KissMeData/000150/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183000,23335207000,200500,200500,200500,200500,3040
20241023,182900,23335207000,200500,200500,200500,200500,0
20241023,182800,23335207000,200500,200500,200500,200500,0
20241023,182700,23335207000,200500,200500,200500,200500,0
20241023,182600,23335207000,200500,200500,200500,200500,0
20241023,182500,23335207000,200500,200500,200500,200500,0
20241023,182400,23335207000,200500,200500,200500,200500,0
20241023,182300,23335207000,200500,200500,200500,200500,0
20241023,182200,23335207000,200500,200500,200500,200500,0
20241023,182100,23335207000,200500,200500,200500,200500,0
20241023,182000,23335207000,200500,200500,200500,200500,0
20241023,181900,23335207000,200500,200500,200500,200500,0
20241023,181800,23335207000,200500,200500,200500,200500,0
20241023,181700,23335207000,200500,200500,200500,200500,0
20241023,181600,23335207000,200500,200500,200500,200500,0
20241023,181500,23335207000,200500,200500,200500,200500,0
20241023,181400,23335207000,200500,200500,200500,200500,0
20241023,181300,23335207000,200500,200500,200500,200500,0
20241023,181200,23335207000,200500,200500,200500,200500,0
20241023,181100,23335207000,200500,200500,200500,200500,0
20241023,181000,23335207000,200500,200500,200500,200500,0
20241023,180900,23335207000,200500,200500,200500,200500,0
20241023,180800,23335207000,200500,200500,200500,200500,0
20241023,180700,23335207000,200500,200500,200500,200500,0
20241023,180600,23335207000,200500,200500,200500,200500,0
20241023,180500,23335207000,200500,200500,200500,200500,0
20241023,180400,23335207000,200500,200500,200500,200500,0
20241023,180300,23335207000,200500,200500,200500,200500,0
20241023,180200,23335207000,200500,200500,200500,200500,0
20241023,180100,23335207000,200500,200500,200500,200500,0
20241023,180000,23335207000,200500,200500,200500,200500,3040
20241023,175900,23335207000,200500,200500,200500,200500,0
20241023,175800,23335207000,200500,200500,200500,200500,0
20241023,175700,23335207000,200500,200500,200500,200500,0
20241023,175600,23335207000,200500,200500,200500,200500,0
20241023,175500,23335207000,200500,200500,200500,200500,0
20241023,175400,23335207000,200500,200500,200500,200500,0
20241023,175300,23335207000,200500,200500,200500,200500,0
20241023,175200,23335207000,200500,200500,200500,200500,0
20241023,175100,23335207000,200500,200500,200500,200500,0
20241023,175000,23335207000,200500,200500,200500,200500,0
20241023,174900,23335207000,200500,200500,200500,200500,0
20241023,174800,23335207000,200500,200500,200500,200500,0
20241023,174700,23335207000,200500,200500,200500,200500,0
20241023,174600,23335207000,200500,200500,200500,200500,0
20241023,174500,23335207000,200500,200500,200500,200500,0
20241023,174400,23335207000,200500,200500,200500,200500,0
20241023,174300,23335207000,200500,200500,200500,200500,0
20241023,174200,23335207000,200500,200500,200500,200500,0
20241023,174100,23335207000,200500,200500,200500,200500,0
20241023,174000,23335207000,200500,200500,200500,200500,0
20241023,173900,23335207000,200500,200500,200500,200500,0
20241023,173800,23335207000,200500,200500,200500,200500,0
20241023,173700,23335207000,200500,200500,200500,200500,0
20241023,173600,23335207000,200500,200500,200500,200500,0
20241023,173500,23335207000,200500,200500,200500,200500,0
20241023,173400,23335207000,200500,200500,200500,200500,0
20241023,173300,23335207000,200500,200500,200500,200500,0
20241023,173200,23335207000,200500,200500,200500,200500,0
20241023,173100,23335207000,200500,200500,200500,200500,0
20241023,173000,23335207000,200500,200500,200500,200500,3040
20241023,172900,23335207000,200500,200500,200500,200500,0
20241023,172800,23335207000,200500,200500,200500,200500,0
20241023,172700,23335207000,200500,200500,200500,200500,0
20241023,172600,23335207000,200500,200500,200500,200500,0
20241023,172500,23335207000,200500,200500,200500,200500,0
20241023,172400,23335207000,200500,200500,200500,200500,0
20241023,172300,23335207000,200500,200500,200500,200500,0
20241023,172200,23335207000,200500,200500,200500,200500,0
20241023,172100,23335207000,200500,200500,200500,200500,0
20241023,172000,23335207000,200500,200500,200500,200500,0
20241023,171900,23335207000,200500,200500,200500,200500,0
20241023,171800,23335207000,200500,200500,200500,200500,0
20241023,171700,23335207000,200500,200500,200500,200500,0
20241023,171600,23335207000,200500,200500,200500,200500,0
20241023,171500,23335207000,200500,200500,200500,200500,0
20241023,171400,23335207000,200500,200500,200500,200500,0
20241023,171300,23335207000,200500,200500,200500,200500,0
20241023,171200,23335207000,200500,200500,200500,200500,0
20241023,171100,23335207000,200500,200500,200500,200500,0
20241023,171000,23335207000,200500,200500,200500,200500,0
20241023,170900,23335207000,200500,200500,200500,200500,0
20241023,170800,23335207000,200500,200500,200500,200500,0
20241023,170700,23335207000,200500,200500,200500,200500,0
20241023,170600,23335207000,200500,200500,200500,200500,0
20241023,170500,23335207000,200500,200500,200500,200500,0
20241023,170400,23335207000,200500,200500,200500,200500,0
20241023,170300,23335207000,200500,200500,200500,200500,0
20241023,170200,23335207000,200500,200500,200500,200500,0
20241023,170100,23335207000,200500,200500,200500,200500,0
20241023,170000,23335207000,200500,200500,200500,200500,3040
20241023,165900,23335207000,200500,200500,200500,200500,0
20241023,165800,23335207000,200500,200500,200500,200500,0
20241023,165700,23335207000,200500,200500,200500,200500,0
20241023,165600,23335207000,200500,200500,200500,200500,0
20241023,165500,23335207000,200500,200500,200500,200500,0
20241023,165400,23335207000,200500,200500,200500,200500,0
20241023,165300,23335207000,200500,200500,200500,200500,0
20241023,165200,23335207000,200500,200500,200500,200500,0
20241023,165100,23335207000,200500,200500,200500,200500,0
20241023,165000,23335207000,200500,200500,200500,200500,0
20241023,164900,23335207000,200500,200500,200500,200500,0
20241023,164800,23335207000,200500,200500,200500,200500,0
20241023,164700,23335207000,200500,200500,200500,200500,0
20241023,164600,23335207000,200500,200500,200500,200500,0
20241023,164500,23335207000,200500,200500,200500,200500,0
20241023,164400,23335207000,200500,200500,200500,200500,0
20241023,164300,23335207000,200500,200500,200500,200500,0
20241023,164200,23335207000,200500,200500,200500,200500,0
20241023,164100,23335207000,200500,200500,200500,200500,0
20241023,164000,23335207000,200500,200500,200500,200500,0
20241023,163900,23335207000,200500,200500,200500,200500,0
20241023,163800,23335207000,200500,200500,200500,200500,0
20241023,163700,23335207000,200500,200500,200500,200500,0
20241023,163600,23335207000,200500,200500,200500,200500,0
20241023,163500,23335207000,200500,200500,200500,200500,0
20241023,163400,23335207000,200500,200500,200500,200500,0
20241023,163300,23335207000,200500,200500,200500,200500,0
20241023,163200,23335207000,200500,200500,200500,200500,0
20241023,163100,23335207000,200500,200500,200500,200500,0
20241023,163000,23335207000,200500,200500,200500,200500,3040
20241023,162900,23335207000,200500,200500,200500,200500,0
20241023,162800,23335207000,200500,200500,200500,200500,0
20241023,162700,23335207000,200500,200500,200500,200500,0
20241023,162600,23335207000,200500,200500,200500,200500,0
20241023,162500,23335207000,200500,200500,200500,200500,0
20241023,162400,23335207000,200500,200500,200500,200500,0
20241023,162300,23335207000,200500,200500,200500,200500,0
20241023,162200,23335207000,200500,200500,200500,200500,0
20241023,162100,23335207000,200500,200500,200500,200500,0
20241023,162000,23335207000,200500,200500,200500,200500,0
20241023,161900,23335207000,200500,200500,200500,200500,0
20241023,161800,23335207000,200500,200500,200500,200500,0
20241023,161700,23335207000,200500,200500,200500,200500,0
20241023,161600,23335207000,200500,200500,200500,200500,0
20241023,161500,23335207000,200500,200500,200500,200500,0
20241023,161400,23335207000,200500,200500,200500,200500,0
20241023,161300,23335207000,200500,200500,200500,200500,0
20241023,161200,23335207000,200500,200500,200500,200500,0
20241023,161100,23335207000,200500,200500,200500,200500,0
20241023,161000,23335207000,200500,200500,200500,200500,0
20241023,160900,23335207000,200500,200500,200500,200500,0
20241023,160800,23335207000,200500,200500,200500,200500,0
20241023,160700,23335207000,200500,200500,200500,200500,0
20241023,160600,23335207000,200500,200500,200500,200500,0
20241023,160500,23335207000,200500,200500,200500,200500,0
20241023,160400,23335207000,200500,200500,200500,200500,0
20241023,160300,23335207000,200500,200500,200500,200500,0
20241023,160200,23335207000,200500,200500,200500,200500,0
20241023,160100,23335207000,200500,200500,200500,200500,0
20241023,160000,23335207000,200500,200500,200500,200500,3040
20241023,155900,23335207000,200500,200500,200500,200500,0
20241023,155800,23335207000,200500,200500,200500,200500,0
20241023,155700,23335207000,200500,200500,200500,200500,0
20241023,155600,23335207000,200500,200500,200500,200500,0
20241023,155500,23335207000,200500,200500,200500,200500,0
20241023,155400,23335207000,200500,200500,200500,200500,0
20241023,155300,23335207000,200500,200500,200500,200500,0
20241023,155200,23335207000,200500,200500,200500,200500,0
20241023,155100,23335207000,200500,200500,200500,200500,0
20241023,155000,23335207000,200500,200500,200500,200500,0
20241023,154900,23335207000,200500,200500,200500,200500,0
20241023,154800,23335207000,200500,200500,200500,200500,0
20241023,154700,23335207000,200500,200500,200500,200500,0
20241023,154600,23335207000,200500,200500,200500,200500,0
20241023,154500,23335207000,200500,200500,200500,200500,0
20241023,154400,23335207000,200500,200500,200500,200500,0
20241023,154300,23335207000,200500,200500,200500,200500,0
20241023,154200,23335207000,200500,200500,200500,200500,0
20241023,154100,23335207000,200500,200500,200500,200500,0
20241023,154000,23335207000,200500,200500,200500,200500,0
20241023,153900,23335207000,200500,200500,200500,200500,0
20241023,153800,23335207000,200500,200500,200500,200500,0
20241023,153700,23335207000,200500,200500,200500,200500,0
20241023,153600,23335207000,200500,200500,200500,200500,0
20241023,153500,23335207000,200500,200500,200500,200500,0
20241023,153400,23335207000,200500,200500,200500,200500,0
20241023,153300,23335207000,200500,200500,200500,200500,0
20241023,153200,23335207000,200500,200500,200500,200500,0
20241023,153100,23335207000,200500,200500,200500,200500,0
20241023,153000,23335207000,200500,200500,200500,200500,6080
20241023,152900,22725687000,202000,202000,202000,202000,0
20241023,152800,22725687000,202000,202000,202000,202000,0
20241023,152700,22725687000,202000,202000,202000,202000,0
20241023,152600,22725687000,202000,202000,202000,202000,0
20241023,152500,22725687000,202000,202000,202000,202000,0
20241023,152400,22725687000,202000,202000,202000,202000,0
20241023,152300,22725687000,202000,202000,202000,202000,0
20241023,152200,22725687000,202000,202000,202000,202000,0
20241023,152100,22725687000,202000,202000,202000,202000,0
20241023,152000,22725687000,202000,202000,202000,202000,0
20241023,151900,22725687000,202000,201000,202000,201000,418
20241023,151800,22641519500,202000,201500,202000,200500,726
20241023,151700,22495292500,201000,201000,201500,200500,423
20241023,151600,22410305500,200500,201000,201500,200000,1191
20241023,151500,22171235000,200500,201000,201500,200500,965
20241023,151400,21977236000,201000,201000,201500,201000,522
20241023,151300,21872285000,201000,201000,201500,200500,1018
20241023,151200,21667910000,201500,201500,202000,201000,540
20241023,151100,21559170000,201500,201000,202000,200500,1643
20241023,151000,21228666000,201500,201500,201500,201000,697
20241023,150900,21088415000,201500,202000,202000,201500,443
20241023,150800,20999121000,201500,201500,202000,201500,466
20241023,150700,20905187500,201500,201500,202000,201500,491
20241023,150600,20806228500,201500,202000,202500,201500,204
20241023,150500,20765075500,202000,202000,202500,202000,365
20241023,150400,20691316500,202500,202000,202500,202000,256
20241023,150300,20639573500,202000,202500,203000,202000,236
20241023,150200,20591840500,202500,202500,203000,202500,144
20241023,150100,20562660000,203000,202500,203500,202000,455
20241023,150000,20470404000,202500,203000,203000,202000,221
20241023,145900,20425635500,203000,203000,203000,202500,119
20241023,145800,20401508000,202500,203000,203000,202500,171
20241023,145700,20366854500,203000,203000,203000,202500,119
20241023,145600,20342702500,202500,202000,202500,202000,101
20241023,145500,20322267000,202000,202500,203000,202000,260
20241023,145400,20269641500,202500,202500,203000,202500,60
20241023,145300,20257468500,202000,202000,202500,202000,68
20241023,145200,20243715500,202000,202000,202500,202000,211
20241023,145100,20201081000,202000,202500,203000,202000,626
20241023,145000,20074058500,203000,203000,203500,202000,580
20241023,144900,19956410500,202500,202000,203000,202000,230
20241023,144800,19909878500,202000,202500,203000,202000,138
20241023,144700,19881928000,202500,202500,203000,202500,64
20241023,144600,19868955500,202500,202500,203000,202500,107
20241023,144500,19847283500,203000,203000,203000,202500,188
20241023,144400,19809189500,202500,203000,203000,202500,93
20241023,144300,19790342000,202500,202500,203500,201500,4125
20241023,144200,18956886500,202000,202000,202500,201500,153
20241023,144100,18925967000,202500,203000,203000,202000,608
20241023,144000,18803119000,202500,202500,203000,202500,206
20241023,143900,18761398500,202000,203000,203000,202000,256
20241023,143800,18709557000,202500,202500,203000,202500,202
20241023,143700,18668635500,202500,202500,203000,202500,629
20241023,143600,18541232000,202500,203000,203500,202000,168
20241023,143500,18507201000,203000,203000,203500,202000,577
20241023,143400,18390169000,203500,203000,203500,203000,188
20241023,143300,18351972000,203000,203500,203500,202500,292
20241023,143200,18292685500,203000,203000,203500,203000,423
20241023,143100,18206642000,203500,202500,203500,202000,587
20241023,143000,18087540500,203000,202000,203000,201500,1244
20241023,142900,17835983500,201500,201000,202000,201000,127
20241023,142800,17810393000,201500,201500,202000,201000,255
20241023,142700,17759013000,202000,201500,202000,201500,104
20241023,142600,17738026000,202000,201500,202000,201500,207
20241023,142500,17696282500,202000,201500,202000,201000,265
20241023,142400,17642937000,201500,201500,202000,201000,112
20241023,142300,17620373000,201500,201500,202000,201000,515
20241023,142200,17516649500,202000,201500,202000,201500,164
20241023,142100,17483587500,202000,201500,202000,201500,83
20241023,142000,17466850000,201500,202000,202000,201500,117
20241023,141900,17443261000,201500,201500,202000,201500,163
20241023,141800,17410412000,201500,202000,202000,201500,134
20241023,141700,17383387500,201500,202000,202000,201500,149
20241023,141600,17353329500,202000,201000,202000,201000,506
20241023,141500,17251382000,201500,201500,201500,201000,83
20241023,141400,17234668500,201000,201500,201500,201000,109
20241023,141300,17212742000,201000,201000,201500,201000,318
20241023,141200,17148721500,201000,201500,202000,201000,305
20241023,141100,17087270500,201000,201000,202000,201000,631
20241023,141000,16960228500,201000,201000,201500,200500,319
20241023,140900,16896133000,201500,201500,201500,200500,325
20241023,140800,16830845000,200500,200500,201000,200500,957
20241023,140700,16638721500,201000,200500,201000,200000,331
20241023,140600,16572345500,201000,200500,201000,200000,419
20241023,140500,16488336000,200500,200500,201000,200500,228
20241023,140400,16442607000,200500,200500,201000,200500,509
20241023,140300,16340515000,200500,201500,201500,200500,408
20241023,140200,16258701500,200500,201000,201500,200500,331
20241023,140100,16192215500,201000,200000,201500,200000,862
20241023,140000,16019023500,200500,201000,201500,200000,2256
20241023,135900,15566776000,201500,200500,201500,200500,164
20241023,135800,15533844000,201000,201000,201500,200500,402
20241023,135700,15453046000,201000,201000,201500,201000,87
20241023,135600,15435545000,201000,201000,201500,201000,43
20241023,135500,15426898000,201500,201000,201500,200500,343
20241023,135400,15358050000,201000,201000,201500,200500,653
20241023,135300,15226699500,201000,201000,202000,200500,1304
20241023,135200,14964337000,201500,201500,201500,201000,1227
20241023,135100,14717332500,201500,202000,202500,201500,456
20241023,135000,14625260000,202500,201500,202500,201500,59
20241023,134900,14613351000,201500,202000,202000,201500,242
20241023,134800,14564477000,202500,202000,202500,202000,100
20241023,134700,14544260500,202000,202000,202500,202000,433
20241023,134600,14456782000,202500,201500,202500,201500,172
20241023,134500,14422100000,201500,201500,202500,201500,99
20241023,134400,14402123500,202000,202500,202500,201500,151
20241023,134300,14371611500,202000,201500,202500,201500,176
20241023,134200,14336120000,201500,202000,202500,201500,205
20241023,134100,14294702000,202500,202500,203000,201500,800
20241023,134000,14132848500,202500,203500,203500,202500,472
20241023,133900,14037035500,203500,203500,203500,203000,207
20241023,133800,13994999000,203500,203500,204000,203000,249
20241023,133700,13944369000,203500,203500,204000,203500,405
20241023,133600,13861921000,204000,204000,204500,203500,91
20241023,133500,13843394000,204500,203000,204500,203000,218
20241023,133400,13798883500,203000,203500,204000,203000,232
20241023,133300,13751684000,203500,203500,204000,203000,293
20241023,133200,13692018000,202500,203500,203500,202500,167
20241023,133100,13658108500,203000,204000,204000,203000,279
20241023,133000,13601299500,204000,204000,204000,203500,175
20241023,132900,13565647500,204000,203500,204000,203500,64
20241023,132800,13552608000,203500,203500,204000,203500,244
20241023,132700,13502912500,204000,204000,204500,203500,246
20241023,132600,13452745000,204500,204000,204500,204000,38
20241023,132500,13444992000,204500,204000,204500,204000,225
20241023,132400,13399056500,204500,204000,204500,204000,432
20241023,132300,13310898000,203500,203500,204000,203500,61
20241023,132200,13298468000,203500,203500,204000,203500,156
20241023,132100,13266702500,203500,203500,204000,203500,116
20241023,132000,13243083500,203500,203500,204000,203500,359
20241023,131900,13170025000,203500,203000,203500,203000,268
20241023,131800,13115581000,203000,203500,203500,203000,236
20241023,131700,13067575000,203500,203000,203500,203000,102
20241023,131600,13046854000,203500,203500,203500,203500,408
20241023,131500,12963826000,203500,202500,204000,202500,449
20241023,131400,12872449000,203000,202500,203000,202500,406
20241023,131300,12790051500,202500,203000,203000,202000,166
20241023,131200,12756436500,203000,203000,203000,202000,106
20241023,131100,12734964000,202500,202500,203000,202500,394
20241023,131000,12655169000,202500,202500,203000,202500,141
20241023,130900,12626605000,202500,201500,203000,201500,149
20241023,130800,12596452000,202000,202000,202500,201500,255
20241023,130700,12544929500,202000,202500,202500,202000,147
20241023,130600,12515223500,202000,202000,203000,202000,29
20241023,130500,12509357500,202500,201500,203000,201000,476
20241023,130400,12413239000,201500,201500,202000,201500,257
20241023,130300,12361444500,201500,202500,202500,201500,253
20241023,130200,12310405500,202000,202000,202500,202000,363
20241023,130100,12237070500,202500,202500,202500,202000,99
20241023,130000,12217053500,203000,202500,203000,202000,276
20241023,125900,12161175000,202500,202500,203000,202500,171
20241023,125800,12126546500,203000,203000,203000,202500,185
20241023,125700,12089062000,203000,203000,203500,203000,116
20241023,125600,12065503000,203500,203500,203500,203000,101
20241023,125500,12044996000,203000,203000,203500,203000,175
20241023,125400,12009460500,203000,203500,204000,203000,302
20241023,125300,11948030000,203500,203500,204000,203500,169
20241023,125200,11913636500,203500,204000,204000,203500,316
20241023,125100,11849320000,203500,203500,204000,203500,81
20241023,125000,11832824000,203500,204000,204000,203000,81
20241023,124900,11816334000,203500,203000,204000,203000,139
20241023,124800,11788085500,203000,203500,203500,203000,200
20241023,124700,11747403000,203500,203000,203500,203000,107
20241023,124600,11725669500,203000,203000,203500,203000,131
20241023,124500,11699074000,203000,203000,203500,203000,117
20241023,124400,11675310500,203500,203000,203500,203000,61
20241023,124300,11662913000,203000,203000,203000,203000,118
20241023,124200,11638959000,203000,203500,203500,203000,181
20241023,124100,11602136000,203500,203000,203500,203000,72
20241023,124000,11587509500,203000,203500,203500,203000,139
20241023,123900,11559282000,203000,203000,203500,203000,50
20241023,123800,11549124500,203500,203000,203500,202500,89
20241023,123700,11531042000,202500,203500,204000,202500,378
20241023,123600,11454358500,203500,203000,204000,203000,79
20241023,123500,11438290000,203000,203000,203500,203000,72
20241023,123400,11423665000,203500,203000,204000,203000,103
20241023,123300,11402727500,203500,204000,204000,203500,164
20241023,123200,11369346000,204000,203500,204000,203500,75
20241023,123100,11354071000,203500,203500,204000,203500,67
20241023,123000,11340427000,204000,203500,204500,203500,217
20241023,122900,11296203500,203500,203500,203500,203000,40
20241023,122800,11288070000,203000,204000,204000,202500,789
20241023,122700,11127645500,204000,203500,204500,203500,123
20241023,122600,11102572000,203500,203500,204500,203500,90
20241023,122500,11084247000,203500,204000,204500,203500,63
20241023,122400,11071385000,204500,204000,204500,204000,135
20241023,122300,11043832500,204000,204000,204500,204000,80
20241023,122200,11027510000,204000,204000,204500,204000,61
20241023,122100,11015053500,204500,204500,205000,204000,738
20241023,122000,10864153000,204500,205000,205000,204500,74
20241023,121900,10849001000,204500,204500,204500,204500,81
20241023,121800,10832436500,204500,204500,205000,204500,113
20241023,121700,10809313500,204500,204500,205000,204500,262
20241023,121600,10755621000,204500,203500,204500,203500,347
20241023,121500,10684783500,203500,204000,204500,203500,145
20241023,121400,10655242500,203500,203500,204000,203500,74
20241023,121300,10640174000,204000,204500,204500,203500,63
20241023,121200,10627330000,204000,204000,204500,203500,141
20241023,121100,10598578500,204000,205000,205000,204000,88
20241023,121000,10580582000,205000,204500,205000,204500,100
20241023,120900,10560113000,204500,204500,205000,204500,137
20241023,120800,10532043500,204500,204000,204500,204000,386
20241023,120700,10453223000,204000,204500,204500,204000,100
20241023,120600,10432801000,204000,204500,204500,204000,67
20241023,120500,10419128000,204000,204000,204500,204000,97
20241023,120400,10399331500,204500,204000,204500,204000,125
20241023,120300,10373806000,204000,204000,204500,204000,86
20241023,120200,10356251500,204000,203500,204000,203500,258
20241023,120100,10303650000,203500,203000,203500,203000,1024
20241023,120000,10095741500,203000,203000,204000,203000,106
20241023,115900,10074197000,203000,203000,203500,203000,130
20241023,115800,10047789500,203000,203500,203500,203000,101
20241023,115700,10027268500,203000,203500,203500,203000,159
20241023,115600,9994967000,203500,203500,203500,203000,112
20241023,115500,9972216000,203000,203000,203500,203000,137
20241023,115400,9944394000,203000,203500,204000,203000,77
20241023,115300,9928725000,204000,204500,204500,204000,174
20241023,115200,9893228500,204000,204500,204500,204000,36
20241023,115100,9885874500,204000,203500,204000,203000,379
20241023,115000,9808687000,203500,204000,204000,202500,807
20241023,114900,9644795000,204000,203500,204000,203000,112
20241023,114800,9622046000,203500,203000,204000,203000,134
20241023,114700,9594792000,203500,203000,203500,203000,82
20241023,114600,9578132500,203000,203000,203500,203000,194
20241023,114500,9538745000,203000,203000,203500,203000,75
20241023,114400,9523509500,203000,203500,204000,203000,71
20241023,114300,9509062000,203500,203500,204000,203500,128
20241023,114200,9483008500,203500,203500,204000,203500,166
20241023,114100,9449214000,203500,204000,204000,203500,74
20241023,114000,9434143000,203500,203500,204500,203500,309
20241023,113900,9371140000,204000,204000,204500,203500,196
20241023,113800,9331164500,204000,204000,204500,204000,375
20241023,113700,9254647000,204000,204000,204500,204000,371
20241023,113600,9178947500,204000,204000,204500,204000,718
20241023,113500,9032473500,204000,204000,204500,204000,189
20241023,113400,8993863000,203500,203500,204000,203500,113
20241023,113300,8970853000,203500,204000,204500,203500,324
20241023,113200,8904911000,204000,204000,204500,203500,130
20241023,113100,8878387000,204000,204000,205000,203500,297
20241023,113000,8817750500,204000,204500,204500,203500,84
20241023,112900,8800621000,204000,204500,204500,204000,59
20241023,112800,8788583000,205000,205000,205000,204500,166
20241023,112700,8754622500,204500,204500,205000,204500,83
20241023,112600,8737625500,204500,205000,205000,204500,292
20241023,112500,8677887000,204500,204500,205500,203500,1470
20241023,112400,8378038500,205000,205000,205000,204500,138
20241023,112300,8349782000,204500,204500,205000,204000,53
20241023,112200,8338945500,204500,204500,204500,204000,117
20241023,112100,8315043500,204000,204000,205000,204000,106
20241023,112000,8293379000,204500,204500,205000,204000,233
20241023,111900,8245720000,204500,204500,205000,204000,100
20241023,111800,8225266000,204500,204000,205000,204000,368
20241023,111700,8150056000,204000,204000,204500,204000,223
20241023,111600,8104529000,204000,204000,204500,203500,84
20241023,111500,8087392000,204500,204000,204500,203500,126
20241023,111400,8061677000,204500,204000,204500,203500,113
20241023,111300,8038614000,204000,204500,204500,203500,55
20241023,111200,8027392500,204000,204500,205000,204000,189
20241023,111100,7988796500,205000,204500,205000,204500,106
20241023,111000,7967081500,204500,204500,205000,204000,90
20241023,110900,7948671000,204500,205000,205000,204000,175
20241023,110800,7912870000,204500,204000,205000,204000,101
20241023,110700,7892239500,204000,204500,204500,204000,118
20241023,110600,7868125000,204000,204000,204500,203500,197
20241023,110500,7827925000,204000,203500,204500,203500,142
20241023,110400,7798956000,203500,204000,204500,203500,108
20241023,110300,7776912000,203500,204000,204500,203000,175
20241023,110200,7741266500,203500,203500,204000,203000,128
20241023,110100,7715222000,203500,203500,204000,203000,267
20241023,110000,7660910500,203000,202500,203500,202000,319
20241023,105900,7596132000,202000,203000,203500,202000,832
20241023,105800,7427559000,203500,203500,203500,203000,158
20241023,105700,7395445000,203000,203500,203500,203000,144
20241023,105600,7366187000,203500,203500,203500,203000,273
20241023,105500,7310695500,203500,204000,204000,203500,145
20241023,105400,7281181500,203500,204000,204500,203500,62
20241023,105300,7268536000,204000,204500,204500,204000,139
20241023,105200,7240176500,204000,204500,204500,204000,72
20241023,105100,7225485000,204000,204500,205000,204000,186
20241023,105000,7187480500,204000,203000,204500,203000,660
20241023,104900,7053104500,203000,203500,203500,203000,140
20241023,104800,7024677500,203000,203000,203500,203000,130
20241023,104700,6998271000,203000,203500,204000,203000,240
20241023,104600,6949448500,203500,203500,204000,203500,82
20241023,104500,6932751500,203500,204000,204000,203500,51
20241023,104400,6922371500,203500,204000,204000,203500,117
20241023,104300,6898559000,203500,204000,204000,203500,118
20241023,104200,6874539000,203500,204000,204000,203500,95
20241023,104100,6855185500,204500,204000,204500,204000,205
20241023,104000,6813363000,204500,204000,204500,204000,164
20241023,103900,6779864000,204000,204500,204500,204000,43
20241023,103800,6771089500,204000,204000,204500,204000,184
20241023,103700,6733537500,205000,204000,205000,203500,814
20241023,103600,6567395000,203500,203500,204000,203500,77
20241023,103500,6551723000,203500,203500,203500,203500,121
20241023,103400,6527099500,203500,203500,204000,203500,160
20241023,103300,6494535000,203500,203000,203500,203000,401
20241023,103200,6412976000,203000,203500,203500,203000,94
20241023,103100,6393886000,203500,203000,203500,203000,114
20241023,103000,6370734500,203000,203000,203500,203000,238
20241023,102900,6322415000,203500,203500,203500,203000,381
20241023,102800,6244957000,203500,203500,204000,203500,901
20241023,102700,6061597500,203500,204000,204000,203500,60
20241023,102600,6049385000,203500,204000,204000,203500,639
20241023,102500,5919158500,204000,204500,204500,204000,928
20241023,102400,5729791000,204500,204000,204500,204000,128
20241023,102300,5703670000,204500,204000,204500,204000,201
20241023,102200,5662657500,204500,204500,205000,204000,338
20241023,102100,5593554500,204500,205000,205000,204500,263
20241023,102000,5539664500,205000,205000,205000,204000,497
20241023,101900,5437904500,204500,204500,205000,204500,389
20241023,101800,5358298000,204500,205000,205000,204500,123
20241023,101700,5333112000,205000,205000,205000,204500,615
20241023,101600,5207297000,204500,205000,205500,204500,300
20241023,101500,5145803500,205500,205000,205500,205000,85
20241023,101400,5128347000,205500,205000,206000,205000,792
20241023,101300,4965604000,205500,205000,206000,205000,357
20241023,101200,4892242500,205500,206000,206500,205000,1150
20241023,101100,4655674000,206000,205000,206000,204500,425
20241023,101000,4568388000,205000,204500,205500,204500,184
20241023,100900,4530730500,204500,205000,205000,204500,659
20241023,100800,4395703500,205000,205500,205500,205000,160
20241023,100700,4362878000,205500,205000,206000,205000,341
20241023,100600,4292825000,205500,205500,206000,205000,532
20241023,100500,4183555500,205500,206000,206000,205500,45
20241023,100400,4174291000,205500,206000,206000,205500,590
20241023,100300,4052761000,205500,205500,206000,205500,42
20241023,100200,4044127000,205500,205500,206500,205500,41
20241023,100100,4035686000,206500,206000,206500,205500,403
20241023,100000,3952641000,205500,205500,206000,205500,152
20241023,095900,3921388000,206000,205500,206000,204500,309
20241023,095800,3857980500,205000,205500,205500,205000,565
20241023,095700,3742135500,205000,205500,206000,205000,273
20241023,095600,3686074500,205500,206000,206000,205000,252
20241023,095500,3634350500,206000,206000,206000,205500,265
20241023,095400,3579861000,206000,206000,206000,205500,74
20241023,095300,3564646500,206000,206500,206500,206000,229
20241023,095200,3517467500,206500,206500,207000,206500,148
20241023,095100,3486899000,207000,207000,207000,206500,55
20241023,095000,3475531000,207000,207000,207000,206500,41
20241023,094900,3467057500,206500,207000,207000,206000,205
20241023,094800,3424733000,207000,207000,207000,206500,70
20241023,094700,3410266500,207000,206500,207000,206500,109
20241023,094600,3387745000,207000,207000,207000,207000,442
20241023,094500,3296251000,207000,207000,207500,207000,60
20241023,094400,3283830500,206500,208000,208500,206500,1201
20241023,094300,3035031000,208000,208000,208500,208000,74
20241023,094200,3019638500,208000,209500,209500,207500,737
20241023,094100,2865902000,209500,209500,209500,209000,106
20241023,094000,2843715500,209500,209500,209500,209000,61
20241023,093900,2830949500,209000,209000,209000,208500,60
20241023,093800,2818410500,209000,209000,209500,209000,126
20241023,093700,2792065000,209000,208500,209000,208500,169
20241023,093600,2756791500,208500,209000,209000,208500,142
20241023,093500,2727114500,209000,208500,209500,208000,508
20241023,093400,2621021500,208000,208000,208500,208000,106
20241023,093300,2598973000,208000,207500,208500,207500,122
20241023,093200,2573616000,208000,208000,208000,207500,111
20241023,093100,2550542500,208500,208000,208500,208000,16
20241023,093000,2547208000,208000,207500,208500,207500,123
20241023,092900,2521638500,207500,207500,208000,207500,70
20241023,092800,2507104500,207500,207500,208000,207500,82
20241023,092700,2490067000,207500,207500,208500,207500,244
20241023,092600,2439375000,207500,208000,208000,207500,129
20241023,092500,2412594000,207500,207500,208000,207500,103
20241023,092400,2391215000,207500,207500,208000,207500,65
20241023,092300,2377727000,207000,207500,209000,207000,206
20241023,092200,2334973000,209000,209000,209500,207500,1087
20241023,092100,2108198000,209000,208500,209000,208500,199
20241023,092000,2066608000,208500,207000,209000,207000,805
20241023,091900,1899117500,206000,207000,207000,206000,124
20241023,091800,1873505000,207000,207000,207500,207000,157
20241023,091700,1840983000,207500,208500,209000,207500,233
20241023,091600,1792487000,208500,207000,208500,207000,378
20241023,091500,1713926000,207000,206000,207500,206000,377
20241023,091400,1636073500,205500,204500,206000,204000,1357
20241023,091300,1358107000,204000,205000,205500,204000,339
20241023,091200,1288800500,206000,206000,206000,205000,522
20241023,091100,1181667500,205000,206500,207000,205000,255
20241023,091000,1129191000,206500,206500,207000,205000,549
20241023,090900,1015962000,207000,206500,207000,205500,542
20241023,090800,904199500,206000,207500,207500,206000,734
20241023,090700,752517000,207500,207500,208000,207500,247
20241023,090600,701242500,207500,208500,208500,207000,298
20241023,090500,639348500,208000,207500,208500,207500,271
20241023,090400,582987000,207500,210000,211000,207500,1491
20241023,090300,272647500,210500,209000,211000,208000,577
20241023,090200,151537000,208500,209500,209500,208000,239
20241023,090100,101672000,209500,209000,209500,209000,108
20241023,090000,79085000,209500,208000,210000,208000,379