KissMeData/012330/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185200,26840228500,217500,217500,217500,217500,8139
20231024,185100,26840228500,217500,217500,217500,217500,0
20231024,185000,26840228500,217500,217500,217500,217500,0
20231024,184900,26840228500,217500,217500,217500,217500,0
20231024,184800,26840228500,217500,217500,217500,217500,0
20231024,184700,26840228500,217500,217500,217500,217500,0
20231024,184600,26840228500,217500,217500,217500,217500,0
20231024,184500,26840228500,217500,217500,217500,217500,0
20231024,184400,26840228500,217500,217500,217500,217500,0
20231024,184300,26840228500,217500,217500,217500,217500,0
20231024,184200,26840228500,217500,217500,217500,217500,0
20231024,184100,26840228500,217500,217500,217500,217500,0
20231024,184000,26840228500,217500,217500,217500,217500,0
20231024,183900,26840228500,217500,217500,217500,217500,0
20231024,183800,26840228500,217500,217500,217500,217500,0
20231024,183700,26840228500,217500,217500,217500,217500,0
20231024,183600,26840228500,217500,217500,217500,217500,0
20231024,183500,26840228500,217500,217500,217500,217500,0
20231024,183400,26840228500,217500,217500,217500,217500,0
20231024,183300,26840228500,217500,217500,217500,217500,0
20231024,183200,26840228500,217500,217500,217500,217500,0
20231024,183100,26840228500,217500,217500,217500,217500,0
20231024,183000,26840228500,217500,217500,217500,217500,0
20231024,182900,26840228500,217500,217500,217500,217500,0
20231024,182800,26840228500,217500,217500,217500,217500,0
20231024,182700,26840228500,217500,217500,217500,217500,0
20231024,182600,26840228500,217500,217500,217500,217500,0
20231024,182500,26840228500,217500,217500,217500,217500,0
20231024,182400,26840228500,217500,217500,217500,217500,0
20231024,182300,26840228500,217500,217500,217500,217500,0
20231024,182200,26840228500,217500,217500,217500,217500,8139
20231024,182100,26840228500,217500,217500,217500,217500,0
20231024,182000,26840228500,217500,217500,217500,217500,0
20231024,181900,26840228500,217500,217500,217500,217500,0
20231024,181800,26840228500,217500,217500,217500,217500,0
20231024,181700,26840228500,217500,217500,217500,217500,0
20231024,181600,26840228500,217500,217500,217500,217500,0
20231024,181500,26840228500,217500,217500,217500,217500,0
20231024,181400,26840228500,217500,217500,217500,217500,0
20231024,181300,26840228500,217500,217500,217500,217500,0
20231024,181200,26840228500,217500,217500,217500,217500,0
20231024,181100,26840228500,217500,217500,217500,217500,0
20231024,181000,26840228500,217500,217500,217500,217500,0
20231024,180900,26840228500,217500,217500,217500,217500,0
20231024,180800,26840228500,217500,217500,217500,217500,0
20231024,180700,26840228500,217500,217500,217500,217500,0
20231024,180600,26840228500,217500,217500,217500,217500,0
20231024,180500,26840228500,217500,217500,217500,217500,0
20231024,180400,26840228500,217500,217500,217500,217500,0
20231024,180300,26840228500,217500,217500,217500,217500,0
20231024,180200,26840228500,217500,217500,217500,217500,0
20231024,180100,26840228500,217500,217500,217500,217500,0
20231024,180000,26840228500,217500,217500,217500,217500,0
20231024,175900,26840228500,217500,217500,217500,217500,0
20231024,175800,26840228500,217500,217500,217500,217500,0
20231024,175700,26840228500,217500,217500,217500,217500,0
20231024,175600,26840228500,217500,217500,217500,217500,0
20231024,175500,26840228500,217500,217500,217500,217500,0
20231024,175400,26840228500,217500,217500,217500,217500,0
20231024,175300,26840228500,217500,217500,217500,217500,0
20231024,175200,26840228500,217500,217500,217500,217500,8139
20231024,175100,26840228500,217500,217500,217500,217500,0
20231024,175000,26840228500,217500,217500,217500,217500,0
20231024,174900,26840228500,217500,217500,217500,217500,0
20231024,174800,26840228500,217500,217500,217500,217500,0
20231024,174700,26840228500,217500,217500,217500,217500,0
20231024,174600,26840228500,217500,217500,217500,217500,0
20231024,174500,26840228500,217500,217500,217500,217500,0
20231024,174400,26840228500,217500,217500,217500,217500,0
20231024,174300,26840228500,217500,217500,217500,217500,0
20231024,174200,26840228500,217500,217500,217500,217500,0
20231024,174100,26840228500,217500,217500,217500,217500,0
20231024,174000,26840228500,217500,217500,217500,217500,0
20231024,173900,26840228500,217500,217500,217500,217500,0
20231024,173800,26840228500,217500,217500,217500,217500,0
20231024,173700,26840228500,217500,217500,217500,217500,0
20231024,173600,26840228500,217500,217500,217500,217500,0
20231024,173500,26840228500,217500,217500,217500,217500,0
20231024,173400,26840228500,217500,217500,217500,217500,0
20231024,173300,26840228500,217500,217500,217500,217500,0
20231024,173200,26840228500,217500,217500,217500,217500,0
20231024,173100,26840228500,217500,217500,217500,217500,0
20231024,173000,26840228500,217500,217500,217500,217500,0
20231024,172900,26840228500,217500,217500,217500,217500,0
20231024,172800,26840228500,217500,217500,217500,217500,0
20231024,172700,26840228500,217500,217500,217500,217500,0
20231024,172600,26840228500,217500,217500,217500,217500,0
20231024,172500,26840228500,217500,217500,217500,217500,0
20231024,172400,26840228500,217500,217500,217500,217500,0
20231024,172300,26840228500,217500,217500,217500,217500,0
20231024,172200,26840228500,217500,217500,217500,217500,8139
20231024,172100,26840228500,217500,217500,217500,217500,0
20231024,172000,26840228500,217500,217500,217500,217500,0
20231024,171900,26840228500,217500,217500,217500,217500,0
20231024,171800,26840228500,217500,217500,217500,217500,0
20231024,171700,26840228500,217500,217500,217500,217500,0
20231024,171600,26840228500,217500,217500,217500,217500,0
20231024,171500,26840228500,217500,217500,217500,217500,0
20231024,171400,26840228500,217500,217500,217500,217500,0
20231024,171300,26840228500,217500,217500,217500,217500,0
20231024,171200,26840228500,217500,217500,217500,217500,0
20231024,171100,26840228500,217500,217500,217500,217500,0
20231024,171000,26840228500,217500,217500,217500,217500,0
20231024,170900,26840228500,217500,217500,217500,217500,0
20231024,170800,26840228500,217500,217500,217500,217500,0
20231024,170700,26840228500,217500,217500,217500,217500,0
20231024,170600,26840228500,217500,217500,217500,217500,0
20231024,170500,26840228500,217500,217500,217500,217500,0
20231024,170400,26840228500,217500,217500,217500,217500,0
20231024,170300,26840228500,217500,217500,217500,217500,0
20231024,170200,26840228500,217500,217500,217500,217500,0
20231024,170100,26840228500,217500,217500,217500,217500,0
20231024,170000,26840228500,217500,217500,217500,217500,0
20231024,165900,26840228500,217500,217500,217500,217500,0
20231024,165800,26840228500,217500,217500,217500,217500,0
20231024,165700,26840228500,217500,217500,217500,217500,0
20231024,165600,26840228500,217500,217500,217500,217500,0
20231024,165500,26840228500,217500,217500,217500,217500,0
20231024,165400,26840228500,217500,217500,217500,217500,0
20231024,165300,26840228500,217500,217500,217500,217500,0
20231024,165200,26840228500,217500,217500,217500,217500,8139
20231024,165100,26840228500,217500,217500,217500,217500,0
20231024,165000,26840228500,217500,217500,217500,217500,0
20231024,164900,26840228500,217500,217500,217500,217500,0
20231024,164800,26840228500,217500,217500,217500,217500,0
20231024,164700,26840228500,217500,217500,217500,217500,0
20231024,164600,26840228500,217500,217500,217500,217500,0
20231024,164500,26840228500,217500,217500,217500,217500,0
20231024,164400,26840228500,217500,217500,217500,217500,0
20231024,164300,26840228500,217500,217500,217500,217500,0
20231024,164200,26840228500,217500,217500,217500,217500,0
20231024,164100,26840228500,217500,217500,217500,217500,0
20231024,164000,26840228500,217500,217500,217500,217500,0
20231024,163900,26840228500,217500,217500,217500,217500,0
20231024,163800,26840228500,217500,217500,217500,217500,0
20231024,163700,26840228500,217500,217500,217500,217500,0
20231024,163600,26840228500,217500,217500,217500,217500,0
20231024,163500,26840228500,217500,217500,217500,217500,0
20231024,163400,26840228500,217500,217500,217500,217500,0
20231024,163300,26840228500,217500,217500,217500,217500,0
20231024,163200,26840228500,217500,217500,217500,217500,0
20231024,163100,26840228500,217500,217500,217500,217500,0
20231024,163000,26840228500,217500,217500,217500,217500,0
20231024,162900,26840228500,217500,217500,217500,217500,0
20231024,162800,26840228500,217500,217500,217500,217500,0
20231024,162700,26840228500,217500,217500,217500,217500,0
20231024,162600,26840228500,217500,217500,217500,217500,0
20231024,162500,26840228500,217500,217500,217500,217500,0
20231024,162400,26840228500,217500,217500,217500,217500,0
20231024,162300,26840228500,217500,217500,217500,217500,0
20231024,162200,26840228500,217500,217500,217500,217500,8139
20231024,162100,26840228500,217500,217500,217500,217500,0
20231024,162000,26840228500,217500,217500,217500,217500,0
20231024,161900,26840228500,217500,217500,217500,217500,0
20231024,161800,26840228500,217500,217500,217500,217500,0
20231024,161700,26840228500,217500,217500,217500,217500,0
20231024,161600,26840228500,217500,217500,217500,217500,0
20231024,161500,26840228500,217500,217500,217500,217500,0
20231024,161400,26840228500,217500,217500,217500,217500,0
20231024,161300,26840228500,217500,217500,217500,217500,0
20231024,161200,26840228500,217500,217500,217500,217500,0
20231024,161100,26840228500,217500,217500,217500,217500,0
20231024,161000,26840228500,217500,217500,217500,217500,0
20231024,160900,26840228500,217500,217500,217500,217500,0
20231024,160800,26840228500,217500,217500,217500,217500,0
20231024,160700,26840228500,217500,217500,217500,217500,0
20231024,160600,26840228500,217500,217500,217500,217500,0
20231024,160500,26840228500,217500,217500,217500,217500,0
20231024,160400,26840228500,217500,217500,217500,217500,0
20231024,160300,26840228500,217500,217500,217500,217500,0
20231024,160200,26840228500,217500,217500,217500,217500,0
20231024,160100,26840228500,217500,217500,217500,217500,0
20231024,160000,26840228500,217500,217500,217500,217500,0
20231024,155900,26840228500,217500,217500,217500,217500,0
20231024,155800,26840228500,217500,217500,217500,217500,0
20231024,155700,26840228500,217500,217500,217500,217500,0
20231024,155600,26840228500,217500,217500,217500,217500,0
20231024,155500,26840228500,217500,217500,217500,217500,0
20231024,155400,26840228500,217500,217500,217500,217500,0
20231024,155300,26840228500,217500,217500,217500,217500,0
20231024,155200,26840228500,217500,217500,217500,217500,8139
20231024,155100,26840228500,217500,217500,217500,217500,0
20231024,155000,26840228500,217500,217500,217500,217500,0
20231024,154900,26840228500,217500,217500,217500,217500,0
20231024,154800,26840228500,217500,217500,217500,217500,0
20231024,154700,26840228500,217500,217500,217500,217500,0
20231024,154600,26840228500,217500,217500,217500,217500,0
20231024,154500,26840228500,217500,217500,217500,217500,0
20231024,154400,26840228500,217500,217500,217500,217500,0
20231024,154300,26840228500,217500,217500,217500,217500,0
20231024,154200,26840228500,217500,217500,217500,217500,0
20231024,154100,26840228500,217500,217500,217500,217500,0
20231024,154000,26840228500,217500,217500,217500,217500,0
20231024,153900,26840228500,217500,217500,217500,217500,0
20231024,153800,26840228500,217500,217500,217500,217500,0
20231024,153700,26840228500,217500,217500,217500,217500,0
20231024,153600,26840228500,217500,217500,217500,217500,0
20231024,153500,26840228500,217500,217500,217500,217500,0
20231024,153400,26840228500,217500,217500,217500,217500,0
20231024,153300,26840228500,217500,217500,217500,217500,0
20231024,153200,26840228500,217500,217500,217500,217500,0
20231024,153100,26840228500,217500,217500,217500,217500,0
20231024,153000,26840228500,217500,217500,217500,217500,8139
20231024,152900,25069996000,217000,217000,217000,217000,0
20231024,152800,25069996000,217000,217000,217000,217000,0
20231024,152700,25069996000,217000,217000,217000,217000,0
20231024,152600,25069996000,217000,217000,217000,217000,0
20231024,152500,25069996000,217000,217000,217000,217000,0
20231024,152400,25069996000,217000,217000,217000,217000,0
20231024,152300,25069996000,217000,217000,217000,217000,0
20231024,152200,25069996000,217000,217000,217000,217000,0
20231024,152100,25069996000,217000,217000,217000,217000,0
20231024,152000,25069996000,217000,217000,217000,217000,0
20231024,151900,25069996000,217000,217000,218000,217000,1633
20231024,151800,24714167000,217000,216500,217000,216500,105
20231024,151700,24691402500,217000,217500,217500,216500,234
20231024,151600,24640626000,217500,217500,217500,217000,107
20231024,151500,24617368000,217500,218000,218000,217000,389
20231024,151400,24532748000,217500,217500,218000,217000,258
20231024,151300,24476637000,217500,217500,217500,216500,8036
20231024,151200,22734662500,217500,217500,218000,217000,289
20231024,151100,22671819500,218000,218000,218000,217500,117
20231024,151000,22646336500,217500,218000,218000,217500,283
20231024,150900,22584755000,218000,218000,218000,217500,134
20231024,150800,22555566000,218000,217500,218000,217500,184
20231024,150700,22515515000,218000,217500,218000,217500,170
20231024,150600,22478484500,218000,218000,218500,217500,168
20231024,150500,22441895000,218500,217500,218500,217500,1226
20231024,150400,22174642000,218000,218000,218000,217500,381
20231024,150300,22091744000,217500,217000,218000,217000,184
20231024,150200,22051755000,217500,217000,217500,217000,261
20231024,150100,21995019500,217500,217000,217500,217000,578
20231024,150000,21869339000,217000,217000,217500,216500,718
20231024,145900,21713598000,217000,217000,217500,216500,249
20231024,145800,21659561500,217500,217000,217500,217000,192
20231024,145700,21617890000,217000,217000,217500,217000,343
20231024,145600,21543450500,217000,217000,217500,217000,116
20231024,145500,21518261000,217500,217000,217500,217000,338
20231024,145400,21444903500,217500,217000,217500,217000,204
20231024,145300,21400626000,217500,217000,217500,217000,189
20231024,145200,21359589000,217000,217500,217500,217000,190
20231024,145100,21318331000,217500,217000,217500,217000,276
20231024,145000,21258390500,217000,217000,217500,217000,185
20231024,144900,21218234000,217500,217000,217500,217000,174
20231024,144800,21180451000,217000,217500,217500,217000,209
20231024,144700,21135089500,217000,216500,217500,216500,560
20231024,144600,21013599000,217000,217000,217500,217000,462
20231024,144500,20913338500,217500,217500,217500,217000,227
20231024,144400,20864068500,217500,217000,217500,217000,307
20231024,144300,20797439000,217500,217000,217500,217000,169
20231024,144200,20760755000,217500,217000,217500,217000,138
20231024,144100,20730770500,217000,217000,217500,217000,286
20231024,144000,20668640000,217500,217500,217500,217000,203
20231024,143900,20624526000,217000,217000,217500,217000,356
20231024,143800,20547190000,217500,217000,217500,217000,96
20231024,143700,20526349000,217500,217000,217500,216500,332
20231024,143600,20454267000,217000,217000,217500,216500,113
20231024,143500,20429777500,217000,216500,217500,216500,238
20231024,143400,20378171500,217000,216500,217500,216500,197
20231024,143300,20335458000,216500,216500,217000,216500,352
20231024,143200,20259136500,217000,217000,217000,216500,198
20231024,143100,20216221000,217000,217000,217000,216500,428
20231024,143000,20123480000,217000,216500,217000,216500,374
20231024,142900,20042370500,216500,217000,217500,216500,3580
20231024,142800,19264815000,217000,216500,217000,216500,128
20231024,142700,19237089500,216500,217000,217000,216500,173
20231024,142600,19199615500,217000,216500,217000,216500,106
20231024,142500,19176655500,217000,217000,217000,216500,211
20231024,142400,19130932000,216500,217000,217000,216500,134
20231024,142300,19101901500,217000,217000,217000,216500,163
20231024,142200,19066590500,216500,216500,217000,216500,78
20231024,142100,19049693500,216500,217000,217000,216500,145
20231024,142000,19018282500,217000,216500,217000,216500,92
20231024,141900,18998339000,217000,216500,217000,216500,156
20231024,141800,18964554000,217000,217000,217000,216500,55
20231024,141700,18952635000,217000,216500,217000,216500,125
20231024,141600,18925559500,217000,217000,217000,216500,60
20231024,141500,18912557500,217000,217000,217000,216500,106
20231024,141400,18889601000,217000,217000,217000,216500,115
20231024,141300,18864666000,217000,216500,217000,216000,1422
20231024,141200,18556842000,217000,217000,217000,216500,71
20231024,141100,18541449000,217000,217000,217000,216500,263
20231024,141000,18484426500,216500,217000,217000,216500,162
20231024,140900,18449341000,217000,217000,217000,216500,137
20231024,140800,18419655500,217000,216500,217000,216500,66
20231024,140700,18405353000,217000,217000,217000,216500,1468
20231024,140600,18087347500,217000,216500,217000,216500,74
20231024,140500,18071311500,216500,216500,217000,216500,575
20231024,140400,17946616000,217000,217000,217000,216500,67
20231024,140300,17932094500,217000,216500,217000,216500,112
20231024,140200,17907835000,217000,216000,217000,216000,612
20231024,140100,17775340500,216000,216000,216500,216000,870
20231024,140000,17587385000,216000,216000,216500,216000,55
20231024,135900,17575498000,216000,216500,216500,216000,138
20231024,135800,17545672500,216500,216500,216500,216000,56
20231024,135700,17533569000,216500,216000,216500,216000,115
20231024,135600,17508716500,216500,216000,216500,216000,80
20231024,135500,17491422500,216500,216000,216500,216000,117
20231024,135400,17466137500,216000,216000,216500,216000,92
20231024,135300,17446251500,216500,216500,216500,216000,125
20231024,135200,17419233500,216500,216000,216500,216000,70
20231024,135100,17404098500,216500,216000,217000,216000,228
20231024,135000,17354779000,216500,216000,216500,216000,227
20231024,134900,17305675000,216500,216000,216500,216000,144
20231024,134800,17274550500,216000,216000,216500,216000,67
20231024,134700,17260063500,216000,216000,216500,216000,136
20231024,134600,17230671000,216000,216000,216500,216000,46
20231024,134500,17220730000,216500,217000,217000,216000,321
20231024,134400,17151237000,217000,216500,217000,216500,194
20231024,134300,17109221000,216500,216500,217000,216500,110
20231024,134200,17085402000,216500,217000,217000,216500,154
20231024,134100,17052051000,217000,216500,217000,216500,115
20231024,134000,17027146500,217000,216000,217000,216000,485
20231024,133900,16922150000,216000,216000,216500,216000,88
20231024,133800,16903134000,216000,216000,216500,216000,191
20231024,133700,16861865500,216000,215500,216500,215500,826
20231024,133600,16683470500,215500,216000,216000,215500,133
20231024,133500,16654797000,216000,215500,216000,215500,66
20231024,133400,16640564000,215500,215500,216000,215500,119
20231024,133300,16614910500,215500,215500,216000,215500,68
20231024,133200,16600244000,215500,216000,216000,215500,116
20231024,133100,16575241500,216000,215500,216000,215500,98
20231024,133000,16554094000,216000,215500,216000,215000,643
20231024,132900,16415527000,215500,215500,216000,215500,540
20231024,132800,16299151500,215500,215500,216000,215500,108
20231024,132700,16275867500,215500,215500,216000,215500,62
20231024,132600,16262504000,216000,215500,216000,215500,124
20231024,132500,16235778500,215500,216000,216000,215500,276
20231024,132400,16176293000,216000,215500,216000,215500,141
20231024,132300,16145894500,215500,215500,216000,215500,51
20231024,132200,16134897500,215500,216000,216000,215500,144
20231024,132100,16103864000,216000,215500,216000,215500,47
20231024,132000,16093731000,215500,215500,216000,215500,109
20231024,131900,16070238500,215500,215000,215500,215000,1055
20231024,131800,15842962000,215500,215000,215500,215000,162
20231024,131700,15808129500,215000,215000,215500,214500,172
20231024,131600,15771148500,215500,215000,215500,215000,143
20231024,131500,15740398500,215000,215000,215500,215000,100
20231024,131400,15718897000,215500,215000,215500,215000,117
20231024,131300,15693737000,215000,215000,215500,215000,44
20231024,131200,15684276500,215000,215000,215500,215000,125
20231024,131100,15657395500,215000,215000,215500,215000,104
20231024,131000,15635033000,215000,215000,215500,215000,154
20231024,130900,15601918000,215500,215000,215500,215000,47
20231024,130800,15591810000,215000,215000,215500,214500,309
20231024,130700,15525369500,215500,215000,215500,215000,97
20231024,130600,15504512000,215000,215000,215500,215000,672
20231024,130500,15360028000,215000,215000,215500,215000,56
20231024,130400,15347987500,215000,215000,215500,215000,117
20231024,130300,15322826000,215000,215000,215500,215000,37
20231024,130200,15314869500,215000,215000,215500,215000,144
20231024,130100,15283908000,215500,215000,215500,215000,1251
20231024,130000,15014938000,215500,215000,215500,215000,760
20231024,125900,14851532000,215000,215000,215500,215000,94
20231024,125800,14831302500,215000,215000,215500,215000,72
20231024,125700,14815820000,215000,215000,215500,215000,176
20231024,125600,14777960000,215000,215000,215500,215000,41
20231024,125500,14769142000,215000,215000,215500,215000,60
20231024,125400,14756234000,215000,215000,215500,215000,52
20231024,125300,14745053000,215500,215000,215500,215000,37
20231024,125200,14737092500,215000,215000,215500,215000,37
20231024,125100,14729134000,215000,215000,215500,215000,75
20231024,125000,14713003500,215000,215000,215500,215000,63
20231024,124900,14699454500,215000,215000,215500,215000,47
20231024,124800,14689340000,215000,215500,215500,215000,47
20231024,124700,14679232000,215500,215000,215500,215000,88
20231024,124600,14660302000,215000,215000,215500,215000,67
20231024,124500,14645894000,215500,215000,215500,215000,78
20231024,124400,14629121000,215000,215000,215500,215000,93
20231024,124300,14609108500,215000,215000,215500,215000,87
20231024,124200,14590400500,215500,215000,215500,215000,89
20231024,124100,14571245000,215000,215000,215500,215000,45
20231024,124000,14561568000,215000,215000,215500,215000,93
20231024,123900,14541547500,215000,215000,215500,215000,76
20231024,123800,14525206000,215500,215000,215500,215000,109
20231024,123700,14501740000,215000,215000,215500,215000,61
20231024,123600,14488611500,215000,215000,215500,215000,124
20231024,123500,14461935000,215500,215000,215500,215000,49
20231024,123400,14451397500,215500,215500,215500,215000,88
20231024,123300,14432473500,215500,215000,215500,215000,71
20231024,123200,14417202000,215000,215000,215500,215000,75
20231024,123100,14401076500,215500,215000,215500,215000,67
20231024,123000,14386665000,215000,215500,215500,215000,76
20231024,122900,14370323000,215500,215000,215500,215000,53
20231024,122800,14358924000,215500,215000,215500,215000,32
20231024,122700,14352038000,215000,215000,215500,215000,73
20231024,122600,14336338000,215000,215500,216000,215000,597
20231024,122500,14207691000,215500,215500,216000,215500,105
20231024,122400,14185054000,216000,216000,216000,215500,30
20231024,122300,14178583000,216000,215500,216000,215500,61
20231024,122200,14165432000,215500,216000,216000,215500,60
20231024,122100,14152499000,216000,215500,216000,215500,59
20231024,122000,14139776500,215500,215500,216000,215500,48
20231024,121900,14129420000,215500,215500,216000,215500,54
20231024,121800,14117780000,216000,215500,216000,215500,80
20231024,121700,14100533500,215500,216000,216000,215500,51
20231024,121600,14089539000,216000,216000,216000,215500,37
20231024,121500,14081560000,216000,215500,216000,215500,49
20231024,121400,14070997000,215500,215500,216000,215500,62
20231024,121300,14057628000,216000,216000,216000,215500,75
20231024,121200,14041459000,216000,215500,216000,215500,37
20231024,121100,14033477500,215500,215500,216000,215500,59
20231024,121000,14020756500,215500,216000,216000,215500,113
20231024,120900,13996395000,216000,216000,216000,215500,128
20231024,120800,13968754000,216000,216000,216500,216000,40
20231024,120700,13960109500,216500,216000,216500,216000,189
20231024,120600,13919284000,216000,216000,216500,216000,83
20231024,120500,13901351000,216000,216500,216500,216000,49
20231024,120400,13890764000,216500,216000,216500,216000,36
20231024,120300,13882987000,216500,216000,216500,216000,117
20231024,120200,13857710000,216000,216000,216500,216000,68
20231024,120100,13843020000,216500,216000,216500,215500,78
20231024,120000,13826177000,216000,216000,216500,215500,81
20231024,115900,13808680000,216000,216000,216500,216000,113
20231024,115800,13784268500,216000,216000,216500,216000,214
20231024,115700,13738019000,216500,216000,216500,216000,177
20231024,115600,13699781500,216000,216000,216500,216000,35
20231024,115500,13692221000,216000,216000,216500,216000,62
20231024,115400,13678825500,216000,215500,216500,215500,141
20231024,115300,13648391500,215500,215500,216500,215500,86
20231024,115200,13629818000,215500,216000,216000,215500,1052
20231024,115100,13402593500,216000,216500,216500,216000,59
20231024,115000,13389844000,216500,216000,216500,216000,71
20231024,114900,13374502000,216000,216000,216500,216000,56
20231024,114800,13362404500,216500,216500,216500,216000,56
20231024,114700,13350304500,216500,216000,216500,216000,73
20231024,114600,13334534000,216000,216000,216500,216000,82
20231024,114500,13316814500,216500,216500,216500,216000,68
20231024,114400,13302124000,216500,216000,216500,216000,43
20231024,114300,13292822500,216000,216000,216500,216000,59
20231024,114200,13280072000,216000,216500,216500,216000,56
20231024,114100,13267973000,216500,216000,216500,216000,161
20231024,114000,13233145000,216500,216500,216500,216000,29
20231024,113900,13226875500,216000,216000,216500,216000,52
20231024,113800,13215641500,216000,215500,216500,215500,63
20231024,113700,13202030500,215500,215500,216000,215500,287
20231024,113600,13140073000,215500,215500,216500,215500,448
20231024,113500,13043314000,215500,216000,216500,215500,582
20231024,113400,12917610000,216000,216000,216500,216000,155
20231024,113300,12884129000,216500,216000,216500,216000,152
20231024,113200,12851289000,216000,216000,216500,216000,19
20231024,113100,12847183500,216000,216000,216500,216000,73
20231024,113000,12831410500,216000,215500,216000,215500,255
20231024,112900,12776331000,215500,216000,216500,215500,885
20231024,112800,12585445500,216000,215500,216000,215500,125
20231024,112700,12558456500,215500,215500,216000,215500,1733
20231024,112600,12184453000,215500,215500,216000,215500,65
20231024,112500,12170438000,215500,215500,216000,215500,57
20231024,112400,12158150500,216000,215500,216000,215500,40
20231024,112300,12149527500,215500,215500,216000,215500,66
20231024,112200,12135293000,215500,215500,216000,215500,106
20231024,112100,12112426500,215500,215500,216000,215500,106
20231024,112000,12089579000,215000,215500,215500,215000,290
20231024,111900,12027085500,216000,215000,216000,215000,192
20231024,111800,11985707500,215000,215500,215500,215000,1301
20231024,111700,11705352500,215500,215000,215500,215000,54
20231024,111600,11693740500,215000,215000,215000,214500,170
20231024,111500,11657201000,215500,215000,215500,214500,430
20231024,111400,11564758500,215000,214500,215000,214500,58
20231024,111300,11552315000,214500,214500,215000,214500,702
20231024,111200,11401685000,214500,214000,214500,214000,145
20231024,111100,11370651500,214000,214000,214500,214000,43
20231024,111000,11361443500,214000,214500,214500,214000,76
20231024,110900,11345164500,214000,214000,214000,214000,69
20231024,110800,11330398500,214000,214000,214500,214000,85
20231024,110700,11312195000,214000,214000,214500,214000,22
20231024,110600,11307486000,214500,213500,214500,213500,614
20231024,110500,11176051500,213500,213500,214000,213500,47
20231024,110400,11166015000,213500,213500,214000,213500,43
20231024,110300,11156834000,214000,214000,214500,213500,189
20231024,110200,11116395500,214000,214000,214500,214000,431
20231024,110100,11024156000,214000,214000,214500,214000,53
20231024,110000,11012812500,214000,214000,214500,214000,579
20231024,105900,10888905500,214000,214000,214500,214000,56
20231024,105800,10876917500,214000,214000,214500,213500,350
20231024,105700,10802024500,214000,214000,214000,213500,48
20231024,105600,10791772000,214000,213500,214000,213000,412
20231024,105500,10703785000,213500,212500,213500,212500,1189
20231024,105400,10450464500,212500,213000,213000,212500,85
20231024,105300,10432382000,213000,212500,213000,212500,103
20231024,105200,10410464500,213000,213000,213000,212500,206
20231024,105100,10366664500,213000,213000,213000,212500,455
20231024,105000,10269809000,213000,213000,213000,212500,84
20231024,104900,10251935500,213000,213000,213000,212500,77
20231024,104800,10235553500,213000,213000,213000,212500,53
20231024,104700,10224282500,213000,213000,213000,212500,72
20231024,104600,10208955000,213500,212500,213500,212500,407
20231024,104500,10122269000,212500,212500,213000,212500,56
20231024,104400,10110366500,212500,212500,213000,212000,209
20231024,104300,10065954000,212500,212500,213000,212500,687
20231024,104200,9919962000,212500,213000,213000,212500,363
20231024,104100,9842817500,213000,213000,213000,212500,145
20231024,104000,9811991500,213000,212500,213000,212500,695
20231024,103900,9663976500,213000,212500,213000,212000,719
20231024,103800,9511181500,212500,212500,213000,212000,720
20231024,103700,9358213000,212500,213000,213000,212500,225
20231024,103600,9310395000,213000,212500,213000,212500,641
20231024,103500,9174163000,212500,212500,213000,212500,141
20231024,103400,9144199000,213000,213000,213500,212500,659
20231024,103300,9003853500,213500,213500,213500,213000,801
20231024,103200,8832962000,214000,213500,214000,213500,939
20231024,103100,8632457500,214000,214000,214000,213500,70
20231024,103000,8617500500,214000,213500,214000,213500,36
20231024,102900,8609809500,214000,214000,214500,213500,1645
20231024,102800,8257829000,214000,214500,215000,214000,979
20231024,102700,8047896500,215000,215000,215000,214500,33
20231024,102600,8040809500,215000,215000,215000,214500,29
20231024,102500,8034582500,215000,214500,215000,214500,29
20231024,102400,8028360000,214500,214500,215000,214500,87
20231024,102300,8009696000,214500,215000,215500,214500,113
20231024,102200,7985404500,215500,215000,215500,215000,799
20231024,102100,7813616500,215000,215000,215500,214500,472
20231024,102000,7712144000,215500,215000,215500,215000,71
20231024,101900,7696853500,215000,215000,215500,215000,105
20231024,101800,7674276000,215500,215000,215500,215000,485
20231024,101700,7569950000,215000,215000,215000,214500,1148
20231024,101600,7323140000,215000,215500,215500,215000,55
20231024,101500,7311312500,215500,215500,215500,215000,34
20231024,101400,7303997000,215500,216000,216000,215000,89
20231024,101300,7284817500,215500,215500,216000,215000,104
20231024,101200,7262404000,215500,215500,216000,215500,54
20231024,101100,7250766500,216000,215500,216000,215000,457
20231024,101000,7152476500,216000,216000,216000,215000,1692
20231024,100900,6787876000,216000,215500,216000,215500,30
20231024,100800,6781410000,216000,215500,216000,215500,38
20231024,100700,6773213500,216000,216000,216000,215500,19
20231024,100600,6769116500,215500,215500,216000,215500,20
20231024,100500,6764804500,216000,215500,216000,215500,114
20231024,100400,6740235500,216000,216000,216000,215500,109
20231024,100300,6716744000,216000,215500,216000,215500,488
20231024,100200,6611426000,215500,216000,216000,215500,155
20231024,100100,6578019000,216000,216000,216000,215500,1228
20231024,100000,6313381000,215500,216000,216000,215500,38
20231024,095900,6305181000,216000,216000,216000,215500,496
20231024,095800,6198284000,215500,216000,216000,215500,185
20231024,095700,6158392000,216000,216000,216000,215500,170
20231024,095600,6121751500,216000,215500,216000,215500,227
20231024,095500,6072808500,215500,216000,216000,215500,71
20231024,095400,6057500000,216000,216000,216000,215500,78
20231024,095300,6040684000,216000,215500,216000,215500,75
20231024,095200,6024512500,215500,216000,216000,215500,68
20231024,095100,6009831500,216000,216000,216000,215500,181
20231024,095000,5970759500,216000,215500,216000,215500,89
20231024,094900,5951549500,215500,215500,216000,215500,155
20231024,094800,5918092000,216000,216000,216000,216000,207
20231024,094700,5873380000,216500,216000,216500,216000,26
20231024,094600,5867760500,216000,216000,216000,216000,81
20231024,094500,5850264500,216500,216000,216500,215500,223
20231024,094400,5802099000,216000,216000,216500,215500,465
20231024,094300,5701675500,216500,216000,216500,216000,136
20231024,094200,5672293500,216000,216500,216500,216000,1141
20231024,094100,5425836500,216500,216000,216500,216000,104
20231024,094000,5403367500,216500,216500,216500,216000,79
20231024,093900,5386269500,216500,216500,216500,216000,22
20231024,093800,5381509000,216500,216000,216500,216000,353
20231024,093700,5305259500,216000,216000,216000,216000,1294
20231024,093600,5025755500,216000,216000,216500,216000,70
20231024,093500,5010628000,216500,216500,216500,216000,728
20231024,093400,4853026000,216500,217000,217000,216500,24
20231024,093300,4847819000,217000,217000,217000,216500,250
20231024,093200,4793681000,217000,217000,217000,216500,22
20231024,093100,4788912500,217000,217000,217000,217000,169
20231024,093000,4752239500,217000,216500,217000,216500,1160
20231024,092900,4500520000,217000,217500,217500,216500,2349
20231024,092800,3990352500,218000,217500,218000,217500,52
20231024,092700,3979031000,218000,217500,218000,217000,762
20231024,092600,3813295000,217500,217500,217500,217500,142
20231024,092500,3782410000,217500,217500,217500,217000,85
20231024,092400,3763930500,217500,218500,218500,217500,943
20231024,092300,3558627000,218500,218500,218500,218000,5
20231024,092200,3557535000,218500,218000,218500,218000,201
20231024,092100,3513714500,218000,218000,218000,218000,50
20231024,092000,3502814500,218000,218000,218000,218000,113
20231024,091900,3478180500,217500,218000,218500,217500,403
20231024,091800,3390334000,218500,218500,218500,218000,79
20231024,091700,3373110000,218500,218500,218500,218000,18
20231024,091600,3369177500,218500,218500,218500,218500,24
20231024,091500,3363933500,218500,218500,218500,218500,83
20231024,091400,3345798000,218500,218500,218500,218000,93
20231024,091300,3325521500,218000,217500,218000,217500,932
20231024,091200,3122407500,217500,218500,218500,217000,2308
20231024,091100,2620057000,218500,218500,218500,218500,8
20231024,091000,2618309000,218500,218500,218500,218500,54
20231024,090900,2606510000,218500,218500,218500,218500,219
20231024,090800,2558658500,218500,218500,218500,218500,6
20231024,090700,2557347500,218500,217500,218500,217500,1194
20231024,090600,2296867000,217500,218500,218500,217500,1436
20231024,090500,1984174500,218500,218500,218500,218500,721
20231024,090400,1826636000,218500,218500,218500,218500,48
20231024,090300,1816148000,218500,218500,218500,218000,922
20231024,090200,1614703500,218500,218500,218500,217000,2675
20231024,090100,1032163000,218500,219000,219000,218000,607
20231024,090000,899581000,218500,219500,219500,218500,4101