KissMeData/000680/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183200,466275345,3160,3160,3160,3160,10389
20241025,183100,466275345,3160,3160,3160,3160,0
20241025,183000,466275345,3160,3160,3160,3160,0
20241025,182900,466275345,3160,3160,3160,3160,0
20241025,182800,466275345,3160,3160,3160,3160,0
20241025,182700,466275345,3160,3160,3160,3160,0
20241025,182600,466275345,3160,3160,3160,3160,0
20241025,182500,466275345,3160,3160,3160,3160,0
20241025,182400,466275345,3160,3160,3160,3160,0
20241025,182300,466275345,3160,3160,3160,3160,0
20241025,182200,466275345,3160,3160,3160,3160,0
20241025,182100,466275345,3160,3160,3160,3160,0
20241025,182000,466275345,3160,3160,3160,3160,0
20241025,181900,466275345,3160,3160,3160,3160,0
20241025,181800,466275345,3160,3160,3160,3160,0
20241025,181700,466275345,3160,3160,3160,3160,0
20241025,181600,466275345,3160,3160,3160,3160,0
20241025,181500,466275345,3160,3160,3160,3160,0
20241025,181400,466275345,3160,3160,3160,3160,0
20241025,181300,466275345,3160,3160,3160,3160,0
20241025,181200,466275345,3160,3160,3160,3160,0
20241025,181100,466275345,3160,3160,3160,3160,0
20241025,181000,466275345,3160,3160,3160,3160,0
20241025,180900,466275345,3160,3160,3160,3160,0
20241025,180800,466275345,3160,3160,3160,3160,0
20241025,180700,466275345,3160,3160,3160,3160,0
20241025,180600,466275345,3160,3160,3160,3160,0
20241025,180500,466275345,3160,3160,3160,3160,0
20241025,180400,466275345,3160,3160,3160,3160,0
20241025,180300,466275345,3160,3160,3160,3160,0
20241025,180200,466275345,3160,3160,3160,3160,10389
20241025,180100,466275345,3160,3160,3160,3160,0
20241025,180000,466275345,3160,3160,3160,3160,0
20241025,175900,466275345,3160,3160,3160,3160,0
20241025,175800,466275345,3160,3160,3160,3160,0
20241025,175700,466275345,3160,3160,3160,3160,0
20241025,175600,466275345,3160,3160,3160,3160,0
20241025,175500,466275345,3160,3160,3160,3160,0
20241025,175400,466275345,3160,3160,3160,3160,0
20241025,175300,466275345,3160,3160,3160,3160,0
20241025,175200,466275345,3160,3160,3160,3160,0
20241025,175100,466275345,3160,3160,3160,3160,0
20241025,175000,466275345,3160,3160,3160,3160,0
20241025,174900,466275345,3160,3160,3160,3160,0
20241025,174800,466275345,3160,3160,3160,3160,0
20241025,174700,466275345,3160,3160,3160,3160,0
20241025,174600,466275345,3160,3160,3160,3160,0
20241025,174500,466275345,3160,3160,3160,3160,0
20241025,174400,466275345,3160,3160,3160,3160,0
20241025,174300,466275345,3160,3160,3160,3160,0
20241025,174200,466275345,3160,3160,3160,3160,0
20241025,174100,466275345,3160,3160,3160,3160,0
20241025,174000,466275345,3160,3160,3160,3160,0
20241025,173900,466275345,3160,3160,3160,3160,0
20241025,173800,466275345,3160,3160,3160,3160,0
20241025,173700,466275345,3160,3160,3160,3160,0
20241025,173600,466275345,3160,3160,3160,3160,0
20241025,173500,466275345,3160,3160,3160,3160,0
20241025,173400,466275345,3160,3160,3160,3160,0
20241025,173300,466275345,3160,3160,3160,3160,0
20241025,173200,466275345,3160,3160,3160,3160,10389
20241025,173100,466275345,3160,3160,3160,3160,0
20241025,173000,466275345,3160,3160,3160,3160,0
20241025,172900,466275345,3160,3160,3160,3160,0
20241025,172800,466275345,3160,3160,3160,3160,0
20241025,172700,466275345,3160,3160,3160,3160,0
20241025,172600,466275345,3160,3160,3160,3160,0
20241025,172500,466275345,3160,3160,3160,3160,0
20241025,172400,466275345,3160,3160,3160,3160,0
20241025,172300,466275345,3160,3160,3160,3160,0
20241025,172200,466275345,3160,3160,3160,3160,0
20241025,172100,466275345,3160,3160,3160,3160,0
20241025,172000,466275345,3160,3160,3160,3160,0
20241025,171900,466275345,3160,3160,3160,3160,0
20241025,171800,466275345,3160,3160,3160,3160,0
20241025,171700,466275345,3160,3160,3160,3160,0
20241025,171600,466275345,3160,3160,3160,3160,0
20241025,171500,466275345,3160,3160,3160,3160,0
20241025,171400,466275345,3160,3160,3160,3160,0
20241025,171300,466275345,3160,3160,3160,3160,0
20241025,171200,466275345,3160,3160,3160,3160,0
20241025,171100,466275345,3160,3160,3160,3160,0
20241025,171000,466275345,3160,3160,3160,3160,0
20241025,170900,466275345,3160,3160,3160,3160,0
20241025,170800,466275345,3160,3160,3160,3160,0
20241025,170700,466275345,3160,3160,3160,3160,0
20241025,170600,466275345,3160,3160,3160,3160,0
20241025,170500,466275345,3160,3160,3160,3160,0
20241025,170400,466275345,3160,3160,3160,3160,0
20241025,170300,466275345,3160,3160,3160,3160,0
20241025,170200,466275345,3160,3160,3160,3160,10389
20241025,170100,466275345,3160,3160,3160,3160,0
20241025,170000,466275345,3160,3160,3160,3160,0
20241025,165900,466275345,3160,3160,3160,3160,0
20241025,165800,466275345,3160,3160,3160,3160,0
20241025,165700,466275345,3160,3160,3160,3160,0
20241025,165600,466275345,3160,3160,3160,3160,0
20241025,165500,466275345,3160,3160,3160,3160,0
20241025,165400,466275345,3160,3160,3160,3160,0
20241025,165300,466275345,3160,3160,3160,3160,0
20241025,165200,466275345,3160,3160,3160,3160,0
20241025,165100,466275345,3160,3160,3160,3160,0
20241025,165000,466275345,3160,3160,3160,3160,0
20241025,164900,466275345,3160,3160,3160,3160,0
20241025,164800,466275345,3160,3160,3160,3160,0
20241025,164700,466275345,3160,3160,3160,3160,0
20241025,164600,466275345,3160,3160,3160,3160,0
20241025,164500,466275345,3160,3160,3160,3160,0
20241025,164400,466275345,3160,3160,3160,3160,0
20241025,164300,466275345,3160,3160,3160,3160,0
20241025,164200,466275345,3160,3160,3160,3160,0
20241025,164100,466275345,3160,3160,3160,3160,0
20241025,164000,466275345,3160,3160,3160,3160,0
20241025,163900,466275345,3160,3160,3160,3160,0
20241025,163800,466275345,3160,3160,3160,3160,0
20241025,163700,466275345,3160,3160,3160,3160,0
20241025,163600,466275345,3160,3160,3160,3160,0
20241025,163500,466275345,3160,3160,3160,3160,0
20241025,163400,466275345,3160,3160,3160,3160,0
20241025,163300,466275345,3160,3160,3160,3160,0
20241025,163200,466275345,3160,3160,3160,3160,10389
20241025,163100,466275345,3160,3160,3160,3160,0
20241025,163000,466275345,3160,3160,3160,3160,0
20241025,162900,466275345,3160,3160,3160,3160,0
20241025,162800,466275345,3160,3160,3160,3160,0
20241025,162700,466275345,3160,3160,3160,3160,0
20241025,162600,466275345,3160,3160,3160,3160,0
20241025,162500,466275345,3160,3160,3160,3160,0
20241025,162400,466275345,3160,3160,3160,3160,0
20241025,162300,466275345,3160,3160,3160,3160,0
20241025,162200,466275345,3160,3160,3160,3160,0
20241025,162100,466275345,3160,3160,3160,3160,0
20241025,162000,466275345,3160,3160,3160,3160,0
20241025,161900,466275345,3160,3160,3160,3160,0
20241025,161800,466275345,3160,3160,3160,3160,0
20241025,161700,466275345,3160,3160,3160,3160,0
20241025,161600,466275345,3160,3160,3160,3160,0
20241025,161500,466275345,3160,3160,3160,3160,0
20241025,161400,466275345,3160,3160,3160,3160,0
20241025,161300,466275345,3160,3160,3160,3160,0
20241025,161200,466275345,3160,3160,3160,3160,0
20241025,161100,466275345,3160,3160,3160,3160,0
20241025,161000,466275345,3160,3160,3160,3160,0
20241025,160900,466275345,3160,3160,3160,3160,0
20241025,160800,466275345,3160,3160,3160,3160,0
20241025,160700,466275345,3160,3160,3160,3160,0
20241025,160600,466275345,3160,3160,3160,3160,0
20241025,160500,466275345,3160,3160,3160,3160,0
20241025,160400,466275345,3160,3160,3160,3160,0
20241025,160300,466275345,3160,3160,3160,3160,0
20241025,160200,466275345,3160,3160,3160,3160,10389
20241025,160100,466275345,3160,3160,3160,3160,0
20241025,160000,466275345,3160,3160,3160,3160,0
20241025,155900,466275345,3160,3160,3160,3160,0
20241025,155800,466275345,3160,3160,3160,3160,0
20241025,155700,466275345,3160,3160,3160,3160,0
20241025,155600,466275345,3160,3160,3160,3160,0
20241025,155500,466275345,3160,3160,3160,3160,0
20241025,155400,466275345,3160,3160,3160,3160,0
20241025,155300,466275345,3160,3160,3160,3160,0
20241025,155200,466275345,3160,3160,3160,3160,0
20241025,155100,466275345,3160,3160,3160,3160,0
20241025,155000,466275345,3160,3160,3160,3160,0
20241025,154900,466275345,3160,3160,3160,3160,0
20241025,154800,466275345,3160,3160,3160,3160,0
20241025,154700,466275345,3160,3160,3160,3160,0
20241025,154600,466275345,3160,3160,3160,3160,0
20241025,154500,466275345,3160,3160,3160,3160,0
20241025,154400,466275345,3160,3160,3160,3160,0
20241025,154300,466275345,3160,3160,3160,3160,0
20241025,154200,466275345,3160,3160,3160,3160,0
20241025,154100,466275345,3160,3160,3160,3160,0
20241025,154000,466275345,3160,3160,3160,3160,0
20241025,153900,466275345,3160,3160,3160,3160,0
20241025,153800,466275345,3160,3160,3160,3160,0
20241025,153700,466275345,3160,3160,3160,3160,0
20241025,153600,466275345,3160,3160,3160,3160,0
20241025,153500,466275345,3160,3160,3160,3160,0
20241025,153400,466275345,3160,3160,3160,3160,0
20241025,153300,466275345,3160,3160,3160,3160,0
20241025,153200,466275345,3160,3160,3160,3160,10389
20241025,153100,466275345,3160,3160,3160,3160,0
20241025,153000,466275345,3160,3160,3160,3160,10389
20241025,152900,433446105,3190,3190,3190,3190,0
20241025,152800,433446105,3190,3190,3190,3190,0
20241025,152700,433446105,3190,3190,3190,3190,0
20241025,152600,433446105,3190,3190,3190,3190,0
20241025,152500,433446105,3190,3190,3190,3190,0
20241025,152400,433446105,3190,3190,3190,3190,0
20241025,152300,433446105,3190,3190,3190,3190,0
20241025,152200,433446105,3190,3190,3190,3190,0
20241025,152100,433446105,3190,3190,3190,3190,0
20241025,152000,433446105,3190,3190,3190,3190,0
20241025,151900,433446105,3190,3185,3195,3165,590
20241025,151800,431572420,3185,3160,3185,3160,339
20241025,151700,430500595,3160,3165,3165,3160,122
20241025,151600,430114995,3160,3160,3165,3160,731
20241025,151500,427805020,3160,3160,3180,3160,571
20241025,151400,426000430,3160,3150,3185,3150,1809
20241025,151300,420266055,3160,3155,3160,3155,607
20241025,151200,418350950,3160,3150,3160,3150,1990
20241025,151100,412073425,3150,3155,3155,3150,6318
20241025,151000,392140450,3155,3155,3155,3155,2192
20241025,150900,385224690,3150,3160,3165,3150,2497
20241025,150800,377342280,3160,3160,3170,3160,2011
20241025,150700,370973370,3160,3150,3160,3150,1059
20241025,150600,367635800,3150,3150,3155,3150,808
20241025,150500,365090445,3150,3160,3160,3150,4936
20241025,150400,349520545,3160,3170,3170,3160,6247
20241025,150300,329750470,3170,3170,3170,3170,584
20241025,150200,327899190,3170,3170,3170,3170,608
20241025,150100,325971830,3170,3175,3175,3170,1281
20241025,150000,321911035,3170,3170,3170,3170,141
20241025,145900,321464065,3170,3170,3170,3170,220
20241025,145800,320766665,3170,3170,3170,3170,497
20241025,145700,319191175,3170,3170,3170,3170,141
20241025,145600,318744205,3175,3170,3175,3170,491
20241025,145500,317185990,3170,3170,3170,3170,390
20241025,145400,315949690,3175,3170,3175,3170,300
20241025,145300,314998685,3170,3175,3175,3170,190
20241025,145200,314396135,3175,3175,3175,3170,388
20241025,145100,313165925,3170,3170,3170,3170,126
20241025,145000,312766505,3175,3170,3175,3170,65
20241025,144900,312560445,3170,3170,3170,3170,63
20241025,144800,312360735,3170,3170,3170,3170,357
20241025,144700,311229045,3170,3175,3175,3170,538
20241025,144600,309523535,3170,3170,3170,3170,267
20241025,144500,308677145,3170,3170,3170,3170,125
20241025,144400,308280895,3175,3170,3175,3170,64
20241025,144300,308078010,3170,3170,3170,3170,63
20241025,144200,307878300,3170,3175,3175,3170,1021
20241025,144100,304637165,3175,3175,3175,3175,167
20241025,144000,304106940,3175,3175,3175,3175,63
20241025,143900,303906915,3185,3175,3185,3175,379
20241025,143800,302703570,3180,3180,3180,3180,21
20241025,143700,302636790,3180,3180,3180,3180,300
20241025,143600,301682790,3180,3180,3180,3180,1
20241025,143500,301679610,3180,3180,3180,3180,170
20241025,143400,301139010,3175,3175,3175,3175,0
20241025,143300,301139010,3175,3175,3180,3175,885
20241025,143200,298326785,3175,3175,3175,3175,50
20241025,143100,298168035,3180,3180,3180,3180,13
20241025,143000,298126695,3180,3180,3180,3180,14
20241025,142900,298082175,3180,3180,3180,3180,112
20241025,142800,297726015,3190,3190,3190,3190,1
20241025,142700,297722825,3190,3190,3190,3190,20
20241025,142600,297659025,3190,3190,3190,3190,20
20241025,142500,297595225,3190,3185,3190,3185,12
20241025,142400,297556955,3180,3175,3180,3175,10
20241025,142300,297525180,3175,3175,3175,3175,224
20241025,142200,296813980,3175,3175,3175,3175,0
20241025,142100,296813980,3175,3180,3180,3175,3271
20241025,142000,286418145,3190,3190,3190,3190,3
20241025,141900,286408575,3180,3185,3185,3180,191
20241025,141800,285800845,3190,3190,3190,3190,0
20241025,141700,285800845,3190,3190,3190,3190,10
20241025,141600,285768945,3180,3180,3180,3180,198
20241025,141500,285139305,3185,3185,3185,3185,0
20241025,141400,285139305,3185,3185,3185,3185,1930
20241025,141300,278992255,3185,3190,3190,3185,677
20241025,141200,276835915,3190,3190,3190,3190,138
20241025,141100,276395695,3200,3200,3200,3200,0
20241025,141000,276395695,3200,3200,3200,3200,1
20241025,140900,276392495,3190,3190,3190,3190,0
20241025,140800,276392495,3190,3195,3195,3190,2147
20241025,140700,269542975,3195,3195,3195,3195,500
20241025,140600,267945475,3195,3195,3195,3195,0
20241025,140500,267945475,3195,3195,3195,3195,667
20241025,140400,265814410,3195,3195,3195,3195,0
20241025,140300,265814410,3195,3195,3195,3195,4
20241025,140200,265801630,3190,3195,3195,3190,2061
20241025,140100,259219295,3195,3195,3195,3195,177
20241025,140000,258653780,3195,3195,3195,3195,1117
20241025,135900,255084965,3195,3195,3195,3195,22
20241025,135800,255014675,3195,3200,3200,3195,544
20241025,135700,253274820,3200,3200,3200,3200,42
20241025,135600,253140420,3200,3200,3200,3200,500
20241025,135500,251540420,3200,3200,3200,3200,0
20241025,135400,251540420,3200,3200,3200,3200,172
20241025,135300,250990020,3210,3200,3210,3200,1361
20241025,135200,246634650,3200,3200,3200,3200,0
20241025,135100,246634650,3200,3205,3205,3200,317
20241025,135000,245619750,3205,3205,3205,3205,555
20241025,134900,243840975,3205,3205,3205,3205,0
20241025,134800,243840975,3205,3205,3205,3205,0
20241025,134700,243840975,3205,3205,3205,3205,0
20241025,134600,243840975,3205,3205,3205,3205,0
20241025,134500,243840975,3205,3205,3205,3205,0
20241025,134400,243840975,3205,3205,3205,3205,332
20241025,134300,242776915,3210,3210,3210,3210,0
20241025,134200,242776915,3210,3210,3210,3210,0
20241025,134100,242776915,3210,3210,3210,3210,64
20241025,134000,242571475,3205,3205,3205,3205,0
20241025,133900,242571475,3205,3205,3205,3205,397
20241025,133800,241299090,3205,3205,3205,3205,180
20241025,133700,240722190,3205,3205,3205,3205,57
20241025,133600,240539505,3205,3205,3205,3205,0
20241025,133500,240539505,3205,3205,3205,3205,0
20241025,133400,240539505,3205,3205,3205,3205,124
20241025,133300,240142085,3205,3205,3205,3205,0
20241025,133200,240142085,3205,3205,3205,3205,0
20241025,133100,240142085,3205,3205,3205,3205,0
20241025,133000,240142085,3205,3205,3205,3205,143
20241025,132900,239683770,3210,3205,3210,3205,687
20241025,132800,237481785,3200,3210,3210,3200,2500
20241025,132700,229467465,3225,3225,3225,3225,0
20241025,132600,229467465,3225,3225,3225,3225,11
20241025,132500,229431990,3210,3210,3210,3210,0
20241025,132400,229431990,3210,3210,3210,3210,188
20241025,132300,228828510,3210,3210,3210,3210,0
20241025,132200,228828510,3210,3210,3210,3210,93
20241025,132100,228529980,3210,3210,3210,3210,0
20241025,132000,228529980,3210,3210,3210,3210,59
20241025,131900,228340590,3210,3210,3210,3210,8
20241025,131800,228314910,3210,3210,3210,3210,0
20241025,131700,228314910,3210,3215,3215,3210,1982
20241025,131600,221951690,3225,3225,3225,3225,0
20241025,131500,221951690,3225,3225,3225,3225,0
20241025,131400,221951690,3225,3225,3225,3225,0
20241025,131300,221951690,3225,3225,3225,3225,0
20241025,131200,221951690,3225,3225,3225,3225,4
20241025,131100,221938790,3225,3225,3225,3225,0
20241025,131000,221938790,3225,3225,3225,3225,0
20241025,130900,221938790,3225,3225,3225,3225,0
20241025,130800,221938790,3225,3225,3225,3225,0
20241025,130700,221938790,3225,3225,3225,3225,0
20241025,130600,221938790,3225,3225,3225,3225,14
20241025,130500,221893640,3215,3215,3215,3215,0
20241025,130400,221893640,3215,3215,3215,3215,0
20241025,130300,221893640,3215,3215,3215,3215,0
20241025,130200,221893640,3215,3215,3215,3215,0
20241025,130100,221893640,3215,3215,3215,3215,0
20241025,130000,221893640,3215,3215,3215,3215,0
20241025,125900,221893640,3215,3215,3215,3215,348
20241025,125800,220774820,3220,3220,3220,3220,0
20241025,125700,220774820,3220,3220,3220,3220,0
20241025,125600,220774820,3220,3220,3220,3220,74
20241025,125500,220536540,3230,3230,3230,3230,0
20241025,125400,220536540,3230,3230,3230,3230,0
20241025,125300,220536540,3230,3230,3230,3230,0
20241025,125200,220536540,3230,3230,3230,3230,0
20241025,125100,220536540,3230,3230,3230,3230,0
20241025,125000,220536540,3230,3230,3230,3230,0
20241025,124900,220536540,3230,3230,3230,3230,0
20241025,124800,220536540,3230,3230,3230,3230,0
20241025,124700,220536540,3230,3230,3230,3230,2
20241025,124600,220530080,3230,3230,3230,3230,2
20241025,124500,220523620,3230,3230,3230,3230,33
20241025,124400,220417030,3215,3215,3215,3215,130
20241025,124300,219999080,3220,3220,3220,3220,32
20241025,124200,219896040,3225,3225,3225,3225,0
20241025,124100,219896040,3225,3225,3225,3225,0
20241025,124000,219896040,3225,3225,3225,3225,36
20241025,123900,219779940,3230,3230,3230,3230,10
20241025,123800,219747640,3230,3230,3230,3230,501
20241025,123700,218129410,3230,3225,3230,3225,10
20241025,123600,218097115,3230,3230,3230,3230,1
20241025,123500,218093885,3210,3225,3225,3210,850
20241025,123400,215362055,3230,3230,3230,3230,0
20241025,123300,215362055,3230,3230,3230,3230,0
20241025,123200,215362055,3230,3230,3230,3230,0
20241025,123100,215362055,3230,3230,3230,3230,3
20241025,123000,215352365,3210,3220,3220,3210,150
20241025,122900,214870195,3220,3230,3230,3220,1042
20241025,122800,211504955,3220,3220,3220,3220,7
20241025,122700,211482415,3230,3230,3230,3230,0
20241025,122600,211482415,3230,3230,3230,3230,0
20241025,122500,211482415,3230,3230,3230,3230,0
20241025,122400,211482415,3230,3230,3230,3230,0
20241025,122300,211482415,3230,3215,3230,3215,2
20241025,122200,211475970,3220,3220,3220,3220,23
20241025,122100,211401910,3215,3215,3215,3215,0
20241025,122000,211401910,3215,3215,3215,3215,45
20241025,121900,211257235,3215,3215,3215,3215,3
20241025,121800,211247590,3215,3215,3215,3215,50
20241025,121700,211086840,3215,3215,3215,3215,20
20241025,121600,211022540,3215,3215,3215,3215,0
20241025,121500,211022540,3215,3215,3215,3215,0
20241025,121400,211022540,3215,3215,3215,3215,0
20241025,121300,211022540,3215,3215,3215,3215,50
20241025,121200,210861790,3210,3210,3210,3210,0
20241025,121100,210861790,3210,3210,3210,3210,0
20241025,121000,210861790,3210,3220,3220,3210,310
20241025,120900,209865520,3225,3225,3225,3225,0
20241025,120800,209865520,3225,3225,3225,3225,0
20241025,120700,209865520,3225,3225,3225,3225,0
20241025,120600,209865520,3225,3230,3230,3225,14
20241025,120500,209820325,3220,3220,3220,3220,0
20241025,120400,209820325,3220,3220,3220,3220,0
20241025,120300,209820325,3220,3220,3220,3220,0
20241025,120200,209820325,3220,3220,3220,3220,0
20241025,120100,209820325,3220,3220,3220,3220,0
20241025,120000,209820325,3220,3220,3220,3220,500
20241025,115900,208210325,3220,3215,3220,3215,90
20241025,115800,207920965,3215,3215,3215,3215,3
20241025,115700,207911320,3215,3215,3215,3215,16
20241025,115600,207859880,3215,3215,3215,3215,5
20241025,115500,207843805,3215,3215,3215,3215,38
20241025,115400,207721635,3215,3215,3215,3215,13
20241025,115300,207679840,3210,3210,3210,3210,122
20241025,115200,207288220,3210,3210,3210,3210,8
20241025,115100,207262540,3210,3210,3210,3210,8
20241025,115000,207236860,3210,3210,3210,3210,6
20241025,114900,207217600,3210,3210,3210,3210,5
20241025,114800,207201550,3210,3215,3215,3210,19
20241025,114700,207140545,3215,3210,3215,3210,106
20241025,114600,206800255,3205,3205,3205,3205,99
20241025,114500,206482960,3205,3205,3205,3205,0
20241025,114400,206482960,3205,3205,3205,3205,14
20241025,114300,206438090,3205,3205,3205,3205,0
20241025,114200,206438090,3205,3195,3205,3195,607
20241025,114100,204498070,3195,3195,3195,3195,467
20241025,114000,203006005,3195,3195,3195,3195,3
20241025,113900,202996420,3195,3195,3195,3195,500
20241025,113800,201398920,3195,3195,3195,3195,71
20241025,113700,201172075,3200,3200,3200,3200,32
20241025,113600,201069675,3200,3200,3200,3200,0
20241025,113500,201069675,3200,3200,3200,3200,0
20241025,113400,201069675,3200,3200,3200,3200,10
20241025,113300,201037675,3200,3200,3200,3200,28
20241025,113200,200948075,3200,3200,3200,3200,68
20241025,113100,200730475,3200,3200,3200,3200,10
20241025,113000,200698475,3200,3200,3200,3200,0
20241025,112900,200698475,3200,3200,3200,3200,0
20241025,112800,200698475,3200,3200,3200,3200,3
20241025,112700,200688875,3195,3195,3195,3195,0
20241025,112600,200688875,3195,3195,3195,3195,0
20241025,112500,200688875,3195,3195,3195,3195,2356
20241025,112400,193161455,3200,3200,3200,3200,6
20241025,112300,193142255,3200,3195,3200,3195,152
20241025,112200,192656165,3200,3200,3200,3200,0
20241025,112100,192656165,3200,3200,3200,3200,4
20241025,112000,192643365,3200,3200,3200,3200,0
20241025,111900,192643365,3200,3200,3200,3200,0
20241025,111800,192643365,3200,3200,3200,3200,288
20241025,111700,191721765,3195,3195,3195,3195,0
20241025,111600,191721765,3195,3195,3195,3195,0
20241025,111500,191721765,3195,3195,3195,3195,0
20241025,111400,191721765,3195,3200,3200,3195,1000
20241025,111300,188522880,3200,3200,3200,3200,0
20241025,111200,188522880,3200,3205,3205,3200,994
20241025,111100,185341355,3210,3210,3210,3210,0
20241025,111000,185341355,3210,3210,3210,3210,0
20241025,110900,185341355,3210,3210,3210,3210,34
20241025,110800,185232215,3205,3205,3205,3205,0
20241025,110700,185232215,3205,3205,3205,3205,0
20241025,110600,185232215,3205,3205,3205,3205,4
20241025,110500,185219395,3205,3205,3205,3205,500
20241025,110400,183616895,3210,3210,3210,3210,1
20241025,110300,183613685,3210,3205,3210,3205,2
20241025,110200,183607270,3200,3200,3200,3200,125
20241025,110100,183207270,3200,3200,3200,3200,0
20241025,110000,183207270,3200,3200,3200,3200,814
20241025,105900,180602470,3210,3210,3210,3210,0
20241025,105800,180602470,3210,3210,3210,3210,1
20241025,105700,180599260,3210,3205,3210,3195,5735
20241025,105600,162236045,3210,3210,3210,3210,0
20241025,105500,162236045,3210,3210,3210,3210,0
20241025,105400,162236045,3210,3205,3210,3205,420
20241025,105300,160889925,3210,3220,3220,3210,1356
20241025,105200,156534125,3225,3225,3225,3225,0
20241025,105100,156534125,3225,3225,3225,3225,0
20241025,105000,156534125,3225,3225,3225,3225,256
20241025,104900,155708525,3225,3225,3225,3225,0
20241025,104800,155708525,3225,3225,3225,3225,0
20241025,104700,155708525,3225,3220,3225,3220,7
20241025,104600,155685965,3220,3220,3220,3220,14
20241025,104500,155640885,3225,3225,3225,3225,28
20241025,104400,155550585,3225,3225,3225,3225,37
20241025,104300,155431260,3225,3225,3225,3225,0
20241025,104200,155431260,3225,3225,3225,3225,2
20241025,104100,155424810,3220,3220,3220,3220,300
20241025,104000,154458810,3225,3225,3225,3225,6
20241025,103900,154439460,3220,3220,3220,3220,0
20241025,103800,154439460,3220,3220,3220,3220,0
20241025,103700,154439460,3220,3220,3220,3220,0
20241025,103600,154439460,3220,3220,3220,3220,25
20241025,103500,154358960,3220,3225,3225,3220,1872
20241025,103400,148330970,3225,3225,3225,3225,0
20241025,103300,148330970,3225,3220,3225,3220,52
20241025,103200,148163520,3220,3225,3225,3220,114
20241025,103100,147796270,3220,3225,3225,3220,1626
20241025,103000,142552880,3225,3225,3225,3225,2
20241025,102900,142546430,3225,3230,3230,3225,2330
20241025,102800,135022405,3230,3230,3230,3230,100
20241025,102700,134699405,3230,3230,3230,3230,0
20241025,102600,134699405,3230,3230,3230,3230,0
20241025,102500,134699405,3230,3230,3230,3230,0
20241025,102400,134699405,3230,3240,3240,3230,2704
20241025,102300,125965425,3230,3230,3230,3230,0
20241025,102200,125965425,3230,3230,3230,3230,766
20241025,102100,123491245,3230,3230,3230,3230,56
20241025,102000,123310365,3230,3225,3230,3225,9
20241025,101900,123281310,3230,3230,3230,3230,28
20241025,101800,123190870,3220,3220,3220,3220,0
20241025,101700,123190870,3220,3220,3220,3220,0
20241025,101600,123190870,3220,3220,3220,3220,0
20241025,101500,123190870,3220,3220,3220,3220,0
20241025,101400,123190870,3220,3220,3220,3220,251
20241025,101300,122382650,3230,3220,3230,3220,54
20241025,101200,122208710,3220,3220,3220,3220,0
20241025,101100,122208710,3220,3220,3220,3220,264
20241025,101000,121358630,3225,3225,3225,3225,31
20241025,100900,121258655,3225,3225,3225,3225,508
20241025,100800,119620355,3230,3230,3230,3230,1
20241025,100700,119617125,3230,3230,3230,3230,10
20241025,100600,119584825,3220,3225,3225,3220,146
20241025,100500,119114320,3230,3230,3230,3230,11
20241025,100400,119078790,3220,3220,3220,3220,100
20241025,100300,118756790,3220,3225,3225,3220,198
20241025,100200,118118450,3230,3230,3230,3230,0
20241025,100100,118118450,3230,3230,3230,3230,5
20241025,100000,118102300,3220,3220,3220,3220,42
20241025,095900,117967060,3230,3230,3230,3230,10
20241025,095800,117934760,3220,3220,3220,3220,366
20241025,095700,116756240,3215,3215,3215,3215,42
20241025,095600,116621210,3215,3230,3230,3215,1179
20241025,095500,112822165,3230,3225,3230,3225,542
20241025,095400,111071700,3230,3230,3230,3230,0
20241025,095300,111071700,3230,3230,3230,3230,100
20241025,095200,110748700,3230,3230,3230,3230,16
20241025,095100,110697020,3230,3230,3230,3230,45
20241025,095000,110551670,3230,3225,3230,3215,12355
20241025,094900,70814320,3230,3245,3245,3230,4050
20241025,094800,57719310,3245,3245,3245,3245,1
20241025,094700,57716065,3240,3240,3240,3240,0
20241025,094600,57716065,3240,3240,3240,3240,0
20241025,094500,57716065,3240,3245,3245,3240,2000
20241025,094400,51234605,3250,3265,3265,3250,1725
20241025,094300,45620485,3265,3265,3265,3265,0
20241025,094200,45620485,3265,3265,3265,3265,42
20241025,094100,45483355,3280,3280,3280,3280,6
20241025,094000,45463675,3280,3280,3280,3280,10
20241025,093900,45430875,3255,3255,3255,3255,0
20241025,093800,45430875,3255,3260,3260,3255,1052
20241025,093700,42006445,3260,3260,3260,3260,0
20241025,093600,42006445,3260,3265,3265,3260,3000
20241025,093500,32216060,3285,3285,3285,3285,0
20241025,093400,32216060,3285,3285,3285,3285,10
20241025,093300,32183210,3285,3285,3285,3285,7
20241025,093200,32160215,3285,3285,3285,3265,59
20241025,093100,31967240,3265,3265,3265,3265,0
20241025,093000,31967240,3265,3265,3265,3265,0
20241025,092900,31967240,3265,3290,3290,3265,92
20241025,092800,31666080,3275,3275,3275,3275,440
20241025,092700,30225080,3275,3275,3275,3275,170
20241025,092600,29668330,3290,3290,3290,3290,0
20241025,092500,29668330,3290,3290,3290,3290,5
20241025,092400,29651880,3290,3290,3290,3290,0
20241025,092300,29651880,3290,3290,3290,3290,0
20241025,092200,29651880,3290,3280,3290,3280,431
20241025,092100,28235140,3290,3285,3290,3285,806
20241025,092000,25585900,3265,3265,3265,3265,200
20241025,091900,24932900,3265,3265,3265,3265,249
20241025,091800,24119915,3265,3265,3265,3265,505
20241025,091700,22471090,3265,3265,3265,3265,0
20241025,091600,22471090,3265,3265,3265,3265,796
20241025,091500,19872150,3265,3265,3265,3265,1100
20241025,091400,16280650,3290,3290,3290,3290,0
20241025,091300,16280650,3290,3290,3290,3290,1
20241025,091200,16277360,3265,3265,3265,3265,0
20241025,091100,16277360,3265,3275,3275,3265,1942
20241025,091000,9933265,3280,3280,3280,3280,0
20241025,090900,9933265,3280,3290,3290,3280,2
20241025,090800,9926695,3300,3300,3300,3300,0
20241025,090700,9926695,3300,3300,3300,3300,1
20241025,090600,9923395,3285,3280,3285,3270,243
20241025,090500,9127390,3285,3285,3285,3285,0
20241025,090400,9127390,3285,3280,3285,3280,4
20241025,090300,9114260,3280,3280,3280,3280,1
20241025,090200,9110980,3285,3290,3290,3285,1953
20241025,090100,2694510,3290,3290,3290,3290,0
20241025,090000,2694510,3290,3290,3290,3290,819