KissMeData/074600/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200100,5277355150,25950,25950,25950,25950,2370
20241007,200000,5277355150,25950,25950,25950,25950,0
20241007,195900,5277355150,25950,25950,25950,25950,0
20241007,195800,5277355150,25950,25950,25950,25950,0
20241007,195700,5277355150,25950,25950,25950,25950,0
20241007,195600,5277355150,25950,25950,25950,25950,0
20241007,195500,5277355150,25950,25950,25950,25950,0
20241007,195400,5277355150,25950,25950,25950,25950,0
20241007,195300,5277355150,25950,25950,25950,25950,0
20241007,195200,5277355150,25950,25950,25950,25950,0
20241007,195100,5277355150,25950,25950,25950,25950,0
20241007,195000,5277355150,25950,25950,25950,25950,0
20241007,194900,5277355150,25950,25950,25950,25950,0
20241007,194800,5277355150,25950,25950,25950,25950,0
20241007,194700,5277355150,25950,25950,25950,25950,0
20241007,194600,5277355150,25950,25950,25950,25950,0
20241007,194500,5277355150,25950,25950,25950,25950,0
20241007,194400,5277355150,25950,25950,25950,25950,0
20241007,194300,5277355150,25950,25950,25950,25950,0
20241007,194200,5277355150,25950,25950,25950,25950,0
20241007,194100,5277355150,25950,25950,25950,25950,0
20241007,194000,5277355150,25950,25950,25950,25950,0
20241007,193900,5277355150,25950,25950,25950,25950,0
20241007,193800,5277355150,25950,25950,25950,25950,0
20241007,193700,5277355150,25950,25950,25950,25950,0
20241007,193600,5277355150,25950,25950,25950,25950,0
20241007,193500,5277355150,25950,25950,25950,25950,0
20241007,193400,5277355150,25950,25950,25950,25950,0
20241007,193300,5277355150,25950,25950,25950,25950,0
20241007,193200,5277355150,25950,25950,25950,25950,0
20241007,193100,5277355150,25950,25950,25950,25950,2370
20241007,193000,5277355150,25950,25950,25950,25950,0
20241007,192900,5277355150,25950,25950,25950,25950,0
20241007,192800,5277355150,25950,25950,25950,25950,0
20241007,192700,5277355150,25950,25950,25950,25950,0
20241007,192600,5277355150,25950,25950,25950,25950,0
20241007,192500,5277355150,25950,25950,25950,25950,0
20241007,192400,5277355150,25950,25950,25950,25950,0
20241007,192300,5277355150,25950,25950,25950,25950,0
20241007,192200,5277355150,25950,25950,25950,25950,0
20241007,192100,5277355150,25950,25950,25950,25950,0
20241007,192000,5277355150,25950,25950,25950,25950,0
20241007,191900,5277355150,25950,25950,25950,25950,0
20241007,191800,5277355150,25950,25950,25950,25950,0
20241007,191700,5277355150,25950,25950,25950,25950,0
20241007,191600,5277355150,25950,25950,25950,25950,0
20241007,191500,5277355150,25950,25950,25950,25950,0
20241007,191400,5277355150,25950,25950,25950,25950,0
20241007,191300,5277355150,25950,25950,25950,25950,0
20241007,191200,5277355150,25950,25950,25950,25950,0
20241007,191100,5277355150,25950,25950,25950,25950,0
20241007,191000,5277355150,25950,25950,25950,25950,0
20241007,190900,5277355150,25950,25950,25950,25950,0
20241007,190800,5277355150,25950,25950,25950,25950,0
20241007,190700,5277355150,25950,25950,25950,25950,0
20241007,190600,5277355150,25950,25950,25950,25950,0
20241007,190500,5277355150,25950,25950,25950,25950,0
20241007,190400,5277355150,25950,25950,25950,25950,0
20241007,190300,5277355150,25950,25950,25950,25950,0
20241007,190200,5277355150,25950,25950,25950,25950,0
20241007,190100,5277355150,25950,25950,25950,25950,2370
20241007,190000,5277355150,25950,25950,25950,25950,0
20241007,185900,5277355150,25950,25950,25950,25950,0
20241007,185800,5277355150,25950,25950,25950,25950,0
20241007,185700,5277355150,25950,25950,25950,25950,0
20241007,185600,5277355150,25950,25950,25950,25950,0
20241007,185500,5277355150,25950,25950,25950,25950,0
20241007,185400,5277355150,25950,25950,25950,25950,0
20241007,185300,5277355150,25950,25950,25950,25950,0
20241007,185200,5277355150,25950,25950,25950,25950,0
20241007,185100,5277355150,25950,25950,25950,25950,0
20241007,185000,5277355150,25950,25950,25950,25950,0
20241007,184900,5277355150,25950,25950,25950,25950,0
20241007,184800,5277355150,25950,25950,25950,25950,0
20241007,184700,5277355150,25950,25950,25950,25950,0
20241007,184600,5277355150,25950,25950,25950,25950,0
20241007,184500,5277355150,25950,25950,25950,25950,0
20241007,184400,5277355150,25950,25950,25950,25950,0
20241007,184300,5277355150,25950,25950,25950,25950,0
20241007,184200,5277355150,25950,25950,25950,25950,0
20241007,184100,5277355150,25950,25950,25950,25950,0
20241007,184000,5277355150,25950,25950,25950,25950,0
20241007,183900,5277355150,25950,25950,25950,25950,0
20241007,183800,5277355150,25950,25950,25950,25950,0
20241007,183700,5277355150,25950,25950,25950,25950,0
20241007,183600,5277355150,25950,25950,25950,25950,0
20241007,183500,5277355150,25950,25950,25950,25950,0
20241007,183400,5277355150,25950,25950,25950,25950,0
20241007,183300,5277355150,25950,25950,25950,25950,0
20241007,183200,5277355150,25950,25950,25950,25950,0
20241007,183100,5277355150,25950,25950,25950,25950,2370
20241007,183000,5277355150,25950,25950,25950,25950,0
20241007,182900,5277355150,25950,25950,25950,25950,0
20241007,182800,5277355150,25950,25950,25950,25950,0
20241007,182700,5277355150,25950,25950,25950,25950,0
20241007,182600,5277355150,25950,25950,25950,25950,0
20241007,182500,5277355150,25950,25950,25950,25950,0
20241007,182400,5277355150,25950,25950,25950,25950,0
20241007,182300,5277355150,25950,25950,25950,25950,0
20241007,182200,5277355150,25950,25950,25950,25950,0
20241007,182100,5277355150,25950,25950,25950,25950,0
20241007,182000,5277355150,25950,25950,25950,25950,0
20241007,181900,5277355150,25950,25950,25950,25950,0
20241007,181800,5277355150,25950,25950,25950,25950,0
20241007,181700,5277355150,25950,25950,25950,25950,0
20241007,181600,5277355150,25950,25950,25950,25950,0
20241007,181500,5277355150,25950,25950,25950,25950,0
20241007,181400,5277355150,25950,25950,25950,25950,0
20241007,181300,5277355150,25950,25950,25950,25950,0
20241007,181200,5277355150,25950,25950,25950,25950,0
20241007,181100,5277355150,25950,25950,25950,25950,0
20241007,181000,5277355150,25950,25950,25950,25950,0
20241007,180900,5277355150,25950,25950,25950,25950,0
20241007,180800,5277355150,25950,25950,25950,25950,0
20241007,180700,5277355150,25950,25950,25950,25950,0
20241007,180600,5277355150,25950,25950,25950,25950,0
20241007,180500,5277355150,25950,25950,25950,25950,0
20241007,180400,5277355150,25950,25950,25950,25950,0
20241007,180300,5277355150,25950,25950,25950,25950,0
20241007,180200,5277355150,25950,25950,25950,25950,0
20241007,180100,5277355150,25950,25950,25950,25950,2370
20241007,180000,5277355150,25950,25950,25950,25950,0
20241007,175900,5277355150,25950,25950,25950,25950,0
20241007,175800,5277355150,25950,25950,25950,25950,0
20241007,175700,5277355150,25950,25950,25950,25950,0
20241007,175600,5277355150,25950,25950,25950,25950,0
20241007,175500,5277355150,25950,25950,25950,25950,0
20241007,175400,5277355150,25950,25950,25950,25950,0
20241007,175300,5277355150,25950,25950,25950,25950,0
20241007,175200,5277355150,25950,25950,25950,25950,0
20241007,175100,5277355150,25950,25950,25950,25950,0
20241007,175000,5277355150,25950,25950,25950,25950,0
20241007,174900,5277355150,25950,25950,25950,25950,0
20241007,174800,5277355150,25950,25950,25950,25950,0
20241007,174700,5277355150,25950,25950,25950,25950,0
20241007,174600,5277355150,25950,25950,25950,25950,0
20241007,174500,5277355150,25950,25950,25950,25950,0
20241007,174400,5277355150,25950,25950,25950,25950,0
20241007,174300,5277355150,25950,25950,25950,25950,0
20241007,174200,5277355150,25950,25950,25950,25950,0
20241007,174100,5277355150,25950,25950,25950,25950,0
20241007,174000,5277355150,25950,25950,25950,25950,0
20241007,173900,5277355150,25950,25950,25950,25950,0
20241007,173800,5277355150,25950,25950,25950,25950,0
20241007,173700,5277355150,25950,25950,25950,25950,0
20241007,173600,5277355150,25950,25950,25950,25950,0
20241007,173500,5277355150,25950,25950,25950,25950,0
20241007,173400,5277355150,25950,25950,25950,25950,0
20241007,173300,5277355150,25950,25950,25950,25950,0
20241007,173200,5277355150,25950,25950,25950,25950,0
20241007,173100,5277355150,25950,25950,25950,25950,2370
20241007,173000,5277355150,25950,25950,25950,25950,0
20241007,172900,5277355150,25950,25950,25950,25950,0
20241007,172800,5277355150,25950,25950,25950,25950,0
20241007,172700,5277355150,25950,25950,25950,25950,0
20241007,172600,5277355150,25950,25950,25950,25950,0
20241007,172500,5277355150,25950,25950,25950,25950,0
20241007,172400,5277355150,25950,25950,25950,25950,0
20241007,172300,5277355150,25950,25950,25950,25950,0
20241007,172200,5277355150,25950,25950,25950,25950,0
20241007,172100,5277355150,25950,25950,25950,25950,0
20241007,172000,5277355150,25950,25950,25950,25950,0
20241007,171900,5277355150,25950,25950,25950,25950,0
20241007,171800,5277355150,25950,25950,25950,25950,0
20241007,171700,5277355150,25950,25950,25950,25950,0
20241007,171600,5277355150,25950,25950,25950,25950,0
20241007,171500,5277355150,25950,25950,25950,25950,0
20241007,171400,5277355150,25950,25950,25950,25950,0
20241007,171300,5277355150,25950,25950,25950,25950,0
20241007,171200,5277355150,25950,25950,25950,25950,0
20241007,171100,5277355150,25950,25950,25950,25950,0
20241007,171000,5277355150,25950,25950,25950,25950,0
20241007,170900,5277355150,25950,25950,25950,25950,0
20241007,170800,5277355150,25950,25950,25950,25950,0
20241007,170700,5277355150,25950,25950,25950,25950,0
20241007,170600,5277355150,25950,25950,25950,25950,0
20241007,170500,5277355150,25950,25950,25950,25950,0
20241007,170400,5277355150,25950,25950,25950,25950,0
20241007,170300,5277355150,25950,25950,25950,25950,0
20241007,170200,5277355150,25950,25950,25950,25950,0
20241007,170100,5277355150,25950,25950,25950,25950,2370
20241007,170000,5277355150,25950,25950,25950,25950,0
20241007,165900,5277355150,25950,25950,25950,25950,0
20241007,165800,5277355150,25950,25950,25950,25950,0
20241007,165700,5277355150,25950,25950,25950,25950,0
20241007,165600,5277355150,25950,25950,25950,25950,0
20241007,165500,5277355150,25950,25950,25950,25950,0
20241007,165400,5277355150,25950,25950,25950,25950,0
20241007,165300,5277355150,25950,25950,25950,25950,0
20241007,165200,5277355150,25950,25950,25950,25950,0
20241007,165100,5277355150,25950,25950,25950,25950,0
20241007,165000,5277355150,25950,25950,25950,25950,0
20241007,164900,5277355150,25950,25950,25950,25950,0
20241007,164800,5277355150,25950,25950,25950,25950,0
20241007,164700,5277355150,25950,25950,25950,25950,0
20241007,164600,5277355150,25950,25950,25950,25950,0
20241007,164500,5277355150,25950,25950,25950,25950,0
20241007,164400,5277355150,25950,25950,25950,25950,0
20241007,164300,5277355150,25950,25950,25950,25950,0
20241007,164200,5277355150,25950,25950,25950,25950,0
20241007,164100,5277355150,25950,25950,25950,25950,0
20241007,164000,5277355150,25950,25950,25950,25950,0
20241007,163900,5277355150,25950,25950,25950,25950,0
20241007,163800,5277355150,25950,25950,25950,25950,0
20241007,163700,5277355150,25950,25950,25950,25950,0
20241007,163600,5277355150,25950,25950,25950,25950,0
20241007,163500,5277355150,25950,25950,25950,25950,0
20241007,163400,5277355150,25950,25950,25950,25950,0
20241007,163300,5277355150,25950,25950,25950,25950,0
20241007,163200,5277355150,25950,25950,25950,25950,0
20241007,163100,5277355150,25950,25950,25950,25950,2370
20241007,163000,5277355150,25950,25950,25950,25950,0
20241007,162900,5277355150,25950,25950,25950,25950,0
20241007,162800,5277355150,25950,25950,25950,25950,0
20241007,162700,5277355150,25950,25950,25950,25950,0
20241007,162600,5277355150,25950,25950,25950,25950,0
20241007,162500,5277355150,25950,25950,25950,25950,0
20241007,162400,5277355150,25950,25950,25950,25950,0
20241007,162300,5277355150,25950,25950,25950,25950,0
20241007,162200,5277355150,25950,25950,25950,25950,0
20241007,162100,5277355150,25950,25950,25950,25950,0
20241007,162000,5277355150,25950,25950,25950,25950,0
20241007,161900,5277355150,25950,25950,25950,25950,0
20241007,161800,5277355150,25950,25950,25950,25950,0
20241007,161700,5277355150,25950,25950,25950,25950,0
20241007,161600,5277355150,25950,25950,25950,25950,0
20241007,161500,5277355150,25950,25950,25950,25950,0
20241007,161400,5277355150,25950,25950,25950,25950,0
20241007,161300,5277355150,25950,25950,25950,25950,0
20241007,161200,5277355150,25950,25950,25950,25950,0
20241007,161100,5277355150,25950,25950,25950,25950,0
20241007,161000,5277355150,25950,25950,25950,25950,0
20241007,160900,5277355150,25950,25950,25950,25950,0
20241007,160800,5277355150,25950,25950,25950,25950,0
20241007,160700,5277355150,25950,25950,25950,25950,0
20241007,160600,5277355150,25950,25950,25950,25950,0
20241007,160500,5277355150,25950,25950,25950,25950,0
20241007,160400,5277355150,25950,25950,25950,25950,0
20241007,160300,5277355150,25950,25950,25950,25950,0
20241007,160200,5277355150,25950,25950,25950,25950,0
20241007,160100,5277355150,25950,25950,25950,25950,2370
20241007,160000,5277355150,25950,25950,25950,25950,0
20241007,155900,5277355150,25950,25950,25950,25950,0
20241007,155800,5277355150,25950,25950,25950,25950,0
20241007,155700,5277355150,25950,25950,25950,25950,0
20241007,155600,5277355150,25950,25950,25950,25950,0
20241007,155500,5277355150,25950,25950,25950,25950,0
20241007,155400,5277355150,25950,25950,25950,25950,0
20241007,155300,5277355150,25950,25950,25950,25950,0
20241007,155200,5277355150,25950,25950,25950,25950,0
20241007,155100,5277355150,25950,25950,25950,25950,0
20241007,155000,5277355150,25950,25950,25950,25950,0
20241007,154900,5277355150,25950,25950,25950,25950,0
20241007,154800,5277355150,25950,25950,25950,25950,0
20241007,154700,5277355150,25950,25950,25950,25950,0
20241007,154600,5277355150,25950,25950,25950,25950,0
20241007,154500,5277355150,25950,25950,25950,25950,0
20241007,154400,5277355150,25950,25950,25950,25950,0
20241007,154300,5277355150,25950,25950,25950,25950,0
20241007,154200,5277355150,25950,25950,25950,25950,0
20241007,154100,5277355150,25950,25950,25950,25950,0
20241007,154000,5277355150,25950,25950,25950,25950,0
20241007,153900,5277355150,25950,25950,25950,25950,0
20241007,153800,5277355150,25950,25950,25950,25950,0
20241007,153700,5277355150,25950,25950,25950,25950,0
20241007,153600,5277355150,25950,25950,25950,25950,0
20241007,153500,5277355150,25950,25950,25950,25950,0
20241007,153400,5277355150,25950,25950,25950,25950,0
20241007,153300,5277355150,25950,25950,25950,25950,0
20241007,153200,5277355150,25950,25950,25950,25950,0
20241007,153100,5277355150,25950,25950,25950,25950,2370
20241007,153000,5277355150,25950,25950,25950,25950,2370
20241007,152900,5215853650,25950,25950,25950,25950,0
20241007,152800,5215853650,25950,25950,25950,25950,0
20241007,152700,5215853650,25950,25950,25950,25950,0
20241007,152600,5215853650,25950,25950,25950,25950,0
20241007,152500,5215853650,25950,25950,25950,25950,0
20241007,152400,5215853650,25950,25950,25950,25950,0
20241007,152300,5215853650,25950,25950,25950,25950,0
20241007,152200,5215853650,25950,25950,25950,25950,0
20241007,152100,5215853650,25950,25950,25950,25950,0
20241007,152000,5215853650,25950,25950,25950,25950,0
20241007,151900,5215853650,25950,26000,26000,25950,851
20241007,151800,5193765450,26000,25800,26000,25800,3566
20241007,151700,5101441650,25800,25800,25850,25800,328
20241007,151600,5092976000,25850,25900,25900,25800,612
20241007,151500,5077164200,25900,25850,25900,25800,448
20241007,151400,5065590700,25900,25800,25900,25800,220
20241007,151300,5059909500,25800,25800,25900,25800,338
20241007,151200,5051176850,25850,25850,25900,25850,374
20241007,151100,5041506100,25850,25900,25900,25850,212
20241007,151000,5036021650,25850,25850,25900,25850,650
20241007,150900,5019207400,25900,25850,25900,25850,294
20241007,150800,5011602450,25900,25900,25950,25850,123
20241007,150700,5008416850,25850,25800,25900,25800,614
20241007,150600,4992555200,25800,25850,25850,25800,351
20241007,150500,4983495200,25850,25800,25850,25800,184
20241007,150400,4978743100,25800,25800,25850,25800,679
20241007,150300,4961219150,25850,25850,25900,25800,236
20241007,150200,4955118000,25850,25800,25900,25800,817
20241007,150100,4933997900,25850,25900,25900,25800,579
20241007,150000,4919027400,25900,25900,25900,25850,427
20241007,145900,4907984550,25900,25900,25950,25850,1077
20241007,145800,4880124550,25900,25900,25950,25850,719
20241007,145700,4861512100,25950,25900,25950,25900,284
20241007,145600,4854152550,25950,25950,26000,25900,456
20241007,145500,4842329750,25950,25850,26000,25850,1168
20241007,145400,4812074100,25900,25900,25950,25850,397
20241007,145300,4801792600,25950,25950,26000,25900,198
20241007,145200,4796652000,25900,25900,26000,25900,752
20241007,145100,4777146000,25950,25950,26000,25900,1051
20241007,145000,4749863750,26000,26000,26050,25950,394
20241007,144900,4739630100,26000,26050,26050,25950,875
20241007,144800,4716872250,26000,26050,26050,26000,758
20241007,144700,4697139700,26050,26050,26050,26000,424
20241007,144600,4686101700,26000,26050,26050,26000,655
20241007,144500,4669058100,26050,26100,26150,26000,1048
20241007,144400,4641753150,26100,26050,26100,26000,1011
20241007,144300,4615395700,26050,26050,26050,26000,805
20241007,144200,4594428650,26050,26050,26100,26000,1144
20241007,144100,4564594550,26050,26050,26100,26000,1630
20241007,144000,4522124000,26000,26100,26100,26000,1248
20241007,143900,4489582350,26100,26100,26150,26000,771
20241007,143800,4469467150,26150,26150,26150,26050,5110
20241007,143700,4336251450,26150,26100,26150,26050,1119
20241007,143600,4307044200,26100,26100,26100,26050,863
20241007,143500,4284529100,26050,26050,26100,26000,812
20241007,143400,4263378700,26050,26050,26050,25950,1741
20241007,143300,4218061900,26050,26050,26050,26000,1619
20241007,143200,4175908400,26050,26000,26050,25950,1621
20241007,143100,4133725750,26050,26050,26050,26000,1018
20241007,143000,4107217650,26050,26050,26050,25950,884
20241007,142900,4084206850,26050,26000,26050,25950,758
20241007,142800,4064478350,26000,26000,26000,25950,851
20241007,142700,4042361450,26000,26000,26000,25950,742
20241007,142600,4023078700,26000,25950,26000,25900,751
20241007,142500,4003579350,25900,25950,25950,25900,345
20241007,142400,3994634250,25950,25950,25950,25900,321
20241007,142300,3986308600,25900,25950,25950,25900,762
20241007,142200,3966543050,25900,25900,25950,25850,855
20241007,142100,3944402400,25900,25900,25900,25850,243
20241007,142000,3938110950,25900,25900,25900,25850,443
20241007,141900,3926646950,25900,25900,25900,25800,291
20241007,141800,3919126250,25850,25850,25900,25800,179
20241007,141700,3914504450,25850,25800,25900,25800,1437
20241007,141600,3877354350,25850,25900,25900,25800,571
20241007,141500,3862593150,25850,25850,25900,25800,197
20241007,141400,3857503500,25900,25850,25900,25800,303
20241007,141300,3849669800,25850,25900,25950,25850,472
20241007,141200,3837455500,25900,25900,25900,25850,306
20241007,141100,3829532900,25850,25850,25900,25800,248
20241007,141000,3823121050,25850,25900,25950,25850,131
20241007,140900,3819729600,25900,25850,25900,25850,222
20241007,140800,3813986600,25900,25900,25950,25850,635
20241007,140700,3797546800,25900,25900,25950,25800,646
20241007,140600,3780833950,25900,25900,25950,25850,438
20241007,140500,3769497900,25900,25850,25900,25850,343
20241007,140400,3760623700,25900,25800,25900,25800,152
20241007,140300,3756692500,25850,25850,25900,25800,231
20241007,140200,3750718250,25900,25900,25950,25850,491
20241007,140100,3738001700,25950,25950,25950,25900,353
20241007,140000,3728842450,25900,25900,25950,25850,832
20241007,135900,3707290300,25900,25950,25950,25850,220
20241007,135800,3701594650,25900,25850,25900,25850,168
20241007,135700,3697245100,25850,25850,25900,25850,513
20241007,135600,3683967450,25900,25900,25900,25850,241
20241007,135500,3677730350,25900,25800,25900,25800,782
20241007,135400,3657517050,25800,25800,25850,25800,280
20241007,135300,3650286550,25850,25800,25850,25800,388
20241007,135200,3640260600,25800,25800,25850,25750,1359
20241007,135100,3605205600,25850,25900,25900,25800,2883
20241007,135000,3530675950,25900,25900,25950,25850,877
20241007,134900,3507964250,25900,25900,25950,25900,250
20241007,134800,3501487000,25900,25950,25950,25850,407
20241007,134700,3490947000,25950,25950,25950,25900,263
20241007,134600,3484132200,25900,25900,25950,25850,445
20241007,134500,3472598550,25850,25850,25900,25850,412
20241007,134400,3461934800,25850,25900,25900,25850,106
20241007,134300,3459192950,25900,25900,25900,25850,281
20241007,134200,3451923000,25900,25900,25900,25850,551
20241007,134100,3437659000,25900,25850,25900,25850,233
20241007,134000,3431632900,25900,25900,25950,25850,1297
20241007,133900,3398050950,25900,25950,25950,25850,762
20241007,133800,3378305500,25950,25900,25950,25900,1154
20241007,133700,3348369550,25950,25950,25950,25850,1559
20241007,133600,3307956850,25950,26000,26050,25950,1940
20241007,133500,3257505750,25950,26050,26050,25950,1074
20241007,133400,3229590050,26000,26000,26050,26000,1142
20241007,133300,3199850100,26000,26000,26050,25950,1965
20241007,133200,3148745250,26000,25850,26000,25850,9594
20241007,133100,2900139050,25800,25700,25800,25700,789
20241007,133000,2879790500,25750,25700,25800,25700,143
20241007,132900,2876109400,25700,25700,25750,25650,571
20241007,132800,2861417050,25650,25700,25700,25650,262
20241007,132700,2854687950,25650,25650,25650,25600,490
20241007,132600,2842127300,25650,25600,25650,25600,144
20241007,132500,2838440100,25600,25600,25700,25600,416
20241007,132400,2827769950,25600,25600,25650,25600,745
20241007,132300,2808689150,25600,25650,25650,25600,365
20241007,132200,2799335100,25650,25650,25700,25650,214
20241007,132100,2793843500,25650,25650,25700,25650,192
20241007,132000,2788918400,25700,25650,25700,25650,355
20241007,131900,2779803900,25700,25650,25700,25650,204
20241007,131800,2774567750,25650,25650,25650,25650,308
20241007,131700,2766667550,25650,25700,25750,25650,343
20241007,131600,2757855600,25650,25650,25650,25650,223
20241007,131500,2752135650,25650,25700,25700,25650,190
20241007,131400,2747259350,25700,25700,25700,25650,572
20241007,131300,2732560850,25700,25650,25750,25650,417
20241007,131200,2721842900,25650,25650,25650,25650,42
20241007,131100,2720765600,25650,25700,25700,25650,121
20241007,131000,2717656300,25700,25700,25750,25700,408
20241007,130900,2707153150,25700,25700,25750,25700,311
20241007,130800,2699154250,25700,25700,25700,25650,127
20241007,130700,2695891100,25700,25650,25700,25650,149
20241007,130600,2692068550,25700,25700,25750,25700,226
20241007,130500,2686251550,25750,25750,25750,25750,34
20241007,130400,2685376050,25750,25700,25750,25700,851
20241007,130300,2663497350,25700,25750,25750,25700,213
20241007,130200,2658013250,25750,25700,25750,25700,226
20241007,130100,2652196250,25750,25750,25750,25750,66
20241007,130000,2650496750,25700,25750,25750,25700,53
20241007,125900,2649134250,25750,25750,25750,25750,175
20241007,125800,2644628000,25750,25750,25750,25750,90
20241007,125700,2642310500,25750,25750,25750,25750,4
20241007,125600,2642207500,25750,25750,25750,25750,0
20241007,125500,2642207500,25750,25700,25750,25700,511
20241007,125400,2629053800,25700,25700,25700,25700,54
20241007,125300,2627666000,25700,25700,25700,25700,614
20241007,125200,2611886200,25700,25750,25750,25700,538
20241007,125100,2598055500,25750,25700,25750,25700,214
20241007,125000,2592546900,25750,25750,25750,25750,14
20241007,124900,2592186400,25750,25700,25750,25700,448
20241007,124800,2580668950,25750,25750,25750,25750,185
20241007,124700,2575905200,25700,25750,25750,25700,31
20241007,124600,2575108450,25750,25750,25750,25750,50
20241007,124500,2573820950,25700,25700,25700,25700,50
20241007,124400,2572535950,25750,25750,25750,25750,180
20241007,124300,2567900950,25700,25700,25700,25700,17
20241007,124200,2567464050,25700,25700,25700,25700,50
20241007,124100,2566179050,25700,25750,25750,25700,196
20241007,124000,2561133050,25750,25750,25750,25750,0
20241007,123900,2561133050,25750,25750,25750,25750,39
20241007,123800,2560128800,25750,25750,25750,25750,0
20241007,123700,2560128800,25750,25750,25750,25750,175
20241007,123600,2555622550,25750,25750,25750,25750,1
20241007,123500,2555596800,25750,25750,25750,25750,1
20241007,123400,2555571050,25750,25750,25750,25750,7
20241007,123300,2555390800,25750,25750,25750,25750,176
20241007,123200,2550858800,25750,25750,25800,25750,186
20241007,123100,2546069050,25750,25750,25750,25750,166
20241007,123000,2541794550,25750,25750,25750,25750,175
20241007,122900,2537288300,25750,25750,25750,25750,6
20241007,122800,2537133800,25700,25700,25700,25700,0
20241007,122700,2537133800,25700,25700,25700,25700,1
20241007,122600,2537108100,25750,25750,25750,25750,175
20241007,122500,2532601850,25700,25700,25700,25700,472
20241007,122400,2520471450,25700,25750,25750,25700,524
20241007,122300,2506995250,25800,25750,25800,25750,41
20241007,122200,2505939300,25800,25750,25800,25750,217
20241007,122100,2500342700,25750,25750,25750,25750,37
20241007,122000,2499389950,25750,25800,25800,25750,699
20241007,121900,2481388150,25800,25750,25800,25750,227
20241007,121800,2475534050,25800,25800,25800,25800,6
20241007,121700,2475379250,25800,25800,25800,25800,367
20241007,121600,2465910650,25800,25850,25850,25800,320
20241007,121500,2457653450,25850,25850,25850,25850,175
20241007,121400,2453129700,25850,25850,25850,25850,0
20241007,121300,2453129700,25850,25850,25850,25850,75
20241007,121200,2451190950,25850,25850,25850,25850,1
20241007,121100,2451165100,25850,25850,25850,25850,176
20241007,121000,2446615500,25850,25850,25850,25850,17
20241007,120900,2446176050,25850,25850,25850,25800,73
20241007,120800,2444289050,25850,25850,25850,25850,185
20241007,120700,2439506800,25850,25800,25850,25800,53
20241007,120600,2438136900,25850,25850,25850,25850,50
20241007,120500,2436844400,25850,25850,25850,25850,0
20241007,120400,2436844400,25850,25850,25850,25850,175
20241007,120300,2432320650,25850,25850,25850,25850,92
20241007,120200,2429942450,25850,25850,25850,25850,0
20241007,120100,2429942450,25850,25850,25850,25850,920
20241007,120000,2406160450,25800,25800,25850,25750,158
20241007,115900,2402084550,25800,25800,25800,25800,15
20241007,115800,2401697550,25850,25800,25850,25800,18
20241007,115700,2401232650,25850,25750,25850,25750,222
20241007,115600,2395505450,25750,25750,25750,25750,0
20241007,115500,2395505450,25750,25750,25750,25750,1
20241007,115400,2395479700,25800,25800,25800,25750,158
20241007,115300,2391406800,25800,25750,25800,25750,205
20241007,115200,2386119300,25800,25750,25800,25750,6
20241007,115100,2385964550,25750,25750,25800,25750,270
20241007,115000,2379005550,25800,25800,25800,25750,378
20241007,114900,2369253250,25750,25800,25800,25750,203
20241007,114800,2364025950,25750,25800,25800,25750,312
20241007,114700,2355987400,25800,25800,25850,25800,183
20241007,114600,2351265700,25750,25800,25800,25750,249
20241007,114500,2344841550,25800,25800,25850,25800,181
20241007,114400,2340168750,25800,25800,25800,25800,91
20241007,114300,2337820950,25750,25750,25750,25750,141
20241007,114200,2334190200,25800,25800,25800,25750,341
20241007,114100,2325396000,25750,25750,25750,25750,25
20241007,114000,2324752250,25750,25750,25750,25750,21
20241007,113900,2324211500,25800,25800,25800,25750,300
20241007,113800,2316475050,25800,25800,25800,25800,423
20241007,113700,2305561650,25850,25850,25850,25850,5
20241007,113600,2305432400,25800,25800,25850,25800,65
20241007,113500,2303752900,25800,25800,25850,25800,227
20241007,113400,2297887500,25800,25800,25800,25800,1
20241007,113300,2297861700,25800,25800,25800,25750,455
20241007,113200,2286127700,25800,25800,25800,25750,1105
20241007,113100,2257618750,25800,25750,25800,25750,207
20241007,113000,2252279750,25750,25800,25800,25750,121
20241007,112900,2249158000,25750,25750,25750,25750,223
20241007,112800,2243415750,25750,25750,25800,25750,310
20241007,112700,2235424450,25750,25800,25800,25750,61
20241007,112600,2233850700,25800,25750,25800,25750,9
20241007,112500,2233618600,25800,25800,25800,25800,0
20241007,112400,2233618600,25800,25850,25850,25750,1224
20241007,112300,2202028150,25850,25800,25850,25800,52
20241007,112200,2200684000,25800,25800,25800,25800,0
20241007,112100,2200684000,25800,25800,25850,25800,475
20241007,112000,2188413550,25750,25750,25750,25750,1
20241007,111900,2188387800,25800,25750,25800,25750,102
20241007,111800,2185756250,25800,25800,25800,25800,10
20241007,111700,2185498250,25750,25800,25800,25750,181
20241007,111600,2180828700,25750,25750,25800,25750,39
20241007,111500,2179824200,25750,25800,25800,25750,65
20241007,111400,2178148450,25750,25750,25750,25700,763
20241007,111300,2158501250,25750,25700,25750,25700,202
20241007,111200,2153300050,25700,25700,25700,25700,150
20241007,111100,2149445050,25700,25750,25750,25700,7
20241007,111000,2149264850,25700,25700,25750,25700,160
20241007,110900,2145150350,25700,25700,25700,25700,71
20241007,110800,2143325650,25700,25700,25700,25700,64
20241007,110700,2141680850,25700,25700,25700,25700,1
20241007,110600,2141655150,25750,25750,25750,25750,242
20241007,110500,2135423650,25700,25750,25750,25700,3
20241007,110400,2135346450,25750,25700,25750,25700,313
20241007,110300,2127302150,25700,25700,25700,25700,524
20241007,110200,2113835350,25650,25700,25700,25650,217
20241007,110100,2108258750,25650,25650,25650,25650,280
20241007,110000,2101076750,25750,25750,25800,25700,851
20241007,105900,2079188900,25750,25750,25750,25750,334
20241007,105800,2070588400,25800,25800,25800,25700,591
20241007,105700,2055399500,25750,25900,25900,25750,756
20241007,105600,2035903200,25900,25850,25900,25800,539
20241007,105500,2021974550,25800,25800,25850,25800,798
20241007,105400,2001363950,25800,25800,25850,25750,350
20241007,105300,1992327950,25800,25850,25850,25750,646
20241007,105200,1975655950,25800,25800,25850,25800,685
20241007,105100,1957972150,25800,25750,25800,25700,497
20241007,105000,1945175100,25750,25750,25750,25750,1323
20241007,104900,1911107850,25800,25800,25850,25800,399
20241007,104800,1900808650,25800,25800,25850,25750,1137
20241007,104700,1871501400,25800,25800,25850,25750,506
20241007,104600,1858446050,25750,25800,25850,25750,754
20241007,104500,1839014150,25800,25800,25800,25700,616
20241007,104400,1823145450,25800,25850,25850,25750,1082
20241007,104300,1795221750,25800,25800,25900,25800,2715
20241007,104200,1724987350,25850,25850,25850,25800,619
20241007,104100,1708987800,25850,25850,25850,25800,1427
20241007,104000,1672099950,25800,25900,25900,25800,843
20241007,103900,1650299550,25850,25800,25900,25800,1925
20241007,103800,1600539900,25850,25750,25850,25750,4222
20241007,103700,1491648000,25700,25650,25700,25650,1289
20241007,103600,1458533950,25650,25650,25700,25650,101
20241007,103500,1455943200,25650,25600,25700,25600,74
20241007,103400,1454044100,25700,25700,25700,25650,187
20241007,103300,1449246450,25650,25650,25650,25600,70
20241007,103200,1447451500,25650,25600,25650,25600,67
20241007,103100,1445733000,25650,25650,25650,25650,177
20241007,103000,1441192950,25700,25650,25700,25650,292
20241007,102900,1433694300,25700,25750,25750,25700,558
20241007,102800,1419351900,25700,25700,25750,25700,463
20241007,102700,1407452000,25800,25650,25800,25600,3068
20241007,102600,1328602850,25600,25600,25650,25550,428
20241007,102500,1317641100,25600,25600,25600,25600,112
20241007,102400,1314773900,25600,25650,25650,25550,55
20241007,102300,1313363800,25650,25650,25650,25600,329
20241007,102200,1304934800,25650,25650,25650,25650,225
20241007,102100,1299163550,25600,25650,25650,25600,97
20241007,102000,1296676850,25600,25600,25650,25600,1036
20241007,101900,1270154450,25600,25500,25600,25500,828
20241007,101800,1248998850,25550,25550,25550,25550,37
20241007,101700,1248053500,25500,25450,25500,25450,970
20241007,101600,1223341700,25500,25500,25550,25450,697
20241007,101500,1205568350,25550,25500,25550,25500,177
20241007,101400,1201046100,25500,25500,25550,25500,263
20241007,101300,1194336800,25500,25550,25550,25500,3
20241007,101200,1194260250,25500,25500,25550,25500,1662
20241007,101100,1151828550,25500,25550,25550,25500,376
20241007,101000,1142238050,25500,25500,25500,25500,3
20241007,100900,1142161550,25550,25550,25550,25550,13
20241007,100800,1141829400,25550,25550,25550,25500,249
20241007,100700,1135468250,25500,25500,25500,25500,22
20241007,100600,1134907250,25500,25500,25500,25500,126
20241007,100500,1131694250,25500,25500,25550,25500,590
20241007,100400,1116645600,25500,25450,25500,25450,193
20241007,100300,1111724200,25500,25450,25500,25450,38
20241007,100200,1110756750,25400,25400,25500,25400,1778
20241007,100100,1065537950,25400,25450,25450,25400,469
20241007,100000,1053616350,25400,25400,25450,25400,52
20241007,095900,1052295500,25450,25400,25450,25400,261
20241007,095800,1045655050,25450,25450,25450,25400,112
20241007,095700,1042804700,25450,25350,25450,25350,1829
20241007,095600,996338700,25350,25300,25350,25300,566
20241007,095500,981990700,25300,25300,25300,25300,1
20241007,095400,981965400,25300,25300,25300,25300,1
20241007,095300,981940100,25350,25350,25350,25350,256
20241007,095200,975450500,25300,25300,25300,25300,173
20241007,095100,971073600,25300,25350,25350,25300,56
20241007,095000,969656550,25350,25350,25350,25300,799
20241007,094900,949402800,25300,25300,25300,25300,135
20241007,094800,945987300,25300,25300,25350,25300,315
20241007,094700,938017550,25350,25350,25350,25350,94
20241007,094600,935634650,25300,25300,25350,25300,643
20241007,094500,919366600,25300,25250,25300,25200,297
20241007,094400,911867800,25250,25200,25250,25200,1076
20241007,094300,884751200,25200,25250,25250,25200,1040
20241007,094200,858543150,25250,25250,25250,25200,187
20241007,094100,853821450,25250,25250,25300,25250,200
20241007,094000,848768950,25250,25250,25250,25250,63
20241007,093900,847178200,25250,25250,25300,25250,200
20241007,093800,842119400,25250,25250,25300,25250,220
20241007,093700,836559400,25300,25300,25350,25300,281
20241007,093600,829449850,25250,25300,25300,25250,86
20241007,093500,827274100,25300,25250,25300,25250,334
20241007,093400,818831750,25250,25200,25250,25200,308
20241007,093300,811055750,25250,25250,25250,25250,219
20241007,093200,805526000,25250,25300,25300,25250,356
20241007,093100,796527900,25300,25250,25300,25200,871
20241007,093000,774549900,25250,25250,25250,25200,54
20241007,092900,773186450,25300,25300,25300,25300,9
20241007,092800,772958750,25350,25300,25350,25250,1840
20241007,092700,726468800,25300,25300,25350,25300,1257
20241007,092600,694666650,25300,25350,25350,25300,763
20241007,092500,675357300,25350,25350,25350,25350,1124
20241007,092400,646863900,25300,25350,25350,25300,188
20241007,092300,642098200,25350,25350,25400,25300,204
20241007,092200,636926800,25400,25350,25400,25350,695
20241007,092100,619307050,25350,25300,25400,25300,1717
20241007,092000,575796500,25350,25400,25450,25300,364
20241007,091900,566565750,25400,25350,25400,25350,1620
20241007,091800,525443150,25400,25400,25400,25350,43
20241007,091700,524352450,25350,25400,25400,25350,652
20241007,091600,507795250,25400,25350,25400,25350,80
20241007,091500,505766200,25350,25400,25400,25350,1130
20241007,091400,477065600,25450,25400,25500,25350,1720
20241007,091300,433368750,25400,25350,25400,25300,541
20241007,091200,419645650,25300,25200,25300,25200,1225
20241007,091100,388684950,25250,25200,25250,25150,148
20241007,091000,384958450,25150,25200,25250,25150,560
20241007,090900,370844850,25200,25100,25200,25100,993
20241007,090800,345901250,25100,25100,25100,25100,595
20241007,090700,330966750,25150,25100,25150,25100,687
20241007,090600,313722450,25100,25100,25150,25050,603
20241007,090500,298584200,25100,25150,25150,25000,1139
20241007,090400,270018950,25100,25300,25300,25100,2044
20241007,090300,218517350,25400,25500,25500,25300,3523
20241007,090200,129172650,25450,25450,25500,25450,1636
20241007,090100,87474550,25500,25500,25500,25400,750
20241007,090000,68390450,25500,25450,25500,25400,2687