KissMeData/000390/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,183100,1674774430,6490,6490,6490,6490,20987
20241204,183000,1674774430,6490,6490,6490,6490,0
20241204,182900,1674774430,6490,6490,6490,6490,0
20241204,182800,1674774430,6490,6490,6490,6490,0
20241204,182700,1674774430,6490,6490,6490,6490,0
20241204,182600,1674774430,6490,6490,6490,6490,0
20241204,182500,1674774430,6490,6490,6490,6490,0
20241204,182400,1674774430,6490,6490,6490,6490,0
20241204,182300,1674774430,6490,6490,6490,6490,0
20241204,182200,1674774430,6490,6490,6490,6490,0
20241204,182100,1674774430,6490,6490,6490,6490,0
20241204,182000,1674774430,6490,6490,6490,6490,0
20241204,181900,1674774430,6490,6490,6490,6490,0
20241204,181800,1674774430,6490,6490,6490,6490,0
20241204,181700,1674774430,6490,6490,6490,6490,0
20241204,181600,1674774430,6490,6490,6490,6490,0
20241204,181500,1674774430,6490,6490,6490,6490,0
20241204,181400,1674774430,6490,6490,6490,6490,0
20241204,181300,1674774430,6490,6490,6490,6490,0
20241204,181200,1674774430,6490,6490,6490,6490,0
20241204,181100,1674774430,6490,6490,6490,6490,0
20241204,181000,1674774430,6490,6490,6490,6490,0
20241204,180900,1674774430,6490,6490,6490,6490,0
20241204,180800,1674774430,6490,6490,6490,6490,0
20241204,180700,1674774430,6490,6490,6490,6490,0
20241204,180600,1674774430,6490,6490,6490,6490,0
20241204,180500,1674774430,6490,6490,6490,6490,0
20241204,180400,1674774430,6490,6490,6490,6490,0
20241204,180300,1674774430,6490,6490,6490,6490,0
20241204,180200,1674774430,6490,6490,6490,6490,0
20241204,180100,1674774430,6490,6490,6490,6490,20987
20241204,180000,1674774430,6490,6490,6490,6490,0
20241204,175900,1674774430,6490,6490,6490,6490,0
20241204,175800,1674774430,6490,6490,6490,6490,0
20241204,175700,1674774430,6490,6490,6490,6490,0
20241204,175600,1674774430,6490,6490,6490,6490,0
20241204,175500,1674774430,6490,6490,6490,6490,0
20241204,175400,1674774430,6490,6490,6490,6490,0
20241204,175300,1674774430,6490,6490,6490,6490,0
20241204,175200,1674774430,6490,6490,6490,6490,0
20241204,175100,1674774430,6490,6490,6490,6490,0
20241204,175000,1674774430,6490,6490,6490,6490,0
20241204,174900,1674774430,6490,6490,6490,6490,0
20241204,174800,1674774430,6490,6490,6490,6490,0
20241204,174700,1674774430,6490,6490,6490,6490,0
20241204,174600,1674774430,6490,6490,6490,6490,0
20241204,174500,1674774430,6490,6490,6490,6490,0
20241204,174400,1674774430,6490,6490,6490,6490,0
20241204,174300,1674774430,6490,6490,6490,6490,0
20241204,174200,1674774430,6490,6490,6490,6490,0
20241204,174100,1674774430,6490,6490,6490,6490,0
20241204,174000,1674774430,6490,6490,6490,6490,0
20241204,173900,1674774430,6490,6490,6490,6490,0
20241204,173800,1674774430,6490,6490,6490,6490,0
20241204,173700,1674774430,6490,6490,6490,6490,0
20241204,173600,1674774430,6490,6490,6490,6490,0
20241204,173500,1674774430,6490,6490,6490,6490,0
20241204,173400,1674774430,6490,6490,6490,6490,0
20241204,173300,1674774430,6490,6490,6490,6490,0
20241204,173200,1674774430,6490,6490,6490,6490,0
20241204,173100,1674774430,6490,6490,6490,6490,20987
20241204,173000,1674774430,6490,6490,6490,6490,0
20241204,172900,1674774430,6490,6490,6490,6490,0
20241204,172800,1674774430,6490,6490,6490,6490,0
20241204,172700,1674774430,6490,6490,6490,6490,0
20241204,172600,1674774430,6490,6490,6490,6490,0
20241204,172500,1674774430,6490,6490,6490,6490,0
20241204,172400,1674774430,6490,6490,6490,6490,0
20241204,172300,1674774430,6490,6490,6490,6490,0
20241204,172200,1674774430,6490,6490,6490,6490,0
20241204,172100,1674774430,6490,6490,6490,6490,0
20241204,172000,1674774430,6490,6490,6490,6490,0
20241204,171900,1674774430,6490,6490,6490,6490,0
20241204,171800,1674774430,6490,6490,6490,6490,0
20241204,171700,1674774430,6490,6490,6490,6490,0
20241204,171600,1674774430,6490,6490,6490,6490,0
20241204,171500,1674774430,6490,6490,6490,6490,0
20241204,171400,1674774430,6490,6490,6490,6490,0
20241204,171300,1674774430,6490,6490,6490,6490,0
20241204,171200,1674774430,6490,6490,6490,6490,0
20241204,171100,1674774430,6490,6490,6490,6490,0
20241204,171000,1674774430,6490,6490,6490,6490,0
20241204,170900,1674774430,6490,6490,6490,6490,0
20241204,170800,1674774430,6490,6490,6490,6490,0
20241204,170700,1674774430,6490,6490,6490,6490,0
20241204,170600,1674774430,6490,6490,6490,6490,0
20241204,170500,1674774430,6490,6490,6490,6490,0
20241204,170400,1674774430,6490,6490,6490,6490,0
20241204,170300,1674774430,6490,6490,6490,6490,0
20241204,170200,1674774430,6490,6490,6490,6490,0
20241204,170100,1674774430,6490,6490,6490,6490,20987
20241204,170000,1674774430,6490,6490,6490,6490,0
20241204,165900,1674774430,6490,6490,6490,6490,0
20241204,165800,1674774430,6490,6490,6490,6490,0
20241204,165700,1674774430,6490,6490,6490,6490,0
20241204,165600,1674774430,6490,6490,6490,6490,0
20241204,165500,1674774430,6490,6490,6490,6490,0
20241204,165400,1674774430,6490,6490,6490,6490,0
20241204,165300,1674774430,6490,6490,6490,6490,0
20241204,165200,1674774430,6490,6490,6490,6490,0
20241204,165100,1674774430,6490,6490,6490,6490,0
20241204,165000,1674774430,6490,6490,6490,6490,0
20241204,164900,1674774430,6490,6490,6490,6490,0
20241204,164800,1674774430,6490,6490,6490,6490,0
20241204,164700,1674774430,6490,6490,6490,6490,0
20241204,164600,1674774430,6490,6490,6490,6490,0
20241204,164500,1674774430,6490,6490,6490,6490,0
20241204,164400,1674774430,6490,6490,6490,6490,0
20241204,164300,1674774430,6490,6490,6490,6490,0
20241204,164200,1674774430,6490,6490,6490,6490,0
20241204,164100,1674774430,6490,6490,6490,6490,0
20241204,164000,1674774430,6490,6490,6490,6490,0
20241204,163900,1674774430,6490,6490,6490,6490,0
20241204,163800,1674774430,6490,6490,6490,6490,0
20241204,163700,1674774430,6490,6490,6490,6490,0
20241204,163600,1674774430,6490,6490,6490,6490,0
20241204,163500,1674774430,6490,6490,6490,6490,0
20241204,163400,1674774430,6490,6490,6490,6490,0
20241204,163300,1674774430,6490,6490,6490,6490,0
20241204,163200,1674774430,6490,6490,6490,6490,0
20241204,163100,1674774430,6490,6490,6490,6490,20987
20241204,163000,1674774430,6490,6490,6490,6490,0
20241204,162900,1674774430,6490,6490,6490,6490,0
20241204,162800,1674774430,6490,6490,6490,6490,0
20241204,162700,1674774430,6490,6490,6490,6490,0
20241204,162600,1674774430,6490,6490,6490,6490,0
20241204,162500,1674774430,6490,6490,6490,6490,0
20241204,162400,1674774430,6490,6490,6490,6490,0
20241204,162300,1674774430,6490,6490,6490,6490,0
20241204,162200,1674774430,6490,6490,6490,6490,0
20241204,162100,1674774430,6490,6490,6490,6490,0
20241204,162000,1674774430,6490,6490,6490,6490,0
20241204,161900,1674774430,6490,6490,6490,6490,0
20241204,161800,1674774430,6490,6490,6490,6490,0
20241204,161700,1674774430,6490,6490,6490,6490,0
20241204,161600,1674774430,6490,6490,6490,6490,0
20241204,161500,1674774430,6490,6490,6490,6490,0
20241204,161400,1674774430,6490,6490,6490,6490,0
20241204,161300,1674774430,6490,6490,6490,6490,0
20241204,161200,1674774430,6490,6490,6490,6490,0
20241204,161100,1674774430,6490,6490,6490,6490,0
20241204,161000,1674774430,6490,6490,6490,6490,0
20241204,160900,1674774430,6490,6490,6490,6490,0
20241204,160800,1674774430,6490,6490,6490,6490,0
20241204,160700,1674774430,6490,6490,6490,6490,0
20241204,160600,1674774430,6490,6490,6490,6490,0
20241204,160500,1674774430,6490,6490,6490,6490,0
20241204,160400,1674774430,6490,6490,6490,6490,0
20241204,160300,1674774430,6490,6490,6490,6490,0
20241204,160200,1674774430,6490,6490,6490,6490,0
20241204,160100,1674774430,6490,6490,6490,6490,20987
20241204,160000,1674774430,6490,6490,6490,6490,0
20241204,155900,1674774430,6490,6490,6490,6490,0
20241204,155800,1674774430,6490,6490,6490,6490,0
20241204,155700,1674774430,6490,6490,6490,6490,0
20241204,155600,1674774430,6490,6490,6490,6490,0
20241204,155500,1674774430,6490,6490,6490,6490,0
20241204,155400,1674774430,6490,6490,6490,6490,0
20241204,155300,1674774430,6490,6490,6490,6490,0
20241204,155200,1674774430,6490,6490,6490,6490,0
20241204,155100,1674774430,6490,6490,6490,6490,0
20241204,155000,1674774430,6490,6490,6490,6490,0
20241204,154900,1674774430,6490,6490,6490,6490,0
20241204,154800,1674774430,6490,6490,6490,6490,0
20241204,154700,1674774430,6490,6490,6490,6490,0
20241204,154600,1674774430,6490,6490,6490,6490,0
20241204,154500,1674774430,6490,6490,6490,6490,0
20241204,154400,1674774430,6490,6490,6490,6490,0
20241204,154300,1674774430,6490,6490,6490,6490,0
20241204,154200,1674774430,6490,6490,6490,6490,0
20241204,154100,1674774430,6490,6490,6490,6490,0
20241204,154000,1674774430,6490,6490,6490,6490,0
20241204,153900,1674774430,6490,6490,6490,6490,0
20241204,153800,1674774430,6490,6490,6490,6490,0
20241204,153700,1674774430,6490,6490,6490,6490,0
20241204,153600,1674774430,6490,6490,6490,6490,0
20241204,153500,1674774430,6490,6490,6490,6490,0
20241204,153400,1674774430,6490,6490,6490,6490,0
20241204,153300,1674774430,6490,6490,6490,6490,0
20241204,153200,1674774430,6490,6490,6490,6490,0
20241204,153100,1674774430,6490,6490,6490,6490,20987
20241204,153000,1674774430,6490,6490,6490,6490,20987
20241204,152900,1538568800,6670,6670,6670,6670,0
20241204,152800,1538568800,6670,6670,6670,6670,0
20241204,152700,1538568800,6670,6670,6670,6670,0
20241204,152600,1538568800,6670,6670,6670,6670,0
20241204,152500,1538568800,6670,6670,6670,6670,0
20241204,152400,1538568800,6670,6670,6670,6670,0
20241204,152300,1538568800,6670,6670,6670,6670,0
20241204,152200,1538568800,6670,6670,6670,6670,0
20241204,152100,1538568800,6670,6670,6670,6670,0
20241204,152000,1538568800,6670,6670,6670,6670,0
20241204,151900,1538568800,6670,6570,6790,6530,64576
20241204,151800,1105690430,6530,6470,6690,6410,36989
20241204,151700,861180860,6470,6540,6560,6420,9958
20241204,151600,796608710,6560,6400,6780,6390,44715
20241204,151500,501858320,6400,6370,6470,6350,6690
20241204,151400,458787520,6340,6340,6340,6340,3
20241204,151300,458768500,6340,6340,6340,6340,200
20241204,151200,457500500,6340,6340,6340,6340,746
20241204,151100,452770860,6370,6370,6370,6370,0
20241204,151000,452770860,6370,6340,6370,6340,201
20241204,150900,451496490,6340,6340,6370,6340,201
20241204,150800,450222120,6370,6370,6370,6370,0
20241204,150700,450222120,6370,6340,6370,6340,1425
20241204,150600,441187590,6370,6370,6370,6370,0
20241204,150500,441187590,6370,6370,6370,6340,33
20241204,150400,440978220,6380,6380,6380,6380,0
20241204,150300,440978220,6380,6360,6380,6350,3
20241204,150200,440959130,6370,6370,6370,6370,0
20241204,150100,440959130,6370,6370,6370,6370,0
20241204,150000,440959130,6370,6370,6370,6370,52
20241204,145900,440627890,6380,6350,6380,6350,470
20241204,145800,437637790,6350,6350,6350,6350,20
20241204,145700,437510790,6360,6360,6360,6360,0
20241204,145600,437510790,6360,6360,6360,6360,0
20241204,145500,437510790,6360,6330,6360,6330,672
20241204,145400,433245460,6320,6320,6320,6320,30
20241204,145300,433055860,6320,6320,6320,6320,30
20241204,145200,432866260,6320,6320,6320,6320,0
20241204,145100,432866260,6320,6320,6320,6320,0
20241204,145000,432866260,6320,6310,6320,6310,61
20241204,144900,432481040,6310,6310,6310,6310,0
20241204,144800,432481040,6310,6310,6310,6310,0
20241204,144700,432481040,6310,6330,6330,6310,453
20241204,144600,429620090,6320,6320,6320,6320,720
20241204,144500,425069690,6320,6320,6320,6320,155
20241204,144400,424090090,6340,6340,6340,6340,10
20241204,144300,424026690,6330,6330,6330,6330,0
20241204,144200,424026690,6330,6330,6330,6330,114
20241204,144100,423305070,6310,6310,6310,6310,0
20241204,144000,423305070,6310,6330,6330,6310,635
20241204,143900,419298120,6320,6330,6330,6320,71
20241204,143800,418849000,6330,6320,6330,6320,7
20241204,143700,418804750,6320,6320,6320,6320,0
20241204,143600,418804750,6320,6320,6320,6320,24
20241204,143500,418653070,6330,6330,6330,6330,0
20241204,143400,418653070,6330,6330,6330,6330,24
20241204,143300,418501150,6330,6330,6330,6330,27
20241204,143200,418330240,6320,6320,6320,6320,0
20241204,143100,418330240,6320,6320,6320,6320,31
20241204,143000,418134320,6330,6330,6330,6330,0
20241204,142900,418134320,6330,6330,6330,6330,0
20241204,142800,418134320,6330,6330,6330,6330,4
20241204,142700,418109000,6340,6330,6340,6330,23
20241204,142600,417963230,6330,6330,6330,6330,30
20241204,142500,417773330,6320,6320,6320,6320,30
20241204,142400,417583730,6340,6340,6340,6340,0
20241204,142300,417583730,6340,6340,6340,6340,0
20241204,142200,417583730,6340,6340,6340,6340,130
20241204,142100,416759530,6340,6340,6340,6340,6
20241204,142000,416721490,6340,6320,6340,6320,35
20241204,141900,416500240,6330,6320,6330,6320,30
20241204,141800,416310360,6320,6310,6320,6310,11
20241204,141700,416240940,6310,6310,6310,6310,20
20241204,141600,416114740,6310,6310,6310,6310,265
20241204,141500,414442590,6310,6310,6310,6310,1
20241204,141400,414436280,6320,6320,6320,6320,2
20241204,141300,414423640,6320,6320,6340,6320,22
20241204,141200,414284440,6320,6320,6320,6320,17
20241204,141100,414177000,6320,6330,6330,6320,12
20241204,141000,414101060,6330,6320,6330,6320,40
20241204,140900,413848160,6320,6320,6320,6310,315
20241204,140800,411858120,6340,6330,6340,6320,69
20241204,140700,411421360,6330,6330,6330,6330,27
20241204,140600,411250450,6330,6330,6330,6330,20
20241204,140500,411123850,6320,6330,6330,6320,51
20241204,140400,410801330,6330,6330,6330,6330,0
20241204,140300,410801330,6330,6330,6330,6330,1
20241204,140200,410795000,6320,6320,6320,6320,30
20241204,140100,410605400,6330,6330,6330,6330,1
20241204,140000,410599070,6320,6320,6320,6320,0
20241204,135900,410599070,6320,6320,6320,6320,30
20241204,135800,410409470,6320,6320,6320,6320,0
20241204,135700,410409470,6320,6320,6320,6320,0
20241204,135600,410409470,6320,6320,6320,6320,30
20241204,135500,410219870,6320,6320,6320,6320,0
20241204,135400,410219870,6320,6330,6330,6320,103
20241204,135300,409568880,6340,6340,6340,6340,0
20241204,135200,409568880,6340,6340,6340,6340,0
20241204,135100,409568880,6340,6340,6340,6340,1
20241204,135000,409562540,6340,6340,6340,6340,11
20241204,134900,409492800,6350,6350,6350,6350,4
20241204,134800,409467400,6370,6370,6370,6370,0
20241204,134700,409467400,6370,6370,6370,6370,14
20241204,134600,409378220,6350,6350,6350,6350,1
20241204,134500,409371870,6370,6360,6370,6330,102
20241204,134400,408724270,6360,6360,6360,6360,0
20241204,134300,408724270,6360,6360,6360,6360,1
20241204,134200,408717910,6360,6360,6360,6360,1
20241204,134100,408711550,6360,6360,6360,6360,0
20241204,134000,408711550,6360,6360,6360,6360,156
20241204,133900,407719390,6340,6350,6350,6340,726
20241204,133800,403110710,6350,6350,6350,6350,0
20241204,133700,403110710,6350,6350,6350,6350,0
20241204,133600,403110710,6350,6350,6350,6350,31
20241204,133500,402913860,6360,6360,6360,6360,1
20241204,133400,402907500,6350,6350,6350,6350,0
20241204,133300,402907500,6350,6350,6350,6350,30
20241204,133200,402717000,6350,6350,6350,6350,0
20241204,133100,402717000,6350,6350,6350,6350,0
20241204,133000,402717000,6350,6350,6350,6350,30
20241204,132900,402526500,6350,6350,6350,6350,0
20241204,132800,402526500,6350,6350,6350,6350,10
20241204,132700,402463000,6360,6360,6360,6360,0
20241204,132600,402463000,6360,6360,6360,6360,0
20241204,132500,402463000,6360,6360,6360,6360,30
20241204,132400,402272200,6370,6370,6370,6370,10
20241204,132300,402208500,6360,6360,6360,6360,45
20241204,132200,401922300,6360,6360,6360,6360,30
20241204,132100,401731500,6350,6360,6360,6350,40
20241204,132000,401477400,6360,6360,6360,6360,0
20241204,131900,401477400,6360,6350,6360,6350,32
20241204,131800,401274190,6350,6350,6350,6350,0
20241204,131700,401274190,6350,6350,6350,6350,0
20241204,131600,401274190,6350,6350,6350,6350,100
20241204,131500,400639190,6320,6320,6320,6320,0
20241204,131400,400639190,6320,6360,6360,6320,1267
20241204,131300,392622390,6350,6350,6350,6350,31
20241204,131200,392425540,6350,6350,6350,6350,0
20241204,131100,392425540,6350,6350,6350,6350,0
20241204,131000,392425540,6350,6350,6350,6340,177
20241204,130900,391302320,6350,6340,6350,6340,329
20241204,130800,389213180,6340,6340,6340,6340,1
20241204,130700,389206840,6340,6350,6350,6340,81
20241204,130600,388692800,6350,6350,6350,6350,66
20241204,130500,388273700,6340,6330,6340,6330,354
20241204,130400,386029890,6320,6310,6320,6310,52
20241204,130300,385701550,6320,6320,6320,6320,5
20241204,130200,385669950,6320,6320,6320,6320,0
20241204,130100,385669950,6320,6310,6320,6310,40
20241204,130000,385417450,6320,6320,6320,6320,1
20241204,125900,385411130,6320,6320,6320,6320,0
20241204,125800,385411130,6320,6320,6320,6320,2
20241204,125700,385398490,6320,6320,6320,6320,85
20241204,125600,384861290,6320,6310,6320,6310,91
20241204,125500,384286480,6320,6320,6320,6320,20
20241204,125400,384160080,6320,6320,6320,6320,1
20241204,125300,384153760,6310,6310,6310,6310,31
20241204,125200,383958150,6310,6310,6310,6310,0
20241204,125100,383958150,6310,6310,6310,6310,0
20241204,125000,383958150,6310,6310,6310,6310,31
20241204,124900,383762540,6320,6310,6320,6310,32
20241204,124800,383560610,6310,6310,6310,6310,0
20241204,124700,383560610,6310,6310,6310,6310,0
20241204,124600,383560610,6310,6310,6310,6310,29
20241204,124500,383377620,6310,6310,6310,6310,1
20241204,124400,383371310,6310,6310,6310,6310,1
20241204,124300,383365000,6300,6300,6300,6300,85
20241204,124200,382829500,6300,6300,6300,6300,50
20241204,124100,382514500,6300,6320,6320,6300,75
20241204,124000,382041460,6330,6330,6330,6330,0
20241204,123900,382041460,6330,6330,6330,6330,1
20241204,123800,382035130,6340,6340,6340,6340,0
20241204,123700,382035130,6340,6340,6340,6340,0
20241204,123600,382035130,6340,6310,6340,6310,82
20241204,123500,381516940,6300,6300,6300,6300,84
20241204,123400,380987740,6320,6310,6320,6300,151
20241204,123300,380036230,6310,6310,6310,6310,47
20241204,123200,379739660,6320,6320,6320,6320,12
20241204,123100,379663820,6320,6320,6320,6320,0
20241204,123000,379663820,6320,6320,6320,6320,31
20241204,122900,379467900,6330,6330,6330,6330,13
20241204,122800,379385610,6330,6330,6330,6330,0
20241204,122700,379385610,6330,6330,6330,6330,0
20241204,122600,379385610,6330,6330,6330,6330,30
20241204,122500,379195710,6330,6330,6330,6330,40
20241204,122400,378942510,6330,6330,6330,6330,1
20241204,122300,378936180,6340,6340,6340,6340,10
20241204,122200,378872780,6340,6340,6340,6340,16
20241204,122100,378771340,6340,6340,6350,6340,61
20241204,122000,378384590,6340,6330,6340,6330,10
20241204,121900,378321250,6330,6310,6330,6310,42
20241204,121800,378055900,6320,6320,6320,6320,9
20241204,121700,377999020,6320,6320,6320,6320,20
20241204,121600,377872620,6320,6320,6320,6320,0
20241204,121500,377872620,6320,6320,6320,6320,1
20241204,121400,377866300,6330,6330,6330,6330,1
20241204,121300,377859970,6330,6330,6330,6330,24
20241204,121200,377708050,6340,6340,6340,6340,130
20241204,121100,376883850,6340,6320,6340,6320,212
20241204,121000,375542140,6310,6310,6310,6310,118
20241204,120900,374797560,6300,6310,6310,6300,32
20241204,120800,374595950,6310,6310,6310,6310,0
20241204,120700,374595950,6310,6300,6310,6300,32
20241204,120600,374394340,6310,6300,6310,6300,210
20241204,120500,373071240,6310,6310,6310,6310,0
20241204,120400,373071240,6310,6310,6310,6310,2
20241204,120300,373058620,6310,6310,6310,6310,348
20241204,120200,370862740,6310,6310,6310,6310,0
20241204,120100,370862740,6310,6300,6310,6300,335
20241204,120000,368752200,6310,6310,6310,6310,0
20241204,115900,368752200,6310,6310,6310,6310,3
20241204,115800,368733270,6300,6300,6300,6300,30
20241204,115700,368544270,6310,6310,6310,6310,36
20241204,115600,368317110,6310,6300,6310,6300,508
20241204,115500,365116610,6300,6300,6310,6300,34
20241204,115400,364902400,6310,6310,6310,6310,13
20241204,115300,364820370,6300,6300,6300,6300,300
20241204,115200,362930370,6300,6300,6300,6300,50
20241204,115100,362615370,6310,6300,6310,6300,133
20241204,115000,361777370,6300,6300,6300,6300,0
20241204,114900,361777370,6300,6300,6300,6300,528
20241204,114800,358450970,6300,6310,6310,6300,150
20241204,114700,357505820,6310,6310,6310,6310,10
20241204,114600,357442720,6310,6310,6310,6310,0
20241204,114500,357442720,6310,6310,6310,6310,0
20241204,114400,357442720,6310,6310,6310,6310,1
20241204,114300,357436410,6310,6310,6310,6310,0
20241204,114200,357436410,6310,6310,6310,6310,2
20241204,114100,357423790,6300,6300,6300,6300,1
20241204,114000,357417490,6310,6310,6310,6310,0
20241204,113900,357417490,6310,6310,6310,6310,1
20241204,113800,357411180,6310,6310,6310,6310,0
20241204,113700,357411180,6310,6310,6310,6310,0
20241204,113600,357411180,6310,6310,6310,6310,10
20241204,113500,357348080,6300,6300,6300,6300,228
20241204,113400,355911680,6300,6300,6300,6300,52
20241204,113300,355584080,6310,6310,6310,6310,1
20241204,113200,355577770,6310,6310,6310,6310,0
20241204,113100,355577770,6310,6310,6310,6310,1
20241204,113000,355571460,6300,6300,6300,6300,30
20241204,112900,355382460,6300,6300,6300,6300,0
20241204,112800,355382460,6300,6300,6300,6290,1296
20241204,112700,347228180,6310,6310,6310,6310,1
20241204,112600,347221870,6300,6300,6300,6300,184
20241204,112500,346062670,6300,6300,6300,6300,0
20241204,112400,346062670,6300,6300,6300,6300,300
20241204,112300,344172670,6300,6310,6310,6300,34
20241204,112200,343958440,6310,6310,6310,6310,1
20241204,112100,343952130,6310,6310,6310,6310,1
20241204,112000,343945820,6300,6300,6310,6300,82
20241204,111900,343429100,6310,6310,6310,6310,26
20241204,111800,343265040,6310,6300,6310,6300,32
20241204,111700,343063430,6300,6300,6300,6300,0
20241204,111600,343063430,6300,6300,6300,6300,15
20241204,111500,342968930,6310,6300,6310,6300,131
20241204,111400,342142630,6310,6310,6310,6310,0
20241204,111300,342142630,6310,6310,6310,6310,6
20241204,111200,342104770,6310,6300,6310,6300,60
20241204,111100,341726470,6300,6300,6300,6300,0
20241204,111000,341726470,6300,6300,6300,6300,0
20241204,110900,341726470,6300,6300,6300,6300,39
20241204,110800,341480770,6310,6300,6310,6300,101
20241204,110700,340844460,6300,6300,6300,6300,0
20241204,110600,340844460,6300,6300,6300,6300,31
20241204,110500,340649160,6300,6310,6310,6300,592
20241204,110400,336918760,6310,6310,6310,6310,6
20241204,110300,336880900,6320,6320,6320,6320,2
20241204,110200,336868260,6300,6310,6320,6300,613
20241204,110100,333002380,6310,6310,6310,6300,229
20241204,110000,331559640,6310,6310,6320,6310,14
20241204,105900,331471290,6310,6310,6310,6310,7
20241204,105800,331427120,6310,6320,6320,6310,24
20241204,105700,331275650,6320,6320,6320,6320,49
20241204,105600,330965970,6320,6320,6320,6320,0
20241204,105500,330965970,6320,6310,6320,6310,32
20241204,105400,330764040,6320,6320,6320,6320,0
20241204,105300,330764040,6320,6300,6320,6300,64
20241204,105200,330360080,6300,6320,6320,6300,1591
20241204,105100,320328180,6320,6320,6320,6320,1
20241204,105000,320321860,6350,6340,6350,6340,2
20241204,104900,320309170,6340,6330,6350,6320,170
20241204,104800,319233740,6330,6330,6330,6330,101
20241204,104700,318594410,6320,6320,6320,6320,0
20241204,104600,318594410,6320,6320,6320,6320,160
20241204,104500,317583210,6330,6320,6330,6320,11
20241204,104400,317513680,6330,6330,6330,6330,20
20241204,104300,317387080,6330,6330,6330,6320,40
20241204,104200,317134180,6320,6320,6320,6320,29
20241204,104100,316950900,6320,6320,6320,6320,0
20241204,104000,316950900,6320,6320,6320,6320,5
20241204,103900,316919300,6330,6310,6330,6310,19
20241204,103800,316799220,6320,6320,6320,6320,13
20241204,103700,316717060,6330,6310,6330,6310,20
20241204,103600,316590660,6310,6310,6310,6310,417
20241204,103500,313959390,6310,6320,6320,6310,1030
20241204,103400,307459790,6330,6320,6330,6320,40
20241204,103300,307206790,6310,6330,6330,6310,51
20241204,103200,306884960,6310,6320,6320,6310,831
20241204,103100,301640320,6320,6320,6320,6320,2
20241204,103000,301627680,6320,6320,6320,6320,150
20241204,102900,300679680,6320,6330,6330,6320,34
20241204,102800,300464770,6340,6340,6340,6340,2
20241204,102700,300452090,6310,6330,6330,6310,245
20241204,102600,298905050,6330,6330,6330,6330,58
20241204,102500,298537910,6340,6340,6340,6340,27
20241204,102400,298366730,6340,6340,6340,6340,1
20241204,102300,298360390,6330,6340,6350,6330,101
20241204,102200,297720680,6340,6340,6340,6340,1
20241204,102100,297714340,6330,6330,6330,6330,31
20241204,102000,297518110,6310,6330,6330,6310,1510
20241204,101900,287985420,6340,6340,6340,6340,0
20241204,101800,287985420,6340,6340,6340,6340,1
20241204,101700,287979080,6340,6350,6350,6340,271
20241204,101600,286260840,6350,6350,6350,6350,0
20241204,101500,286260840,6350,6350,6350,6350,97
20241204,101400,285644890,6360,6360,6360,6360,0
20241204,101300,285644890,6360,6360,6360,6360,0
20241204,101200,285644890,6360,6360,6360,6360,29
20241204,101100,285460450,6360,6360,6360,6360,93
20241204,101000,284868970,6350,6350,6350,6350,37
20241204,100900,284634020,6360,6360,6360,6360,3
20241204,100800,284614940,6360,6360,6360,6360,2
20241204,100700,284602220,6360,6350,6360,6350,12
20241204,100600,284525910,6360,6360,6360,6360,95
20241204,100500,283921710,6360,6360,6360,6360,8
20241204,100400,283870830,6360,6360,6370,6360,11
20241204,100300,283800780,6360,6360,6360,6360,0
20241204,100200,283800780,6360,6360,6360,6360,5
20241204,100100,283768980,6350,6380,6380,6350,201
20241204,100000,282492480,6380,6380,6380,6380,2
20241204,095900,282479720,6380,6380,6380,6380,4
20241204,095800,282454200,6370,6370,6370,6370,1
20241204,095700,282447830,6370,6370,6370,6370,1
20241204,095600,282441460,6380,6350,6380,6350,81
20241204,095500,281925680,6350,6360,6360,6350,109
20241204,095400,281232450,6360,6360,6360,6360,0
20241204,095300,281232450,6360,6360,6360,6360,198
20241204,095200,279973170,6350,6360,6360,6350,3
20241204,095100,279954100,6340,6340,6400,6340,77
20241204,095000,279464170,6340,6400,6400,6340,176
20241204,094900,278340790,6360,6340,6400,6340,218
20241204,094800,276955790,6340,6340,6340,6340,0
20241204,094700,276955790,6340,6340,6340,6340,2
20241204,094600,276943110,6320,6320,6320,6320,0
20241204,094500,276943110,6320,6290,6320,6290,1044
20241204,094400,270361760,6290,6300,6300,6290,231
20241204,094300,268908600,6300,6310,6310,6300,755
20241204,094200,264150450,6320,6310,6320,6310,2
20241204,094100,264137820,6310,6330,6330,6310,207
20241204,094000,262829830,6330,6320,6330,6320,501
20241204,093900,259663500,6330,6340,6340,6330,288
20241204,093800,257838920,6340,6340,6340,6340,41
20241204,093700,257578980,6340,6350,6360,6340,496
20241204,093600,254429480,6360,6410,6410,6360,204
20241204,093500,253131980,6410,6410,6410,6360,984
20241204,093400,246863130,6380,6380,6380,6380,152
20241204,093300,245893370,6380,6400,6400,6380,34
20241204,093200,245675790,6400,6400,6400,6400,1
20241204,093100,245669390,6400,6400,6400,6400,0
20241204,093000,245669390,6400,6400,6400,6400,180
20241204,092900,244517390,6400,6370,6400,6370,369
20241204,092800,242157860,6400,6370,6400,6370,2064
20241204,092700,228990580,6390,6390,6390,6390,1
20241204,092600,228984190,6390,6390,6390,6370,280
20241204,092500,227197990,6370,6380,6380,6370,2200
20241204,092400,213169850,6400,6400,6400,6400,63
20241204,092300,212766650,6400,6400,6400,6400,51
20241204,092200,212440250,6390,6380,6390,6380,201
20241204,092100,211157360,6380,6390,6390,6380,606
20241204,092000,207290970,6390,6390,6390,6390,90
20241204,091900,206715870,6400,6400,6400,6400,29
20241204,091800,206530270,6380,6390,6390,6380,282
20241204,091700,204731010,6390,6380,6390,6380,294
20241204,091600,202854270,6380,6380,6380,6380,31
20241204,091500,202656490,6380,6380,6380,6380,1499
20241204,091400,193092870,6380,6410,6410,6380,1406
20241204,091300,184119930,6410,6410,6410,6410,795
20241204,091200,179023980,6420,6430,6470,6420,966
20241204,091100,172821070,6430,6430,6430,6430,0
20241204,091000,172821070,6430,6440,6440,6430,202
20241204,090900,171522190,6430,6410,6430,6410,64
20241204,090800,171110690,6410,6410,6420,6410,585
20241204,090700,167360450,6410,6410,6410,6410,21
20241204,090600,167225840,6400,6400,6400,6400,100
20241204,090500,166585840,6430,6470,6470,6400,154
20241204,090400,165600140,6470,6360,6470,6360,1941
20241204,090300,153180350,6360,6350,6360,6320,1520
20241204,090200,143560150,6340,6320,6340,6200,3041
20241204,090100,124402460,6310,6270,6310,6240,4562
20241204,090000,95714110,6310,6180,6340,6180,15480