KissMeData/000300/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,183100,665282771,205,205,205,205,53051
20231211,183000,665282771,205,205,205,205,0
20231211,182900,665282771,205,205,205,205,0
20231211,182800,665282771,205,205,205,205,0
20231211,182700,665282771,205,205,205,205,0
20231211,182600,665282771,205,205,205,205,0
20231211,182500,665282771,205,205,205,205,0
20231211,182400,665282771,205,205,205,205,0
20231211,182300,665282771,205,205,205,205,0
20231211,182200,665282771,205,205,205,205,0
20231211,182100,665282771,205,205,205,205,0
20231211,182000,665282771,205,205,205,205,0
20231211,181900,665282771,205,205,205,205,0
20231211,181800,665282771,205,205,205,205,0
20231211,181700,665282771,205,205,205,205,0
20231211,181600,665282771,205,205,205,205,0
20231211,181500,665282771,205,205,205,205,0
20231211,181400,665282771,205,205,205,205,0
20231211,181300,665282771,205,205,205,205,0
20231211,181200,665282771,205,205,205,205,0
20231211,181100,665282771,205,205,205,205,0
20231211,181000,665282771,205,205,205,205,0
20231211,180900,665282771,205,205,205,205,0
20231211,180800,665282771,205,205,205,205,0
20231211,180700,665282771,205,205,205,205,0
20231211,180600,665282771,205,205,205,205,0
20231211,180500,665282771,205,205,205,205,0
20231211,180400,665282771,205,205,205,205,0
20231211,180300,665282771,205,205,205,205,0
20231211,180200,665282771,205,205,205,205,0
20231211,180100,665282771,205,205,205,205,53051
20231211,180000,665282771,205,205,205,205,0
20231211,175900,665282771,205,205,205,205,0
20231211,175800,665282771,205,205,205,205,0
20231211,175700,665282771,205,205,205,205,0
20231211,175600,665282771,205,205,205,205,0
20231211,175500,665282771,205,205,205,205,0
20231211,175400,665282771,205,205,205,205,0
20231211,175300,665282771,205,205,205,205,0
20231211,175200,665282771,205,205,205,205,0
20231211,175100,665282771,205,205,205,205,0
20231211,175000,665282771,205,205,205,205,0
20231211,174900,665282771,205,205,205,205,0
20231211,174800,665282771,205,205,205,205,0
20231211,174700,665282771,205,205,205,205,0
20231211,174600,665282771,205,205,205,205,0
20231211,174500,665282771,205,205,205,205,0
20231211,174400,665282771,205,205,205,205,0
20231211,174300,665282771,205,205,205,205,0
20231211,174200,665282771,205,205,205,205,0
20231211,174100,665282771,205,205,205,205,0
20231211,174000,665282771,205,205,205,205,0
20231211,173900,665282771,205,205,205,205,0
20231211,173800,665282771,205,205,205,205,0
20231211,173700,665282771,205,205,205,205,0
20231211,173600,665282771,205,205,205,205,0
20231211,173500,665282771,205,205,205,205,0
20231211,173400,665282771,205,205,205,205,0
20231211,173300,665282771,205,205,205,205,0
20231211,173200,665282771,205,205,205,205,0
20231211,173100,665282771,205,205,205,205,53051
20231211,173000,665282771,205,205,205,205,0
20231211,172900,665282771,205,205,205,205,0
20231211,172800,665282771,205,205,205,205,0
20231211,172700,665282771,205,205,205,205,0
20231211,172600,665282771,205,205,205,205,0
20231211,172500,665282771,205,205,205,205,0
20231211,172400,665282771,205,205,205,205,0
20231211,172300,665282771,205,205,205,205,0
20231211,172200,665282771,205,205,205,205,0
20231211,172100,665282771,205,205,205,205,0
20231211,172000,665282771,205,205,205,205,0
20231211,171900,665282771,205,205,205,205,0
20231211,171800,665282771,205,205,205,205,0
20231211,171700,665282771,205,205,205,205,0
20231211,171600,665282771,205,205,205,205,0
20231211,171500,665282771,205,205,205,205,0
20231211,171400,665282771,205,205,205,205,0
20231211,171300,665282771,205,205,205,205,0
20231211,171200,665282771,205,205,205,205,0
20231211,171100,665282771,205,205,205,205,0
20231211,171000,665282771,205,205,205,205,0
20231211,170900,665282771,205,205,205,205,0
20231211,170800,665282771,205,205,205,205,0
20231211,170700,665282771,205,205,205,205,0
20231211,170600,665282771,205,205,205,205,0
20231211,170500,665282771,205,205,205,205,0
20231211,170400,665282771,205,205,205,205,0
20231211,170300,665282771,205,205,205,205,0
20231211,170200,665282771,205,205,205,205,0
20231211,170100,665282771,205,205,205,205,53051
20231211,170000,665282771,205,205,205,205,0
20231211,165900,665282771,205,205,205,205,0
20231211,165800,665282771,205,205,205,205,0
20231211,165700,665282771,205,205,205,205,0
20231211,165600,665282771,205,205,205,205,0
20231211,165500,665282771,205,205,205,205,0
20231211,165400,665282771,205,205,205,205,0
20231211,165300,665282771,205,205,205,205,0
20231211,165200,665282771,205,205,205,205,0
20231211,165100,665282771,205,205,205,205,0
20231211,165000,665282771,205,205,205,205,0
20231211,164900,665282771,205,205,205,205,0
20231211,164800,665282771,205,205,205,205,0
20231211,164700,665282771,205,205,205,205,0
20231211,164600,665282771,205,205,205,205,0
20231211,164500,665282771,205,205,205,205,0
20231211,164400,665282771,205,205,205,205,0
20231211,164300,665282771,205,205,205,205,0
20231211,164200,665282771,205,205,205,205,0
20231211,164100,665282771,205,205,205,205,0
20231211,164000,665282771,205,205,205,205,0
20231211,163900,665282771,205,205,205,205,0
20231211,163800,665282771,205,205,205,205,0
20231211,163700,665282771,205,205,205,205,0
20231211,163600,665282771,205,205,205,205,0
20231211,163500,665282771,205,205,205,205,0
20231211,163400,665282771,205,205,205,205,0
20231211,163300,665282771,205,205,205,205,0
20231211,163200,665282771,205,205,205,205,0
20231211,163100,665282771,205,205,205,205,53051
20231211,163000,665282771,205,205,205,205,0
20231211,162900,665282771,205,205,205,205,0
20231211,162800,665282771,205,205,205,205,0
20231211,162700,665282771,205,205,205,205,0
20231211,162600,665282771,205,205,205,205,0
20231211,162500,665282771,205,205,205,205,0
20231211,162400,665282771,205,205,205,205,0
20231211,162300,665282771,205,205,205,205,0
20231211,162200,665282771,205,205,205,205,0
20231211,162100,665282771,205,205,205,205,0
20231211,162000,665282771,205,205,205,205,0
20231211,161900,665282771,205,205,205,205,0
20231211,161800,665282771,205,205,205,205,0
20231211,161700,665282771,205,205,205,205,0
20231211,161600,665282771,205,205,205,205,0
20231211,161500,665282771,205,205,205,205,0
20231211,161400,665282771,205,205,205,205,0
20231211,161300,665282771,205,205,205,205,0
20231211,161200,665282771,205,205,205,205,0
20231211,161100,665282771,205,205,205,205,0
20231211,161000,665282771,205,205,205,205,0
20231211,160900,665282771,205,205,205,205,0
20231211,160800,665282771,205,205,205,205,0
20231211,160700,665282771,205,205,205,205,0
20231211,160600,665282771,205,205,205,205,0
20231211,160500,665282771,205,205,205,205,0
20231211,160400,665282771,205,205,205,205,0
20231211,160300,665282771,205,205,205,205,0
20231211,160200,665282771,205,205,205,205,0
20231211,160100,665282771,205,205,205,205,53051
20231211,160000,665282771,205,205,205,205,0
20231211,155900,665282771,205,205,205,205,0
20231211,155800,665282771,205,205,205,205,0
20231211,155700,665282771,205,205,205,205,0
20231211,155600,665282771,205,205,205,205,0
20231211,155500,665282771,205,205,205,205,0
20231211,155400,665282771,205,205,205,205,0
20231211,155300,665282771,205,205,205,205,0
20231211,155200,665282771,205,205,205,205,0
20231211,155100,665282771,205,205,205,205,0
20231211,155000,665282771,205,205,205,205,0
20231211,154900,665282771,205,205,205,205,0
20231211,154800,665282771,205,205,205,205,0
20231211,154700,665282771,205,205,205,205,0
20231211,154600,665282771,205,205,205,205,0
20231211,154500,665282771,205,205,205,205,0
20231211,154400,665282771,205,205,205,205,0
20231211,154300,665282771,205,205,205,205,0
20231211,154200,665282771,205,205,205,205,0
20231211,154100,665282771,205,205,205,205,0
20231211,154000,665282771,205,205,205,205,0
20231211,153900,665282771,205,205,205,205,0
20231211,153800,665282771,205,205,205,205,0
20231211,153700,665282771,205,205,205,205,0
20231211,153600,665282771,205,205,205,205,0
20231211,153500,665282771,205,205,205,205,0
20231211,153400,665282771,205,205,205,205,0
20231211,153300,665282771,205,205,205,205,0
20231211,153200,665282771,205,205,205,205,0
20231211,153100,665282771,205,205,205,205,53051
20231211,153000,665282771,205,205,205,205,53051
20231211,152900,654407316,205,205,205,205,0
20231211,152800,654407316,205,205,205,205,0
20231211,152700,654407316,205,205,205,205,0
20231211,152600,654407316,205,205,205,205,0
20231211,152500,654407316,205,205,205,205,0
20231211,152400,654407316,205,205,205,205,0
20231211,152300,654407316,205,205,205,205,0
20231211,152200,654407316,205,205,205,205,0
20231211,152100,654407316,205,205,205,205,0
20231211,152000,654407316,205,205,205,205,0
20231211,151900,654407316,205,205,205,205,4906
20231211,151800,653401586,205,205,205,205,1
20231211,151700,653401381,205,204,205,204,48332
20231211,151600,643534098,204,204,204,204,3371
20231211,151500,642846414,204,204,205,204,61761
20231211,151400,630244195,205,205,205,205,9983
20231211,151300,628197680,204,204,204,204,5972
20231211,151200,626979392,204,204,204,204,10000
20231211,151100,624939392,205,205,205,205,50
20231211,151000,624929142,205,204,205,204,2790
20231211,150900,624359972,205,205,205,204,5030
20231211,150800,623329322,205,205,205,205,519
20231211,150700,623222927,205,205,205,205,1
20231211,150600,623222722,204,205,205,204,2
20231211,150500,623222313,204,205,205,204,27869
20231211,150400,617537035,204,205,205,204,11533
20231211,150300,615184302,205,204,205,204,2107
20231211,150200,614754473,204,204,204,204,29754
20231211,150100,608684657,204,204,204,204,0
20231211,150000,608684657,204,204,204,204,2797
20231211,145900,608114069,205,205,205,205,1034
20231211,145800,607902099,205,205,205,205,15
20231211,145700,607899024,204,204,204,204,8768
20231211,145600,606110352,204,204,204,204,490
20231211,145500,606010392,204,204,204,204,30
20231211,145400,606004272,204,204,204,204,0
20231211,145300,606004272,204,204,204,204,23
20231211,145200,605999580,204,204,205,204,397
20231211,145100,605918206,204,204,204,204,0
20231211,145000,605918206,204,204,204,204,8528
20231211,144900,604178494,204,204,204,204,33
20231211,144800,604171762,204,204,204,204,7000
20231211,144700,602743762,204,204,204,204,3080
20231211,144600,602115442,204,204,204,204,9040
20231211,144500,600271282,204,204,204,204,2023
20231211,144400,599858590,205,205,205,205,1000
20231211,144300,599653590,204,204,204,204,28
20231211,144200,599647878,205,205,205,205,1
20231211,144100,599647673,204,204,204,204,0
20231211,144000,599647673,204,204,204,204,3809
20231211,143900,598870637,204,204,204,204,2391
20231211,143800,598382873,205,205,205,205,610
20231211,143700,598257823,204,204,204,204,2602
20231211,143600,597727015,204,204,204,204,2192
20231211,143500,597279847,204,204,204,204,30027
20231211,143400,591154339,204,203,204,203,53
20231211,143300,591143578,204,204,204,204,1
20231211,143200,591143374,204,203,204,203,3720
20231211,143100,590387724,204,203,204,203,130
20231211,143000,590361234,204,203,204,203,1067
20231211,142900,590144566,204,204,204,204,7702
20231211,142800,588573358,204,204,204,204,3202
20231211,142700,587920150,204,204,204,204,22770
20231211,142600,583275070,204,204,204,204,129
20231211,142500,583248754,204,204,204,204,1089
20231211,142400,583026598,203,204,204,203,26648
20231211,142300,577600406,204,204,204,204,48291
20231211,142200,567749042,205,205,205,204,123
20231211,142100,567723935,204,204,204,204,15203
20231211,142000,564622523,204,204,204,204,929
20231211,141900,564433007,204,204,204,204,6000
20231211,141800,563209007,204,204,204,204,0
20231211,141700,563209007,204,204,204,204,70001
20231211,141600,548928803,204,204,204,204,0
20231211,141500,548928803,204,205,205,204,1491
20231211,141400,548623557,205,205,205,205,3812
20231211,141300,547842097,205,205,205,205,0
20231211,141200,547842097,205,205,205,205,1000
20231211,141100,547637097,205,205,205,205,0
20231211,141000,547637097,205,205,205,205,40
20231211,140900,547628897,205,204,205,204,1003
20231211,140800,547423285,205,204,205,204,266
20231211,140700,547369010,204,204,204,204,4
20231211,140600,547368194,205,205,205,205,29
20231211,140500,547362249,204,205,205,204,1762
20231211,140400,547001223,205,205,205,204,739
20231211,140300,546849747,205,205,205,205,9983
20231211,140200,544803232,205,205,205,205,10100
20231211,140100,542732732,205,205,205,205,2573
20231211,140000,542205267,205,205,205,205,4023
20231211,135900,541380552,205,204,205,204,1800
20231211,135800,541012352,204,205,205,204,1183
20231211,135700,540770426,205,205,205,205,20
20231211,135600,540766326,205,204,205,204,1002
20231211,135500,540560917,204,204,204,204,10
20231211,135400,540558877,205,205,205,205,5
20231211,135300,540557852,205,205,205,205,500
20231211,135200,540455352,205,204,205,204,5465
20231211,135100,539335492,205,205,205,205,2500
20231211,135000,538822992,204,204,204,204,5799
20231211,134900,537639996,205,205,205,205,0
20231211,134800,537639996,205,204,205,204,62197
20231211,134700,524951796,205,205,205,205,52830
20231211,134600,514121646,205,205,205,205,10300
20231211,134500,512010146,205,205,205,205,4014
20231211,134400,511187276,204,204,204,204,3608
20231211,134300,510451244,205,205,205,205,11
20231211,134200,510448989,205,204,205,204,697
20231211,134100,510306800,204,204,204,204,100
20231211,134000,510286400,204,205,205,204,1953
20231211,133900,509887959,204,204,205,204,1120
20231211,133800,509659459,205,205,205,205,5
20231211,133700,509658434,205,205,205,205,121
20231211,133600,509633629,205,205,205,205,12471
20231211,133500,507077074,205,205,205,205,0
20231211,133400,507077074,205,205,205,205,100
20231211,133300,507056574,205,205,205,205,1010
20231211,133200,506849524,205,205,205,205,1000
20231211,133100,506644524,206,206,206,206,300
20231211,133000,506582724,206,205,206,205,1200
20231211,132900,506336524,206,205,206,205,1200
20231211,132800,506090424,206,206,206,206,200
20231211,132700,506049224,205,205,205,205,5276
20231211,132600,504967644,206,206,206,206,804
20231211,132500,504802020,206,206,206,206,752
20231211,132400,504647108,205,205,205,205,12
20231211,132300,504644648,205,205,205,205,1000
20231211,132200,504439648,205,205,205,205,0
20231211,132100,504439648,205,205,206,205,4818
20231211,132000,503451946,206,206,206,206,1203
20231211,131900,503204128,206,205,206,205,36232
20231211,131800,495740836,206,206,206,206,15
20231211,131700,495737746,205,205,205,205,1503
20231211,131600,495429631,206,206,206,206,0
20231211,131500,495429631,206,206,206,206,21
20231211,131400,495425305,206,206,206,206,0
20231211,131300,495425305,206,206,206,206,7
20231211,131200,495423863,206,206,206,206,0
20231211,131100,495423863,206,206,206,206,0
20231211,131000,495423863,206,205,206,205,2970
20231211,130900,494813989,205,205,205,204,2873
20231211,130800,494226344,205,204,205,204,2361
20231211,130700,493743150,205,205,205,205,0
20231211,130600,493743150,205,205,205,204,1735
20231211,130500,493388872,205,205,205,204,173
20231211,130400,493353533,205,205,205,205,2805
20231211,130300,492778508,206,205,206,204,6976
20231211,130200,491348782,205,205,205,205,13000
20231211,130100,488683782,205,205,205,205,32078
20231211,130000,482107792,205,205,205,205,3260
20231211,125900,481439492,205,205,205,205,15000
20231211,125800,478364492,206,205,206,205,2
20231211,125700,478364081,206,206,206,206,2802
20231211,125600,477786869,206,206,206,206,695
20231211,125500,477643699,206,206,206,206,0
20231211,125400,477643699,206,206,206,206,4
20231211,125300,477642875,205,205,206,205,970
20231211,125200,477443925,206,205,206,205,1245
20231211,125100,477187461,206,206,206,206,1050
20231211,125000,476971161,206,206,206,205,16001
20231211,124900,473689955,206,206,206,206,1010
20231211,124800,473481895,206,205,206,205,1554
20231211,124700,473162271,206,206,206,206,1983
20231211,124600,472753773,207,207,207,206,1163
20231211,124500,472513192,207,207,207,207,0
20231211,124400,472513192,207,207,207,207,42536
20231211,124300,463708240,207,207,207,207,38631
20231211,124200,455711623,207,207,207,207,200
20231211,124100,455670223,207,207,207,206,14520
20231211,124000,452669583,207,207,207,207,0
20231211,123900,452669583,207,207,207,207,0
20231211,123800,452669583,207,207,207,207,3
20231211,123700,452668962,205,206,207,205,7104
20231211,123600,451198634,205,205,205,205,7622
20231211,123500,449636124,205,205,205,205,892
20231211,123400,449453264,205,206,206,205,146490
20231211,123300,419417922,206,206,206,205,2041
20231211,123200,418999264,206,206,206,206,100
20231211,123100,418978664,206,206,206,205,4213
20231211,123000,418110988,207,207,207,207,20
20231211,122900,418106848,207,207,207,207,0
20231211,122800,418106848,207,207,207,207,93
20231211,122700,418087597,207,206,207,205,4914
20231211,122600,417079174,206,206,206,206,5200
20231211,122500,416007974,207,207,207,207,553
20231211,122400,415893503,207,206,207,206,267
20231211,122300,415838491,206,206,206,205,6785
20231211,122200,414442464,206,206,206,206,7191
20231211,122100,412961118,207,207,207,207,201
20231211,122000,412919511,207,207,207,206,520
20231211,121900,412812281,206,206,206,206,2945
20231211,121800,412205611,206,206,206,206,550
20231211,121700,412092311,206,206,206,206,17324
20231211,121600,408523567,206,206,206,206,5
20231211,121500,408522537,206,206,206,206,80
20231211,121400,408506057,206,206,206,205,67
20231211,121300,408492264,206,206,206,206,100
20231211,121200,408471664,206,206,206,205,1426
20231211,121100,408178139,206,206,206,206,129
20231211,121000,408151565,206,206,206,206,2092
20231211,120900,407720613,206,206,206,206,246
20231211,120800,407669937,206,206,206,206,982
20231211,120700,407467645,206,206,206,206,1500
20231211,120600,407158645,206,206,206,206,0
20231211,120500,407158645,206,206,206,206,0
20231211,120400,407158645,206,206,206,206,200
20231211,120300,407117445,205,206,206,205,21
20231211,120200,407113125,205,206,206,205,5817
20231211,120100,405918103,206,206,206,206,6000
20231211,120000,404682103,207,207,207,207,12
20231211,115900,404679619,207,206,207,206,3452
20231211,115800,403968417,207,207,207,207,0
20231211,115700,403968417,207,207,207,207,10
20231211,115600,403966347,206,206,206,206,0
20231211,115500,403966347,206,206,206,206,11
20231211,115400,403964081,206,206,206,206,0
20231211,115300,403964081,206,206,206,206,0
20231211,115200,403964081,206,206,206,206,5000
20231211,115100,402934081,206,206,206,206,9
20231211,115000,402932227,206,206,206,206,0
20231211,114900,402932227,206,206,206,206,3
20231211,114800,402931609,206,206,206,206,4
20231211,114700,402930785,206,206,206,206,4177
20231211,114600,402070323,206,205,206,205,6416
20231211,114500,400748665,205,206,206,205,145
20231211,114400,400718803,206,206,206,206,1263
20231211,114300,400458625,205,206,206,205,295
20231211,114200,400397861,205,205,206,205,20
20231211,114100,400393751,205,206,206,205,2621
20231211,114000,399853834,207,207,207,207,0
20231211,113900,399853834,207,207,207,207,3005
20231211,113800,399231799,206,206,206,206,15
20231211,113700,399228709,207,207,207,207,5050
20231211,113600,398183359,207,206,207,206,7500
20231211,113500,396637859,206,206,206,206,5392
20231211,113400,395527107,206,206,206,206,0
20231211,113300,395527107,206,207,207,206,1046
20231211,113200,395310631,207,207,207,207,0
20231211,113100,395310631,207,207,207,206,14
20231211,113000,395307740,206,206,206,206,30023
20231211,112900,389123002,206,206,206,206,0
20231211,112800,389123002,206,206,206,206,2
20231211,112700,389122590,207,207,207,207,460
20231211,112600,389027370,207,207,208,207,3011
20231211,112500,388404082,206,206,206,206,1000
20231211,112400,388198082,206,206,206,206,0
20231211,112300,388198082,206,207,207,206,60
20231211,112200,388185712,207,207,207,207,374
20231211,112100,388108294,207,207,207,207,322
20231211,112000,388041640,207,207,207,207,7
20231211,111900,388040191,207,207,207,207,1263
20231211,111800,387778750,207,207,207,207,2001
20231211,111700,387364543,207,206,207,206,25157
20231211,111600,382157458,207,207,207,207,67
20231211,111500,382143589,207,207,207,207,9
20231211,111400,382141726,206,206,206,206,179
20231211,111300,382104852,207,207,207,207,8
20231211,111200,382103196,206,207,207,206,1873
20231211,111100,381717357,206,207,207,206,20555
20231211,111000,377483025,206,207,207,206,3831
20231211,110900,376693777,207,207,207,206,1285
20231211,110800,376429056,207,207,207,207,0
20231211,110700,376429056,207,207,207,206,4833
20231211,110600,375433453,207,207,207,207,716
20231211,110500,375285241,207,207,207,207,2
20231211,110400,375284827,207,207,207,206,5267
20231211,110300,374199558,207,207,207,206,10241
20231211,110200,372089866,206,207,207,206,1129
20231211,110100,371857206,207,206,207,206,2375
20231211,110000,371367189,207,207,207,207,1692
20231211,105900,371016945,207,207,207,206,25016
20231211,105800,365843821,207,207,207,207,35
20231211,105700,365836576,207,206,207,206,184
20231211,105600,365798657,207,207,207,207,6152
20231211,105500,364525193,207,207,207,207,2003
20231211,105400,364110572,207,207,207,207,53
20231211,105300,364099601,207,207,207,207,212
20231211,105200,364055717,207,207,207,206,4936
20231211,105100,363034065,206,206,206,206,0
20231211,105000,363034065,206,206,207,206,15323
20231211,104900,359877526,207,207,207,207,483
20231211,104800,359777545,206,206,207,206,1759
20231211,104700,359415171,206,207,207,206,10042
20231211,104600,357337126,208,208,208,208,29
20231211,104500,357331094,207,207,208,206,31433
20231211,104400,350838153,207,207,208,207,63725
20231211,104300,337646866,208,208,208,208,300
20231211,104200,337584466,208,208,208,208,3000
20231211,104100,336960466,208,208,208,208,2000
20231211,104000,336544466,208,208,208,208,568
20231211,103900,336426322,208,209,209,208,34310
20231211,103800,329285043,209,209,209,209,7254
20231211,103700,327768957,210,209,210,209,8036
20231211,103600,326089397,210,209,210,208,15839
20231211,103500,322779110,209,210,210,208,47256
20231211,103400,312902421,209,209,210,208,14507
20231211,103300,309870581,208,208,209,208,6190
20231211,103200,308577071,209,208,209,207,4407
20231211,103100,307659122,208,206,208,206,44770
20231211,103000,298427935,207,207,207,207,52
20231211,102900,298417171,207,207,207,206,31037
20231211,102800,292023068,208,208,208,208,9
20231211,102700,292021196,208,207,208,207,4168
20231211,102600,291158377,208,208,208,207,18315
20231211,102500,287366554,207,208,208,207,4834
20231211,102400,286365850,208,208,209,207,1330
20231211,102300,286089260,209,209,209,208,1379
20231211,102200,285802049,209,209,209,208,8716
20231211,102100,283989050,209,209,209,208,3352
20231211,102000,283291641,209,208,209,208,16953
20231211,101900,279765397,209,209,209,209,1311
20231211,101800,279491398,209,209,209,208,13765
20231211,101700,276619065,208,208,209,208,3232
20231211,101600,275944304,208,209,209,208,1613
20231211,101500,275607421,209,209,209,208,5550
20231211,101400,274452485,209,209,209,208,11114
20231211,101300,272129922,209,209,209,208,25405
20231211,101200,266844161,209,210,210,208,82326
20231211,101100,249640025,210,210,211,209,44615
20231211,101000,240271535,210,208,210,208,26833
20231211,100900,234657687,209,209,210,208,17135
20231211,100800,231075319,209,207,209,206,127691
20231211,100700,204612468,207,206,207,206,11112
20231211,100600,202312509,207,207,207,206,261
20231211,100500,202258493,206,207,207,206,1752
20231211,100400,201897469,207,207,207,207,125
20231211,100300,201871594,207,206,207,206,313
20231211,100200,201807102,206,207,207,206,586
20231211,100100,201686340,206,207,207,206,23016
20231211,100000,196945007,206,207,207,206,6169
20231211,095900,195674124,207,207,207,206,3577
20231211,095800,194934238,207,207,207,207,0
20231211,095700,194934238,207,207,207,207,118
20231211,095600,194909812,207,206,207,206,3193
20231211,095500,194251961,207,207,207,205,11419
20231211,095400,191898537,207,207,207,207,365
20231211,095300,191822982,206,207,207,206,29692
20231211,095200,185705855,206,207,207,206,432
20231211,095100,185616831,207,207,207,206,651
20231211,095000,185482556,206,207,207,206,5717
20231211,094900,184304752,207,206,207,206,2436
20231211,094800,183802900,207,206,207,206,19588
20231211,094700,179765290,207,207,207,207,20408
20231211,094600,175540834,207,206,207,206,13892
20231211,094500,172679060,205,205,206,205,8877
20231211,094400,170851673,206,206,206,206,12045
20231211,094300,168370403,206,205,206,205,8914
20231211,094200,166542889,205,206,206,205,7205
20231211,094100,165058660,206,206,206,205,635
20231211,094000,164928276,206,206,206,206,74
20231211,093900,164913032,206,206,206,206,1017
20231211,093800,164703530,206,207,207,206,25394
20231211,093700,159472077,207,207,207,207,9
20231211,093600,159470214,207,207,207,207,211
20231211,093500,159426537,207,207,207,206,16419
20231211,093400,156038912,206,206,206,206,1540
20231211,093300,155721672,206,207,207,206,122
20231211,093200,155696423,207,207,207,206,9039
20231211,093100,153832350,207,206,207,206,33964
20231211,093000,146835258,206,206,206,205,404
20231211,092900,146752038,205,205,206,205,18794
20231211,092800,142888457,205,205,206,205,18063
20231211,092700,139185540,205,205,206,205,14442
20231211,092600,136224601,206,206,206,205,15746
20231211,092500,132994368,206,208,208,206,58786
20231211,092400,120870787,207,208,208,207,2037
20231211,092300,120447862,208,208,208,208,1825
20231211,092200,120068262,208,209,209,208,3920
20231211,092100,119252497,209,209,209,208,205
20231211,092000,119209661,209,209,209,209,4508
20231211,091900,118267489,210,208,210,208,38412
20231211,091800,110247332,208,207,208,207,8875
20231211,091700,108409182,208,208,208,207,4512
20231211,091600,107472686,208,207,208,207,5328
20231211,091500,106369285,206,207,207,206,66164
20231211,091400,92735762,207,207,207,207,13138
20231211,091300,90016196,207,208,208,207,4004
20231211,091200,89187364,207,207,207,207,3387
20231211,091100,88486255,207,208,208,207,14294
20231211,091000,85527197,208,208,208,207,11491
20231211,090900,83145950,208,208,208,207,3281
20231211,090800,82465614,208,207,208,207,12707
20231211,090700,79833712,208,207,209,207,19397
20231211,090600,75801182,207,207,207,206,18201
20231211,090500,72051587,207,208,209,207,22143
20231211,090400,67445165,208,206,208,205,17992
20231211,090300,63741152,206,207,209,206,45220
20231211,090200,54366716,206,206,209,205,75042
20231211,090100,38820479,206,206,207,205,24326
20231211,090000,33813453,207,205,207,204,164842