230901,163300,35157257200,35350,35350,35350,35350,0
20230901,163200,35157257200,35350,35350,35350,35350,0
20230901,163100,35157257200,35350,35350,35350,35350,0
20230901,163000,35157257200,35350,35350,35350,35350,0
20230901,162900,35157257200,35350,35350,35350,35350,0
20230901,162800,35157257200,35350,35350,35350,35350,0
20230901,162700,35157257200,35350,35350,35350,35350,0
20230901,162600,35157257200,35350,35350,35350,35350,0
20230901,162500,35157257200,35350,35350,35350,35350,0
20230901,162400,35157257200,35350,35350,35350,35350,0
20230901,162300,35157257200,35350,35350,35350,35350,0
20230901,162200,35157257200,35350,35350,35350,35350,0
20230901,162100,35157257200,35350,35350,35350,35350,0
20230901,162000,35157257200,35350,35350,35350,35350,0
20230901,161900,35157257200,35350,35350,35350,35350,0
20230901,161800,35157257200,35350,35350,35350,35350,0
20230901,161700,35157257200,35350,35350,35350,35350,0
20230901,161600,35157257200,35350,35350,35350,35350,0
20230901,161500,35157257200,35350,35350,35350,35350,0
20230901,161400,35157257200,35350,35350,35350,35350,0
20230901,161300,35157257200,35350,35350,35350,35350,0
20230901,161200,35157257200,35350,35350,35350,35350,0
20230901,161100,35157257200,35350,35350,35350,35350,19048
20230901,161000,35157257200,35350,35350,35350,35350,0
20230901,160900,35157257200,35350,35350,35350,35350,0
20230901,160800,35157257200,35350,35350,35350,35350,0
20230901,160700,35157257200,35350,35350,35350,35350,0
20230901,160600,35157257200,35350,35350,35350,35350,0
20230901,160500,35157257200,35350,35350,35350,35350,0
20230901,160400,35157257200,35350,35350,35350,35350,0
20230901,160300,35157257200,35350,35350,35350,35350,0
20230901,160200,35157257200,35350,35350,35350,35350,0
20230901,160100,35157257200,35350,35350,35350,35350,0
20230901,160000,35157257200,35350,35350,35350,35350,0
20230901,155900,35157257200,35350,35350,35350,35350,0
20230901,155800,35157257200,35350,35350,35350,35350,0
20230901,155700,35157257200,35350,35350,35350,35350,0
20230901,155600,35157257200,35350,35350,35350,35350,0
20230901,155500,35157257200,35350,35350,35350,35350,0
20230901,155400,35157257200,35350,35350,35350,35350,0
20230901,155300,35157257200,35350,35350,35350,35350,0
20230901,155200,35157257200,35350,35350,35350,35350,0
20230901,155100,35157257200,35350,35350,35350,35350,0
20230901,155000,35157257200,35350,35350,35350,35350,0
20230901,154900,35157257200,35350,35350,35350,35350,0
20230901,154800,35157257200,35350,35350,35350,35350,0
20230901,154700,35157257200,35350,35350,35350,35350,0
20230901,154600,35157257200,35350,35350,35350,35350,0
20230901,154500,35157257200,35350,35350,35350,35350,0
20230901,154400,35157257200,35350,35350,35350,35350,0
20230901,154300,35157257200,35350,35350,35350,35350,0
20230901,154200,35157257200,35350,35350,35350,35350,0
20230901,154100,35157257200,35350,35350,35350,35350,19048
20230901,154000,35157257200,35350,35350,35350,35350,0
20230901,153900,35157257200,35350,35350,35350,35350,0
20230901,153800,35157257200,35350,35350,35350,35350,0
20230901,153700,35157257200,35350,35350,35350,35350,0
20230901,153600,35157257200,35350,35350,35350,35350,0
20230901,153500,35157257200,35350,35350,35350,35350,0
20230901,153400,35157257200,35350,35350,35350,35350,0
20230901,153300,35157257200,35350,35350,35350,35350,0
20230901,153200,35157257200,35350,35350,35350,35350,0
20230901,153100,35157257200,35350,35350,35350,35350,0
20230901,153000,35157257200,35350,35350,35350,35350,19048
20230901,152900,34483910400,35350,35350,35350,35350,0
20230901,152800,34483910400,35350,35350,35350,35350,0
20230901,152700,34483910400,35350,35350,35350,35350,0
20230901,152600,34483910400,35350,35350,35350,35350,0
20230901,152500,34483910400,35350,35350,35350,35350,0
20230901,152400,34483910400,35350,35350,35350,35350,0
20230901,152300,34483910400,35350,35350,35350,35350,0
20230901,152200,34483910400,35350,35350,35350,35350,0
20230901,152100,34483910400,35350,35350,35350,35350,0
20230901,152000,34483910400,35350,35350,35350,35350,0
20230901,151900,34483910400,35350,35350,35400,35300,2631
20230901,151800,34390934350,35300,35350,35400,35300,1639
20230901,151700,34332996750,35350,35350,35400,35350,1780
20230901,151600,34270053050,35350,35400,35400,35350,1164
20230901,151500,34228872000,35400,35400,35400,35350,1412
20230901,151400,34178894750,35400,35400,35400,35350,577
20230901,151300,34158487300,35400,35400,35400,35350,1110
20230901,151200,34119204350,35350,35350,35400,35350,1544
20230901,151100,34064611050,35350,35300,35350,35300,2709
20230901,151000,33968920100,35300,35300,35350,35250,3895
20230901,150900,33831382600,35300,35300,35300,35250,762
20230901,150800,33804512500,35250,35250,35300,35200,3281
20230901,150700,33688828650,35250,35300,35350,35250,2257
20230901,150600,33609155750,35350,35400,35500,35300,5066
20230901,150500,33430068250,35400,35450,35500,35350,10137
20230901,150400,33071082800,35450,35450,35500,35450,6465
20230901,150300,32841640000,35500,35500,35500,35450,2804
20230901,150200,32742104600,35500,35450,35500,35450,1539
20230901,150100,32687514850,35450,35450,35500,35450,1375
20230901,150000,32638710350,35500,35450,35500,35450,1277
20230901,145900,32593414250,35500,35450,35500,35450,1531
20230901,145800,32539069450,35450,35500,35500,35450,4363
20230901,145700,32384188450,35500,35500,35500,35450,3995
20230901,145600,32242441600,35450,35450,35500,35450,1368
20230901,145500,32193913350,35500,35500,35550,35450,1208
20230901,145400,32151039200,35500,35500,35550,35500,2211
20230901,145300,32072503950,35500,35500,35550,35500,947
20230901,145200,32038866750,35500,35550,35600,35500,4581
20230901,145100,31876032000,35600,35550,35600,35500,3831
20230901,145000,31739845100,35500,35450,35550,35450,5573
20230901,144900,31542093500,35400,35450,35450,35400,740
20230901,144800,31515889450,35450,35400,35450,35400,3431
20230901,144700,31394296800,35400,35400,35450,35350,2056
20230901,144600,31321494900,35450,35450,35500,35400,3478
20230901,144500,31198194250,35450,35450,35450,35400,604
20230901,144400,31176789350,35400,35450,35450,35400,2534
20230901,144300,31086976950,35450,35450,35450,35400,1968
20230901,144200,31017216550,35450,35400,35450,35400,2336
20230901,144100,30934414650,35450,35400,35450,35400,1169
20230901,144000,30892980750,35400,35450,35450,35400,1005
20230901,143900,30857367100,35400,35400,35450,35400,4359
20230901,143800,30702950400,35400,35450,35450,35400,1516
20230901,143700,30649278800,35400,35500,35500,35400,2838
20230901,143600,30548656300,35500,35500,35500,35450,2248
20230901,143500,30468922650,35500,35550,35550,35500,3127
20230901,143400,30357873800,35500,35500,35550,35450,11364
20230901,143300,29954356550,35500,35450,35500,35450,1055
20230901,143200,29916933050,35450,35500,35500,35400,2452
20230901,143100,29829963000,35450,35450,35500,35400,2756
20230901,143000,29732250950,35500,35450,35500,35400,5789
20230901,142900,29527041100,35400,35450,35450,35400,1285
20230901,142800,29481520700,35450,35400,35450,35350,1956
20230901,142700,29412280250,35400,35450,35450,35400,1166
20230901,142600,29370974600,35450,35450,35450,35400,1654
20230901,142500,29312415100,35400,35400,35450,35400,1470
20230901,142400,29260372150,35450,35400,35450,35400,1872
20230901,142300,29194070400,35400,35450,35450,35400,4141
20230901,142200,29047424550,35450,35400,35450,35400,2225
20230901,142100,28968583250,35450,35450,35450,35400,3041
20230901,142000,28860865300,35450,35450,35450,35400,907
20230901,141900,28828734400,35400,35350,35450,35350,11153
20230901,141800,28433925850,35400,35300,35400,35300,1745
20230901,141700,28372245400,35350,35350,35350,35300,1281
20230901,141600,28326968100,35350,35400,35400,35350,600
20230901,141500,28305743950,35350,35350,35350,35300,2581
20230901,141400,28214524400,35300,35350,35350,35300,773
20230901,141300,28187212900,35350,35350,35350,35300,1019
20230901,141200,28151216200,35350,35350,35400,35300,2210
20230901,141100,28073088300,35300,35300,35350,35250,2722
20230901,141000,27976993400,35300,35300,35350,35250,2826
20230901,140900,27877248550,35300,35400,35400,35250,2818
20230901,140800,27777654150,35400,35400,35400,35350,2059
20230901,140700,27704848500,35400,35350,35400,35350,2068
20230901,140600,27631671250,35400,35350,35400,35350,1451
20230901,140500,27580321350,35350,35250,35350,35250,4315
20230901,140400,27427870100,35200,35250,35300,35150,3200
20230901,140300,27315055650,35200,35250,35250,35200,499
20230901,140200,27297476800,35250,35200,35250,35200,338
20230901,140100,27285567550,35250,35200,35300,35200,5118
20230901,140000,27105155800,35200,35200,35250,35200,1789
20230901,135900,27042179400,35200,35250,35250,35150,1900
20230901,135800,26975301850,35250,35200,35250,35200,501
20230901,135700,26957659300,35200,35200,35250,35200,1250
20230901,135600,26913641250,35250,35250,35250,35200,521
20230901,135500,26895282750,35250,35200,35250,35200,253
20230901,135400,26886371100,35250,35250,35300,35200,2125
20230901,135300,26811475800,35200,35100,35200,35100,5283
20230901,135200,26625751650,35100,35100,35150,35100,365
20230901,135100,26612936050,35150,35100,35150,35000,6610
20230901,135000,26381154900,35150,35100,35150,35050,1300
20230901,134900,26335532000,35100,35150,35150,35100,1330
20230901,134800,26288837200,35100,35150,35150,35100,1504
20230901,134700,26235986600,35100,35100,35150,35100,437
20230901,134600,26220647450,35150,35100,35150,35050,452
20230901,134500,26204779050,35050,35050,35100,35050,3434
20230901,134400,26084286400,35100,35050,35100,35050,874
20230901,134300,26053626550,35100,35100,35150,35050,681
20230901,134200,26029723150,35150,35150,35150,35050,952
20230901,134100,25996301650,35150,35050,35150,35050,332
20230901,134000,25984656600,35050,35050,35100,35050,1434
20230901,133900,25934329050,35100,35100,35150,35050,4937
20230901,133800,25761034250,35150,35150,35150,35100,761
20230901,133700,25734317550,35150,35100,35200,35050,740
20230901,133600,25708340200,35100,35100,35100,35000,1574
20230901,133500,25653196500,35050,35100,35100,35000,1434
20230901,133400,25602892950,35050,35100,35150,35000,8821
20230901,133300,25293948300,35100,35150,35150,35100,1463
20230901,133200,25242594000,35150,35150,35150,35100,793
20230901,133100,25214730500,35100,35200,35250,35100,4252
20230901,133000,25065189200,35200,35200,35250,35200,619
20230901,132900,25043383850,35200,35300,35300,35200,1513
20230901,132800,24990064100,35250,35250,35300,35200,1387
20230901,132700,24941167500,35250,35250,35250,35200,221
20230901,132600,24933383450,35250,35300,35300,35200,1171
20230901,132500,24892112750,35250,35250,35300,35250,453
20230901,132400,24876143250,35300,35300,35300,35250,307
20230901,132300,24865316400,35250,35250,35350,35250,622
20230901,132200,24843356850,35250,35250,35300,35250,2100
20230901,132100,24769232650,35250,35300,35350,35250,3325
20230901,132000,24651758950,35300,35300,35350,35300,2651
20230901,131900,24558154250,35300,35350,35350,35300,782
20230901,131800,24530516850,35300,35350,35350,35300,2424
20230901,131700,24444837400,35350,35300,35350,35250,301
20230901,131600,24434208050,35300,35300,35300,35250,2212
20230901,131500,24356180400,35300,35200,35300,35150,4094
20230901,131400,24211916450,35200,35250,35250,35200,1078
20230901,131300,24173959500,35250,35250,35250,35200,403
20230901,131200,24159758950,35200,35250,35250,35200,2148
20230901,131100,24084145250,35250,35250,35300,35200,786
20230901,131000,24056436250,35250,35250,35300,35250,716
20230901,130900,24031188500,35250,35300,35350,35250,1979
20230901,130800,23961317450,35350,35300,35350,35300,1653
20230901,130700,23902893050,35300,35350,35350,35300,2220
20230901,130600,23824423900,35350,35350,35350,35300,3038
20230901,130500,23717043000,35350,35350,35350,35300,443
20230901,130400,23701393500,35300,35350,35400,35300,2173
20230901,130300,23624563500,35350,35400,35400,35350,722
20230901,130200,23599029550,35400,35350,35400,35350,995
20230901,130100,23563830950,35350,35350,35400,35350,1411
20230901,130000,23513896050,35400,35400,35400,35350,1459
20230901,125900,23462299300,35400,35350,35400,35300,4587
20230901,125800,23300170550,35300,35350,35350,35300,1883
20230901,125700,23233674950,35350,35350,35400,35300,5796
20230901,125600,23028791200,35350,35350,35400,35350,466
20230901,125500,23012313450,35350,35350,35400,35350,1008
20230901,125400,22976654750,35350,35400,35400,35350,1419
20230901,125300,22926473350,35400,35350,35400,35350,1304
20230901,125200,22880317900,35350,35350,35350,35300,2687
20230901,125100,22785338600,35350,35350,35350,35300,1996
20230901,125000,22714781600,35350,35300,35350,35300,6724
20230901,124900,22477222850,35300,35250,35300,35250,4711
20230901,124800,22310935250,35250,35300,35300,35250,535
20230901,124700,22292068500,35250,35250,35300,35200,2716
20230901,124600,22196344150,35250,35250,35300,35250,679
20230901,124500,22172401250,35250,35300,35300,35250,963
20230901,124400,22138409100,35250,35300,35300,35250,4619
20230901,124300,21975372500,35300,35250,35300,35200,2213
20230901,124200,21897342200,35250,35250,35250,35200,3010
20230901,124100,21791251700,35200,35150,35200,35150,2989
20230901,124000,21686041650,35150,35100,35200,35100,4046
20230901,123900,21543907850,35100,35100,35100,35050,1546
20230901,123800,21489643350,35100,35050,35100,35050,497
20230901,123700,21472199950,35050,35050,35100,35050,450
20230901,123600,21456425350,35050,35050,35100,35000,989
20230901,123500,21421762050,35050,35100,35100,35050,820
20230901,123400,21392998850,35150,35050,35150,35050,1435
20230901,123300,21342628900,35100,35100,35100,35000,636
20230901,123200,21320311250,35100,35000,35100,35000,2255
20230901,123100,21241274350,35000,34950,35050,34950,2083
20230901,123000,21168371050,34950,34950,35000,34950,806
20230901,122900,21140200000,34900,34950,34950,34900,362
20230901,122800,21127549800,34950,34950,34950,34900,244
20230901,122700,21119022050,34950,34900,34950,34900,345
20230901,122600,21106964700,34900,34950,34950,34900,319
20230901,122500,21095815900,34950,34900,34950,34900,892
20230901,122400,21064682850,34950,34900,34950,34850,1630
20230901,122300,21007786300,34900,34850,34900,34850,1277
20230901,122200,20963224950,34900,34900,34900,34850,860
20230901,122100,20933214400,34900,34950,34950,34900,187
20230901,122000,20926681050,34900,34900,34900,34900,470
20230901,121900,20910278050,34900,34900,34950,34900,552
20230901,121800,20891009950,34900,34900,34900,34850,418
20230901,121700,20876422000,34900,34950,34950,34900,59
20230901,121600,20874362600,34900,34900,34900,34850,626
20230901,121500,20852515700,34900,34900,34900,34850,601
20230901,121400,20831542750,34900,34950,34950,34850,1286
20230901,121300,20786657750,34900,34900,34950,34900,690
20230901,121200,20762556550,34900,34900,34950,34900,48
20230901,121100,20760880650,34900,34950,34950,34900,580
20230901,121000,20740632200,34900,34950,35000,34900,350
20230901,120900,20728407000,34950,34900,34950,34900,675
20230901,120800,20704825900,34950,34900,34950,34900,150
20230901,120700,20699585850,34950,34950,34950,34900,235
20230901,120600,20691375500,34950,34950,34950,34900,230
20230901,120500,20683337650,34900,34950,34950,34900,133
20230901,120400,20678694750,34900,34950,35000,34850,5691
20230901,120300,20480253000,34950,35000,35000,34900,1021
20230901,120200,20444584500,34950,35000,35000,34950,1201
20230901,120100,20402559800,35000,35050,35050,35000,519
20230901,120000,20384391450,35000,35000,35050,35000,595
20230901,115900,20363565200,34950,34900,35000,34900,2556
20230901,115800,20274192150,34900,34950,34950,34900,384
20230901,115700,20260783000,34950,34900,35000,34900,2727
20230901,115600,20165500900,34900,34950,34950,34900,1022
20230901,115500,20129832100,34900,34950,35000,34900,6439
20230901,115400,19905030200,35000,35000,35000,34950,856
20230901,115300,19875095100,34950,34950,35000,34950,158
20230901,115200,19869570050,34950,35000,35050,34950,1691
20230901,115100,19810395550,35050,35050,35050,35000,107
20230901,115000,19806645400,35000,35000,35050,34950,1283
20230901,114900,19761741150,35000,35050,35050,35000,2164
20230901,114800,19685997900,35000,35050,35050,35000,110
20230901,114700,19682144000,35050,34950,35050,34950,763
20230901,114600,19655438650,35000,34950,35050,34950,2283
20230901,114500,19575511500,35000,35050,35100,35000,6771
20230901,114400,19338416450,35050,35100,35100,35050,445
20230901,114300,19322807950,35050,35100,35100,35050,153
20230901,114200,19317437750,35050,35050,35100,35050,85
20230901,114100,19314455950,35050,35100,35100,35050,934
20230901,114000,19281707250,35100,35100,35100,35050,245
20230901,113900,19273109850,35100,35100,35100,35050,471
20230901,113800,19256595150,35100,35100,35150,35100,727
20230901,113700,19231074400,35150,35150,35200,35100,1847
20230901,113600,19166143250,35150,35100,35150,35100,1503
20230901,113500,19113321850,35150,35050,35150,35050,3951
20230901,113400,18974641400,35100,35050,35100,35050,426
20230901,113300,18959704450,35100,35050,35100,35050,1441
20230901,113200,18909184800,35050,34900,35050,34900,2021
20230901,113100,18838464850,34900,35000,35000,34900,2651
20230901,113000,18745809650,35000,35000,35000,34900,3082
20230901,112900,18638098050,35000,35050,35050,35000,1677
20230901,112800,18579399400,35050,35000,35050,35000,1119
20230901,112700,18540221850,34950,34950,35050,34950,1646
20230901,112600,18482611800,35000,35000,35050,34950,2085
20230901,112500,18409632200,35000,35050,35100,35000,2586
20230901,112400,18319078600,35050,35100,35100,35050,2258
20230901,112300,18239915950,35100,35050,35100,35050,474
20230901,112200,18223280450,35050,35050,35100,35050,1374
20230901,112100,18175104000,35100,35150,35150,35050,1316
20230901,112000,18128920600,35150,35150,35150,35100,2711
20230901,111900,18033754450,35150,35250,35250,35100,10109
20230901,111800,17678088550,35250,35300,35300,35250,1052
20230901,111700,17640989200,35250,35200,35250,35200,2327
20230901,111600,17558970250,35250,35250,35250,35200,2964
20230901,111500,17454495800,35250,35250,35250,35200,1770
20230901,111400,17392117650,35250,35200,35250,35200,2330
20230901,111300,17310024650,35250,35250,35250,35200,1714
20230901,111200,17249625850,35250,35200,35250,35200,957
20230901,111100,17215903900,35200,35300,35300,35200,1803
20230901,111000,17152329700,35300,35300,35350,35300,1165
20230901,110900,17111187900,35300,35300,35300,35250,2036
20230901,110800,17039317650,35250,35350,35350,35250,4553
20230901,110700,16878615250,35350,35400,35400,35300,2118
20230901,110600,16803737100,35350,35350,35400,35350,3646
20230901,110500,16674815050,35300,35250,35350,35200,5563
20230901,110400,16478482900,35250,35200,35250,35200,692
20230901,110300,16454095700,35200,35200,35250,35200,1195
20230901,110200,16412012200,35200,35200,35250,35200,1294
20230901,110100,16366439300,35200,35150,35200,35150,1804
20230901,110000,16302945700,35200,35250,35250,35150,805
20230901,105900,16274597150,35200,35200,35250,35150,713
20230901,105800,16249483200,35200,35200,35200,35150,1335
20230901,105700,16202492050,35200,35150,35200,35100,3067
20230901,105600,16094627450,35200,35200,35200,35150,1308
20230901,105500,16048590700,35150,35100,35200,35100,1804
20230901,105400,15985151450,35100,35250,35300,35100,5777
20230901,105300,15781771800,35300,35300,35350,35200,3790
20230901,105200,15648040950,35300,35300,35400,35250,10880
20230901,105100,15263686850,35250,35050,35300,35050,8027
20230901,105000,14981067200,35050,35150,35150,35050,1820
20230901,104900,14917179550,35150,35150,35150,35100,1917
20230901,104800,14849819350,35100,35150,35150,35100,1011
20230901,104700,14814303200,35150,35050,35150,35050,1361
20230901,104600,14766546500,35050,35150,35150,35050,4712
20230901,104500,14601026250,35150,35150,35200,35100,3102
20230901,104400,14491926450,35200,35100,35200,35100,1685
20230901,104300,14432682650,35150,35150,35150,35100,2127
20230901,104200,14357923350,35150,35100,35150,35050,1115
20230901,104100,14318788150,35100,35050,35100,35000,2425
20230901,104000,14233795750,35050,35050,35100,35050,1251
20230901,103900,14189938950,35100,35100,35100,35050,1558
20230901,103800,14135304750,35100,35050,35100,35050,1899
20230901,103700,14068680850,35050,35050,35100,35050,2320
20230901,103600,13987315150,35050,35200,35200,35000,7228
20230901,103500,13733638000,35250,35200,35250,35150,3888
20230901,103400,13596783300,35200,35200,35250,35150,4773
20230901,103300,13428833700,35200,35200,35250,35150,4159
20230901,103200,13282421650,35250,35250,35350,35150,23931
20230901,103100,12438507600,35250,35050,35250,35050,14935
20230901,103000,11913490250,35050,35000,35100,34950,9557
20230901,102900,11578798050,35000,34950,35000,34950,1319
20230901,102800,11532655100,34950,34950,35000,34900,2525
20230901,102700,11444402050,34950,34950,35000,34950,1867
20230901,102600,11379146600,34950,34950,35000,34900,5066
20230901,102500,11202018600,34950,34950,35000,34900,11006
20230901,102400,10817173000,34900,34900,34950,34750,4096
20230901,102300,10674284350,34900,34800,34900,34800,1457
20230901,102200,10623552550,34800,34800,34850,34750,3161
20230901,102100,10513491700,34800,34750,34800,34750,573
20230901,102000,10493571850,34750,34700,34750,34650,2165
20230901,101900,10418486000,34700,34750,34750,34700,1095
20230901,101800,10380487000,34700,34750,34750,34700,2049
20230901,101700,10309287950,34750,34800,34800,34750,563
20230901,101600,10289708850,34800,34750,34800,34750,1018
20230901,101500,10254283200,34800,34750,34800,34750,2432
20230901,101400,10169649650,34750,34750,34800,34750,155
20230901,101300,10164258150,34750,34800,34850,34750,3593
20230901,101200,10039198200,34750,34700,34800,34700,4022
20230901,101100,9899466650,34700,34650,34700,34600,1089
20230901,101000,9861717700,34650,34600,34650,34550,436
20230901,100900,9846617500,34600,34550,34600,34550,1304
20230901,100800,9801513450,34600,34600,34600,34500,470
20230901,100700,9785276350,34550,34550,34600,34500,4688
20230901,100600,9623311050,34600,34650,34650,34550,3733
20230901,100500,9494150200,34650,34650,34650,34600,600
20230901,100400,9473368400,34650,34650,34650,34600,1291
20230901,100300,9428647850,34650,34750,34750,34600,4142
20230901,100200,9285034900,34750,34800,34850,34700,4502
20230901,100100,9128586250,34850,34800,34850,34750,588
20230901,100000,9108109950,34750,34750,34850,34700,2918
20230901,095900,9006618550,34750,34750,34800,34700,1562
20230901,095800,8952341150,34800,34850,34850,34700,3918
20230901,095700,8816101300,34800,34850,34850,34750,4654
20230901,095600,8654098300,34800,34900,34900,34800,1996
20230901,095500,8584536100,34900,34850,34900,34850,1583
20230901,095400,8529319400,34850,34950,35000,34850,2694
20230901,095300,8435254500,34950,34900,35000,34900,4394
20230901,095200,8281655100,34900,34950,34950,34850,3082
20230901,095100,8174066200,34950,34950,35000,34950,4909
20230901,095000,8002423150,34950,34900,35000,34900,9193
20230901,094900,7681341150,34900,34950,35000,34900,5898
20230901,094800,7475284550,34950,34800,34950,34800,12629
20230901,094700,7035013900,34750,34700,34800,34650,4110
20230901,094600,6892211900,34700,34700,34700,34600,4386
20230901,094500,6740237150,34700,34750,34750,34650,5021
20230901,094400,6565954250,34750,34600,34750,34600,8084
20230901,094300,6285476750,34600,34600,34600,34550,1061
20230901,094200,6248772550,34600,34600,34650,34550,1557
20230901,094100,6194895350,34650,34650,34650,34600,3171
20230901,094000,6085127350,34600,34600,34650,34600,1209
20230901,093900,6043288200,34600,34600,34650,34550,4088
20230901,093800,5901841800,34600,34450,34600,34450,4273
20230901,093700,5754258900,34450,34500,34500,34400,2929
20230901,093600,5653352800,34500,34450,34500,34450,2504
20230901,093500,5567066100,34400,34500,34500,34400,3643
20230901,093400,5441543500,34500,34550,34600,34500,3424
20230901,093300,5323268550,34500,34650,34700,34400,7434
20230901,093200,5066374400,34650,34600,34750,34600,13823
20230901,093100,4587111950,34600,34500,34700,34500,5709
20230901,093000,4389593000,34550,34450,34550,34450,5560
20230901,092900,4197688650,34450,34400,34500,34350,5213
20230901,092800,4018078650,34400,34350,34450,34350,7157
20230901,092700,3771928750,34350,34400,34400,34350,3676
20230901,092600,3645656650,34400,34300,34400,34300,5909
20230901,092500,3442547750,34300,34300,34350,34250,3625
20230901,092400,3318235850,34300,34300,34300,34250,3355
20230901,092300,3203171600,34250,34200,34250,34200,2455
20230901,092200,3119109200,34200,34200,34250,34150,5575
20230901,092100,2928461300,34150,34150,34200,34000,3971
20230901,092000,2793117350,34150,34050,34150,34050,2903
20230901,091900,2694147400,34050,33950,34100,33900,1966
20230901,091800,2627252050,33950,33900,34100,33900,5427
20230901,091700,2442944000,33900,33800,33950,33750,2962
20230901,091600,2342672100,33750,33850,33850,33750,5346
20230901,091500,2161951850,33850,33850,33900,33850,2392
20230901,091400,2080974700,33900,33900,33950,33850,1718
20230901,091300,2022734450,33900,33900,33950,33900,5057
20230901,091200,1851302100,33900,33850,33900,33800,1544
20230901,091100,1799017150,33850,33800,33850,33750,5175
20230901,091000,1624167700,33800,33800,33900,33800,3801
20230901,090900,1495569400,33800,33850,33900,33800,3589
20230901,090800,1374186750,33800,33750,33900,33750,3243
20230901,090700,1264666150,33750,33850,33950,33750,6274
20230901,090600,1052275650,33850,34050,34100,33850,8470
20230901,090500,764543500,34050,34200,34200,34050,1852
20230901,090400,701357500,34200,34150,34200,34050,3671
20230901,090300,576078100,34150,34050,34200,34050,3759
20230901,090200,447850250,34050,34100,34200,34050,2747
20230901,090100,354138900,34150,34050,34150,34000,1899
20230901,090000,289464650,34050,34200,34200,33950,8435