KissMeData/005850/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184800,3355968900,34600,34600,34600,34600,2411
20241007,184700,3355968900,34600,34600,34600,34600,0
20241007,184600,3355968900,34600,34600,34600,34600,0
20241007,184500,3355968900,34600,34600,34600,34600,0
20241007,184400,3355968900,34600,34600,34600,34600,0
20241007,184300,3355968900,34600,34600,34600,34600,0
20241007,184200,3355968900,34600,34600,34600,34600,0
20241007,184100,3355968900,34600,34600,34600,34600,0
20241007,184000,3355968900,34600,34600,34600,34600,0
20241007,183900,3355968900,34600,34600,34600,34600,0
20241007,183800,3355968900,34600,34600,34600,34600,0
20241007,183700,3355968900,34600,34600,34600,34600,0
20241007,183600,3355968900,34600,34600,34600,34600,0
20241007,183500,3355968900,34600,34600,34600,34600,0
20241007,183400,3355968900,34600,34600,34600,34600,0
20241007,183300,3355968900,34600,34600,34600,34600,0
20241007,183200,3355968900,34600,34600,34600,34600,0
20241007,183100,3355968900,34600,34600,34600,34600,0
20241007,183000,3355968900,34600,34600,34600,34600,0
20241007,182900,3355968900,34600,34600,34600,34600,0
20241007,182800,3355968900,34600,34600,34600,34600,0
20241007,182700,3355968900,34600,34600,34600,34600,0
20241007,182600,3355968900,34600,34600,34600,34600,0
20241007,182500,3355968900,34600,34600,34600,34600,0
20241007,182400,3355968900,34600,34600,34600,34600,0
20241007,182300,3355968900,34600,34600,34600,34600,0
20241007,182200,3355968900,34600,34600,34600,34600,0
20241007,182100,3355968900,34600,34600,34600,34600,0
20241007,182000,3355968900,34600,34600,34600,34600,0
20241007,181900,3355968900,34600,34600,34600,34600,0
20241007,181800,3355968900,34600,34600,34600,34600,2411
20241007,181700,3355968900,34600,34600,34600,34600,0
20241007,181600,3355968900,34600,34600,34600,34600,0
20241007,181500,3355968900,34600,34600,34600,34600,0
20241007,181400,3355968900,34600,34600,34600,34600,0
20241007,181300,3355968900,34600,34600,34600,34600,0
20241007,181200,3355968900,34600,34600,34600,34600,0
20241007,181100,3355968900,34600,34600,34600,34600,0
20241007,181000,3355968900,34600,34600,34600,34600,0
20241007,180900,3355968900,34600,34600,34600,34600,0
20241007,180800,3355968900,34600,34600,34600,34600,0
20241007,180700,3355968900,34600,34600,34600,34600,0
20241007,180600,3355968900,34600,34600,34600,34600,0
20241007,180500,3355968900,34600,34600,34600,34600,0
20241007,180400,3355968900,34600,34600,34600,34600,0
20241007,180300,3355968900,34600,34600,34600,34600,0
20241007,180200,3355968900,34600,34600,34600,34600,0
20241007,180100,3355968900,34600,34600,34600,34600,0
20241007,180000,3355968900,34600,34600,34600,34600,0
20241007,175900,3355968900,34600,34600,34600,34600,0
20241007,175800,3355968900,34600,34600,34600,34600,0
20241007,175700,3355968900,34600,34600,34600,34600,0
20241007,175600,3355968900,34600,34600,34600,34600,0
20241007,175500,3355968900,34600,34600,34600,34600,0
20241007,175400,3355968900,34600,34600,34600,34600,0
20241007,175300,3355968900,34600,34600,34600,34600,0
20241007,175200,3355968900,34600,34600,34600,34600,0
20241007,175100,3355968900,34600,34600,34600,34600,0
20241007,175000,3355968900,34600,34600,34600,34600,0
20241007,174900,3355968900,34600,34600,34600,34600,0
20241007,174800,3355968900,34600,34600,34600,34600,2411
20241007,174700,3355968900,34600,34600,34600,34600,0
20241007,174600,3355968900,34600,34600,34600,34600,0
20241007,174500,3355968900,34600,34600,34600,34600,0
20241007,174400,3355968900,34600,34600,34600,34600,0
20241007,174300,3355968900,34600,34600,34600,34600,0
20241007,174200,3355968900,34600,34600,34600,34600,0
20241007,174100,3355968900,34600,34600,34600,34600,0
20241007,174000,3355968900,34600,34600,34600,34600,0
20241007,173900,3355968900,34600,34600,34600,34600,0
20241007,173800,3355968900,34600,34600,34600,34600,0
20241007,173700,3355968900,34600,34600,34600,34600,0
20241007,173600,3355968900,34600,34600,34600,34600,0
20241007,173500,3355968900,34600,34600,34600,34600,0
20241007,173400,3355968900,34600,34600,34600,34600,0
20241007,173300,3355968900,34600,34600,34600,34600,0
20241007,173200,3355968900,34600,34600,34600,34600,0
20241007,173100,3355968900,34600,34600,34600,34600,0
20241007,173000,3355968900,34600,34600,34600,34600,0
20241007,172900,3355968900,34600,34600,34600,34600,0
20241007,172800,3355968900,34600,34600,34600,34600,0
20241007,172700,3355968900,34600,34600,34600,34600,0
20241007,172600,3355968900,34600,34600,34600,34600,0
20241007,172500,3355968900,34600,34600,34600,34600,0
20241007,172400,3355968900,34600,34600,34600,34600,0
20241007,172300,3355968900,34600,34600,34600,34600,0
20241007,172200,3355968900,34600,34600,34600,34600,0
20241007,172100,3355968900,34600,34600,34600,34600,0
20241007,172000,3355968900,34600,34600,34600,34600,0
20241007,171900,3355968900,34600,34600,34600,34600,0
20241007,171800,3355968900,34600,34600,34600,34600,2411
20241007,171700,3355968900,34600,34600,34600,34600,0
20241007,171600,3355968900,34600,34600,34600,34600,0
20241007,171500,3355968900,34600,34600,34600,34600,0
20241007,171400,3355968900,34600,34600,34600,34600,0
20241007,171300,3355968900,34600,34600,34600,34600,0
20241007,171200,3355968900,34600,34600,34600,34600,0
20241007,171100,3355968900,34600,34600,34600,34600,0
20241007,171000,3355968900,34600,34600,34600,34600,0
20241007,170900,3355968900,34600,34600,34600,34600,0
20241007,170800,3355968900,34600,34600,34600,34600,0
20241007,170700,3355968900,34600,34600,34600,34600,0
20241007,170600,3355968900,34600,34600,34600,34600,0
20241007,170500,3355968900,34600,34600,34600,34600,0
20241007,170400,3355968900,34600,34600,34600,34600,0
20241007,170300,3355968900,34600,34600,34600,34600,0
20241007,170200,3355968900,34600,34600,34600,34600,0
20241007,170100,3355968900,34600,34600,34600,34600,0
20241007,170000,3355968900,34600,34600,34600,34600,0
20241007,165900,3355968900,34600,34600,34600,34600,0
20241007,165800,3355968900,34600,34600,34600,34600,0
20241007,165700,3355968900,34600,34600,34600,34600,0
20241007,165600,3355968900,34600,34600,34600,34600,0
20241007,165500,3355968900,34600,34600,34600,34600,0
20241007,165400,3355968900,34600,34600,34600,34600,0
20241007,165300,3355968900,34600,34600,34600,34600,0
20241007,165200,3355968900,34600,34600,34600,34600,0
20241007,165100,3355968900,34600,34600,34600,34600,0
20241007,165000,3355968900,34600,34600,34600,34600,0
20241007,164900,3355968900,34600,34600,34600,34600,0
20241007,164800,3355968900,34600,34600,34600,34600,2411
20241007,164700,3355968900,34600,34600,34600,34600,0
20241007,164600,3355968900,34600,34600,34600,34600,0
20241007,164500,3355968900,34600,34600,34600,34600,0
20241007,164400,3355968900,34600,34600,34600,34600,0
20241007,164300,3355968900,34600,34600,34600,34600,0
20241007,164200,3355968900,34600,34600,34600,34600,0
20241007,164100,3355968900,34600,34600,34600,34600,0
20241007,164000,3355968900,34600,34600,34600,34600,0
20241007,163900,3355968900,34600,34600,34600,34600,0
20241007,163800,3355968900,34600,34600,34600,34600,0
20241007,163700,3355968900,34600,34600,34600,34600,0
20241007,163600,3355968900,34600,34600,34600,34600,0
20241007,163500,3355968900,34600,34600,34600,34600,0
20241007,163400,3355968900,34600,34600,34600,34600,0
20241007,163300,3355968900,34600,34600,34600,34600,0
20241007,163200,3355968900,34600,34600,34600,34600,0
20241007,163100,3355968900,34600,34600,34600,34600,0
20241007,163000,3355968900,34600,34600,34600,34600,0
20241007,162900,3355968900,34600,34600,34600,34600,0
20241007,162800,3355968900,34600,34600,34600,34600,0
20241007,162700,3355968900,34600,34600,34600,34600,0
20241007,162600,3355968900,34600,34600,34600,34600,0
20241007,162500,3355968900,34600,34600,34600,34600,0
20241007,162400,3355968900,34600,34600,34600,34600,0
20241007,162300,3355968900,34600,34600,34600,34600,0
20241007,162200,3355968900,34600,34600,34600,34600,0
20241007,162100,3355968900,34600,34600,34600,34600,0
20241007,162000,3355968900,34600,34600,34600,34600,0
20241007,161900,3355968900,34600,34600,34600,34600,0
20241007,161800,3355968900,34600,34600,34600,34600,2411
20241007,161700,3355968900,34600,34600,34600,34600,0
20241007,161600,3355968900,34600,34600,34600,34600,0
20241007,161500,3355968900,34600,34600,34600,34600,0
20241007,161400,3355968900,34600,34600,34600,34600,0
20241007,161300,3355968900,34600,34600,34600,34600,0
20241007,161200,3355968900,34600,34600,34600,34600,0
20241007,161100,3355968900,34600,34600,34600,34600,0
20241007,161000,3355968900,34600,34600,34600,34600,0
20241007,160900,3355968900,34600,34600,34600,34600,0
20241007,160800,3355968900,34600,34600,34600,34600,0
20241007,160700,3355968900,34600,34600,34600,34600,0
20241007,160600,3355968900,34600,34600,34600,34600,0
20241007,160500,3355968900,34600,34600,34600,34600,0
20241007,160400,3355968900,34600,34600,34600,34600,0
20241007,160300,3355968900,34600,34600,34600,34600,0
20241007,160200,3355968900,34600,34600,34600,34600,0
20241007,160100,3355968900,34600,34600,34600,34600,0
20241007,160000,3355968900,34600,34600,34600,34600,0
20241007,155900,3355968900,34600,34600,34600,34600,0
20241007,155800,3355968900,34600,34600,34600,34600,0
20241007,155700,3355968900,34600,34600,34600,34600,0
20241007,155600,3355968900,34600,34600,34600,34600,0
20241007,155500,3355968900,34600,34600,34600,34600,0
20241007,155400,3355968900,34600,34600,34600,34600,0
20241007,155300,3355968900,34600,34600,34600,34600,0
20241007,155200,3355968900,34600,34600,34600,34600,0
20241007,155100,3355968900,34600,34600,34600,34600,0
20241007,155000,3355968900,34600,34600,34600,34600,0
20241007,154900,3355968900,34600,34600,34600,34600,0
20241007,154800,3355968900,34600,34600,34600,34600,2411
20241007,154700,3355968900,34600,34600,34600,34600,0
20241007,154600,3355968900,34600,34600,34600,34600,0
20241007,154500,3355968900,34600,34600,34600,34600,0
20241007,154400,3355968900,34600,34600,34600,34600,0
20241007,154300,3355968900,34600,34600,34600,34600,0
20241007,154200,3355968900,34600,34600,34600,34600,0
20241007,154100,3355968900,34600,34600,34600,34600,0
20241007,154000,3355968900,34600,34600,34600,34600,0
20241007,153900,3355968900,34600,34600,34600,34600,0
20241007,153800,3355968900,34600,34600,34600,34600,0
20241007,153700,3355968900,34600,34600,34600,34600,0
20241007,153600,3355968900,34600,34600,34600,34600,0
20241007,153500,3355968900,34600,34600,34600,34600,0
20241007,153400,3355968900,34600,34600,34600,34600,0
20241007,153300,3355968900,34600,34600,34600,34600,0
20241007,153200,3355968900,34600,34600,34600,34600,0
20241007,153100,3355968900,34600,34600,34600,34600,0
20241007,153000,3355968900,34600,34600,34600,34600,2411
20241007,152900,3272548300,34650,34650,34650,34650,0
20241007,152800,3272548300,34650,34650,34650,34650,0
20241007,152700,3272548300,34650,34650,34650,34650,0
20241007,152600,3272548300,34650,34650,34650,34650,0
20241007,152500,3272548300,34650,34650,34650,34650,0
20241007,152400,3272548300,34650,34650,34650,34650,0
20241007,152300,3272548300,34650,34650,34650,34650,0
20241007,152200,3272548300,34650,34650,34650,34650,0
20241007,152100,3272548300,34650,34650,34650,34650,0
20241007,152000,3272548300,34650,34650,34650,34650,0
20241007,151900,3272548300,34650,34550,34650,34500,1277
20241007,151800,3228441550,34550,34600,34600,34550,64
20241007,151700,3226229850,34600,34550,34600,34550,134
20241007,151600,3221599500,34550,34600,34600,34550,100
20241007,151500,3218142700,34600,34550,34600,34550,95
20241007,151400,3214859300,34600,34550,34600,34550,707
20241007,151300,3190416500,34600,34550,34600,34550,28
20241007,151200,3189449050,34550,34600,34600,34550,480
20241007,151100,3172861900,34600,34600,34600,34550,149
20241007,151000,3167706950,34600,34550,34600,34550,147
20241007,150900,3162627150,34600,34550,34600,34550,130
20241007,150800,3158130250,34600,34550,34600,34550,69
20241007,150700,3155745200,34550,34550,34600,34550,114
20241007,150600,3151802150,34600,34600,34600,34550,26
20241007,150500,3150902600,34550,34600,34600,34550,108
20241007,150400,3147167950,34600,34600,34600,34600,232
20241007,150300,3139140750,34600,34600,34650,34600,57
20241007,150200,3137168150,34600,34600,34650,34600,33
20241007,150100,3136025950,34650,34600,34650,34600,39
20241007,150000,3134676150,34650,34600,34650,34600,36
20241007,145900,3133429850,34600,34600,34650,34600,85
20241007,145800,3130488400,34650,34600,34650,34600,186
20241007,145700,3124044600,34600,34600,34650,34600,16
20241007,145600,3123490900,34600,34600,34600,34600,23
20241007,145500,3122695100,34600,34650,34650,34600,317
20241007,145400,3111711200,34650,34650,34650,34650,124
20241007,145300,3107414600,34650,34650,34650,34650,84
20241007,145200,3104504000,34650,34650,34700,34650,64
20241007,145100,3102286050,34650,34700,34700,34650,57
20241007,145000,3100310650,34650,34650,34700,34650,154
20241007,144900,3094971350,34650,34650,34650,34650,47
20241007,144800,3093342800,34650,34650,34650,34650,172
20241007,144700,3087383000,34650,34600,34650,34600,120
20241007,144600,3083225150,34600,34650,34700,34600,836
20241007,144500,3054257850,34700,34650,34700,34650,125
20241007,144400,3049922200,34650,34700,34750,34650,103
20241007,144300,3046348300,34700,34650,34700,34650,70
20241007,144200,3043921350,34700,34650,34700,34650,156
20241007,144100,3038508350,34700,34700,34700,34650,54
20241007,144000,3036635300,34700,34700,34750,34650,328
20241007,143900,3025255550,34650,34650,34700,34650,29
20241007,143800,3024250200,34700,34650,34700,34650,71
20241007,143700,3021788100,34650,34700,34700,34650,59
20241007,143600,3019741800,34700,34700,34700,34700,144
20241007,143500,3014745000,34700,34700,34700,34700,505
20241007,143400,2997221500,34750,34750,34750,34700,91
20241007,143300,2994063000,34700,34700,34700,34700,2
20241007,143200,2993993600,34700,34700,34750,34700,65
20241007,143100,2991737700,34750,34700,34750,34700,142
20241007,143000,2986807600,34750,34700,34750,34700,15
20241007,142900,2986286700,34750,34700,34750,34700,58
20241007,142800,2984272950,34700,34700,34750,34700,19
20241007,142700,2983613000,34700,34700,34750,34700,47
20241007,142600,2981981200,34700,34750,34750,34700,17
20241007,142500,2981390700,34750,34700,34750,34700,17
20241007,142400,2980800350,34700,34700,34750,34700,147
20241007,142300,2975692550,34700,34700,34750,34700,46
20241007,142200,2974096000,34700,34700,34750,34700,49
20241007,142100,2972395000,34700,34700,34750,34700,20
20241007,142000,2971700650,34700,34700,34700,34700,31
20241007,141900,2970624950,34700,34700,34700,34700,13
20241007,141800,2970173850,34700,34750,34800,34700,56
20241007,141700,2968226700,34750,34700,34800,34700,141
20241007,141600,2963328400,34750,34700,34750,34700,19
20241007,141500,2962668750,34700,34700,34750,34700,23
20241007,141400,2961869850,34800,34750,34800,34700,698
20241007,141300,2937614700,34750,34750,34800,34750,39
20241007,141200,2936258000,34800,34750,34800,34750,34
20241007,141100,2935075250,34800,34800,34800,34750,38
20241007,141000,2933753400,34800,34800,34800,34750,26
20241007,140900,2932848750,34750,34850,34850,34750,93
20241007,140800,2929611500,34850,34800,34850,34750,177
20241007,140700,2923452300,34800,34800,34800,34750,82
20241007,140600,2920599050,34750,34750,34800,34750,33
20241007,140500,2919451200,34800,34800,34800,34750,64
20241007,140400,2917225700,34800,34800,34850,34750,37
20241007,140300,2915937550,34800,34800,34800,34800,45
20241007,140200,2914371550,34850,34800,34850,34800,69
20241007,140100,2911969250,34850,34850,34850,34750,477
20241007,140000,2895368650,34800,34850,34850,34800,57
20241007,135900,2893382550,34800,34800,34900,34800,41
20241007,135800,2891953600,34800,34800,34900,34800,50
20241007,135700,2890211100,34800,34850,34850,34800,56
20241007,135600,2888259750,34800,34750,34850,34750,313
20241007,135500,2877369250,34750,34850,34850,34750,352
20241007,135400,2865120000,34800,34800,34850,34800,32
20241007,135300,2864006000,34800,34850,34900,34800,194
20241007,135200,2857246900,34850,34950,34950,34850,352
20241007,135100,2844963400,34900,34950,34950,34900,63
20241007,135000,2842763850,34950,35000,35000,34900,182
20241007,134900,2836402100,35000,35000,35000,34950,38
20241007,134800,2835072650,34950,34950,35000,34950,47
20241007,134700,2833428300,35000,35000,35000,34950,138
20241007,134600,2828598800,34950,34900,35000,34850,176
20241007,134500,2822454250,34850,34850,34900,34850,34
20241007,134400,2821268300,34900,34750,34900,34750,758
20241007,134300,2794855600,34750,34850,34850,34750,366
20241007,134200,2782118150,34850,34850,34850,34750,73
20241007,134100,2779576600,34850,34800,34850,34750,74
20241007,134000,2777000800,34800,34800,34800,34750,41
20241007,133900,2775574200,34800,34750,34800,34750,205
20241007,133800,2768447300,34850,34850,34850,34750,882
20241007,133700,2737726200,34850,34850,34850,34800,47
20241007,133600,2736088300,34900,34850,34900,34800,67
20241007,133500,2733752600,34850,34900,34900,34850,106
20241007,133400,2730057550,34850,35000,35000,34850,1905
20241007,133300,2663464450,35050,35000,35050,34950,762
20241007,133200,2636792950,34950,35000,35000,34950,29
20241007,133100,2635778450,35000,35000,35000,34950,244
20241007,133000,2627238800,35000,35000,35000,34950,188
20241007,132900,2620659150,34950,34900,35000,34850,1493
20241007,132800,2568490350,34900,34850,34900,34850,62
20241007,132700,2566329050,34900,34850,34950,34850,180
20241007,132600,2560053100,34850,34900,34950,34850,684
20241007,132500,2536182550,34900,34800,34950,34800,848
20241007,132400,2506597850,34800,34800,34900,34800,182
20241007,132300,2500254050,34900,34850,34900,34800,721
20241007,132200,2475118450,34750,34600,34900,34550,1769
20241007,132100,2413622600,34700,34700,34700,34600,69
20241007,132000,2411232000,34600,34700,34700,34600,314
20241007,131900,2400352500,34600,34650,34700,34550,389
20241007,131800,2386877050,34600,34600,34600,34550,565
20241007,131700,2367330050,34600,34500,34600,34500,234
20241007,131600,2359245000,34500,34500,34550,34500,85
20241007,131500,2356311200,34500,34500,34550,34500,36
20241007,131400,2355068100,34550,34500,34550,34500,14
20241007,131300,2354584500,34550,34550,34550,34500,89
20241007,131200,2351509700,34550,34550,34550,34550,9
20241007,131100,2351198750,34550,34550,34550,34500,621
20241007,131000,2329743400,34550,34550,34550,34500,422
20241007,130900,2315163400,34500,34450,34500,34450,573
20241007,130800,2295418900,34450,34500,34500,34400,208
20241007,130700,2288254200,34400,34400,34400,34400,78
20241007,130600,2285571000,34500,34400,34500,34400,37
20241007,130500,2284294950,34400,34500,34500,34400,117
20241007,130400,2280267450,34400,34400,34500,34350,84
20241007,130300,2277376900,34450,34350,34450,34350,9
20241007,130200,2277067050,34400,34450,34450,34350,79
20241007,130100,2274347500,34400,34400,34450,34350,86
20241007,130000,2271388950,34350,34400,34450,34350,172
20241007,125900,2265471550,34450,34350,34450,34350,9
20241007,125800,2265161700,34350,34350,34450,34350,11
20241007,125700,2264783050,34350,34500,34500,34350,34
20241007,125600,2263611200,34350,34400,34500,34350,13
20241007,125500,2263163100,34350,34500,34500,34350,8
20241007,125400,2262887550,34400,34400,34400,34400,38
20241007,125300,2261580350,34550,34400,34550,34400,53
20241007,125200,2259756700,34400,34550,34550,34400,51
20241007,125100,2257999900,34450,34550,34550,34450,91
20241007,125000,2254859550,34500,34500,34500,34500,324
20241007,124900,2243681550,34400,34450,34500,34400,99
20241007,124800,2240270700,34500,34450,34500,34450,183
20241007,124700,2233960300,34350,34450,34450,34350,3230
20241007,124600,2122837300,34350,34400,34450,34350,1185
20241007,124500,2082073300,34400,34400,34450,34400,18
20241007,124400,2081453350,34450,34400,34450,34400,5
20241007,124300,2081281300,34400,34550,34550,34400,127
20241007,124200,2076901600,34450,34500,34500,34450,135
20241007,124100,2072246000,34500,34500,34550,34450,532
20241007,124000,2053889100,34500,34400,34500,34400,217
20241007,123900,2046412450,34400,34350,34400,34350,224
20241007,123800,2038707300,34350,34350,34350,34350,119
20241007,123700,2034619650,34300,34300,34350,34300,50
20241007,123600,2032904600,34300,34350,34350,34300,19
20241007,123500,2032252050,34400,34350,34400,34350,42
20241007,123400,2030809200,34350,34350,34350,34350,77
20241007,123300,2028164250,34350,34400,34400,34350,29
20241007,123200,2027166700,34350,34350,34350,34300,174
20241007,123100,2021191400,34300,34350,34350,34300,12
20241007,123000,2020779400,34350,34300,34350,34300,43
20241007,122900,2019303900,34300,34300,34350,34300,175
20241007,122800,2013294150,34350,34300,34350,34300,52
20241007,122700,2011510050,34300,34350,34350,34300,33
20241007,122600,2010378100,34300,34300,34300,34300,7
20241007,122500,2010138000,34350,34350,34350,34300,35
20241007,122400,2008937150,34350,34400,34400,34300,125
20241007,122300,2004641000,34400,34300,34400,34300,70
20241007,122200,2002239000,34300,34300,34300,34300,4
20241007,122100,2002101800,34350,34300,34350,34300,139
20241007,122000,1997327450,34300,34350,34350,34300,10
20241007,121900,1996984000,34350,34300,34350,34300,75
20241007,121800,1994407850,34300,34350,34350,34300,6
20241007,121700,1994201800,34350,34400,34400,34350,41
20241007,121600,1992793200,34400,34400,34400,34400,233
20241007,121500,1984778000,34400,34400,34400,34400,34
20241007,121400,1983608400,34400,34400,34400,34400,54
20241007,121300,1981750800,34400,34500,34500,34400,2
20241007,121200,1981681900,34450,34400,34450,34400,352
20241007,121100,1969555600,34400,34450,34450,34400,11
20241007,121000,1969177000,34400,34300,34400,34300,305
20241007,120900,1958691450,34300,34250,34300,34250,463
20241007,120800,1942810650,34250,34250,34250,34250,1
20241007,120700,1942776400,34300,34350,34350,34300,201
20241007,120600,1935882050,34300,34300,34350,34300,40
20241007,120500,1934508450,34350,34400,34400,34350,21
20241007,120400,1933786100,34300,34300,34350,34300,124
20241007,120300,1929527550,34350,34350,34350,34350,61
20241007,120200,1927432200,34400,34350,34400,34350,41
20241007,120100,1926023750,34400,34300,34400,34300,216
20241007,120000,1918605800,34300,34300,34300,34300,408
20241007,115900,1904611400,34250,34250,34250,34250,29
20241007,115800,1903618150,34300,34300,34300,34300,50
20241007,115700,1901903150,34300,34250,34300,34250,10
20241007,115600,1901560350,34250,34250,34250,34250,6
20241007,115500,1901354850,34250,34250,34250,34250,30
20241007,115400,1900327350,34300,34250,34300,34250,67
20241007,115300,1898030100,34250,34250,34300,34250,18
20241007,115200,1897413550,34250,34250,34250,34250,2
20241007,115100,1897345050,34250,34250,34300,34250,85
20241007,115000,1894431300,34300,34250,34300,34250,4
20241007,114900,1894294150,34300,34250,34300,34250,5
20241007,114800,1894122850,34250,34250,34300,34250,24
20241007,114700,1893300800,34250,34250,34250,34250,2
20241007,114600,1893232300,34300,34250,34300,34250,20
20241007,114500,1892547200,34300,34300,34300,34300,36
20241007,114400,1891312400,34350,34300,34350,34300,146
20241007,114300,1886304450,34300,34300,34300,34300,1
20241007,114200,1886270150,34300,34300,34300,34300,1
20241007,114100,1886235850,34300,34300,34350,34300,48
20241007,114000,1884589300,34300,34300,34300,34300,61
20241007,113900,1882497000,34300,34300,34300,34250,96
20241007,113800,1879204250,34300,34300,34300,34300,1
20241007,113700,1879169950,34300,34300,34300,34300,362
20241007,113600,1866753350,34250,34300,34300,34250,495
20241007,113500,1849779250,34250,34250,34250,34250,14
20241007,113400,1849299750,34300,34250,34300,34250,6
20241007,113300,1849094150,34250,34250,34250,34250,25
20241007,113200,1848237900,34300,34250,34300,34250,2
20241007,113100,1848169350,34250,34250,34250,34250,46
20241007,113000,1846593850,34250,34250,34250,34250,1
20241007,112900,1846559600,34250,34250,34250,34250,10
20241007,112800,1846217100,34250,34250,34250,34250,63
20241007,112700,1844059350,34250,34250,34250,34250,0
20241007,112600,1844059350,34250,34250,34250,34250,10
20241007,112500,1843716850,34250,34250,34250,34250,6
20241007,112400,1843511350,34250,34250,34250,34250,5
20241007,112300,1843340100,34250,34250,34250,34250,0
20241007,112200,1843340100,34250,34250,34300,34250,194
20241007,112100,1836690250,34250,34250,34300,34250,306
20241007,112000,1826209700,34300,34250,34300,34250,6
20241007,111900,1826004150,34250,34250,34250,34250,6
20241007,111800,1825798650,34250,34250,34250,34250,33
20241007,111700,1824668400,34250,34300,34300,34250,239
20241007,111600,1816482500,34250,34300,34300,34250,36
20241007,111500,1815247900,34250,34250,34250,34250,5
20241007,111400,1815076650,34250,34250,34250,34250,4
20241007,111300,1814939650,34250,34300,34300,34250,19
20241007,111200,1814288050,34300,34250,34300,34250,221
20241007,111100,1806707800,34250,34300,34300,34250,12
20241007,111000,1806296600,34300,34200,34300,34200,607
20241007,110900,1785521150,34150,34150,34150,34150,21
20241007,110800,1784804000,34150,34150,34150,34150,3
20241007,110700,1784701550,34200,34200,34200,34200,29
20241007,110600,1783709750,34150,34150,34150,34150,42
20241007,110500,1782275450,34150,34200,34200,34150,28
20241007,110400,1781318050,34150,34150,34150,34150,46
20241007,110300,1779747150,34150,34150,34200,34150,9
20241007,110200,1779439550,34200,34200,34200,34150,82
20241007,110100,1776636550,34150,34150,34200,34150,11
20241007,110000,1776260850,34200,34150,34200,34150,23
20241007,105900,1775475300,34150,34150,34150,34150,11
20241007,105800,1775099650,34150,34150,34150,34150,27
20241007,105700,1774177600,34150,34200,34200,34150,17
20241007,105600,1773596300,34200,34250,34250,34200,64
20241007,105500,1771407100,34200,34200,34250,34200,53
20241007,105400,1769593950,34200,34200,34200,34200,79
20241007,105300,1766892150,34200,34200,34200,34200,38
20241007,105200,1765592550,34200,34200,34200,34200,66
20241007,105100,1763335350,34200,34200,34200,34200,82
20241007,105000,1760530950,34250,34200,34250,34200,120
20241007,104900,1756426550,34150,34150,34200,34150,826
20241007,104800,1728206800,34150,34150,34200,34150,118
20241007,104700,1724175950,34200,34200,34200,34150,34
20241007,104600,1723014150,34200,34200,34200,34200,11
20241007,104500,1722637950,34200,34250,34250,34200,504
20241007,104400,1705400900,34250,34250,34250,34250,3
20241007,104300,1705298150,34250,34200,34250,34200,33
20241007,104200,1704169350,34250,34250,34250,34250,0
20241007,104100,1704169350,34250,34250,34250,34250,295
20241007,104000,1694065600,34250,34250,34250,34250,94
20241007,103900,1690846100,34250,34250,34250,34250,14
20241007,103800,1690366600,34250,34250,34250,34250,101
20241007,103700,1686907350,34250,34250,34250,34250,10
20241007,103600,1686564850,34200,34200,34250,34200,247
20241007,103500,1678112950,34200,34200,34200,34200,50
20241007,103400,1676402950,34200,34200,34200,34200,90
20241007,103300,1673324950,34200,34200,34200,34200,6
20241007,103200,1673119750,34200,34200,34200,34200,23
20241007,103100,1672333150,34200,34200,34200,34150,16
20241007,103000,1671786450,34200,34200,34200,34200,14
20241007,102900,1671307650,34200,34200,34200,34200,1
20241007,102800,1671273450,34200,34200,34200,34200,117
20241007,102700,1667272050,34200,34250,34250,34200,501
20241007,102600,1650115550,34300,34300,34300,34300,0
20241007,102500,1650115550,34300,34300,34300,34300,10
20241007,102400,1649772550,34300,34300,34300,34300,147
20241007,102300,1644730450,34350,34350,34350,34300,140
20241007,102200,1639923200,34250,34100,34250,34100,521
20241007,102100,1622106850,34100,34150,34150,34100,21
20241007,102000,1621390100,34150,34150,34150,34150,42
20241007,101900,1619955800,34150,34100,34150,34100,555
20241007,101800,1601029000,34050,34050,34050,34050,9
20241007,101700,1600722550,34100,34100,34100,34100,163
20241007,101600,1595164250,34050,34150,34150,34050,3507
20241007,101500,1475579200,34150,34150,34150,34150,35
20241007,101400,1474383950,34150,34150,34150,34150,189
20241007,101300,1467929600,34150,34200,34200,34100,470
20241007,101200,1451889350,34150,34150,34200,34150,95
20241007,101100,1448644500,34200,34250,34350,34200,2315
20241007,101000,1369438200,34250,34300,34300,34250,412
20241007,100900,1355309100,34350,34350,34450,34300,621
20241007,100800,1333980600,34450,34350,34450,34350,4
20241007,100700,1333843100,34350,34350,34350,34350,0
20241007,100600,1333843100,34350,34450,34450,34350,27
20241007,100500,1332915550,34400,34400,34400,34400,135
20241007,100400,1328271550,34350,34450,34450,34350,951
20241007,100300,1295557150,34450,34450,34450,34450,4
20241007,100200,1295419350,34450,34450,34450,34450,24
20241007,100100,1294592550,34450,34500,34500,34450,2
20241007,100000,1294523600,34450,34500,34500,34450,163
20241007,095900,1288907700,34550,34550,34550,34450,53
20241007,095800,1287080050,34550,34450,34550,34450,1218
20241007,095700,1245060200,34450,34450,34500,34450,196
20241007,095600,1238307950,34450,34450,34500,34450,147
20241007,095500,1233242700,34450,34450,34450,34450,86
20241007,095400,1230280000,34450,34400,34450,34400,59
20241007,095300,1228249200,34400,34400,34400,34400,55
20241007,095200,1226357200,34350,34350,34350,34350,101
20241007,095100,1222887850,34400,34300,34400,34300,1200
20241007,095000,1181611800,34300,34300,34300,34250,105
20241007,094900,1178010350,34300,34300,34300,34250,31
20241007,094800,1176947950,34250,34300,34300,34250,36
20241007,094700,1175713850,34300,34300,34300,34300,3
20241007,094600,1175610950,34300,34300,34300,34300,0
20241007,094500,1175610950,34300,34300,34300,34300,102
20241007,094400,1172112350,34300,34250,34300,34250,599
20241007,094300,1151591700,34250,34250,34250,34250,0
20241007,094200,1151591700,34250,34300,34300,34250,51
20241007,094100,1149842450,34300,34350,34350,34300,137
20241007,094000,1145137400,34350,34350,34350,34350,3
20241007,093900,1145034350,34300,34350,34350,34300,133
20241007,093800,1140470950,34350,34250,34350,34250,37
20241007,093700,1139203500,34300,34300,34300,34300,101
20241007,093600,1135739200,34300,34300,34300,34300,252
20241007,093500,1127095600,34300,34300,34300,34300,811
20241007,093400,1099278300,34300,34350,34350,34300,23
20241007,093300,1098489350,34300,34300,34400,34300,40
20241007,093200,1097114750,34500,34500,34500,34500,7
20241007,093100,1096873250,34350,34400,34400,34350,143
20241007,093000,1091960950,34350,34500,34500,34350,464
20241007,092900,1076019400,34400,34400,34400,34400,0
20241007,092800,1076019400,34400,34450,34450,34400,48
20241007,092700,1074367050,34450,34550,34550,34450,191
20241007,092600,1067773150,34500,34450,34500,34450,281
20241007,092500,1058089650,34350,34350,34350,34350,617
20241007,092400,1036895700,34350,34450,34450,34350,916
20241007,092300,1005366250,34450,34450,34450,34450,94
20241007,092200,1002127950,34400,34500,34500,34400,432
20241007,092100,987243950,34550,34500,34550,34500,293
20241007,092000,977129950,34450,34500,34500,34450,50
20241007,091900,975405500,34500,34550,34550,34500,261
20241007,091800,966400300,34550,34600,34600,34500,190
20241007,091700,959843500,34600,34600,34600,34500,18
20241007,091600,959221700,34600,34600,34600,34600,42
20241007,091500,957768500,34550,34350,34550,34350,450
20241007,091400,942258200,34350,34450,34450,34350,670
20241007,091300,919214300,34500,34500,34500,34450,164
20241007,091200,913561300,34500,34500,34500,34450,827
20241007,091100,885066050,34500,34500,34500,34500,191
20241007,091000,878476550,34500,34550,34550,34450,855
20241007,090900,848969750,34500,34450,34500,34450,347
20241007,090800,836999250,34400,34500,34500,34350,996
20241007,090700,802703050,34500,34550,34550,34500,567
20241007,090600,783127850,34550,34800,34800,34500,1262
20241007,090500,739451900,34650,34800,34850,34650,739
20241007,090400,713742400,34800,34900,34900,34800,623
20241007,090300,692027600,34950,35000,35000,34900,1596
20241007,090200,636277700,35100,35050,35150,34950,7119
20241007,090100,386445000,35200,35000,35350,35000,2646
20241007,090000,293209550,35050,34700,35400,34650,8375