KissMeData/012330/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,190100,20126833500,216000,216000,216000,216000,6219
20241007,190000,20126833500,216000,216000,216000,216000,0
20241007,185900,20126833500,216000,216000,216000,216000,0
20241007,185800,20126833500,216000,216000,216000,216000,0
20241007,185700,20126833500,216000,216000,216000,216000,0
20241007,185600,20126833500,216000,216000,216000,216000,0
20241007,185500,20126833500,216000,216000,216000,216000,0
20241007,185400,20126833500,216000,216000,216000,216000,0
20241007,185300,20126833500,216000,216000,216000,216000,0
20241007,185200,20126833500,216000,216000,216000,216000,0
20241007,185100,20126833500,216000,216000,216000,216000,0
20241007,185000,20126833500,216000,216000,216000,216000,0
20241007,184900,20126833500,216000,216000,216000,216000,0
20241007,184800,20126833500,216000,216000,216000,216000,0
20241007,184700,20126833500,216000,216000,216000,216000,0
20241007,184600,20126833500,216000,216000,216000,216000,0
20241007,184500,20126833500,216000,216000,216000,216000,0
20241007,184400,20126833500,216000,216000,216000,216000,0
20241007,184300,20126833500,216000,216000,216000,216000,0
20241007,184200,20126833500,216000,216000,216000,216000,0
20241007,184100,20126833500,216000,216000,216000,216000,0
20241007,184000,20126833500,216000,216000,216000,216000,0
20241007,183900,20126833500,216000,216000,216000,216000,0
20241007,183800,20126833500,216000,216000,216000,216000,0
20241007,183700,20126833500,216000,216000,216000,216000,0
20241007,183600,20126833500,216000,216000,216000,216000,0
20241007,183500,20126833500,216000,216000,216000,216000,0
20241007,183400,20126833500,216000,216000,216000,216000,0
20241007,183300,20126833500,216000,216000,216000,216000,0
20241007,183200,20126833500,216000,216000,216000,216000,0
20241007,183100,20126833500,216000,216000,216000,216000,6219
20241007,183000,20126833500,216000,216000,216000,216000,0
20241007,182900,20126833500,216000,216000,216000,216000,0
20241007,182800,20126833500,216000,216000,216000,216000,0
20241007,182700,20126833500,216000,216000,216000,216000,0
20241007,182600,20126833500,216000,216000,216000,216000,0
20241007,182500,20126833500,216000,216000,216000,216000,0
20241007,182400,20126833500,216000,216000,216000,216000,0
20241007,182300,20126833500,216000,216000,216000,216000,0
20241007,182200,20126833500,216000,216000,216000,216000,0
20241007,182100,20126833500,216000,216000,216000,216000,0
20241007,182000,20126833500,216000,216000,216000,216000,0
20241007,181900,20126833500,216000,216000,216000,216000,0
20241007,181800,20126833500,216000,216000,216000,216000,0
20241007,181700,20126833500,216000,216000,216000,216000,0
20241007,181600,20126833500,216000,216000,216000,216000,0
20241007,181500,20126833500,216000,216000,216000,216000,0
20241007,181400,20126833500,216000,216000,216000,216000,0
20241007,181300,20126833500,216000,216000,216000,216000,0
20241007,181200,20126833500,216000,216000,216000,216000,0
20241007,181100,20126833500,216000,216000,216000,216000,0
20241007,181000,20126833500,216000,216000,216000,216000,0
20241007,180900,20126833500,216000,216000,216000,216000,0
20241007,180800,20126833500,216000,216000,216000,216000,0
20241007,180700,20126833500,216000,216000,216000,216000,0
20241007,180600,20126833500,216000,216000,216000,216000,0
20241007,180500,20126833500,216000,216000,216000,216000,0
20241007,180400,20126833500,216000,216000,216000,216000,0
20241007,180300,20126833500,216000,216000,216000,216000,0
20241007,180200,20126833500,216000,216000,216000,216000,0
20241007,180100,20126833500,216000,216000,216000,216000,6219
20241007,180000,20126833500,216000,216000,216000,216000,0
20241007,175900,20126833500,216000,216000,216000,216000,0
20241007,175800,20126833500,216000,216000,216000,216000,0
20241007,175700,20126833500,216000,216000,216000,216000,0
20241007,175600,20126833500,216000,216000,216000,216000,0
20241007,175500,20126833500,216000,216000,216000,216000,0
20241007,175400,20126833500,216000,216000,216000,216000,0
20241007,175300,20126833500,216000,216000,216000,216000,0
20241007,175200,20126833500,216000,216000,216000,216000,0
20241007,175100,20126833500,216000,216000,216000,216000,0
20241007,175000,20126833500,216000,216000,216000,216000,0
20241007,174900,20126833500,216000,216000,216000,216000,0
20241007,174800,20126833500,216000,216000,216000,216000,0
20241007,174700,20126833500,216000,216000,216000,216000,0
20241007,174600,20126833500,216000,216000,216000,216000,0
20241007,174500,20126833500,216000,216000,216000,216000,0
20241007,174400,20126833500,216000,216000,216000,216000,0
20241007,174300,20126833500,216000,216000,216000,216000,0
20241007,174200,20126833500,216000,216000,216000,216000,0
20241007,174100,20126833500,216000,216000,216000,216000,0
20241007,174000,20126833500,216000,216000,216000,216000,0
20241007,173900,20126833500,216000,216000,216000,216000,0
20241007,173800,20126833500,216000,216000,216000,216000,0
20241007,173700,20126833500,216000,216000,216000,216000,0
20241007,173600,20126833500,216000,216000,216000,216000,0
20241007,173500,20126833500,216000,216000,216000,216000,0
20241007,173400,20126833500,216000,216000,216000,216000,0
20241007,173300,20126833500,216000,216000,216000,216000,0
20241007,173200,20126833500,216000,216000,216000,216000,0
20241007,173100,20126833500,216000,216000,216000,216000,6219
20241007,173000,20126833500,216000,216000,216000,216000,0
20241007,172900,20126833500,216000,216000,216000,216000,0
20241007,172800,20126833500,216000,216000,216000,216000,0
20241007,172700,20126833500,216000,216000,216000,216000,0
20241007,172600,20126833500,216000,216000,216000,216000,0
20241007,172500,20126833500,216000,216000,216000,216000,0
20241007,172400,20126833500,216000,216000,216000,216000,0
20241007,172300,20126833500,216000,216000,216000,216000,0
20241007,172200,20126833500,216000,216000,216000,216000,0
20241007,172100,20126833500,216000,216000,216000,216000,0
20241007,172000,20126833500,216000,216000,216000,216000,0
20241007,171900,20126833500,216000,216000,216000,216000,0
20241007,171800,20126833500,216000,216000,216000,216000,0
20241007,171700,20126833500,216000,216000,216000,216000,0
20241007,171600,20126833500,216000,216000,216000,216000,0
20241007,171500,20126833500,216000,216000,216000,216000,0
20241007,171400,20126833500,216000,216000,216000,216000,0
20241007,171300,20126833500,216000,216000,216000,216000,0
20241007,171200,20126833500,216000,216000,216000,216000,0
20241007,171100,20126833500,216000,216000,216000,216000,0
20241007,171000,20126833500,216000,216000,216000,216000,0
20241007,170900,20126833500,216000,216000,216000,216000,0
20241007,170800,20126833500,216000,216000,216000,216000,0
20241007,170700,20126833500,216000,216000,216000,216000,0
20241007,170600,20126833500,216000,216000,216000,216000,0
20241007,170500,20126833500,216000,216000,216000,216000,0
20241007,170400,20126833500,216000,216000,216000,216000,0
20241007,170300,20126833500,216000,216000,216000,216000,0
20241007,170200,20126833500,216000,216000,216000,216000,0
20241007,170100,20126833500,216000,216000,216000,216000,6219
20241007,170000,20126833500,216000,216000,216000,216000,0
20241007,165900,20126833500,216000,216000,216000,216000,0
20241007,165800,20126833500,216000,216000,216000,216000,0
20241007,165700,20126833500,216000,216000,216000,216000,0
20241007,165600,20126833500,216000,216000,216000,216000,0
20241007,165500,20126833500,216000,216000,216000,216000,0
20241007,165400,20126833500,216000,216000,216000,216000,0
20241007,165300,20126833500,216000,216000,216000,216000,0
20241007,165200,20126833500,216000,216000,216000,216000,0
20241007,165100,20126833500,216000,216000,216000,216000,0
20241007,165000,20126833500,216000,216000,216000,216000,0
20241007,164900,20126833500,216000,216000,216000,216000,0
20241007,164800,20126833500,216000,216000,216000,216000,0
20241007,164700,20126833500,216000,216000,216000,216000,0
20241007,164600,20126833500,216000,216000,216000,216000,0
20241007,164500,20126833500,216000,216000,216000,216000,0
20241007,164400,20126833500,216000,216000,216000,216000,0
20241007,164300,20126833500,216000,216000,216000,216000,0
20241007,164200,20126833500,216000,216000,216000,216000,0
20241007,164100,20126833500,216000,216000,216000,216000,0
20241007,164000,20126833500,216000,216000,216000,216000,0
20241007,163900,20126833500,216000,216000,216000,216000,0
20241007,163800,20126833500,216000,216000,216000,216000,0
20241007,163700,20126833500,216000,216000,216000,216000,0
20241007,163600,20126833500,216000,216000,216000,216000,0
20241007,163500,20126833500,216000,216000,216000,216000,0
20241007,163400,20126833500,216000,216000,216000,216000,0
20241007,163300,20126833500,216000,216000,216000,216000,0
20241007,163200,20126833500,216000,216000,216000,216000,0
20241007,163100,20126833500,216000,216000,216000,216000,6219
20241007,163000,20126833500,216000,216000,216000,216000,0
20241007,162900,20126833500,216000,216000,216000,216000,0
20241007,162800,20126833500,216000,216000,216000,216000,0
20241007,162700,20126833500,216000,216000,216000,216000,0
20241007,162600,20126833500,216000,216000,216000,216000,0
20241007,162500,20126833500,216000,216000,216000,216000,0
20241007,162400,20126833500,216000,216000,216000,216000,0
20241007,162300,20126833500,216000,216000,216000,216000,0
20241007,162200,20126833500,216000,216000,216000,216000,0
20241007,162100,20126833500,216000,216000,216000,216000,0
20241007,162000,20126833500,216000,216000,216000,216000,0
20241007,161900,20126833500,216000,216000,216000,216000,0
20241007,161800,20126833500,216000,216000,216000,216000,0
20241007,161700,20126833500,216000,216000,216000,216000,0
20241007,161600,20126833500,216000,216000,216000,216000,0
20241007,161500,20126833500,216000,216000,216000,216000,0
20241007,161400,20126833500,216000,216000,216000,216000,0
20241007,161300,20126833500,216000,216000,216000,216000,0
20241007,161200,20126833500,216000,216000,216000,216000,0
20241007,161100,20126833500,216000,216000,216000,216000,0
20241007,161000,20126833500,216000,216000,216000,216000,0
20241007,160900,20126833500,216000,216000,216000,216000,0
20241007,160800,20126833500,216000,216000,216000,216000,0
20241007,160700,20126833500,216000,216000,216000,216000,0
20241007,160600,20126833500,216000,216000,216000,216000,0
20241007,160500,20126833500,216000,216000,216000,216000,0
20241007,160400,20126833500,216000,216000,216000,216000,0
20241007,160300,20126833500,216000,216000,216000,216000,0
20241007,160200,20126833500,216000,216000,216000,216000,0
20241007,160100,20126833500,216000,216000,216000,216000,6219
20241007,160000,20126833500,216000,216000,216000,216000,0
20241007,155900,20126833500,216000,216000,216000,216000,0
20241007,155800,20126833500,216000,216000,216000,216000,0
20241007,155700,20126833500,216000,216000,216000,216000,0
20241007,155600,20126833500,216000,216000,216000,216000,0
20241007,155500,20126833500,216000,216000,216000,216000,0
20241007,155400,20126833500,216000,216000,216000,216000,0
20241007,155300,20126833500,216000,216000,216000,216000,0
20241007,155200,20126833500,216000,216000,216000,216000,0
20241007,155100,20126833500,216000,216000,216000,216000,0
20241007,155000,20126833500,216000,216000,216000,216000,0
20241007,154900,20126833500,216000,216000,216000,216000,0
20241007,154800,20126833500,216000,216000,216000,216000,0
20241007,154700,20126833500,216000,216000,216000,216000,0
20241007,154600,20126833500,216000,216000,216000,216000,0
20241007,154500,20126833500,216000,216000,216000,216000,0
20241007,154400,20126833500,216000,216000,216000,216000,0
20241007,154300,20126833500,216000,216000,216000,216000,0
20241007,154200,20126833500,216000,216000,216000,216000,0
20241007,154100,20126833500,216000,216000,216000,216000,0
20241007,154000,20126833500,216000,216000,216000,216000,0
20241007,153900,20126833500,216000,216000,216000,216000,0
20241007,153800,20126833500,216000,216000,216000,216000,0
20241007,153700,20126833500,216000,216000,216000,216000,0
20241007,153600,20126833500,216000,216000,216000,216000,0
20241007,153500,20126833500,216000,216000,216000,216000,0
20241007,153400,20126833500,216000,216000,216000,216000,0
20241007,153300,20126833500,216000,216000,216000,216000,0
20241007,153200,20126833500,216000,216000,216000,216000,0
20241007,153100,20126833500,216000,216000,216000,216000,6219
20241007,153000,20126833500,216000,216000,216000,216000,6219
20241007,152900,18783529500,216000,216000,216000,216000,0
20241007,152800,18783529500,216000,216000,216000,216000,0
20241007,152700,18783529500,216000,216000,216000,216000,0
20241007,152600,18783529500,216000,216000,216000,216000,0
20241007,152500,18783529500,216000,216000,216000,216000,0
20241007,152400,18783529500,216000,216000,216000,216000,0
20241007,152300,18783529500,216000,216000,216000,216000,0
20241007,152200,18783529500,216000,216000,216000,216000,0
20241007,152100,18783529500,216000,216000,216000,216000,0
20241007,152000,18783529500,216000,216000,216000,216000,0
20241007,151900,18783529500,216000,216500,216500,216000,164
20241007,151800,18748059000,216500,216500,216500,216000,87
20241007,151700,18729243000,216000,216000,216500,216000,287
20241007,151600,18667173500,216500,216000,216500,216000,345
20241007,151500,18592650500,216000,216500,216500,216000,249
20241007,151400,18538836500,216500,216000,216500,216000,112
20241007,151300,18514642000,216000,216000,216500,216000,100
20241007,151200,18493040500,216000,216500,216500,216000,69
20241007,151100,18478131500,216000,216000,216500,216000,81
20241007,151000,18460629500,216000,216500,216500,216000,414
20241007,150900,18371202500,216500,216000,216500,216000,63
20241007,150800,18357590000,216000,216000,216500,216000,155
20241007,150700,18324077000,216500,216500,216500,216000,162
20241007,150600,18289072500,216000,216000,216500,216000,106
20241007,150500,18266168000,216000,216500,216500,216000,114
20241007,150400,18241509500,216000,216500,216500,216000,190
20241007,150300,18200464500,216500,216000,216500,216000,102
20241007,150200,18178426500,216500,216000,216500,216000,110
20241007,150100,18154664000,216500,216000,216500,216000,113
20241007,150000,18130245500,216000,216000,216500,216000,208
20241007,145900,18085307000,216000,216000,216500,216000,344
20241007,145800,18010985000,216000,216500,216500,216000,142
20241007,145700,17980286500,216500,216500,216500,216000,82
20241007,145600,17962553000,216500,216500,216500,216000,201
20241007,145500,17919123500,216500,216000,216500,216000,148
20241007,145400,17887135500,216500,216000,216500,216000,624
20241007,145300,17752086000,216500,216000,216500,216000,166
20241007,145200,17716161000,216000,216500,216500,216000,785
20241007,145100,17546305500,216000,216500,216500,216000,64
20241007,145000,17532467500,216500,216000,216500,216000,123
20241007,144900,17505877500,216500,216000,216500,216000,235
20241007,144800,17455106000,216000,216500,216500,216000,50
20241007,144700,17444296000,216500,216000,216500,215500,531
20241007,144600,17329595000,216000,216000,216500,215500,377
20241007,144500,17248161000,216500,216000,216500,216000,224
20241007,144400,17199764500,216000,216000,216500,216000,60
20241007,144300,17186798000,216500,216500,216500,216000,117
20241007,144200,17161516000,216000,216000,216500,216000,161
20241007,144100,17126735500,216500,216500,216500,216000,142
20241007,144000,17096060000,216000,216000,216500,216000,89
20241007,143900,17076831000,216000,216000,216500,216000,48
20241007,143800,17066459500,216000,216500,216500,216000,171
20241007,143700,17029519500,216500,216000,216500,216000,81
20241007,143600,17012020500,216000,216000,216500,216000,50
20241007,143500,17001216500,216500,216500,216500,216000,229
20241007,143400,16951740000,216000,216000,216500,216000,807
20241007,143300,16777426000,216500,216000,216500,216000,19
20241007,143200,16773321000,216000,216000,216500,216000,154
20241007,143100,16740056000,216000,216000,216500,216000,235
20241007,143000,16689295000,216500,216500,216500,216000,38
20241007,142900,16681084000,216500,216500,216500,216000,29
20241007,142800,16674818000,216500,216000,216500,216000,53
20241007,142700,16663368000,216000,216000,216500,216000,182
20241007,142600,16624053500,216500,216000,216500,216000,38
20241007,142500,16615844000,216000,217000,217000,216000,99
20241007,142400,16594414000,217000,216000,217000,216000,310
20241007,142300,16527364000,216500,216500,216500,216000,22
20241007,142200,16522606500,216000,216000,216000,216000,53
20241007,142100,16511158500,216000,216000,216000,216000,147
20241007,142000,16479406500,216000,216000,216500,216000,138
20241007,141900,16449597000,216500,216500,216500,216000,46
20241007,141800,16439658000,216500,216500,216500,216000,101
20241007,141700,16417841000,216000,216000,216500,216000,161
20241007,141600,16383053000,216000,216500,216500,216000,214
20241007,141500,16336723500,216500,216500,216500,216500,1076
20241007,141400,16103769500,216500,216500,216500,216500,367
20241007,141300,16024314000,217000,216500,217000,216500,178
20241007,141200,15985776000,216500,216500,217000,216500,125
20241007,141100,15958702000,216500,216500,217000,216500,68
20241007,141000,15943979000,216500,216500,216500,216500,18
20241007,140900,15940082000,217000,216500,217000,216500,205
20241007,140800,15895698500,216500,216500,216500,216500,26
20241007,140700,15890069500,216500,216500,217000,216500,21
20241007,140600,15885522500,216500,216500,217000,216500,194
20241007,140500,15843521000,216500,217000,217000,216500,46
20241007,140400,15833559000,216500,216500,217000,216500,91
20241007,140300,15813857000,216500,216500,217000,216500,175
20241007,140200,15775966000,216500,216500,217000,216500,184
20241007,140100,15736129500,216500,217000,217000,216500,16
20241007,140000,15732664500,217000,216500,217000,216500,140
20241007,135900,15702353000,216500,216500,217000,216500,156
20241007,135800,15668578500,216500,216500,217000,216500,43
20241007,135700,15659268000,217000,217000,217000,216500,100
20241007,135600,15637609000,216500,216500,216500,216500,38
20241007,135500,15629382000,216500,216500,217000,216500,138
20241007,135400,15599503500,216500,216500,216500,216500,106
20241007,135300,15576554500,216500,216500,216500,216500,29
20241007,135200,15570276000,216500,217000,217000,216500,31
20241007,135100,15563555500,216500,216500,217000,216500,243
20241007,135000,15510942500,216500,217000,217000,216500,34
20241007,134900,15503579500,216500,217000,217000,216500,173
20241007,134800,15466056500,216500,217000,217000,216500,259
20241007,134700,15409956000,216500,217000,217000,216500,231
20241007,134600,15359841500,217000,217000,217000,216500,39
20241007,134500,15351386000,217000,216500,217000,216500,97
20241007,134400,15330385000,216500,216500,217000,216500,220
20241007,134300,15282742000,216500,216500,216500,216500,37
20241007,134200,15274731500,216500,216500,217000,216500,111
20241007,134100,15250699500,216500,216500,217000,216500,210
20241007,134000,15205233500,216500,216500,217000,216500,28
20241007,133900,15199170500,216500,216500,217000,216500,58
20241007,133800,15186613000,216500,216500,217000,216500,61
20241007,133700,15173406000,216500,217000,217000,216500,172
20241007,133600,15136166000,217000,216500,217000,216500,19
20241007,133500,15132051000,216500,217000,217000,216500,89
20241007,133400,15112779500,217000,217000,217000,216500,1692
20241007,133300,14746103000,217000,217000,217000,217000,187
20241007,133200,14705524000,217500,217000,217500,217000,65
20241007,133100,14691417500,217000,217000,217000,217000,171
20241007,133000,14654310500,217000,216500,217500,216500,1874
20241007,132900,14247531500,217000,216500,217000,216500,73
20241007,132800,14231724000,216500,217000,217000,216500,99
20241007,132700,14210250500,216500,216500,217000,216500,55
20241007,132600,14198341000,216500,216500,217000,216500,207
20241007,132500,14153512500,216500,216500,217000,216500,23
20241007,132400,14148532500,217000,217000,217000,216500,41
20241007,132300,14139650500,216500,217000,217000,216500,212
20241007,132200,14093746000,217000,217000,217000,216500,32
20241007,132100,14086816000,217000,216500,217000,216500,11
20241007,132000,14084432500,216500,216500,217000,216000,379
20241007,131900,14002389000,216500,217000,217000,216500,550
20241007,131800,13883313500,217000,216500,217000,216500,18
20241007,131700,13879415500,216500,217000,217000,216500,97
20241007,131600,13858414500,216500,216500,216500,216500,153
20241007,131500,13825290000,216500,216500,216500,216500,22
20241007,131400,13820527000,216500,216500,216500,216000,119
20241007,131300,13794774500,216500,216000,216500,216000,155
20241007,131200,13761224000,216500,216000,216500,216000,154
20241007,131100,13727957000,216000,216000,216500,216000,191
20241007,131000,13686699000,216000,216500,216500,216000,73
20241007,130900,13670922500,216500,216000,216500,216000,61
20241007,130800,13657739000,216000,216000,216500,216000,222
20241007,130700,13609784500,216000,216000,216500,216000,47
20241007,130600,13599622500,216000,216500,216500,216000,108
20241007,130500,13576267500,216000,216000,216500,216000,190
20241007,130400,13535225500,216500,216500,216500,216000,58
20241007,130300,13522673500,216500,216500,216500,216500,62
20241007,130200,13509250500,216000,216000,216500,216000,246
20241007,130100,13456030500,216000,216000,216500,216000,155
20241007,130000,13422550000,216000,216500,216500,216000,19
20241007,125900,13418445000,216000,216000,216000,216000,101
20241007,125800,13396629000,216000,216000,216500,216000,145
20241007,125700,13365308500,216000,216000,216000,216000,18
20241007,125600,13361420500,216000,216000,216000,216000,85
20241007,125500,13343060500,216000,216000,216500,216000,65
20241007,125400,13329020000,216000,216000,216000,216000,144
20241007,125300,13297916000,216000,216000,216000,216000,126
20241007,125200,13270700000,216000,216000,216000,216000,86
20241007,125100,13252124000,216000,216000,216500,216000,101
20241007,125000,13230307500,216000,216500,216500,216000,34
20241007,124900,13222963000,216000,216000,216000,216000,92
20241007,124800,13203091000,216000,215500,216000,215500,99
20241007,124700,13181720000,215500,215500,216000,215500,674
20241007,124600,13036250000,215500,215500,216000,215500,89
20241007,124500,13017065000,215500,215500,216000,215500,8
20241007,124400,13015339500,215500,215500,216000,215500,39
20241007,124300,13006933500,215500,215500,216000,215500,227
20241007,124200,12958012500,215500,215500,216000,215500,7
20241007,124100,12956502000,215500,215500,216000,215500,275
20241007,124000,12897116500,215500,216000,216000,215500,484
20241007,123900,12792698500,216000,215500,216000,215500,29
20241007,123800,12786436000,216000,215500,216000,215500,100
20241007,123700,12764859000,215500,216000,216000,215500,119
20241007,123600,12739188000,216000,216000,216500,216000,145
20241007,123500,12707867500,216000,216000,216000,216000,22
20241007,123400,12703115500,216000,215500,216000,215500,129
20241007,123300,12675252000,216500,216000,216500,216000,235
20241007,123200,12624490500,216000,216000,216000,216000,20
20241007,123100,12620170500,216000,216000,216000,216000,89
20241007,123000,12600946500,216000,216500,216500,216000,52
20241007,122900,12589704500,216000,216500,216500,216000,171
20241007,122800,12552768000,216000,216000,216000,216000,82
20241007,122700,12535056000,216000,216000,216500,216000,36
20241007,122600,12527279500,216000,216000,216000,216000,38
20241007,122500,12519071500,216000,216000,216500,216000,260
20241007,122400,12462910000,216000,216000,216500,216000,13
20241007,122300,12460100500,216000,216500,216500,216000,74
20241007,122200,12444104000,216000,216000,216500,216000,221
20241007,122100,12396366500,216000,216500,216500,216000,49
20241007,122000,12385766000,216000,216000,216500,216000,14
20241007,121900,12382741500,216000,216000,216500,216000,167
20241007,121800,12346661500,216000,216500,216500,216000,186
20241007,121700,12306464000,216000,216000,216500,216000,19
20241007,121600,12302358500,216000,216000,216500,216000,100
20241007,121500,12280758000,216500,216000,216500,216000,160
20241007,121400,12246193000,216000,216000,216500,216000,12
20241007,121300,12243600500,216000,216000,216000,216000,115
20241007,121200,12218760500,216000,216500,216500,216000,29
20241007,121100,12212489500,216000,216000,216000,216000,171
20241007,121000,12175553500,216000,216000,216500,216000,83
20241007,120900,12157622000,216000,216000,216000,215500,158
20241007,120800,12123502500,215500,216000,216000,215500,153
20241007,120700,12090472000,216500,216000,216500,216000,76
20241007,120600,12074055000,216000,216000,216500,216000,34
20241007,120500,12066709500,216000,216000,216000,216000,50
20241007,120400,12055909500,216000,216000,216000,216000,233
20241007,120300,12005581500,216000,216000,216000,216000,10
20241007,120200,12003421500,216000,216000,216000,216000,55
20241007,120100,11991541500,216000,215500,216000,215500,340
20241007,120000,11918185500,215500,215500,216000,215500,1490
20241007,115900,11596492000,216000,215500,216000,215500,37
20241007,115800,11588516000,215500,215500,216000,215500,621
20241007,115700,11454430500,215500,215500,215500,215500,184
20241007,115600,11414778500,215500,215500,215500,215500,40
20241007,115500,11406158500,215500,215500,216000,215500,137
20241007,115400,11376633500,216000,215500,216000,215500,143
20241007,115300,11345813500,215500,215500,215500,215500,143
20241007,115200,11314997000,215500,215500,216000,215500,92
20241007,115100,11295170500,215500,215500,215500,215500,22
20241007,115000,11290429500,215500,215500,215500,215500,169
20241007,114900,11254010000,215500,215500,215500,215500,47
20241007,114800,11243881500,215500,215500,215500,215500,78
20241007,114700,11227072500,215500,215500,216000,215500,26
20241007,114600,11221464500,215500,215500,215500,215500,187
20241007,114500,11181166000,215500,215500,216000,215500,82
20241007,114400,11163494000,215500,215500,215500,215500,10
20241007,114300,11161339000,215500,215500,215500,215500,43
20241007,114200,11152072500,215500,215500,215500,215500,437
20241007,114100,11057899000,215500,215500,215500,215500,50
20241007,114000,11047124000,215500,215500,216000,215500,34
20241007,113900,11039796000,215500,215500,215500,215500,251
20241007,113800,10985705500,215500,216000,216000,215500,8
20241007,113700,10983980000,215500,215500,215500,215500,25
20241007,113600,10978592500,215500,215500,215500,215500,98
20241007,113500,10957473500,215500,215500,215500,215500,194
20241007,113400,10915666500,215500,215500,216000,215500,22
20241007,113300,10910925000,216000,216000,216000,215500,95
20241007,113200,10890451500,216000,215500,216000,215500,162
20241007,113100,10855540000,216000,215500,216000,215500,19
20241007,113000,10851444000,215500,215500,216000,215500,107
20241007,112900,10828385000,216000,215500,216000,215500,39
20241007,112800,10819978500,215500,216000,216000,215500,192
20241007,112700,10778601500,215500,216000,216000,215500,143
20241007,112600,10747759000,215500,215500,216000,215500,34
20241007,112500,10740430500,215500,215500,216000,215500,160
20241007,112400,10705949500,215500,216000,216000,215500,225
20241007,112300,10657461000,215500,215500,216000,215500,67
20241007,112200,10643021000,215500,215500,216000,215500,43
20241007,112100,10633753000,215500,215500,216000,215500,372
20241007,112000,10553586000,216000,216000,216000,215500,19
20241007,111900,10549484500,215500,215500,216000,215500,13
20241007,111800,10546682000,215500,215500,216000,215500,1206
20241007,111700,10286782000,215500,215500,216000,215500,109
20241007,111600,10263289500,215500,216000,216000,215500,17
20241007,111500,10259622500,216000,215500,216000,215500,146
20241007,111400,10228153000,216000,215500,216000,215500,689
20241007,111300,10079396500,216000,216000,216000,215500,88
20241007,111200,10060392000,215500,215500,216000,215500,116
20241007,111100,10035390500,216000,216000,216000,215500,16
20241007,111000,10031937500,216000,215500,216000,215500,146
20241007,110900,10000465000,216000,216000,216000,215500,91
20241007,110800,9980849000,216000,215500,216000,215500,29
20241007,110700,9974593000,216000,215500,216000,215500,150
20241007,110600,9942265500,215500,215500,216000,215500,108
20241007,110500,9918978500,216000,215500,216000,215500,70
20241007,110400,9903866000,216000,216000,216000,215500,31
20241007,110300,9897180000,216000,215500,216000,215500,247
20241007,110200,9843948500,215500,215500,216000,215500,28
20241007,110100,9837912000,215500,216000,216000,215500,52
20241007,110000,9826697000,216000,215500,216000,215500,184
20241007,105900,9787040500,215500,215500,216000,215500,114
20241007,105800,9762451000,215500,216000,216000,215500,37
20241007,105700,9754474000,216000,216000,216000,215500,102
20241007,105600,9732484500,215500,216000,216000,215500,154
20241007,105500,9699283000,216000,215500,216000,215500,32
20241007,105400,9692385000,216000,215500,216000,215500,75
20241007,105300,9676216500,215500,216000,216000,215500,28
20241007,105200,9670179000,215500,215500,216000,215500,158
20241007,105100,9636127000,216000,215500,216000,215500,89
20241007,105000,9616943000,215500,216000,216000,215500,237
20241007,104900,9565759500,215500,216500,216500,215500,843
20241007,104800,9383734000,216000,216000,216500,216000,64
20241007,104700,9369899000,216000,216000,216500,216000,131
20241007,104600,9341589500,216500,216500,216500,216000,29
20241007,104500,9335316500,216000,216000,216500,216000,194
20241007,104400,9293410000,216000,216500,216500,216000,87
20241007,104300,9274607000,216500,216000,216500,216000,19
20241007,104200,9270498000,216500,216000,216500,216000,123
20241007,104100,9243929000,216000,216500,216500,216000,713
20241007,104000,9089646000,216500,216000,216500,216000,34
20241007,103900,9082296500,216000,216000,216500,216000,27
20241007,103800,9076462000,216000,216500,216500,216000,222
20241007,103700,9028505500,216500,216000,216500,216000,36
20241007,103600,9020725500,216500,216000,216500,216000,30
20241007,103500,9014239000,216500,216500,216500,216000,222
20241007,103400,8966209500,216000,216500,217000,216000,232
20241007,103300,8916016000,216000,216500,216500,216000,17
20241007,103200,8912340000,216000,216000,216500,216000,176
20241007,103100,8874271000,216500,216000,216500,216000,192
20241007,103000,8832785000,216000,216500,216500,216000,36
20241007,102900,8824993000,216000,216500,216500,216000,72
20241007,102800,8809440000,216500,216500,216500,216000,56
20241007,102700,8797341000,216500,217000,217000,216000,2178
20241007,102600,8325907000,216500,217000,217000,216500,88
20241007,102500,8306846000,217000,217000,217000,216500,52
20241007,102400,8295570000,217000,217000,217500,216500,310
20241007,102300,8228319500,217000,217000,217500,217000,214
20241007,102200,8181881000,217000,216000,217000,216000,1968
20241007,102100,7755414500,216500,216000,216500,215500,678
20241007,102000,7608868500,216000,216000,216500,215500,208
20241007,101900,7563944500,215500,215500,216000,215500,396
20241007,101800,7478416000,216000,215500,216000,215500,38
20241007,101700,7470209000,215500,215500,216000,215500,194
20241007,101600,7428391500,215500,216000,216000,215500,141
20241007,101500,7397965000,216000,216000,216000,216000,61
20241007,101400,7384789000,216000,216500,216500,216000,624
20241007,101300,7249989000,216000,216500,216500,216000,127
20241007,101200,7222544000,216500,216500,216500,216500,258
20241007,101100,7166687000,216500,216500,216500,216000,159
20241007,101000,7132275500,216500,216500,216500,216500,90
20241007,100900,7112790500,216000,216500,216500,216000,143
20241007,100800,7081890500,216500,216500,216500,216500,514
20241007,100700,6970609500,216500,217000,217000,216500,29
20241007,100600,6964318000,217000,217000,217000,216500,143
20241007,100500,6933311000,217000,217000,217000,217000,209
20241007,100400,6887958000,216500,217000,217000,216500,26
20241007,100300,6882316500,217000,217000,217000,216500,690
20241007,100200,6732587000,216500,217000,217000,216500,140
20241007,100100,6702274000,217000,217000,217000,216500,168
20241007,100000,6665823000,216500,216500,217000,216500,7
20241007,095900,6664307000,216500,216500,216500,216500,103
20241007,095800,6642007500,216500,217000,217000,216500,12
20241007,095700,6639405500,217000,217000,217000,217000,51
20241007,095600,6628338500,216500,216500,217000,216500,290
20241007,095500,6565552000,216500,216000,216500,216000,147
20241007,095400,6533794000,216500,216000,216500,216000,117
20241007,095300,6508471000,216000,216000,216500,216000,59
20241007,095200,6495710500,216500,216500,216500,216000,119
20241007,095100,6469948500,216000,216500,216500,216000,233
20241007,095000,6419557500,216500,216500,216500,216500,10
20241007,094900,6417392500,216500,215500,216500,215500,56
20241007,094800,6405295500,216000,216500,216500,215500,148
20241007,094700,6373303000,216500,216500,216500,216000,3
20241007,094600,6372654000,216500,216000,216500,216000,54
20241007,094500,6360978000,216000,216000,216000,216000,0
20241007,094400,6360978000,216000,216000,216500,216000,289
20241007,094300,6298504500,216000,216000,216500,216000,59
20241007,094200,6285745000,216000,216000,216000,216000,33
20241007,094100,6278617000,216500,216500,216500,216000,230
20241007,094000,6228886500,216000,216000,216500,216000,92
20241007,093900,6208999500,216000,216000,216000,215500,41
20241007,093800,6200144000,216000,216000,216000,216000,118
20241007,093700,6174656000,216000,216000,216000,216000,110
20241007,093600,6150896000,216500,216000,216500,216000,14
20241007,093500,6147867000,216500,216500,216500,216000,13
20241007,093400,6145053500,216000,216000,216500,216000,73
20241007,093300,6129284500,216000,215500,216000,215500,366
20241007,093200,6050243500,216000,215500,216000,215500,601
20241007,093100,5920718000,215500,215500,215500,215000,1542
20241007,093000,5588432500,215500,216000,216000,215500,145
20241007,092900,5557183500,216000,215500,216000,215500,102
20241007,092800,5535197000,215500,216000,216000,215500,870
20241007,092700,5347332500,216000,216000,216500,216000,81
20241007,092600,5329801500,216000,216500,216500,216000,248
20241007,092500,5276207000,216500,216500,216500,216500,50
20241007,092400,5265382000,216000,217000,217000,216000,1131
20241007,092300,5020596500,217000,216500,217000,216500,183
20241007,092200,4980976500,216500,217000,217000,216500,264
20241007,092100,4923709500,217000,216000,217500,216000,1465
20241007,092000,4605773000,216000,216000,216500,215500,1617
20241007,091900,4255769000,216000,216000,216000,215500,412
20241007,091800,4166838500,215500,215500,216000,215500,209
20241007,091700,4121719000,215500,216000,216500,215500,428
20241007,091600,4029300500,216000,215500,216000,215500,228
20241007,091500,3980133500,215500,215500,215500,215500,9
20241007,091400,3978194000,215500,216500,216500,215500,212
20241007,091300,3932397500,216500,216000,216500,215500,128
20241007,091200,3904756000,216000,216000,216000,215500,543
20241007,091100,3787514500,216000,215500,216000,215000,273
20241007,091000,3728580000,215000,215500,216000,215000,1906
20241007,090900,3317940000,214500,215000,215000,214500,106
20241007,090800,3295159500,214500,214500,215000,214500,207
20241007,090700,3250737500,215000,215000,215000,214500,1298
20241007,090600,2971735500,214500,215000,215500,214500,235
20241007,090500,2921271000,215000,216000,216000,214500,2259
20241007,090400,2434507500,216000,216000,216500,216000,330
20241007,090300,2363217500,216500,216500,217000,216000,1625
20241007,090200,2011549500,216000,217500,217500,216000,2104
20241007,090100,1555222500,217500,218500,218500,217000,2337
20241007,090000,1046474000,218000,217500,219000,217500,4801