KissMeData/000150/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183000,32919287500,206000,206000,206000,206000,1252
20241025,182900,32919287500,206000,206000,206000,206000,0
20241025,182800,32919287500,206000,206000,206000,206000,0
20241025,182700,32919287500,206000,206000,206000,206000,0
20241025,182600,32919287500,206000,206000,206000,206000,0
20241025,182500,32919287500,206000,206000,206000,206000,0
20241025,182400,32919287500,206000,206000,206000,206000,0
20241025,182300,32919287500,206000,206000,206000,206000,0
20241025,182200,32919287500,206000,206000,206000,206000,0
20241025,182100,32919287500,206000,206000,206000,206000,0
20241025,182000,32919287500,206000,206000,206000,206000,0
20241025,181900,32919287500,206000,206000,206000,206000,0
20241025,181800,32919287500,206000,206000,206000,206000,0
20241025,181700,32919287500,206000,206000,206000,206000,0
20241025,181600,32919287500,206000,206000,206000,206000,0
20241025,181500,32919287500,206000,206000,206000,206000,0
20241025,181400,32919287500,206000,206000,206000,206000,0
20241025,181300,32919287500,206000,206000,206000,206000,0
20241025,181200,32919287500,206000,206000,206000,206000,0
20241025,181100,32919287500,206000,206000,206000,206000,0
20241025,181000,32919287500,206000,206000,206000,206000,0
20241025,180900,32919287500,206000,206000,206000,206000,0
20241025,180800,32919287500,206000,206000,206000,206000,0
20241025,180700,32919287500,206000,206000,206000,206000,0
20241025,180600,32919287500,206000,206000,206000,206000,0
20241025,180500,32919287500,206000,206000,206000,206000,0
20241025,180400,32919287500,206000,206000,206000,206000,0
20241025,180300,32919287500,206000,206000,206000,206000,0
20241025,180200,32919287500,206000,206000,206000,206000,0
20241025,180100,32919287500,206000,206000,206000,206000,0
20241025,180000,32919287500,206000,206000,206000,206000,1252
20241025,175900,32919287500,206000,206000,206000,206000,0
20241025,175800,32919287500,206000,206000,206000,206000,0
20241025,175700,32919287500,206000,206000,206000,206000,0
20241025,175600,32919287500,206000,206000,206000,206000,0
20241025,175500,32919287500,206000,206000,206000,206000,0
20241025,175400,32919287500,206000,206000,206000,206000,0
20241025,175300,32919287500,206000,206000,206000,206000,0
20241025,175200,32919287500,206000,206000,206000,206000,0
20241025,175100,32919287500,206000,206000,206000,206000,0
20241025,175000,32919287500,206000,206000,206000,206000,0
20241025,174900,32919287500,206000,206000,206000,206000,0
20241025,174800,32919287500,206000,206000,206000,206000,0
20241025,174700,32919287500,206000,206000,206000,206000,0
20241025,174600,32919287500,206000,206000,206000,206000,0
20241025,174500,32919287500,206000,206000,206000,206000,0
20241025,174400,32919287500,206000,206000,206000,206000,0
20241025,174300,32919287500,206000,206000,206000,206000,0
20241025,174200,32919287500,206000,206000,206000,206000,0
20241025,174100,32919287500,206000,206000,206000,206000,0
20241025,174000,32919287500,206000,206000,206000,206000,0
20241025,173900,32919287500,206000,206000,206000,206000,0
20241025,173800,32919287500,206000,206000,206000,206000,0
20241025,173700,32919287500,206000,206000,206000,206000,0
20241025,173600,32919287500,206000,206000,206000,206000,0
20241025,173500,32919287500,206000,206000,206000,206000,0
20241025,173400,32919287500,206000,206000,206000,206000,0
20241025,173300,32919287500,206000,206000,206000,206000,0
20241025,173200,32919287500,206000,206000,206000,206000,0
20241025,173100,32919287500,206000,206000,206000,206000,0
20241025,173000,32919287500,206000,206000,206000,206000,1252
20241025,172900,32919287500,206000,206000,206000,206000,0
20241025,172800,32919287500,206000,206000,206000,206000,0
20241025,172700,32919287500,206000,206000,206000,206000,0
20241025,172600,32919287500,206000,206000,206000,206000,0
20241025,172500,32919287500,206000,206000,206000,206000,0
20241025,172400,32919287500,206000,206000,206000,206000,0
20241025,172300,32919287500,206000,206000,206000,206000,0
20241025,172200,32919287500,206000,206000,206000,206000,0
20241025,172100,32919287500,206000,206000,206000,206000,0
20241025,172000,32919287500,206000,206000,206000,206000,0
20241025,171900,32919287500,206000,206000,206000,206000,0
20241025,171800,32919287500,206000,206000,206000,206000,0
20241025,171700,32919287500,206000,206000,206000,206000,0
20241025,171600,32919287500,206000,206000,206000,206000,0
20241025,171500,32919287500,206000,206000,206000,206000,0
20241025,171400,32919287500,206000,206000,206000,206000,0
20241025,171300,32919287500,206000,206000,206000,206000,0
20241025,171200,32919287500,206000,206000,206000,206000,0
20241025,171100,32919287500,206000,206000,206000,206000,0
20241025,171000,32919287500,206000,206000,206000,206000,0
20241025,170900,32919287500,206000,206000,206000,206000,0
20241025,170800,32919287500,206000,206000,206000,206000,0
20241025,170700,32919287500,206000,206000,206000,206000,0
20241025,170600,32919287500,206000,206000,206000,206000,0
20241025,170500,32919287500,206000,206000,206000,206000,0
20241025,170400,32919287500,206000,206000,206000,206000,0
20241025,170300,32919287500,206000,206000,206000,206000,0
20241025,170200,32919287500,206000,206000,206000,206000,0
20241025,170100,32919287500,206000,206000,206000,206000,0
20241025,170000,32919287500,206000,206000,206000,206000,1252
20241025,165900,32919287500,206000,206000,206000,206000,0
20241025,165800,32919287500,206000,206000,206000,206000,0
20241025,165700,32919287500,206000,206000,206000,206000,0
20241025,165600,32919287500,206000,206000,206000,206000,0
20241025,165500,32919287500,206000,206000,206000,206000,0
20241025,165400,32919287500,206000,206000,206000,206000,0
20241025,165300,32919287500,206000,206000,206000,206000,0
20241025,165200,32919287500,206000,206000,206000,206000,0
20241025,165100,32919287500,206000,206000,206000,206000,0
20241025,165000,32919287500,206000,206000,206000,206000,0
20241025,164900,32919287500,206000,206000,206000,206000,0
20241025,164800,32919287500,206000,206000,206000,206000,0
20241025,164700,32919287500,206000,206000,206000,206000,0
20241025,164600,32919287500,206000,206000,206000,206000,0
20241025,164500,32919287500,206000,206000,206000,206000,0
20241025,164400,32919287500,206000,206000,206000,206000,0
20241025,164300,32919287500,206000,206000,206000,206000,0
20241025,164200,32919287500,206000,206000,206000,206000,0
20241025,164100,32919287500,206000,206000,206000,206000,0
20241025,164000,32919287500,206000,206000,206000,206000,0
20241025,163900,32919287500,206000,206000,206000,206000,0
20241025,163800,32919287500,206000,206000,206000,206000,0
20241025,163700,32919287500,206000,206000,206000,206000,0
20241025,163600,32919287500,206000,206000,206000,206000,0
20241025,163500,32919287500,206000,206000,206000,206000,0
20241025,163400,32919287500,206000,206000,206000,206000,0
20241025,163300,32919287500,206000,206000,206000,206000,0
20241025,163200,32919287500,206000,206000,206000,206000,0
20241025,163100,32919287500,206000,206000,206000,206000,0
20241025,163000,32919287500,206000,206000,206000,206000,1252
20241025,162900,32919287500,206000,206000,206000,206000,0
20241025,162800,32919287500,206000,206000,206000,206000,0
20241025,162700,32919287500,206000,206000,206000,206000,0
20241025,162600,32919287500,206000,206000,206000,206000,0
20241025,162500,32919287500,206000,206000,206000,206000,0
20241025,162400,32919287500,206000,206000,206000,206000,0
20241025,162300,32919287500,206000,206000,206000,206000,0
20241025,162200,32919287500,206000,206000,206000,206000,0
20241025,162100,32919287500,206000,206000,206000,206000,0
20241025,162000,32919287500,206000,206000,206000,206000,0
20241025,161900,32919287500,206000,206000,206000,206000,0
20241025,161800,32919287500,206000,206000,206000,206000,0
20241025,161700,32919287500,206000,206000,206000,206000,0
20241025,161600,32919287500,206000,206000,206000,206000,0
20241025,161500,32919287500,206000,206000,206000,206000,0
20241025,161400,32919287500,206000,206000,206000,206000,0
20241025,161300,32919287500,206000,206000,206000,206000,0
20241025,161200,32919287500,206000,206000,206000,206000,0
20241025,161100,32919287500,206000,206000,206000,206000,0
20241025,161000,32919287500,206000,206000,206000,206000,0
20241025,160900,32919287500,206000,206000,206000,206000,0
20241025,160800,32919287500,206000,206000,206000,206000,0
20241025,160700,32919287500,206000,206000,206000,206000,0
20241025,160600,32919287500,206000,206000,206000,206000,0
20241025,160500,32919287500,206000,206000,206000,206000,0
20241025,160400,32919287500,206000,206000,206000,206000,0
20241025,160300,32919287500,206000,206000,206000,206000,0
20241025,160200,32919287500,206000,206000,206000,206000,0
20241025,160100,32919287500,206000,206000,206000,206000,0
20241025,160000,32919287500,206000,206000,206000,206000,1252
20241025,155900,32919287500,206000,206000,206000,206000,0
20241025,155800,32919287500,206000,206000,206000,206000,0
20241025,155700,32919287500,206000,206000,206000,206000,0
20241025,155600,32919287500,206000,206000,206000,206000,0
20241025,155500,32919287500,206000,206000,206000,206000,0
20241025,155400,32919287500,206000,206000,206000,206000,0
20241025,155300,32919287500,206000,206000,206000,206000,0
20241025,155200,32919287500,206000,206000,206000,206000,0
20241025,155100,32919287500,206000,206000,206000,206000,0
20241025,155000,32919287500,206000,206000,206000,206000,0
20241025,154900,32919287500,206000,206000,206000,206000,0
20241025,154800,32919287500,206000,206000,206000,206000,0
20241025,154700,32919287500,206000,206000,206000,206000,0
20241025,154600,32919287500,206000,206000,206000,206000,0
20241025,154500,32919287500,206000,206000,206000,206000,0
20241025,154400,32919287500,206000,206000,206000,206000,0
20241025,154300,32919287500,206000,206000,206000,206000,0
20241025,154200,32919287500,206000,206000,206000,206000,0
20241025,154100,32919287500,206000,206000,206000,206000,0
20241025,154000,32919287500,206000,206000,206000,206000,0
20241025,153900,32919287500,206000,206000,206000,206000,0
20241025,153800,32919287500,206000,206000,206000,206000,0
20241025,153700,32919287500,206000,206000,206000,206000,0
20241025,153600,32919287500,206000,206000,206000,206000,0
20241025,153500,32919287500,206000,206000,206000,206000,0
20241025,153400,32919287500,206000,206000,206000,206000,0
20241025,153300,32919287500,206000,206000,206000,206000,0
20241025,153200,32919287500,206000,206000,206000,206000,0
20241025,153100,32919287500,206000,206000,206000,206000,0
20241025,153000,32919287500,206000,206000,206000,206000,2504
20241025,152900,32661375500,206000,206000,206000,206000,0
20241025,152800,32661375500,206000,206000,206000,206000,0
20241025,152700,32661375500,206000,206000,206000,206000,0
20241025,152600,32661375500,206000,206000,206000,206000,0
20241025,152500,32661375500,206000,206000,206000,206000,0
20241025,152400,32661375500,206000,206000,206000,206000,0
20241025,152300,32661375500,206000,206000,206000,206000,0
20241025,152200,32661375500,206000,206000,206000,206000,0
20241025,152100,32661375500,206000,206000,206000,206000,0
20241025,152000,32661375500,206000,206000,206000,206000,0
20241025,151900,32661375500,206000,206000,206500,206000,208
20241025,151800,32618464000,206000,206500,206500,206000,184
20241025,151700,32580489000,206000,206000,206500,206000,723
20241025,151600,32431282000,206000,206000,206500,206000,37
20241025,151500,32423652500,206500,206000,206500,205500,629
20241025,151400,32294082000,205500,205500,206000,205000,306
20241025,151300,32231189500,205500,205500,206000,205500,351
20241025,151200,32159051500,205500,205500,206000,205500,240
20241025,151100,32109727000,205500,206000,206000,205500,59
20241025,151000,32097581500,206000,206000,206000,205500,162
20241025,150900,32064280500,206000,206000,206000,205000,165
20241025,150800,32030363500,206000,205500,206000,205500,60
20241025,150700,32018013000,205500,205000,206000,205000,297
20241025,150600,31956973500,205000,205500,205500,205000,69
20241025,150500,31942805500,205000,205000,205500,205000,555
20241025,150400,31829017000,204000,205000,205000,202000,2067
20241025,150300,31407418500,205000,205500,205500,205000,130
20241025,150200,31380728000,205500,205500,205500,205000,114
20241025,150100,31357327500,205500,205000,206000,205000,258
20241025,150000,31304384000,205500,205000,205500,205000,129
20241025,145900,31277884000,205500,205500,205500,205000,309
20241025,145800,31214428000,205500,205500,205500,205000,61
20241025,145700,31201910000,205000,205000,205500,205000,195
20241025,145600,31161912000,205000,205500,205500,205000,94
20241025,145500,31142602000,205500,205000,206000,205000,302
20241025,145400,31080566500,205000,205000,205500,205000,97
20241025,145300,31060644000,205000,205500,205500,205000,263
20241025,145200,31006708000,205500,205500,205500,205000,72
20241025,145100,30991927500,205000,205000,205500,205000,109
20241025,145000,30969539000,205000,204500,206000,204000,1910
20241025,144900,30577479500,204000,204000,204500,203500,592
20241025,144800,30456705000,204000,203500,204000,203500,127
20241025,144700,30430824000,204000,203500,204000,203500,110
20241025,144600,30408396500,204000,204000,204000,203500,85
20241025,144500,30391082500,204000,204000,204000,203500,237
20241025,144400,30342816000,204000,203500,204000,203500,163
20241025,144300,30309568000,203500,204000,204000,203500,105
20241025,144200,30288175500,204000,204000,204000,203500,228
20241025,144100,30241670000,204500,204500,204500,204000,274
20241025,144000,30185752000,204000,204500,204500,204000,92
20241025,143900,30166962500,204500,204000,204500,204000,96
20241025,143800,30147345000,204000,204000,204500,204000,378
20241025,143700,30070228500,204000,204500,204500,204000,72
20241025,143600,30055515500,204500,204500,205000,204000,726
20241025,143500,29907112500,204500,204500,204500,204000,40
20241025,143400,29898945000,204000,205000,205000,203500,1392
20241025,143300,29614959500,205000,205000,205000,204500,178
20241025,143200,29578479500,204500,205500,205500,204500,229
20241025,143100,29531579500,205000,205000,205500,204500,400
20241025,143000,29449571000,204500,204500,205000,204500,187
20241025,142900,29411310000,204500,205000,205000,204500,75
20241025,142800,29395962500,205000,205000,205000,204500,77
20241025,142700,29380187000,204500,204500,205000,204500,73
20241025,142600,29365241000,205000,204500,205000,204500,193
20241025,142500,29325754000,204500,205000,205000,204500,100
20241025,142400,29305277500,205000,205500,205500,204500,359
20241025,142300,29231686500,205000,205500,205500,205000,77
20241025,142200,29215872500,205000,205000,206000,205000,210
20241025,142100,29172706500,205000,205500,205500,205000,46
20241025,142000,29163265500,205500,205000,205500,205000,122
20241025,141900,29138200500,205500,205000,205500,205000,43
20241025,141800,29129375000,205500,206000,206000,205000,226
20241025,141700,29082896000,205500,205000,206000,205000,219
20241025,141600,29037869000,205500,206000,206000,205000,318
20241025,141500,28972558500,205500,205500,206000,205500,457
20241025,141400,28878562500,205000,206000,206000,205000,208
20241025,141300,28835789500,206000,206000,206000,205500,43
20241025,141200,28826939000,206000,205500,206000,205000,375
20241025,141100,28749882500,205500,205000,205500,205000,251
20241025,141000,28698330500,205500,205000,205500,205000,200
20241025,140900,28657309000,205500,205500,205500,205000,54
20241025,140800,28646225000,205500,204500,205500,204000,592
20241025,140700,28524854000,204500,205500,206000,204500,857
20241025,140600,28349042500,205000,204500,205500,204000,1636
20241025,140500,28013922500,204500,204500,205000,204000,615
20241025,140400,27888400000,205000,204500,205000,204500,104
20241025,140300,27867114000,204500,204500,205000,204000,769
20241025,140200,27709834500,204500,205000,205500,204500,395
20241025,140100,27628874500,205000,205500,205500,205000,65
20241025,140000,27615534500,205500,204500,205500,204500,562
20241025,135900,27500271500,205000,205500,206000,205000,819
20241025,135800,27332116000,205000,205500,206000,205000,281
20241025,135700,27274416000,206000,206500,207000,205000,1292
20241025,135600,27007930500,206500,206500,207000,206500,77
20241025,135500,26992025500,206500,206500,207000,206500,220
20241025,135400,26946589500,207000,207000,207000,206500,145
20241025,135300,26916606000,207000,206500,207000,206500,532
20241025,135200,26806740500,206500,206500,207000,206500,66
20241025,135100,26793088000,207000,207500,207500,206500,101
20241025,135000,26772180000,207000,207500,207500,207000,49
20241025,134900,26762021500,207000,206500,207500,206500,264
20241025,134800,26707372000,207000,206500,207000,206500,730
20241025,134700,26556601500,207000,207000,207500,206500,482
20241025,134600,26456992500,206500,207000,207500,206500,120
20241025,134500,26432131000,207000,207000,207500,207000,49
20241025,134400,26421980500,207000,207000,207500,207000,103
20241025,134300,26400646500,207500,207000,207500,207000,193
20241025,134200,26360662500,207000,207000,208000,207000,358
20241025,134100,26286326000,207500,207500,207500,207000,38
20241025,134000,26278455000,207500,207500,207500,207000,114
20241025,133900,26254815500,207000,207500,207500,207000,187
20241025,133800,26216084000,207000,207500,207500,207000,195
20241025,133700,26175639500,207500,207000,207500,207000,108
20241025,133600,26153251500,207000,207000,207500,206500,209
20241025,133500,26109963500,207000,207500,207500,207000,94
20241025,133400,26090478500,207000,207500,207500,207000,79
20241025,133300,26074098500,207500,207000,207500,207000,50
20241025,133200,26063740500,207000,207000,208000,207000,511
20241025,133100,25957753500,207500,207500,207500,207000,67
20241025,133000,25943863500,207500,207000,207500,207000,159
20241025,132900,25910900500,207000,207000,207500,207000,126
20241025,132800,25884778000,207500,207000,207500,207000,147
20241025,132700,25854338500,207500,207000,208000,207000,440
20241025,132600,25763023500,206500,206500,207500,206500,487
20241025,132500,25662194000,206500,207000,207000,206500,28
20241025,132400,25656405500,206500,207500,207500,206500,216
20241025,132300,25611691000,207500,207000,207500,207000,87
20241025,132200,25593653000,207000,207000,207500,207000,50
20241025,132100,25583291000,207000,207500,207500,207000,35
20241025,132000,25576036500,207500,207000,207500,207000,215
20241025,131900,25531500000,207000,207500,207500,207000,35
20241025,131800,25524245000,207500,207000,207500,207000,72
20241025,131700,25509324000,207000,207000,207500,207000,51
20241025,131600,25498746000,207000,207000,208000,206500,587
20241025,131500,25377084000,207000,207000,207000,206500,85
20241025,131400,25359496500,206500,207000,207000,206500,51
20241025,131300,25348947500,207000,206500,207000,206500,60
20241025,131200,25336541000,207000,206500,207500,206500,633
20241025,131100,25205695500,206000,206500,206500,206000,36
20241025,131000,25198273500,206000,206500,206500,206000,162
20241025,130900,25164883500,206500,206500,207000,205000,2045
20241025,130800,24744143500,206500,207000,207000,206500,172
20241025,130700,24708616500,206500,206500,207000,206500,67
20241025,130600,24694766500,206500,207000,207000,206500,74
20241025,130500,24679458500,207000,207000,207000,206500,203
20241025,130400,24637444000,207000,206500,207000,206500,181
20241025,130300,24600050500,207000,207000,207000,206500,98
20241025,130200,24579779000,207000,207000,207000,206500,33
20241025,130100,24572957500,206500,207000,207000,206500,279
20241025,130000,24515286500,207000,206500,207000,206500,118
20241025,125900,24490886500,207000,206500,207000,206500,59
20241025,125800,24478694500,206500,207000,207000,206500,91
20241025,125700,24459877000,207000,207000,207500,206500,586
20241025,125600,24338572500,207000,207500,207500,207000,38
20241025,125500,24330699000,207500,207000,207500,207000,77
20241025,125400,24314732500,207500,207000,207500,207000,226
20241025,125300,24267850000,207500,207500,207500,207000,199
20241025,125200,24226644500,207500,207000,207500,207000,116
20241025,125100,24202602000,207500,207500,207500,207000,40
20241025,125000,24194304500,207000,207500,207500,207000,80
20241025,124900,24177722500,207500,207500,207500,207000,186
20241025,124800,24139199500,207000,207500,207500,207000,44
20241025,124700,24130082000,207000,207500,207500,207000,78
20241025,124600,24113913000,207000,207500,207500,207000,53
20241025,124500,24102922000,207000,207500,208000,207000,188
20241025,124400,24063916500,207500,208000,208000,207500,93
20241025,124300,24044594000,207500,207000,208000,207000,248
20241025,124200,23993121000,207000,207500,207500,207000,81
20241025,124100,23976339500,207000,207500,207500,207000,186
20241025,124000,23937814000,207000,207500,207500,207000,89
20241025,123900,23919373500,207000,207000,207500,207000,116
20241025,123800,23895337000,207500,207500,207500,207000,198
20241025,123700,23854263000,207500,207500,208000,207500,340
20241025,123600,23783692500,207500,207500,208000,207500,53
20241025,123500,23772681500,208000,208000,208000,207500,82
20241025,123400,23755638000,207500,208000,208000,207500,48
20241025,123300,23745668000,208000,208000,208500,208000,66
20241025,123200,23731923500,208500,207500,208500,207500,251
20241025,123100,23679640500,207500,207500,208000,207500,57
20241025,123000,23667800500,208000,208000,208000,207500,61
20241025,122900,23655123500,207500,208000,208500,207500,202
20241025,122800,23613171500,208000,208500,208500,207500,51
20241025,122700,23602557500,208000,208000,208500,207500,115
20241025,122600,23578643000,208000,208000,208000,207500,194
20241025,122500,23538300000,208000,208500,209000,208000,263
20241025,122400,23483481500,208500,208500,208500,208000,220
20241025,122300,23437626000,208000,208000,208500,208000,64
20241025,122200,23424290500,208000,208000,208500,207500,211
20241025,122100,23380467000,208000,208000,208500,207500,282
20241025,122000,23321778000,208000,208000,208000,207500,88
20241025,121900,23303497500,207500,207500,208000,207500,122
20241025,121800,23278140500,208000,207500,208000,207500,185
20241025,121700,23239738000,208000,208500,208500,207500,405
20241025,121600,23155505500,208000,208000,208500,207500,152
20241025,121500,23123882000,208000,207500,208000,207500,80
20241025,121400,23107252000,208000,208500,208500,207500,53
20241025,121300,23096237000,208000,207500,208500,207500,382
20241025,121200,23016766000,208000,208000,208000,207500,52
20241025,121100,23005960000,207500,208000,208000,207500,38
20241025,121000,22998068500,208000,207000,208000,207000,499
20241025,120900,22894349500,207000,207500,207500,207000,78
20241025,120800,22878185500,207000,207500,207500,207000,57
20241025,120700,22866380000,207000,208000,208000,207000,86
20241025,120600,22848527500,208000,207500,208000,207500,198
20241025,120500,22807423500,207500,207500,208000,207500,37
20241025,120400,22799741000,208000,207500,208000,207500,99
20241025,120300,22779170500,207500,208000,208500,207500,127
20241025,120200,22752760500,208500,208000,208500,208000,224
20241025,120100,22706150000,208000,208000,208500,208000,42
20241025,120000,22697401500,208000,208500,208500,208000,96
20241025,115900,22677400500,208000,207000,208500,207000,334
20241025,115800,22607950000,207500,208000,208000,207500,212
20241025,115700,22563918500,207500,207500,208000,207500,54
20241025,115600,22552699500,207500,208000,208000,207500,77
20241025,115500,22536699000,208000,207500,208000,207500,266
20241025,115400,22481478000,207500,207500,208000,207500,31
20241025,115300,22475037000,207500,208000,208000,207500,122
20241025,115200,22449675000,207500,207500,208500,207500,86
20241025,115100,22431797000,208000,208000,208500,207500,197
20241025,115000,22390886500,207500,208000,208500,207500,120
20241025,114900,22365944500,208000,208000,208500,207500,122
20241025,114800,22340568000,208000,208000,209000,207500,370
20241025,114700,22263503500,208000,208000,208500,207500,150
20241025,114600,22232310500,208000,208000,208500,208000,70
20241025,114500,22217727500,208000,208500,208500,208000,86
20241025,114400,22199807500,208500,208000,208500,207500,104
20241025,114300,22178164500,208000,209000,209000,207500,209
20241025,114200,22134652500,208500,208000,209000,208000,101
20241025,114100,22113600000,208000,208000,208500,208000,85
20241025,114000,22095889000,208000,208500,208500,208000,58
20241025,113900,22083803000,208500,208000,208500,207500,454
20241025,113800,21989213500,208000,208000,208500,207500,107
20241025,113700,21966952500,208500,207500,208500,207500,287
20241025,113600,21907243500,208000,208000,208000,207000,532
20241025,113500,21796818500,207500,208500,208500,207500,518
20241025,113400,21689064000,208500,208500,208500,208000,81
20241025,113300,21672185000,208500,208500,208500,208000,145
20241025,113200,21641966500,208000,208500,208500,208000,79
20241025,113100,21625508500,208000,208500,209000,208000,146
20241025,113000,21595074000,209000,208500,209000,208000,137
20241025,112900,21566514500,208500,208000,209000,208000,103
20241025,112800,21545041000,208000,208500,208500,208000,116
20241025,112700,21520865000,208000,209000,209500,208000,197
20241025,112600,21479753000,209000,208500,209500,208000,354
20241025,112500,21405741000,209000,208500,209000,208500,241
20241025,112400,21355468000,209000,209000,209000,208500,131
20241025,112300,21328106500,209000,209000,209000,208500,281
20241025,112200,21269456000,209000,208500,209000,208500,76
20241025,112100,21253580000,209000,208000,209000,208000,142
20241025,112000,21223980000,208000,208000,208500,207500,286
20241025,111900,21164478500,208000,208000,209000,208000,232
20241025,111800,21116127000,208500,209000,209000,208000,120
20241025,111700,21091097000,209000,208500,209000,208000,234
20241025,111600,21042309000,208500,209000,209000,208000,118
20241025,111500,21017711000,208000,208500,209500,208000,437
20241025,111400,20926363500,208000,208500,208500,208000,127
20241025,111300,20899903000,208500,208500,209000,208000,377
20241025,111200,20821277000,208500,209000,209000,208000,390
20241025,111100,20740036500,208500,209000,209500,208500,170
20241025,111000,20704515000,209000,208500,209500,208000,279
20241025,110900,20646273500,208000,208000,208500,208000,279
20241025,110800,20588133500,208500,209000,209500,208000,319
20241025,110700,20521569000,209500,210000,210500,208500,565
20241025,110600,20402968500,210000,210000,210500,210000,221
20241025,110500,20356518000,210000,211000,211000,210000,157
20241025,110400,20323470500,210500,210500,211500,210000,559
20241025,110300,20205742000,210000,211500,211500,210000,607
20241025,110200,20077647000,211000,211000,211500,211000,199
20241025,110100,20035568000,211000,211000,211500,211000,194
20241025,110000,19994609500,211000,212000,212000,211000,1074
20241025,105900,19767421500,211500,212000,212000,211500,104
20241025,105800,19745380500,212500,212000,212500,211500,539
20241025,105700,19631015500,211500,211500,212000,211500,163
20241025,105600,19596471500,211500,212500,212500,211500,580
20241025,105500,19473313000,212500,212000,212500,212000,157
20241025,105400,19439971000,212500,212500,212500,212000,521
20241025,105300,19329284000,212500,212000,213000,211500,523
20241025,105200,19218267000,212000,212000,212000,211500,473
20241025,105100,19118000500,212000,211500,212000,211500,289
20241025,105000,19056753500,211500,211500,212000,211000,139
20241025,104900,19027322500,211500,211500,212000,211000,353
20241025,104800,18952655500,211500,211500,212000,211000,490
20241025,104700,18848935500,211500,211500,211500,210500,446
20241025,104600,18754742500,211500,210500,211500,210500,490
20241025,104500,18651440000,210500,212000,212000,208000,3487
20241025,104400,17915545500,212000,211500,212000,211500,203
20241025,104300,17872529000,212000,212000,212000,211500,571
20241025,104200,17751487500,211500,210500,212000,210500,1815
20241025,104100,17367250000,211000,210000,211000,209500,459
20241025,104000,17270821500,210000,209500,210000,208500,267
20241025,103900,17214930500,209500,208000,209500,207500,467
20241025,103800,17117440000,208500,206500,208500,206000,623
20241025,103700,16987950500,208000,209500,209500,205500,4765
20241025,103600,15994446500,209500,209000,209500,209000,219
20241025,103500,15948604500,209500,209500,209500,209000,380
20241025,103400,15869061000,209500,209500,209500,209000,214
20241025,103300,15824266500,209500,209000,209500,209000,638
20241025,103200,15690687500,209000,209000,209500,208000,873
20241025,103100,15508265500,209000,209500,210500,208000,1751
20241025,103000,15142190500,209500,210000,210500,208500,719
20241025,102900,14991515000,210000,210500,211000,208500,1854
20241025,102800,14602886500,210500,211000,211500,210500,309
20241025,102700,14537621500,210500,210500,211000,210500,136
20241025,102600,14508950000,210500,211000,211000,210500,234
20241025,102500,14459593000,211000,210500,211000,210500,218
20241025,102400,14413674500,211000,211000,212000,210500,705
20241025,102300,14264641500,211500,211000,211500,211000,182
20241025,102200,14226172500,211000,210500,211500,210000,1169
20241025,102100,13980072000,211000,210500,212000,210500,320
20241025,102000,13912522500,211500,211000,212000,210000,553
20241025,101900,13795805500,211000,211500,211500,210500,535
20241025,101800,13682921500,211000,211000,211500,210500,291
20241025,101700,13621481000,211000,211000,211500,210500,482
20241025,101600,13519870500,211000,211000,211500,210500,163
20241025,101500,13485485000,210500,211000,211000,210000,196
20241025,101400,13444184000,210000,211500,212000,210000,790
20241025,101300,13277396500,212500,211500,212500,211500,172
20241025,101200,13240946500,211500,211500,212000,211000,187
20241025,101100,13201387000,211500,212000,212000,211000,260
20241025,101000,13146360500,212000,212500,212500,211500,446
20241025,100900,13051874500,213000,212000,213000,212000,584
20241025,100800,12927584500,212000,212000,212500,211500,137
20241025,100700,12898501500,212500,212000,212500,211500,890
20241025,100600,12710139000,212000,211500,213000,211500,183
20241025,100500,12671295000,212000,212500,212500,212000,307
20241025,100400,12606175000,212500,212500,212500,212000,209
20241025,100300,12561820500,212500,212500,213000,212000,149
20241025,100200,12530144500,212500,213500,213500,211500,426
20241025,100100,12439472500,213000,213000,214000,212500,656
20241025,100000,12299863000,213500,214000,214000,213000,225
20241025,095900,12251798000,213500,214000,214000,213500,132
20241025,095800,12223555500,214000,212000,214000,212000,521
20241025,095700,12112240500,212500,213000,213500,212000,639
20241025,095600,11976461500,213500,213000,213500,212500,165
20241025,095500,11941310000,213000,213000,213000,212500,161
20241025,095400,11907027000,213000,213000,213000,212500,201
20241025,095300,11864236500,213000,212500,214000,212500,281
20241025,095200,11804341500,213000,213000,213500,212500,690
20241025,095100,11657236500,213000,213500,213500,212500,123
20241025,095000,11631058500,213500,214500,214500,212500,558
20241025,094900,11511985500,214000,214500,215000,214000,289
20241025,094800,11450010500,214500,214000,214500,213500,243
20241025,094700,11397986500,213500,212500,214000,212500,688
20241025,094600,11250958000,213000,212000,213000,212000,1237
20241025,094500,10987656000,212500,213000,213000,212000,588
20241025,094400,10862652000,213000,212000,213000,211500,813
20241025,094300,10690082000,211500,212000,212000,211500,468
20241025,094200,10590963500,211500,213000,213000,211500,438
20241025,094100,10498032000,212500,213000,213000,212000,297
20241025,094000,10434902500,213000,214000,214500,212000,1895
20241025,093900,10030731000,214000,215500,215500,213500,1836
20241025,093800,9637604500,215500,216000,216000,215000,533
20241025,093700,9522605500,216000,216000,216000,215500,416
20241025,093600,9432767000,215500,215500,216000,214500,789
20241025,093500,9262580500,215500,215500,216000,215000,1000
20241025,093400,9047298000,215500,216000,216000,215500,434
20241025,093300,8953665000,216000,215500,216500,215000,1071
20241025,093200,8722507500,215500,216000,216500,215500,882
20241025,093100,8532066000,216000,215500,216000,215500,1673
20241025,093000,8170836000,215500,214500,216000,214000,3049
20241025,092900,7514717000,214500,214000,214500,214000,365
20241025,092800,7436530500,214500,213500,214500,213000,782
20241025,092700,7269196500,213000,214000,214000,213000,665
20241025,092600,7127241500,213500,214500,214500,212500,1134
20241025,092500,6885269500,214000,215000,215000,214000,1188
20241025,092400,6630577000,215000,214000,215000,214000,4677
20241025,092300,5626079500,214000,214000,215000,214000,2676
20241025,092200,5051414500,214500,213000,214500,212500,2315
20241025,092100,4556508500,213000,212500,213500,212500,1182
20241025,092000,4304925500,212500,213000,213500,212000,683
20241025,091900,4159515500,213000,212000,213500,211500,3136
20241025,091800,3492579500,212000,212000,212500,211500,338
20241025,091700,3421026500,212000,211500,212000,211500,289
20241025,091600,3359838500,211500,210000,211500,210000,650
20241025,091500,3222936000,209500,212000,212500,209500,1391
20241025,091400,2929911500,211500,211000,213000,211000,3242
20241025,091300,2242236000,211000,211000,211500,210500,446
20241025,091200,2148129000,211000,210500,211000,210500,317
20241025,091100,2081264500,210500,209500,211000,209500,1445
20241025,091000,1777638000,209500,209000,209500,209000,118
20241025,090900,1752930500,209500,209000,210000,209000,299
20241025,090800,1690304500,209000,209500,210000,208500,181
20241025,090700,1652395500,209000,208500,209500,208500,611
20241025,090600,1524576000,208000,211000,211500,208000,1530
20241025,090500,1202947500,211000,208000,211000,208000,2113
20241025,090400,761047000,207500,205000,207500,205000,239
20241025,090300,711672000,205000,204500,206000,204500,367
20241025,090200,636414000,204500,206000,206000,204000,194
20241025,090100,596602500,206000,206500,209500,206000,1884
20241025,090000,204179000,205500,204500,206500,204000,998