KissMeData/001510/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,183400,4645876860,646,646,646,646,205835
20231215,183300,4645876860,646,646,646,646,0
20231215,183200,4645876860,646,646,646,646,0
20231215,183100,4645876860,646,646,646,646,0
20231215,183000,4645876860,646,646,646,646,0
20231215,182900,4645876860,646,646,646,646,0
20231215,182800,4645876860,646,646,646,646,0
20231215,182700,4645876860,646,646,646,646,0
20231215,182600,4645876860,646,646,646,646,0
20231215,182500,4645876860,646,646,646,646,0
20231215,182400,4645876860,646,646,646,646,0
20231215,182300,4645876860,646,646,646,646,0
20231215,182200,4645876860,646,646,646,646,0
20231215,182100,4645876860,646,646,646,646,0
20231215,182000,4645876860,646,646,646,646,0
20231215,181900,4645876860,646,646,646,646,0
20231215,181800,4645876860,646,646,646,646,0
20231215,181700,4645876860,646,646,646,646,0
20231215,181600,4645876860,646,646,646,646,0
20231215,181500,4645876860,646,646,646,646,0
20231215,181400,4645876860,646,646,646,646,0
20231215,181300,4645876860,646,646,646,646,0
20231215,181200,4645876860,646,646,646,646,0
20231215,181100,4645876860,646,646,646,646,0
20231215,181000,4645876860,646,646,646,646,0
20231215,180900,4645876860,646,646,646,646,0
20231215,180800,4645876860,646,646,646,646,0
20231215,180700,4645876860,646,646,646,646,0
20231215,180600,4645876860,646,646,646,646,0
20231215,180500,4645876860,646,646,646,646,0
20231215,180400,4645876860,646,646,646,646,205835
20231215,180300,4645876860,646,646,646,646,0
20231215,180200,4645876860,646,646,646,646,0
20231215,180100,4645876860,646,646,646,646,0
20231215,180000,4645876860,646,646,646,646,0
20231215,175900,4645876860,646,646,646,646,0
20231215,175800,4645876860,646,646,646,646,0
20231215,175700,4645876860,646,646,646,646,0
20231215,175600,4645876860,646,646,646,646,0
20231215,175500,4645876860,646,646,646,646,0
20231215,175400,4645876860,646,646,646,646,0
20231215,175300,4645876860,646,646,646,646,0
20231215,175200,4645876860,646,646,646,646,0
20231215,175100,4645876860,646,646,646,646,0
20231215,175000,4645876860,646,646,646,646,0
20231215,174900,4645876860,646,646,646,646,0
20231215,174800,4645876860,646,646,646,646,0
20231215,174700,4645876860,646,646,646,646,0
20231215,174600,4645876860,646,646,646,646,0
20231215,174500,4645876860,646,646,646,646,0
20231215,174400,4645876860,646,646,646,646,0
20231215,174300,4645876860,646,646,646,646,0
20231215,174200,4645876860,646,646,646,646,0
20231215,174100,4645876860,646,646,646,646,0
20231215,174000,4645876860,646,646,646,646,0
20231215,173900,4645876860,646,646,646,646,0
20231215,173800,4645876860,646,646,646,646,0
20231215,173700,4645876860,646,646,646,646,0
20231215,173600,4645876860,646,646,646,646,0
20231215,173500,4645876860,646,646,646,646,0
20231215,173400,4645876860,646,646,646,646,205835
20231215,173300,4645876860,646,646,646,646,0
20231215,173200,4645876860,646,646,646,646,0
20231215,173100,4645876860,646,646,646,646,0
20231215,173000,4645876860,646,646,646,646,0
20231215,172900,4645876860,646,646,646,646,0
20231215,172800,4645876860,646,646,646,646,0
20231215,172700,4645876860,646,646,646,646,0
20231215,172600,4645876860,646,646,646,646,0
20231215,172500,4645876860,646,646,646,646,0
20231215,172400,4645876860,646,646,646,646,0
20231215,172300,4645876860,646,646,646,646,0
20231215,172200,4645876860,646,646,646,646,0
20231215,172100,4645876860,646,646,646,646,0
20231215,172000,4645876860,646,646,646,646,0
20231215,171900,4645876860,646,646,646,646,0
20231215,171800,4645876860,646,646,646,646,0
20231215,171700,4645876860,646,646,646,646,0
20231215,171600,4645876860,646,646,646,646,0
20231215,171500,4645876860,646,646,646,646,0
20231215,171400,4645876860,646,646,646,646,0
20231215,171300,4645876860,646,646,646,646,0
20231215,171200,4645876860,646,646,646,646,0
20231215,171100,4645876860,646,646,646,646,0
20231215,171000,4645876860,646,646,646,646,0
20231215,170900,4645876860,646,646,646,646,0
20231215,170800,4645876860,646,646,646,646,0
20231215,170700,4645876860,646,646,646,646,0
20231215,170600,4645876860,646,646,646,646,0
20231215,170500,4645876860,646,646,646,646,0
20231215,170400,4645876860,646,646,646,646,205835
20231215,170300,4645876860,646,646,646,646,0
20231215,170200,4645876860,646,646,646,646,0
20231215,170100,4645876860,646,646,646,646,0
20231215,170000,4645876860,646,646,646,646,0
20231215,165900,4645876860,646,646,646,646,0
20231215,165800,4645876860,646,646,646,646,0
20231215,165700,4645876860,646,646,646,646,0
20231215,165600,4645876860,646,646,646,646,0
20231215,165500,4645876860,646,646,646,646,0
20231215,165400,4645876860,646,646,646,646,0
20231215,165300,4645876860,646,646,646,646,0
20231215,165200,4645876860,646,646,646,646,0
20231215,165100,4645876860,646,646,646,646,0
20231215,165000,4645876860,646,646,646,646,0
20231215,164900,4645876860,646,646,646,646,0
20231215,164800,4645876860,646,646,646,646,0
20231215,164700,4645876860,646,646,646,646,0
20231215,164600,4645876860,646,646,646,646,0
20231215,164500,4645876860,646,646,646,646,0
20231215,164400,4645876860,646,646,646,646,0
20231215,164300,4645876860,646,646,646,646,0
20231215,164200,4645876860,646,646,646,646,0
20231215,164100,4645876860,646,646,646,646,0
20231215,164000,4645876860,646,646,646,646,0
20231215,163900,4645876860,646,646,646,646,0
20231215,163800,4645876860,646,646,646,646,0
20231215,163700,4645876860,646,646,646,646,0
20231215,163600,4645876860,646,646,646,646,0
20231215,163500,4645876860,646,646,646,646,0
20231215,163400,4645876860,646,646,646,646,205835
20231215,163300,4645876860,646,646,646,646,0
20231215,163200,4645876860,646,646,646,646,0
20231215,163100,4645876860,646,646,646,646,0
20231215,163000,4645876860,646,646,646,646,0
20231215,162900,4645876860,646,646,646,646,0
20231215,162800,4645876860,646,646,646,646,0
20231215,162700,4645876860,646,646,646,646,0
20231215,162600,4645876860,646,646,646,646,0
20231215,162500,4645876860,646,646,646,646,0
20231215,162400,4645876860,646,646,646,646,0
20231215,162300,4645876860,646,646,646,646,0
20231215,162200,4645876860,646,646,646,646,0
20231215,162100,4645876860,646,646,646,646,0
20231215,162000,4645876860,646,646,646,646,0
20231215,161900,4645876860,646,646,646,646,0
20231215,161800,4645876860,646,646,646,646,0
20231215,161700,4645876860,646,646,646,646,0
20231215,161600,4645876860,646,646,646,646,0
20231215,161500,4645876860,646,646,646,646,0
20231215,161400,4645876860,646,646,646,646,0
20231215,161300,4645876860,646,646,646,646,0
20231215,161200,4645876860,646,646,646,646,0
20231215,161100,4645876860,646,646,646,646,0
20231215,161000,4645876860,646,646,646,646,0
20231215,160900,4645876860,646,646,646,646,0
20231215,160800,4645876860,646,646,646,646,0
20231215,160700,4645876860,646,646,646,646,0
20231215,160600,4645876860,646,646,646,646,0
20231215,160500,4645876860,646,646,646,646,0
20231215,160400,4645876860,646,646,646,646,205835
20231215,160300,4645876860,646,646,646,646,0
20231215,160200,4645876860,646,646,646,646,0
20231215,160100,4645876860,646,646,646,646,0
20231215,160000,4645876860,646,646,646,646,0
20231215,155900,4645876860,646,646,646,646,0
20231215,155800,4645876860,646,646,646,646,0
20231215,155700,4645876860,646,646,646,646,0
20231215,155600,4645876860,646,646,646,646,0
20231215,155500,4645876860,646,646,646,646,0
20231215,155400,4645876860,646,646,646,646,0
20231215,155300,4645876860,646,646,646,646,0
20231215,155200,4645876860,646,646,646,646,0
20231215,155100,4645876860,646,646,646,646,0
20231215,155000,4645876860,646,646,646,646,0
20231215,154900,4645876860,646,646,646,646,0
20231215,154800,4645876860,646,646,646,646,0
20231215,154700,4645876860,646,646,646,646,0
20231215,154600,4645876860,646,646,646,646,0
20231215,154500,4645876860,646,646,646,646,0
20231215,154400,4645876860,646,646,646,646,0
20231215,154300,4645876860,646,646,646,646,0
20231215,154200,4645876860,646,646,646,646,0
20231215,154100,4645876860,646,646,646,646,0
20231215,154000,4645876860,646,646,646,646,0
20231215,153900,4645876860,646,646,646,646,0
20231215,153800,4645876860,646,646,646,646,0
20231215,153700,4645876860,646,646,646,646,0
20231215,153600,4645876860,646,646,646,646,0
20231215,153500,4645876860,646,646,646,646,0
20231215,153400,4645876860,646,646,646,646,205835
20231215,153300,4645876860,646,646,646,646,0
20231215,153200,4645876860,646,646,646,646,0
20231215,153100,4645876860,646,646,646,646,0
20231215,153000,4645876860,646,646,646,646,205835
20231215,152900,4512907450,642,642,642,642,0
20231215,152800,4512907450,642,642,642,642,0
20231215,152700,4512907450,642,642,642,642,0
20231215,152600,4512907450,642,642,642,642,0
20231215,152500,4512907450,642,642,642,642,0
20231215,152400,4512907450,642,642,642,642,0
20231215,152300,4512907450,642,642,642,642,0
20231215,152200,4512907450,642,642,642,642,0
20231215,152100,4512907450,642,642,642,642,0
20231215,152000,4512907450,642,642,642,642,0
20231215,151900,4512907450,642,644,644,642,14901
20231215,151800,4503335251,644,644,644,642,14902
20231215,151700,4493749000,643,643,644,643,2796
20231215,151600,4491951171,643,644,644,642,27048
20231215,151500,4474559196,643,644,644,643,825
20231215,151400,4474028107,643,643,643,643,400
20231215,151300,4473770907,643,644,644,643,6217
20231215,151200,4469773265,644,643,644,643,1109
20231215,151100,4469059619,644,644,644,644,6943
20231215,151000,4464588327,644,644,644,643,2025
20231215,150900,4463285227,643,643,644,643,1875
20231215,150800,4462079581,643,644,644,643,1868
20231215,150700,4460877389,644,644,644,644,555
20231215,150600,4460519969,644,643,644,643,505
20231215,150500,4460195253,643,644,644,643,30730
20231215,150400,4440435633,644,644,644,643,2624
20231215,150300,4438745977,644,644,644,643,771
20231215,150200,4438249653,643,643,643,643,1097
20231215,150100,4437544282,644,643,644,643,29446
20231215,150000,4418610313,643,643,644,642,5247
20231215,145900,4415236184,643,644,644,643,11030
20231215,145800,4408141894,644,644,644,643,3869
20231215,145700,4405650363,644,644,644,644,21
20231215,145600,4405636839,643,644,644,643,17177
20231215,145500,4394591928,643,643,644,643,744
20231215,145400,4394113428,644,643,644,643,101
20231215,145300,4394048385,644,644,644,643,2782
20231215,145200,4392257778,643,643,643,643,5
20231215,145100,4392254563,643,644,644,643,3975
20231215,145000,4389698578,644,643,644,643,238
20231215,144900,4389545386,643,643,643,643,13303
20231215,144800,4380991557,643,643,643,643,2974
20231215,144700,4379079275,643,643,643,642,11978
20231215,144600,4371381484,643,643,643,643,11251
20231215,144500,4364147091,643,644,644,643,279
20231215,144400,4363967684,643,643,644,643,602
20231215,144300,4363580528,644,644,644,644,41
20231215,144200,4363554124,644,643,644,643,13266
20231215,144100,4355011307,643,643,644,643,17386
20231215,144000,4343832059,643,644,644,643,111
20231215,143900,4343760674,644,643,644,643,427
20231215,143800,4343486104,643,643,643,643,389
20231215,143700,4343235977,644,645,645,642,132399
20231215,143600,4258087635,644,645,645,644,2496
20231215,143500,4256477818,645,645,646,645,18839
20231215,143400,4244326657,645,645,646,645,1877
20231215,143300,4243115991,645,645,646,645,419
20231215,143200,4242845721,645,646,646,645,3120
20231215,143100,4240831201,646,645,646,645,3958
20231215,143000,4238276333,646,646,646,646,1411
20231215,142900,4237364827,645,646,646,645,105
20231215,142800,4237297101,645,645,645,645,413
20231215,142700,4237030716,645,646,646,645,3001
20231215,142600,4235095070,646,646,646,646,5
20231215,142500,4235091840,645,646,646,645,5312
20231215,142400,4231665570,646,645,646,645,3219
20231215,142300,4229586110,646,646,646,646,1287
20231215,142200,4228754708,645,645,646,645,5976
20231215,142100,4224898278,645,645,645,645,786
20231215,142000,4224391308,646,646,646,646,62
20231215,141900,4224351256,646,646,646,646,14
20231215,141800,4224342212,646,645,646,645,1454
20231215,141700,4223404268,645,645,645,645,302
20231215,141600,4223209478,646,644,646,644,3210
20231215,141500,4221138295,644,644,644,644,26
20231215,141400,4221121551,643,644,644,643,5761
20231215,141300,4217411541,644,644,645,644,150
20231215,141200,4217314861,644,644,644,644,5261
20231215,141100,4213926777,645,644,645,644,2026
20231215,141000,4212620851,645,644,645,644,102
20231215,140900,4212555088,644,645,645,644,10
20231215,140800,4212548647,645,643,645,643,86
20231215,140700,4212493343,643,645,645,643,10937
20231215,140600,4205448565,645,645,645,645,40
20231215,140500,4205422765,645,644,645,644,4390
20231215,140400,4202592065,644,644,644,644,0
20231215,140300,4202592065,644,644,644,644,138
20231215,140200,4202503193,644,645,645,644,1173
20231215,140100,4201746781,645,644,645,644,7926
20231215,140000,4196642204,645,644,645,644,2327
20231215,135900,4195141801,643,643,643,643,0
20231215,135800,4195141801,643,644,644,643,17158
20231215,135700,4184109026,644,644,644,644,146
20231215,135600,4184015002,644,645,645,644,505
20231215,135500,4183689452,645,645,645,645,2328
20231215,135400,4182187892,643,643,643,643,10000
20231215,135300,4175757892,643,644,644,643,1451
20231215,135200,4174823449,644,645,645,644,90
20231215,135100,4174765488,644,644,644,644,140
20231215,135000,4174675328,644,645,645,644,1693
20231215,134900,4173583628,644,644,645,643,209
20231215,134800,4173449127,644,644,644,644,2311
20231215,134700,4171960843,644,644,645,644,3808
20231215,134600,4169507991,644,644,644,644,4
20231215,134500,4169505415,644,643,644,643,559
20231215,134400,4169145968,643,644,644,643,1532
20231215,134300,4168160682,644,644,644,643,16746
20231215,134200,4157392729,644,643,644,643,25
20231215,134100,4157376644,643,644,645,643,28034
20231215,134000,4139321386,644,644,644,644,185
20231215,133900,4139202246,645,645,645,645,690
20231215,133800,4138757196,645,644,645,644,1129
20231215,133700,4138029094,644,644,645,644,2135
20231215,133600,4136653154,645,645,645,645,1
20231215,133500,4136652509,644,644,644,644,17100
20231215,133400,4125640109,644,645,645,644,915
20231215,133300,4125050433,644,646,646,644,16015
20231215,133200,4114732813,645,645,645,645,382
20231215,133100,4114486423,645,645,646,645,787
20231215,133000,4113978587,645,645,646,645,5774
20231215,132900,4110252899,645,645,645,645,1026
20231215,132800,4109591129,645,645,645,644,514
20231215,132700,4109260054,645,645,645,644,4314
20231215,132600,4106477624,645,645,645,645,163
20231215,132500,4106372489,645,645,645,645,753
20231215,132400,4105886804,645,644,645,644,1529
20231215,132300,4104901855,644,644,645,644,105
20231215,132200,4104834234,645,645,645,645,3714
20231215,132100,4102438704,644,645,645,644,4848
20231215,132000,4099316590,644,644,644,644,53
20231215,131900,4099282458,644,645,645,644,547
20231215,131800,4098929688,645,644,645,644,1968
20231215,131700,4097661618,644,644,644,644,501
20231215,131600,4097338974,643,643,644,643,12397
20231215,131500,4089367598,644,645,645,644,66
20231215,131400,4089325082,644,645,645,644,7253
20231215,131300,4084654115,645,645,645,644,9512
20231215,131200,4078528376,644,645,645,644,2362
20231215,131100,4077004992,645,644,645,644,3123
20231215,131000,4074991090,644,645,645,644,2518
20231215,130900,4073368980,645,644,645,644,1468
20231215,130800,4072422192,644,644,644,643,5939
20231215,130700,4068597512,644,644,644,643,593
20231215,130600,4068215625,644,644,644,644,3574
20231215,130500,4065913969,644,644,645,644,23288
20231215,130400,4050915597,645,645,645,645,1
20231215,130300,4050914952,645,645,645,644,300
20231215,130200,4050721552,645,645,645,644,170
20231215,130100,4050611911,644,644,645,644,467
20231215,130000,4050310933,645,645,645,644,2106
20231215,125900,4048952663,645,645,645,645,944
20231215,125800,4048343783,646,644,646,644,1772
20231215,125700,4047199201,644,646,646,644,73
20231215,125600,4047152107,646,646,646,646,114
20231215,125500,4047078463,644,645,646,644,4661
20231215,125400,4044072517,644,646,646,644,6323
20231215,125300,4039994253,646,646,646,646,757
20231215,125200,4039505231,645,645,645,645,202
20231215,125100,4039374941,645,645,645,645,800
20231215,125000,4038858941,644,646,646,644,282
20231215,124900,4038677065,646,645,646,644,20125
20231215,124800,4025697505,644,645,645,644,281
20231215,124700,4025516529,645,644,645,644,76
20231215,124600,4025467581,644,645,645,644,3814
20231215,124500,4023007732,645,644,645,644,14
20231215,124400,4022998704,644,644,644,644,4451
20231215,124300,4020132260,644,645,645,644,1599
20231215,124200,4019101004,645,644,645,644,4857
20231215,124100,4015971732,644,644,644,644,2513
20231215,124000,4014353360,644,643,644,643,3382
20231215,123900,4012178234,643,644,644,643,1439
20231215,123800,4011252486,644,643,644,643,448
20231215,123700,4010963983,643,644,644,643,9111
20231215,123600,4005105500,644,644,644,644,9861
20231215,123500,3998755016,644,645,645,644,256
20231215,123400,3998589930,645,644,645,644,403
20231215,123300,3998330390,644,644,644,644,464
20231215,123200,3998031574,644,644,644,644,291
20231215,123100,3997844170,644,646,646,644,29240
20231215,123000,3978985214,646,646,646,646,1915
20231215,122900,3977748124,646,645,646,645,1363
20231215,122800,3976867652,645,646,646,645,104
20231215,122700,3976800566,646,646,646,646,42
20231215,122600,3976773434,646,646,646,646,100
20231215,122500,3976708834,646,645,646,645,1206
20231215,122400,3975929832,645,646,646,645,334
20231215,122300,3975714099,646,645,646,645,4108
20231215,122200,3973064421,645,643,645,643,3587
20231215,122100,3970754376,643,644,644,643,954
20231215,122000,3970140787,644,643,644,643,2968
20231215,121900,3968232358,643,644,644,643,1021
20231215,121800,3967575834,643,644,644,643,507
20231215,121700,3967249822,643,645,645,643,1268
20231215,121600,3966432886,645,644,645,643,4268
20231215,121500,3963682770,644,645,645,643,13265
20231215,121400,3955149026,645,644,645,644,100
20231215,121300,3955084625,645,645,645,645,114
20231215,121200,3955011095,645,645,645,645,3136
20231215,121100,3952988375,645,643,645,643,8735
20231215,121000,3947369670,643,645,645,643,32944
20231215,120900,3926180367,645,645,645,645,2957
20231215,120800,3924273102,645,645,645,644,2510
20231215,120700,3922654352,645,644,645,644,1707
20231215,120600,3921553390,645,645,645,644,1093
20231215,120500,3920848450,645,645,645,645,4255
20231215,120400,3918103975,645,645,645,645,1028
20231215,120300,3917440915,645,644,646,644,3426
20231215,120200,3915231955,644,645,645,644,857
20231215,120100,3914679237,645,645,645,645,9
20231215,120000,3914673432,645,645,645,645,6756
20231215,115900,3910315812,645,646,646,645,2505
20231215,115800,3908697681,646,646,646,646,1820
20231215,115700,3907521961,646,646,646,646,1459
20231215,115600,3906579447,646,645,646,645,397
20231215,115500,3906323082,645,645,646,645,59
20231215,115400,3906285014,646,646,646,646,100
20231215,115300,3906220414,646,646,646,645,1511
20231215,115200,3905244311,645,645,645,644,177
20231215,115100,3905130161,645,644,645,644,10777
20231215,115000,3898189771,643,643,644,643,1890
20231215,114900,3896973491,642,644,644,642,155601
20231215,114800,3796982196,644,646,646,644,73776
20231215,114700,3749467071,646,646,646,644,34479
20231215,114600,3727241889,646,646,646,646,10147
20231215,114500,3720686927,646,646,646,646,8613
20231215,114400,3715122929,646,648,648,646,16560
20231215,114300,3704406884,648,648,649,648,5369
20231215,114200,3700927732,648,648,648,647,2610
20231215,114100,3699237952,648,647,648,647,1623
20231215,114000,3698186351,648,648,648,647,197
20231215,113900,3698058716,648,648,648,648,670
20231215,113800,3697624556,646,646,646,646,78
20231215,113700,3697574168,646,648,648,646,1191
20231215,113600,3696803574,647,647,648,646,2228
20231215,113500,3695362518,647,647,647,645,24181
20231215,113400,3679754298,647,646,647,646,3891
20231215,113300,3677240311,646,647,647,646,1566
20231215,113200,3676228349,647,647,647,647,657
20231215,113100,3675803270,647,646,647,646,3858
20231215,113000,3673308697,646,645,646,645,1093
20231215,112900,3672602734,646,646,646,645,2125
20231215,112800,3671231984,646,645,646,645,10426
20231215,112700,3664507198,645,645,645,645,1568
20231215,112600,3663495838,646,646,646,645,926
20231215,112500,3662897727,646,646,646,646,4359
20231215,112400,3660081813,647,646,647,646,3115
20231215,112300,3658069508,647,646,647,646,441
20231215,112200,3657784621,646,647,647,646,7286
20231215,112100,3653077447,647,646,647,646,10142
20231215,112000,3646525711,646,646,646,645,86
20231215,111900,3646470156,645,647,647,645,18154
20231215,111800,3634758559,647,646,647,645,29899
20231215,111700,3615443159,647,647,647,647,2319
20231215,111600,3613942766,647,646,647,646,3114
20231215,111500,3611931102,647,648,648,646,110402
20231215,111400,3540515931,648,648,648,648,2941
20231215,111300,3538610163,648,648,648,648,2833
20231215,111200,3536774379,647,648,649,647,26333
20231215,111100,3519710603,648,649,649,648,7926
20231215,111000,3514566660,649,649,649,649,2052
20231215,110900,3513234912,649,649,649,649,398
20231215,110800,3512976610,649,649,650,649,1017
20231215,110700,3512315659,649,650,650,649,261
20231215,110600,3512146266,650,649,650,649,2069
20231215,110500,3510803431,649,649,649,649,15
20231215,110400,3510793696,649,650,650,649,150
20231215,110300,3510696344,649,650,650,649,787
20231215,110200,3510184804,649,650,650,649,45743
20231215,110100,3480483054,650,650,650,650,8140
20231215,110000,3475192054,650,651,651,650,132
20231215,105900,3475106154,651,650,651,650,11426
20231215,105800,3467671344,651,649,651,649,3715
20231215,105700,3465257603,649,650,650,649,2713
20231215,105600,3463494170,651,650,651,650,2482
20231215,105500,3461879104,649,650,650,649,10174
20231215,105400,3455276168,650,650,650,649,22320
20231215,105300,3440789136,650,651,651,650,343
20231215,105200,3440565938,650,650,650,649,1317
20231215,105100,3439710446,650,649,650,649,2127
20231215,105000,3438329703,649,650,650,649,2266
20231215,104900,3436857572,651,651,651,650,1254
20231215,104800,3436041408,651,651,651,650,172
20231215,104700,3435929473,651,650,651,650,3424
20231215,104600,3433703456,650,652,652,650,2992
20231215,104500,3431755535,652,652,652,650,4867
20231215,104400,3428587512,652,651,653,650,20286
20231215,104300,3415369987,651,651,652,649,23530
20231215,104200,3400061968,650,649,651,648,10206
20231215,104100,3393428740,649,649,649,649,3
20231215,104000,3393426793,650,649,650,648,43704
20231215,103900,3365077094,649,649,650,648,4676
20231215,103800,3362042682,648,648,649,648,2827
20231215,103700,3360209428,649,649,649,648,644
20231215,103600,3359791972,649,650,650,648,3022
20231215,103500,3357830631,649,650,650,649,2594
20231215,103400,3356146635,650,649,650,649,3042
20231215,103300,3354171741,650,650,650,650,92
20231215,103200,3354111941,650,648,650,648,54
20231215,103100,3354076932,648,650,650,648,7729
20231215,103000,3349059673,650,650,650,650,171
20231215,102900,3348948523,650,650,650,649,851
20231215,102800,3348395374,650,650,650,649,1195
20231215,102700,3347619654,649,648,650,648,1745
20231215,102600,3346487156,649,648,649,648,11711
20231215,102500,3338892686,649,647,649,647,5424
20231215,102400,3335381652,648,647,648,647,4311
20231215,102300,3332591684,648,648,648,648,538
20231215,102200,3332243060,648,647,648,647,901
20231215,102100,3331659331,647,647,647,647,1446
20231215,102000,3330723769,647,648,648,647,1994
20231215,101900,3329433480,648,649,649,648,4132
20231215,101800,3326753111,649,649,649,648,131
20231215,101700,3326668194,649,649,649,647,4257
20231215,101600,3323905745,649,650,650,646,43809
20231215,101500,3295559757,650,650,650,648,214
20231215,101400,3295420963,650,648,650,648,207
20231215,101300,3295286787,650,649,650,648,8461
20231215,101200,3289791419,650,649,651,649,21523
20231215,101100,3275811314,649,650,651,649,32666
20231215,101000,3254587049,650,649,651,649,38805
20231215,100900,3229370684,649,647,651,647,56547
20231215,100800,3192689141,647,647,647,647,129
20231215,100700,3192605678,646,646,647,645,1248
20231215,100600,3191800116,647,645,647,645,2497
20231215,100500,3190187672,645,646,647,645,6276
20231215,100400,3186132247,647,645,647,645,21908
20231215,100300,3171988045,646,645,646,645,703
20231215,100200,3171534580,646,645,646,644,12304
20231215,100100,3163597421,644,645,646,644,25414
20231215,100000,3147212808,645,646,646,645,23372
20231215,095900,3132137063,646,646,646,645,11867
20231215,095800,3124471095,646,646,646,645,2102
20231215,095700,3123113641,646,647,647,645,19608
20231215,095600,3110453686,647,645,647,645,6612
20231215,095500,3106180040,646,646,646,645,6007
20231215,095400,3102299585,646,646,646,645,8391
20231215,095300,3096887012,646,646,646,645,1515
20231215,095200,3095909472,646,646,646,645,12659
20231215,095100,3087741773,646,646,646,645,2247
20231215,095000,3086290338,645,646,646,645,12117
20231215,094900,3078474318,645,645,645,645,2137
20231215,094800,3077095953,644,644,644,643,10864
20231215,094700,3070104838,643,644,644,643,945
20231215,094600,3069496303,644,644,644,642,6076
20231215,094500,3065594583,643,643,643,643,14305
20231215,094400,3056396468,643,643,643,642,8627
20231215,094300,3050855825,642,643,643,642,20616
20231215,094200,3037619024,643,643,643,642,457
20231215,094100,3037325248,643,642,643,641,29714
20231215,094000,3018249301,643,642,643,642,24049
20231215,093900,3002805489,643,643,644,643,6636
20231215,093800,2998537717,643,643,644,642,8252
20231215,093700,2993232426,644,644,644,642,40927
20231215,093600,2966945435,643,644,644,643,45351
20231215,093500,2937783318,644,645,646,643,51577
20231215,093400,2904543869,646,646,646,645,3712
20231215,093300,2902146017,646,644,646,644,11950
20231215,093200,2894443495,645,644,645,644,25208
20231215,093100,2878208799,644,645,645,643,26101
20231215,093000,2861414641,645,644,645,644,18210
20231215,092900,2849683171,645,646,647,644,21876
20231215,092800,2835566157,647,648,648,646,27192
20231215,092700,2817987239,648,648,648,646,35872
20231215,092600,2794774454,648,645,648,645,20691
20231215,092500,2781400050,646,645,646,644,16714
20231215,092400,2770620462,645,647,647,643,50846
20231215,092300,2737888377,647,644,647,644,47417
20231215,092200,2707285864,644,644,645,644,6445
20231215,092100,2703131218,645,644,645,644,3236
20231215,092000,2701046593,643,644,644,642,28926
20231215,091900,2682465396,643,645,645,643,54990
20231215,091800,2647095660,645,645,646,643,26110
20231215,091700,2630276287,645,644,645,644,17176
20231215,091600,2619209892,645,645,646,645,10774
20231215,091500,2612260599,645,647,650,644,21051
20231215,091400,2598670945,648,647,653,643,411461
20231215,091300,2333192671,648,648,648,647,6580
20231215,091200,2328932852,648,648,649,648,4336
20231215,091100,2326121969,649,647,649,647,15732
20231215,091000,2315932977,647,650,651,646,190751
20231215,090900,2192596003,649,646,650,646,57404
20231215,090800,2155384745,646,644,647,644,41024
20231215,090700,2128901006,645,645,646,643,36854
20231215,090600,2105159301,645,647,647,643,72990
20231215,090500,2058118556,647,645,647,644,25134
20231215,090400,2041881938,643,644,647,642,79098
20231215,090300,1990953951,642,645,648,642,164201
20231215,090200,1885156108,645,651,651,638,320012
20231215,090100,1679700907,648,650,652,634,902680
20231215,090000,1098132788,646,661,665,646,1558523