KissMeData/000300/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183100,1996168300,168,168,168,168,295708
20231226,183000,1996168300,168,168,168,168,0
20231226,182900,1996168300,168,168,168,168,0
20231226,182800,1996168300,168,168,168,168,0
20231226,182700,1996168300,168,168,168,168,0
20231226,182600,1996168300,168,168,168,168,0
20231226,182500,1996168300,168,168,168,168,0
20231226,182400,1996168300,168,168,168,168,0
20231226,182300,1996168300,168,168,168,168,0
20231226,182200,1996168300,168,168,168,168,0
20231226,182100,1996168300,168,168,168,168,0
20231226,182000,1996168300,168,168,168,168,0
20231226,181900,1996168300,168,168,168,168,0
20231226,181800,1996168300,168,168,168,168,0
20231226,181700,1996168300,168,168,168,168,0
20231226,181600,1996168300,168,168,168,168,0
20231226,181500,1996168300,168,168,168,168,0
20231226,181400,1996168300,168,168,168,168,0
20231226,181300,1996168300,168,168,168,168,0
20231226,181200,1996168300,168,168,168,168,0
20231226,181100,1996168300,168,168,168,168,0
20231226,181000,1996168300,168,168,168,168,0
20231226,180900,1996168300,168,168,168,168,0
20231226,180800,1996168300,168,168,168,168,0
20231226,180700,1996168300,168,168,168,168,0
20231226,180600,1996168300,168,168,168,168,0
20231226,180500,1996168300,168,168,168,168,0
20231226,180400,1996168300,168,168,168,168,0
20231226,180300,1996168300,168,168,168,168,0
20231226,180200,1996168300,168,168,168,168,0
20231226,180100,1996168300,168,168,168,168,295708
20231226,180000,1996168300,168,168,168,168,0
20231226,175900,1996168300,168,168,168,168,0
20231226,175800,1996168300,168,168,168,168,0
20231226,175700,1996168300,168,168,168,168,0
20231226,175600,1996168300,168,168,168,168,0
20231226,175500,1996168300,168,168,168,168,0
20231226,175400,1996168300,168,168,168,168,0
20231226,175300,1996168300,168,168,168,168,0
20231226,175200,1996168300,168,168,168,168,0
20231226,175100,1996168300,168,168,168,168,0
20231226,175000,1996168300,168,168,168,168,0
20231226,174900,1996168300,168,168,168,168,0
20231226,174800,1996168300,168,168,168,168,0
20231226,174700,1996168300,168,168,168,168,0
20231226,174600,1996168300,168,168,168,168,0
20231226,174500,1996168300,168,168,168,168,0
20231226,174400,1996168300,168,168,168,168,0
20231226,174300,1996168300,168,168,168,168,0
20231226,174200,1996168300,168,168,168,168,0
20231226,174100,1996168300,168,168,168,168,0
20231226,174000,1996168300,168,168,168,168,0
20231226,173900,1996168300,168,168,168,168,0
20231226,173800,1996168300,168,168,168,168,0
20231226,173700,1996168300,168,168,168,168,0
20231226,173600,1996168300,168,168,168,168,0
20231226,173500,1996168300,168,168,168,168,0
20231226,173400,1996168300,168,168,168,168,0
20231226,173300,1996168300,168,168,168,168,0
20231226,173200,1996168300,168,168,168,168,0
20231226,173100,1996168300,168,168,168,168,295708
20231226,173000,1996168300,168,168,168,168,0
20231226,172900,1996168300,168,168,168,168,0
20231226,172800,1996168300,168,168,168,168,0
20231226,172700,1996168300,168,168,168,168,0
20231226,172600,1996168300,168,168,168,168,0
20231226,172500,1996168300,168,168,168,168,0
20231226,172400,1996168300,168,168,168,168,0
20231226,172300,1996168300,168,168,168,168,0
20231226,172200,1996168300,168,168,168,168,0
20231226,172100,1996168300,168,168,168,168,0
20231226,172000,1996168300,168,168,168,168,0
20231226,171900,1996168300,168,168,168,168,0
20231226,171800,1996168300,168,168,168,168,0
20231226,171700,1996168300,168,168,168,168,0
20231226,171600,1996168300,168,168,168,168,0
20231226,171500,1996168300,168,168,168,168,0
20231226,171400,1996168300,168,168,168,168,0
20231226,171300,1996168300,168,168,168,168,0
20231226,171200,1996168300,168,168,168,168,0
20231226,171100,1996168300,168,168,168,168,0
20231226,171000,1996168300,168,168,168,168,0
20231226,170900,1996168300,168,168,168,168,0
20231226,170800,1996168300,168,168,168,168,0
20231226,170700,1996168300,168,168,168,168,0
20231226,170600,1996168300,168,168,168,168,0
20231226,170500,1996168300,168,168,168,168,0
20231226,170400,1996168300,168,168,168,168,0
20231226,170300,1996168300,168,168,168,168,0
20231226,170200,1996168300,168,168,168,168,0
20231226,170100,1996168300,168,168,168,168,295708
20231226,170000,1996168300,168,168,168,168,0
20231226,165900,1996168300,168,168,168,168,0
20231226,165800,1996168300,168,168,168,168,0
20231226,165700,1996168300,168,168,168,168,0
20231226,165600,1996168300,168,168,168,168,0
20231226,165500,1996168300,168,168,168,168,0
20231226,165400,1996168300,168,168,168,168,0
20231226,165300,1996168300,168,168,168,168,0
20231226,165200,1996168300,168,168,168,168,0
20231226,165100,1996168300,168,168,168,168,0
20231226,165000,1996168300,168,168,168,168,0
20231226,164900,1996168300,168,168,168,168,0
20231226,164800,1996168300,168,168,168,168,0
20231226,164700,1996168300,168,168,168,168,0
20231226,164600,1996168300,168,168,168,168,0
20231226,164500,1996168300,168,168,168,168,0
20231226,164400,1996168300,168,168,168,168,0
20231226,164300,1996168300,168,168,168,168,0
20231226,164200,1996168300,168,168,168,168,0
20231226,164100,1996168300,168,168,168,168,0
20231226,164000,1996168300,168,168,168,168,0
20231226,163900,1996168300,168,168,168,168,0
20231226,163800,1996168300,168,168,168,168,0
20231226,163700,1996168300,168,168,168,168,0
20231226,163600,1996168300,168,168,168,168,0
20231226,163500,1996168300,168,168,168,168,0
20231226,163400,1996168300,168,168,168,168,0
20231226,163300,1996168300,168,168,168,168,0
20231226,163200,1996168300,168,168,168,168,0
20231226,163100,1996168300,168,168,168,168,295708
20231226,163000,1996168300,168,168,168,168,0
20231226,162900,1996168300,168,168,168,168,0
20231226,162800,1996168300,168,168,168,168,0
20231226,162700,1996168300,168,168,168,168,0
20231226,162600,1996168300,168,168,168,168,0
20231226,162500,1996168300,168,168,168,168,0
20231226,162400,1996168300,168,168,168,168,0
20231226,162300,1996168300,168,168,168,168,0
20231226,162200,1996168300,168,168,168,168,0
20231226,162100,1996168300,168,168,168,168,0
20231226,162000,1996168300,168,168,168,168,0
20231226,161900,1996168300,168,168,168,168,0
20231226,161800,1996168300,168,168,168,168,0
20231226,161700,1996168300,168,168,168,168,0
20231226,161600,1996168300,168,168,168,168,0
20231226,161500,1996168300,168,168,168,168,0
20231226,161400,1996168300,168,168,168,168,0
20231226,161300,1996168300,168,168,168,168,0
20231226,161200,1996168300,168,168,168,168,0
20231226,161100,1996168300,168,168,168,168,0
20231226,161000,1996168300,168,168,168,168,0
20231226,160900,1996168300,168,168,168,168,0
20231226,160800,1996168300,168,168,168,168,0
20231226,160700,1996168300,168,168,168,168,0
20231226,160600,1996168300,168,168,168,168,0
20231226,160500,1996168300,168,168,168,168,0
20231226,160400,1996168300,168,168,168,168,0
20231226,160300,1996168300,168,168,168,168,0
20231226,160200,1996168300,168,168,168,168,0
20231226,160100,1996168300,168,168,168,168,295708
20231226,160000,1996168300,168,168,168,168,0
20231226,155900,1996168300,168,168,168,168,0
20231226,155800,1996168300,168,168,168,168,0
20231226,155700,1996168300,168,168,168,168,0
20231226,155600,1996168300,168,168,168,168,0
20231226,155500,1996168300,168,168,168,168,0
20231226,155400,1996168300,168,168,168,168,0
20231226,155300,1996168300,168,168,168,168,0
20231226,155200,1996168300,168,168,168,168,0
20231226,155100,1996168300,168,168,168,168,0
20231226,155000,1996168300,168,168,168,168,0
20231226,154900,1996168300,168,168,168,168,0
20231226,154800,1996168300,168,168,168,168,0
20231226,154700,1996168300,168,168,168,168,0
20231226,154600,1996168300,168,168,168,168,0
20231226,154500,1996168300,168,168,168,168,0
20231226,154400,1996168300,168,168,168,168,0
20231226,154300,1996168300,168,168,168,168,0
20231226,154200,1996168300,168,168,168,168,0
20231226,154100,1996168300,168,168,168,168,0
20231226,154000,1996168300,168,168,168,168,0
20231226,153900,1996168300,168,168,168,168,0
20231226,153800,1996168300,168,168,168,168,0
20231226,153700,1996168300,168,168,168,168,0
20231226,153600,1996168300,168,168,168,168,0
20231226,153500,1996168300,168,168,168,168,0
20231226,153400,1996168300,168,168,168,168,0
20231226,153300,1996168300,168,168,168,168,0
20231226,153200,1996168300,168,168,168,168,0
20231226,153100,1996168300,168,168,168,168,295708
20231226,153000,1996168300,168,168,168,168,295708
20231226,152900,1946489356,172,172,172,172,0
20231226,152800,1946489356,172,172,172,172,0
20231226,152700,1946489356,172,172,172,172,0
20231226,152600,1946489356,172,172,172,172,0
20231226,152500,1946489356,172,172,172,172,0
20231226,152400,1946489356,172,172,172,172,0
20231226,152300,1946489356,172,172,172,172,0
20231226,152200,1946489356,172,172,172,172,0
20231226,152100,1946489356,172,172,172,172,0
20231226,152000,1946489356,172,172,172,172,0
20231226,151900,1946489356,172,172,174,172,28564
20231226,151800,1941550864,171,173,173,171,75626
20231226,151700,1928526808,174,173,174,173,18620
20231226,151600,1925288986,174,174,174,174,1646
20231226,151500,1925002582,174,173,174,173,958
20231226,151400,1924836348,174,173,174,173,16727
20231226,151300,1921936829,174,174,174,174,452
20231226,151200,1921858181,174,173,174,173,29377
20231226,151100,1916763865,174,174,174,173,49337
20231226,151000,1908227667,173,173,173,173,17323
20231226,150900,1905230788,173,173,174,172,122658
20231226,150800,1884016350,172,172,172,172,7790
20231226,150700,1882676470,172,172,173,172,18469
20231226,150600,1879498250,173,172,173,172,2256
20231226,150500,1879109000,173,174,174,172,13376
20231226,150400,1876798173,174,174,174,174,1440
20231226,150300,1876547613,174,173,174,173,5093
20231226,150200,1875661731,174,174,174,173,3146
20231226,150100,1875117127,173,173,173,173,892
20231226,150000,1874962811,173,173,173,173,3222
20231226,145900,1874405405,172,173,173,172,7522
20231226,145800,1873105612,173,174,174,173,8401
20231226,145700,1871651538,174,174,174,173,9904
20231226,145600,1869936068,173,174,174,173,3724
20231226,145500,1869291668,174,173,174,173,10144
20231226,145400,1867536755,173,173,174,173,5338
20231226,145300,1866613249,173,173,173,172,24361
20231226,145200,1862402096,173,172,173,172,494
20231226,145100,1862316904,172,174,174,172,10410
20231226,145000,1860523586,173,173,173,172,7891
20231226,144900,1859165261,173,173,173,173,2000
20231226,144800,1858819261,173,173,174,173,13444
20231226,144700,1856493441,173,173,174,173,54034
20231226,144600,1847145473,173,172,173,171,20801
20231226,144500,1843577202,171,173,173,171,34527
20231226,144400,1837651031,173,174,174,172,35780
20231226,144300,1831443860,174,174,174,173,11114
20231226,144200,1829510158,175,175,175,175,1001
20231226,144100,1829334983,175,175,175,174,9336
20231226,144000,1827709010,174,174,175,174,1821
20231226,143900,1827391336,174,175,175,174,8137
20231226,143800,1825967975,174,175,175,174,589
20231226,143700,1825865402,175,175,175,174,632
20231226,143600,1825754812,175,175,175,175,2600
20231226,143500,1825299812,175,174,175,174,17623
20231226,143400,1822221850,174,174,174,174,3002
20231226,143300,1821699502,174,174,174,174,18751
20231226,143200,1818436828,174,172,174,171,123773
20231226,143100,1797097667,172,171,172,170,127394
20231226,143000,1775333867,171,172,172,171,11401
20231226,142900,1773384295,171,172,172,171,20386
20231226,142800,1769897424,170,172,172,170,10503
20231226,142700,1768101259,170,172,172,170,16777
20231226,142600,1765232459,172,172,172,170,24926
20231226,142500,1760973440,171,172,173,171,107695
20231226,142400,1742488384,172,173,174,172,14211
20231226,142300,1740033953,174,174,174,173,17797
20231226,142200,1736954970,174,173,174,173,1001
20231226,142100,1736780797,174,173,174,173,31060
20231226,142000,1731404198,173,174,174,173,7776
20231226,141900,1730058864,173,174,174,173,673
20231226,141800,1729941763,174,175,175,174,4
20231226,141700,1729941066,174,175,175,174,799
20231226,141600,1729801304,175,175,175,174,36130
20231226,141500,1723512630,175,174,175,174,1233
20231226,141400,1723298082,174,175,175,174,297
20231226,141300,1723246387,175,174,175,174,951
20231226,141200,1723080905,175,175,175,175,2202
20231226,141100,1722695555,175,175,175,174,17534
20231226,141000,1719643537,175,175,175,174,5000
20231226,140900,1718772957,175,174,175,174,51692
20231226,140800,1709757749,174,173,175,173,10340
20231226,140700,1707961402,173,173,174,173,82026
20231226,140600,1693752330,174,174,175,174,23735
20231226,140500,1689622430,174,175,175,174,30928
20231226,140400,1684240908,175,174,175,174,46930
20231226,140300,1676074979,175,175,175,175,0
20231226,140200,1676074979,175,175,175,175,0
20231226,140100,1676074979,175,176,176,175,159910
20231226,140000,1648090706,176,176,176,176,20
20231226,135900,1648087186,176,176,176,176,219
20231226,135800,1648048642,175,175,176,175,3271
20231226,135700,1647475147,176,176,176,175,18631
20231226,135600,1644201091,175,176,176,175,330
20231226,135500,1644143229,176,176,176,175,13653
20231226,135400,1641745301,177,177,177,176,6063
20231226,135300,1640675326,176,176,176,176,893
20231226,135200,1640518158,176,177,177,176,33353
20231226,135100,1634614678,176,176,176,175,33794
20231226,135000,1628668184,176,176,177,176,33994
20231226,134900,1622685239,176,176,177,176,70059
20231226,134800,1610354850,177,176,177,176,503
20231226,134700,1610265858,177,177,177,176,6440
20231226,134600,1609130978,177,176,177,176,993
20231226,134500,1608955980,177,176,177,176,15535
20231226,134400,1606221788,176,176,177,176,21837
20231226,134300,1602378465,177,177,177,176,2224
20231226,134200,1601986892,176,177,177,176,544
20231226,134100,1601890623,177,177,177,177,30
20231226,134000,1601885313,177,177,177,177,98
20231226,133900,1601867967,177,177,177,177,1
20231226,133800,1601867790,176,177,177,176,2322
20231226,133700,1601456896,177,177,177,177,2099
20231226,133600,1601085373,177,177,177,177,48
20231226,133500,1601076877,178,178,178,177,29853
20231226,133400,1595785043,178,178,178,178,40
20231226,133300,1595777923,177,177,178,177,19601
20231226,133200,1592303543,177,178,178,177,114
20231226,133100,1592283259,178,178,178,178,0
20231226,133000,1592283259,178,177,178,177,9287
20231226,132900,1590639440,177,177,177,177,3077
20231226,132800,1590094811,177,176,177,176,2490
20231226,132700,1589654431,176,177,177,176,977
20231226,132600,1589481806,177,176,177,176,5341
20231226,132500,1588536788,176,177,177,176,2079
20231226,132400,1588170805,177,177,177,176,564
20231226,132300,1588071477,177,177,177,176,923
20231226,132200,1587908906,177,177,177,177,4072
20231226,132100,1587188162,176,177,177,176,299
20231226,132000,1587135519,176,178,178,176,49205
20231226,131900,1578453610,178,178,178,177,2140
20231226,131800,1578074691,178,178,178,178,31
20231226,131700,1578069173,178,177,178,177,1703
20231226,131600,1577767739,178,177,178,177,3855
20231226,131500,1577081659,178,178,178,177,43
20231226,131400,1577074025,177,178,178,177,11633
20231226,131300,1575010031,177,177,177,177,374
20231226,131200,1574943833,177,177,178,177,35668
20231226,131100,1568630596,177,177,177,177,3102
20231226,131000,1568081542,177,178,178,177,9039
20231226,130900,1566481629,178,178,178,178,5685
20231226,130800,1565469699,178,178,178,177,29066
20231226,130700,1560296918,178,178,178,177,4574
20231226,130600,1559487248,178,177,178,177,115
20231226,130500,1559466820,177,178,178,177,11431
20231226,130400,1557434333,177,178,178,177,8650
20231226,130300,1555903182,177,178,178,177,2290
20231226,130200,1555496838,178,178,178,178,317
20231226,130100,1555440412,178,178,178,177,2017
20231226,130000,1555081643,178,178,178,178,57
20231226,125900,1555071497,178,178,178,177,2074
20231226,125800,1554702326,177,177,177,177,246
20231226,125700,1554658784,178,177,178,177,97
20231226,125600,1554641609,177,177,178,177,5276
20231226,125500,1553707741,177,177,177,177,151
20231226,125400,1553681014,178,178,178,178,2010
20231226,125300,1553323234,178,178,178,177,10191
20231226,125200,1551518259,178,178,178,178,10002
20231226,125100,1549737903,178,177,178,176,42183
20231226,125000,1542267927,177,177,177,177,688
20231226,124900,1542146151,177,176,177,176,2509
20231226,124800,1541704058,177,177,177,176,1696
20231226,124700,1541405036,176,177,177,176,56374
20231226,124600,1531479898,177,177,177,176,37149
20231226,124500,1524924513,177,177,177,176,64174
20231226,124400,1513604362,176,177,177,176,1172
20231226,124300,1513397439,177,177,177,176,2293
20231226,124200,1512992343,177,177,177,177,11680
20231226,124100,1510924983,177,177,178,177,49096
20231226,124000,1502234925,178,178,178,177,9151
20231226,123900,1500614559,178,178,178,177,16060
20231226,123800,1497762375,178,178,178,177,21424
20231226,123700,1493969977,178,178,178,177,14160
20231226,123600,1491463497,177,177,177,177,57
20231226,123500,1491453408,178,178,178,178,2870
20231226,123400,1490942548,178,179,179,178,32598
20231226,123300,1485136969,179,179,179,178,7500
20231226,123200,1483801316,179,178,179,178,20167
20231226,123100,1480199434,178,178,178,178,4492
20231226,123000,1479399858,178,179,179,178,4219
20231226,122900,1478648873,178,179,179,178,1046
20231226,122800,1478461978,179,178,179,178,1839
20231226,122700,1478134628,178,177,178,177,1753
20231226,122600,1477822686,178,178,178,178,2642
20231226,122500,1477352410,178,178,179,178,7831
20231226,122400,1475958460,179,177,179,177,17921
20231226,122300,1472778514,178,178,178,177,7339
20231226,122200,1471478021,178,179,179,178,32741
20231226,122100,1465650116,179,179,179,178,21025
20231226,122000,1461886941,179,178,179,178,44344
20231226,121900,1453960414,178,179,179,178,7404
20231226,121800,1452641281,179,179,179,178,2837
20231226,121700,1452134643,179,179,179,178,2765
20231226,121600,1451640091,178,179,179,178,12391
20231226,121500,1449431414,179,179,179,178,4707
20231226,121400,1448589749,179,179,179,178,2384
20231226,121300,1448163229,179,179,179,178,1659
20231226,121200,1447866274,179,179,179,179,3204
20231226,121100,1447292758,179,178,179,178,764
20231226,121000,1447156204,178,179,179,178,971
20231226,120900,1446982405,179,179,179,179,4
20231226,120800,1446981689,178,179,179,178,7052
20231226,120700,1445719480,179,179,179,178,21713
20231226,120600,1441836853,179,179,179,178,14872
20231226,120500,1439174766,179,180,180,179,18536
20231226,120400,1435850955,180,180,180,179,4412
20231226,120300,1435060115,180,179,180,178,30417
20231226,120200,1429603558,179,179,179,178,35522
20231226,120100,1423247089,179,179,179,179,27204
20231226,120000,1418377573,178,178,179,178,15684
20231226,115900,1415583086,178,179,179,178,21673
20231226,115800,1411724836,179,179,179,178,364
20231226,115700,1411660035,178,177,178,177,45213
20231226,115600,1403656484,177,178,178,177,13328
20231226,115500,1401286695,178,178,179,178,6828
20231226,115400,1400071294,179,178,179,178,74252
20231226,115300,1386849079,179,179,179,179,1441
20231226,115200,1386591140,179,180,180,179,29297
20231226,115100,1381346766,179,179,179,179,11
20231226,115000,1381344797,179,180,180,179,1494
20231226,114900,1381077362,180,180,180,180,3712
20231226,114800,1380409202,180,180,180,180,20301
20231226,114700,1376755022,180,179,180,179,25637
20231226,114600,1372163866,180,179,180,179,3014
20231226,114500,1371622948,179,180,180,179,8482
20231226,114400,1370103656,180,179,180,179,1038
20231226,114300,1369916834,180,180,180,180,1467
20231226,114200,1369652774,180,180,181,180,20364
20231226,114100,1365986971,180,180,181,180,2727
20231226,114000,1365495599,180,180,180,180,14936
20231226,113900,1362807119,179,180,180,179,1283
20231226,113800,1362577452,180,179,181,179,2880
20231226,113700,1362059050,180,180,181,180,32335
20231226,113600,1356238732,181,181,181,181,19
20231226,113500,1356235293,181,181,181,181,8603
20231226,113400,1354678150,181,180,181,179,5754
20231226,113300,1353641526,180,180,180,180,4915
20231226,113200,1352756826,180,180,180,180,3
20231226,113100,1352756286,180,180,180,179,2844
20231226,113000,1352246158,180,180,180,179,4132
20231226,112900,1351506503,180,180,180,180,2618
20231226,112800,1351035263,180,180,180,180,14
20231226,112700,1351032743,181,180,181,180,45891
20231226,112600,1342772354,180,180,180,180,13533
20231226,112500,1340336414,180,182,182,180,158
20231226,112400,1340307819,180,181,181,180,22
20231226,112300,1340303858,180,180,180,180,28378
20231226,112200,1335195818,180,180,180,180,33
20231226,112100,1335189878,180,181,181,180,27661
20231226,112000,1330203245,181,181,181,181,14722
20231226,111900,1327538563,181,181,181,180,11448
20231226,111800,1325466817,182,181,182,180,19025
20231226,111700,1322029929,181,181,181,181,10070
20231226,111600,1320207259,180,181,181,180,5549
20231226,111500,1319208437,180,180,181,180,3521
20231226,111400,1318571379,180,180,180,180,21301
20231226,111300,1314737199,180,181,181,180,388
20231226,111200,1314666974,180,180,181,179,60589
20231226,111100,1303759956,180,180,180,180,72
20231226,111000,1303746996,181,181,181,179,7629
20231226,110900,1302373747,180,180,180,180,12517
20231226,110800,1300120687,180,180,181,180,14267
20231226,110700,1297548850,181,181,181,180,25827
20231226,110600,1292894935,181,180,181,180,22708
20231226,110500,1288801966,180,180,181,180,3918
20231226,110400,1288096226,180,181,181,180,9369
20231226,110300,1286408698,180,180,180,180,8977
20231226,110200,1284792838,180,181,182,180,68560
20231226,110100,1272374094,181,183,183,181,31638
20231226,110000,1266616410,183,183,183,183,43497
20231226,105900,1258656459,183,182,183,181,4612
20231226,105800,1257816845,182,182,183,181,55873
20231226,105700,1247648469,182,180,182,180,10999
20231226,105600,1245668625,181,182,182,180,2546
20231226,105500,1245207590,182,181,182,181,2238
20231226,105400,1244802212,181,182,182,181,7475
20231226,105300,1243449151,181,181,182,180,20513
20231226,105200,1239737791,181,181,182,181,3852
20231226,105100,1239040578,181,181,182,181,3387
20231226,105000,1238425531,181,182,182,181,8019
20231226,104900,1236973818,181,182,182,181,21724
20231226,104800,1233038792,182,182,182,181,80
20231226,104700,1233024233,182,181,182,181,10789
20231226,104600,1231071415,181,180,181,180,3039
20231226,104500,1230524359,180,181,181,180,6109
20231226,104400,1229421501,181,181,181,181,1501
20231226,104300,1229149820,181,182,182,181,63152
20231226,104200,1217719268,182,181,183,181,31453
20231226,104100,1211995814,182,181,182,181,3109
20231226,104000,1211430293,182,182,182,182,5142
20231226,103900,1210494449,182,182,182,182,12420
20231226,103800,1208234009,182,182,182,181,2454
20231226,103700,1207788083,182,182,182,181,3763
20231226,103600,1207104196,182,182,182,181,26776
20231226,103500,1202256479,182,182,183,181,15014
20231226,103400,1199524443,182,183,183,181,41462
20231226,103300,1192007728,182,182,183,182,16446
20231226,103200,1189014530,182,184,184,182,69389
20231226,103100,1176369848,184,182,184,181,39760
20231226,103000,1169092390,182,182,182,181,33031
20231226,102900,1163082602,181,182,182,181,3746
20231226,102800,1162404430,182,181,182,181,710
20231226,102700,1162275211,182,182,182,181,5635
20231226,102600,1161255216,182,181,182,181,12763
20231226,102500,1158939936,182,180,182,180,42585
20231226,102400,1151227845,180,181,181,180,7719
20231226,102300,1149838408,181,181,181,180,88
20231226,102200,1149822490,181,181,181,180,3343
20231226,102100,1149217432,181,181,181,180,1571
20231226,102000,1148934097,181,179,181,179,34546
20231226,101900,1142723593,180,179,180,179,6
20231226,101800,1142722514,180,180,180,179,19800
20231226,101700,1139161194,180,179,180,179,9007
20231226,101600,1137540934,180,180,180,179,306
20231226,101500,1137486054,180,180,180,179,3795
20231226,101400,1136806699,179,180,180,179,4389
20231226,101300,1136019719,180,180,180,179,52511
20231226,101200,1126619071,179,179,180,179,15894
20231226,101100,1123773626,180,180,180,179,7863
20231226,101000,1122358933,180,179,180,179,2069
20231226,100900,1121988535,179,180,180,179,1787
20231226,100800,1121668657,180,180,180,179,7496
20231226,100700,1120326791,180,180,180,179,13973
20231226,100600,1117824609,179,180,180,179,7592
20231226,100500,1116465365,180,179,180,178,20113
20231226,100400,1112871674,179,179,180,178,36852
20231226,100300,1106284421,178,179,179,178,1538
20231226,100200,1106010276,179,179,179,178,84431
20231226,100100,1090925268,179,179,180,179,18791
20231226,100000,1087561518,179,180,180,179,16104
20231226,095900,1084678819,180,180,180,179,1271
20231226,095800,1084450044,179,179,179,179,43633
20231226,095700,1076639737,179,180,180,178,21112
20231226,095600,1072870289,179,180,180,178,28746
20231226,095500,1067722705,180,180,180,179,22281
20231226,095400,1063731805,180,179,180,179,71055
20231226,095300,1051010732,180,180,180,179,12394
20231226,095200,1048780864,180,181,181,179,38234
20231226,095100,1041926674,181,181,181,180,65305
20231226,095000,1030109732,181,180,181,179,66157
20231226,094900,1018199234,180,180,180,179,25683
20231226,094800,1013596490,180,180,180,179,18036
20231226,094700,1010362110,180,180,180,179,44743
20231226,094600,1002336146,180,180,180,179,24158
20231226,094500,997996164,180,179,180,179,8157
20231226,094400,996535105,180,180,180,179,13904
20231226,094300,994033012,180,180,180,179,6439
20231226,094200,992880011,180,180,180,179,59627
20231226,094100,982192702,180,180,181,180,39050
20231226,094000,975163557,180,181,181,180,70883
20231226,093900,962394567,181,180,181,180,23000
20231226,093800,958252673,180,180,180,179,47197
20231226,093700,949757225,180,180,180,179,26756
20231226,093600,944949879,180,180,181,179,209595
20231226,093500,907351828,180,180,180,179,50123
20231226,093400,898332731,180,180,180,179,16424
20231226,093300,895376548,180,179,180,178,210422
20231226,093200,857853169,178,179,179,178,45832
20231226,093100,849682428,179,179,179,178,33050
20231226,093000,843777086,179,179,179,177,25643
20231226,092900,839207943,179,178,179,177,124619
20231226,092800,817076538,179,179,179,178,16126
20231226,092700,814202934,178,178,179,178,58184
20231226,092600,803842877,179,179,179,178,21644
20231226,092500,799983666,179,178,179,178,92262
20231226,092400,783556010,179,179,180,177,130327
20231226,092300,760326125,179,180,180,178,239081
20231226,092200,717556078,180,183,183,179,477598
20231226,092100,631051530,183,184,184,182,20104
20231226,092000,627381629,184,182,184,182,70751
20231226,091900,614436140,182,183,184,182,59145
20231226,091800,603612358,183,184,185,183,120967
20231226,091700,581384214,184,184,184,182,38432
20231226,091600,574350804,184,183,184,183,34935
20231226,091500,567952166,183,184,184,183,46665
20231226,091400,559391536,184,185,185,183,41017
20231226,091300,551847256,185,185,185,182,34635
20231226,091200,545488286,186,185,186,182,234493
20231226,091100,502490523,184,184,185,184,40993
20231226,091000,494931923,184,183,185,181,227928
20231226,090900,453301809,183,188,188,183,287729
20231226,090800,399985660,188,187,189,186,227166
20231226,090700,357481973,186,196,197,186,635878
20231226,090600,235716442,197,196,199,196,140860
20231226,090500,207949495,197,197,198,195,174110
20231226,090400,173785821,197,196,199,196,141758
20231226,090300,145856899,196,197,197,195,61488
20231226,090200,133802626,197,196,198,195,197838
20231226,090100,94942231,196,192,196,192,155300
20231226,090000,64732605,192,194,195,192,294496