KissMeData/004410/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,184300,128937205,150,150,150,150,12033
20241216,184200,128937205,150,150,150,150,0
20241216,184100,128937205,150,150,150,150,0
20241216,184000,128937205,150,150,150,150,0
20241216,183900,128937205,150,150,150,150,0
20241216,183800,128937205,150,150,150,150,0
20241216,183700,128937205,150,150,150,150,0
20241216,183600,128937205,150,150,150,150,0
20241216,183500,128937205,150,150,150,150,0
20241216,183400,128937205,150,150,150,150,0
20241216,183300,128937205,150,150,150,150,0
20241216,183200,128937205,150,150,150,150,0
20241216,183100,128937205,150,150,150,150,0
20241216,183000,128937205,150,150,150,150,0
20241216,182900,128937205,150,150,150,150,0
20241216,182800,128937205,150,150,150,150,0
20241216,182700,128937205,150,150,150,150,0
20241216,182600,128937205,150,150,150,150,0
20241216,182500,128937205,150,150,150,150,0
20241216,182400,128937205,150,150,150,150,0
20241216,182300,128937205,150,150,150,150,0
20241216,182200,128937205,150,150,150,150,0
20241216,182100,128937205,150,150,150,150,0
20241216,182000,128937205,150,150,150,150,0
20241216,181900,128937205,150,150,150,150,0
20241216,181800,128937205,150,150,150,150,0
20241216,181700,128937205,150,150,150,150,0
20241216,181600,128937205,150,150,150,150,0
20241216,181500,128937205,150,150,150,150,0
20241216,181400,128937205,150,150,150,150,0
20241216,181300,128937205,150,150,150,150,12033
20241216,181200,128937205,150,150,150,150,0
20241216,181100,128937205,150,150,150,150,0
20241216,181000,128937205,150,150,150,150,0
20241216,180900,128937205,150,150,150,150,0
20241216,180800,128937205,150,150,150,150,0
20241216,180700,128937205,150,150,150,150,0
20241216,180600,128937205,150,150,150,150,0
20241216,180500,128937205,150,150,150,150,0
20241216,180400,128937205,150,150,150,150,0
20241216,180300,128937205,150,150,150,150,0
20241216,180200,128937205,150,150,150,150,0
20241216,180100,128937205,150,150,150,150,0
20241216,180000,128937205,150,150,150,150,0
20241216,175900,128937205,150,150,150,150,0
20241216,175800,128937205,150,150,150,150,0
20241216,175700,128937205,150,150,150,150,0
20241216,175600,128937205,150,150,150,150,0
20241216,175500,128937205,150,150,150,150,0
20241216,175400,128937205,150,150,150,150,0
20241216,175300,128937205,150,150,150,150,0
20241216,175200,128937205,150,150,150,150,0
20241216,175100,128937205,150,150,150,150,0
20241216,175000,128937205,150,150,150,150,0
20241216,174900,128937205,150,150,150,150,0
20241216,174800,128937205,150,150,150,150,0
20241216,174700,128937205,150,150,150,150,0
20241216,174600,128937205,150,150,150,150,0
20241216,174500,128937205,150,150,150,150,0
20241216,174400,128937205,150,150,150,150,0
20241216,174300,128937205,150,150,150,150,12033
20241216,174200,128937205,150,150,150,150,0
20241216,174100,128937205,150,150,150,150,0
20241216,174000,128937205,150,150,150,150,0
20241216,173900,128937205,150,150,150,150,0
20241216,173800,128937205,150,150,150,150,0
20241216,173700,128937205,150,150,150,150,0
20241216,173600,128937205,150,150,150,150,0
20241216,173500,128937205,150,150,150,150,0
20241216,173400,128937205,150,150,150,150,0
20241216,173300,128937205,150,150,150,150,0
20241216,173200,128937205,150,150,150,150,0
20241216,173100,128937205,150,150,150,150,0
20241216,173000,128937205,150,150,150,150,0
20241216,172900,128937205,150,150,150,150,0
20241216,172800,128937205,150,150,150,150,0
20241216,172700,128937205,150,150,150,150,0
20241216,172600,128937205,150,150,150,150,0
20241216,172500,128937205,150,150,150,150,0
20241216,172400,128937205,150,150,150,150,0
20241216,172300,128937205,150,150,150,150,0
20241216,172200,128937205,150,150,150,150,0
20241216,172100,128937205,150,150,150,150,0
20241216,172000,128937205,150,150,150,150,0
20241216,171900,128937205,150,150,150,150,0
20241216,171800,128937205,150,150,150,150,0
20241216,171700,128937205,150,150,150,150,0
20241216,171600,128937205,150,150,150,150,0
20241216,171500,128937205,150,150,150,150,0
20241216,171400,128937205,150,150,150,150,0
20241216,171300,128937205,150,150,150,150,12033
20241216,171200,128937205,150,150,150,150,0
20241216,171100,128937205,150,150,150,150,0
20241216,171000,128937205,150,150,150,150,0
20241216,170900,128937205,150,150,150,150,0
20241216,170800,128937205,150,150,150,150,0
20241216,170700,128937205,150,150,150,150,0
20241216,170600,128937205,150,150,150,150,0
20241216,170500,128937205,150,150,150,150,0
20241216,170400,128937205,150,150,150,150,0
20241216,170300,128937205,150,150,150,150,0
20241216,170200,128937205,150,150,150,150,0
20241216,170100,128937205,150,150,150,150,0
20241216,170000,128937205,150,150,150,150,0
20241216,165900,128937205,150,150,150,150,0
20241216,165800,128937205,150,150,150,150,0
20241216,165700,128937205,150,150,150,150,0
20241216,165600,128937205,150,150,150,150,0
20241216,165500,128937205,150,150,150,150,0
20241216,165400,128937205,150,150,150,150,0
20241216,165300,128937205,150,150,150,150,0
20241216,165200,128937205,150,150,150,150,0
20241216,165100,128937205,150,150,150,150,0
20241216,165000,128937205,150,150,150,150,0
20241216,164900,128937205,150,150,150,150,0
20241216,164800,128937205,150,150,150,150,0
20241216,164700,128937205,150,150,150,150,0
20241216,164600,128937205,150,150,150,150,0
20241216,164500,128937205,150,150,150,150,0
20241216,164400,128937205,150,150,150,150,0
20241216,164300,128937205,150,150,150,150,12033
20241216,164200,128937205,150,150,150,150,0
20241216,164100,128937205,150,150,150,150,0
20241216,164000,128937205,150,150,150,150,0
20241216,163900,128937205,150,150,150,150,0
20241216,163800,128937205,150,150,150,150,0
20241216,163700,128937205,150,150,150,150,0
20241216,163600,128937205,150,150,150,150,0
20241216,163500,128937205,150,150,150,150,0
20241216,163400,128937205,150,150,150,150,0
20241216,163300,128937205,150,150,150,150,0
20241216,163200,128937205,150,150,150,150,0
20241216,163100,128937205,150,150,150,150,0
20241216,163000,128937205,150,150,150,150,0
20241216,162900,128937205,150,150,150,150,0
20241216,162800,128937205,150,150,150,150,0
20241216,162700,128937205,150,150,150,150,0
20241216,162600,128937205,150,150,150,150,0
20241216,162500,128937205,150,150,150,150,0
20241216,162400,128937205,150,150,150,150,0
20241216,162300,128937205,150,150,150,150,0
20241216,162200,128937205,150,150,150,150,0
20241216,162100,128937205,150,150,150,150,0
20241216,162000,128937205,150,150,150,150,0
20241216,161900,128937205,150,150,150,150,0
20241216,161800,128937205,150,150,150,150,0
20241216,161700,128937205,150,150,150,150,0
20241216,161600,128937205,150,150,150,150,0
20241216,161500,128937205,150,150,150,150,0
20241216,161400,128937205,150,150,150,150,0
20241216,161300,128937205,150,150,150,150,12033
20241216,161200,128937205,150,150,150,150,0
20241216,161100,128937205,150,150,150,150,0
20241216,161000,128937205,150,150,150,150,0
20241216,160900,128937205,150,150,150,150,0
20241216,160800,128937205,150,150,150,150,0
20241216,160700,128937205,150,150,150,150,0
20241216,160600,128937205,150,150,150,150,0
20241216,160500,128937205,150,150,150,150,0
20241216,160400,128937205,150,150,150,150,0
20241216,160300,128937205,150,150,150,150,0
20241216,160200,128937205,150,150,150,150,0
20241216,160100,128937205,150,150,150,150,0
20241216,160000,128937205,150,150,150,150,0
20241216,155900,128937205,150,150,150,150,0
20241216,155800,128937205,150,150,150,150,0
20241216,155700,128937205,150,150,150,150,0
20241216,155600,128937205,150,150,150,150,0
20241216,155500,128937205,150,150,150,150,0
20241216,155400,128937205,150,150,150,150,0
20241216,155300,128937205,150,150,150,150,0
20241216,155200,128937205,150,150,150,150,0
20241216,155100,128937205,150,150,150,150,0
20241216,155000,128937205,150,150,150,150,0
20241216,154900,128937205,150,150,150,150,0
20241216,154800,128937205,150,150,150,150,0
20241216,154700,128937205,150,150,150,150,0
20241216,154600,128937205,150,150,150,150,0
20241216,154500,128937205,150,150,150,150,0
20241216,154400,128937205,150,150,150,150,0
20241216,154300,128937205,150,150,150,150,12033
20241216,154200,128937205,150,150,150,150,0
20241216,154100,128937205,150,150,150,150,0
20241216,154000,128937205,150,150,150,150,0
20241216,153900,128937205,150,150,150,150,0
20241216,153800,128937205,150,150,150,150,0
20241216,153700,128937205,150,150,150,150,0
20241216,153600,128937205,150,150,150,150,0
20241216,153500,128937205,150,150,150,150,0
20241216,153400,128937205,150,150,150,150,0
20241216,153300,128937205,150,150,150,150,0
20241216,153200,128937205,150,150,150,150,0
20241216,153100,128937205,150,150,150,150,0
20241216,153000,128937205,150,150,150,150,12033
20241216,152900,127132255,150,150,150,150,0
20241216,152800,127132255,150,150,150,150,0
20241216,152700,127132255,150,150,150,150,0
20241216,152600,127132255,150,150,150,150,0
20241216,152500,127132255,150,150,150,150,0
20241216,152400,127132255,150,150,150,150,0
20241216,152300,127132255,150,150,150,150,0
20241216,152200,127132255,150,150,150,150,0
20241216,152100,127132255,150,150,150,150,0
20241216,152000,127132255,150,150,150,150,0
20241216,151900,127132255,150,150,150,150,2902
20241216,151800,126696955,150,150,150,150,20
20241216,151700,126693955,150,150,150,150,0
20241216,151600,126693955,150,150,150,150,2
20241216,151500,126693655,150,150,150,150,69
20241216,151400,126683305,150,150,150,150,0
20241216,151300,126683305,150,150,150,150,1
20241216,151200,126683155,150,150,150,150,55
20241216,151100,126674905,149,149,149,149,31
20241216,151000,126670286,149,150,150,149,2
20241216,150900,126669987,150,150,150,150,0
20241216,150800,126669987,150,149,150,149,3305
20241216,150700,126177441,150,149,150,149,2763
20241216,150600,125765747,149,150,150,149,258
20241216,150500,125727048,150,150,150,150,1
20241216,150400,125726898,150,150,150,150,9
20241216,150300,125725548,150,150,150,150,2
20241216,150200,125725248,150,150,150,150,1000
20241216,150100,125575248,150,150,150,150,9260
20241216,150000,124186248,150,150,150,150,0
20241216,145900,124186248,150,150,150,150,0
20241216,145800,124186248,150,150,150,150,24
20241216,145700,124182648,150,150,150,150,235
20241216,145600,124147398,149,150,150,149,7168
20241216,145500,123079308,149,149,149,149,2
20241216,145400,123079010,150,150,150,150,6
20241216,145300,123078110,150,150,150,150,326
20241216,145200,123029210,149,149,149,149,0
20241216,145100,123029210,149,149,149,149,1
20241216,145000,123029061,149,149,149,149,2981
20241216,144900,122584892,149,149,149,149,0
20241216,144800,122584892,149,149,149,149,151
20241216,144700,122562393,150,150,150,150,15000
20241216,144600,120312393,150,150,150,150,520
20241216,144500,120234393,150,150,150,150,54
20241216,144400,120226293,150,150,150,150,5000
20241216,144300,119476293,150,150,150,150,8
20241216,144200,119475093,150,150,150,150,3269
20241216,144100,118984743,150,150,150,150,1
20241216,144000,118984593,149,149,149,149,5269
20241216,143900,118199512,149,149,149,149,0
20241216,143800,118199512,149,150,150,149,3825
20241216,143700,117629585,150,150,150,150,0
20241216,143600,117629585,150,150,150,150,1
20241216,143500,117629435,149,150,150,149,2
20241216,143400,117629136,149,150,150,149,40
20241216,143300,117623156,149,149,149,149,20000
20241216,143200,114643156,149,149,149,149,0
20241216,143100,114643156,149,149,149,149,0
20241216,143000,114643156,149,149,149,149,643
20241216,142900,114547349,149,150,150,149,8
20241216,142800,114546153,150,150,150,150,0
20241216,142700,114546153,150,150,150,150,100
20241216,142600,114531153,150,150,150,150,2002
20241216,142500,114230853,150,150,150,150,0
20241216,142400,114230853,150,150,150,150,200
20241216,142300,114200853,149,149,149,149,2870
20241216,142200,113773223,149,150,150,149,8
20241216,142100,113772027,149,149,149,149,0
20241216,142000,113772027,149,149,149,149,98
20241216,141900,113757425,149,149,149,149,0
20241216,141800,113757425,149,150,150,149,3966
20241216,141700,113166290,149,149,149,149,38
20241216,141600,113160628,149,150,150,149,2545
20241216,141500,112781422,150,150,150,150,0
20241216,141400,112781422,150,150,150,150,0
20241216,141300,112781422,150,149,150,149,205
20241216,141200,112750872,150,150,150,150,451
20241216,141100,112683222,150,150,150,150,0
20241216,141000,112683222,150,150,150,150,20
20241216,140900,112680222,149,149,149,149,0
20241216,140800,112680222,149,149,149,149,1912
20241216,140700,112395334,150,150,150,150,16
20241216,140600,112392934,150,149,150,149,9
20241216,140500,112391592,149,149,149,149,1912
20241216,140400,112106704,149,149,149,149,0
20241216,140300,112106704,149,150,150,149,90
20241216,140200,112093205,150,150,150,150,7
20241216,140100,112092155,150,150,150,150,2000
20241216,140000,111792155,150,149,150,149,707
20241216,135900,111686175,150,150,150,150,0
20241216,135800,111686175,150,150,150,150,10
20241216,135700,111684675,150,150,150,150,0
20241216,135600,111684675,150,150,150,150,0
20241216,135500,111684675,150,150,150,150,0
20241216,135400,111684675,150,150,150,150,1000
20241216,135300,111534675,150,150,150,150,100
20241216,135200,111519675,149,150,150,149,3
20241216,135100,111519226,150,150,150,150,20
20241216,135000,111516226,150,150,150,150,134
20241216,134900,111496126,149,150,150,149,3
20241216,134800,111495678,150,150,150,150,0
20241216,134700,111495678,150,150,150,150,0
20241216,134600,111495678,150,150,150,150,0
20241216,134500,111495678,150,150,150,150,850
20241216,134400,111368178,150,150,150,150,123
20241216,134300,111349728,149,149,149,149,3
20241216,134200,111349281,148,149,149,148,6872
20241216,134100,110329420,150,150,150,150,0
20241216,134000,110329420,150,150,150,150,3
20241216,133900,110328970,150,150,150,150,8
20241216,133800,110327770,150,150,150,150,1249
20241216,133700,110140420,149,149,149,149,0
20241216,133600,110140420,149,149,149,149,0
20241216,133500,110140420,149,149,149,149,149
20241216,133400,110118219,149,149,149,149,0
20241216,133300,110118219,149,148,149,148,8301
20241216,133200,108881639,149,149,149,149,806
20241216,133100,108761545,149,149,149,149,19
20241216,133000,108758714,149,149,149,149,130
20241216,132900,108739344,149,149,149,149,0
20241216,132800,108739344,149,149,149,149,0
20241216,132700,108739344,149,149,149,149,12
20241216,132600,108737556,148,149,149,148,1050
20241216,132500,108581381,149,149,149,149,57
20241216,132400,108572888,149,148,149,148,2109
20241216,132300,108260382,148,148,148,148,0
20241216,132200,108260382,148,149,149,148,2
20241216,132100,108260085,149,149,149,149,2
20241216,132000,108259787,148,148,148,148,126
20241216,131900,108241139,148,148,148,148,1
20241216,131800,108240991,149,148,149,148,22
20241216,131700,108237714,149,149,149,149,102
20241216,131600,108222516,149,149,149,149,13
20241216,131500,108220579,148,148,148,148,1
20241216,131400,108220431,149,149,149,149,15
20241216,131300,108218196,149,149,149,149,0
20241216,131200,108218196,149,149,149,149,4300
20241216,131100,107577496,149,149,149,149,2
20241216,131000,107577198,149,149,149,149,8
20241216,130900,107576006,149,149,149,149,0
20241216,130800,107576006,149,149,149,149,10000
20241216,130700,106086006,149,149,149,149,500
20241216,130600,106011506,149,149,149,149,0
20241216,130500,106011506,149,149,149,148,844
20241216,130400,105885755,149,149,149,149,3
20241216,130300,105885308,148,148,148,148,0
20241216,130200,105885308,148,148,148,148,38
20241216,130100,105879684,149,149,149,149,16
20241216,130000,105877300,148,148,148,148,0
20241216,125900,105877300,148,148,148,148,0
20241216,125800,105877300,148,149,149,148,404
20241216,125700,105817306,148,148,148,148,80
20241216,125600,105805466,148,148,148,148,0
20241216,125500,105805466,148,148,148,148,139
20241216,125400,105784894,149,149,149,149,4
20241216,125300,105784298,149,149,149,149,31490
20241216,125200,101092288,149,150,150,149,402
20241216,125100,101032189,149,150,150,149,400
20241216,125000,100972389,149,149,149,149,648
20241216,124900,100875837,149,150,150,149,530
20241216,124800,100796537,150,150,150,150,60
20241216,124700,100787537,150,150,150,150,1
20241216,124600,100787387,149,149,149,149,1
20241216,124500,100787238,149,149,149,149,0
20241216,124400,100787238,149,149,149,149,7
20241216,124300,100786195,149,149,149,149,0
20241216,124200,100786195,149,150,150,149,405
20241216,124100,100725650,150,150,150,150,24
20241216,124000,100722050,150,150,150,150,20
20241216,123900,100719050,150,150,150,150,0
20241216,123800,100719050,150,150,150,150,7
20241216,123700,100718000,149,149,149,149,0
20241216,123600,100718000,149,149,149,149,0
20241216,123500,100718000,149,149,149,149,501
20241216,123400,100643351,149,149,149,149,0
20241216,123300,100643351,149,150,150,149,2
20241216,123200,100643052,150,150,150,150,0
20241216,123100,100643052,150,149,150,149,6506
20241216,123000,99673459,149,150,150,149,404
20241216,122900,99613061,149,149,149,149,4
20241216,122800,99612465,149,150,150,149,4000
20241216,122700,99015465,150,150,150,150,0
20241216,122600,99015465,150,150,150,150,2
20241216,122500,99015165,150,150,150,150,20
20241216,122400,99012165,150,150,150,150,51
20241216,122300,99004515,150,150,150,150,0
20241216,122200,99004515,150,150,150,150,350
20241216,122100,98952015,150,150,150,150,63
20241216,122000,98942565,150,150,150,150,603
20241216,121900,98852115,150,150,150,150,0
20241216,121800,98852115,150,149,150,149,693
20241216,121700,98748485,149,150,150,149,786
20241216,121600,98631259,149,149,149,149,725
20241216,121500,98523234,150,150,150,150,2
20241216,121400,98522934,149,150,150,149,107
20241216,121300,98506981,150,150,150,150,161
20241216,121200,98482831,150,150,150,150,100
20241216,121100,98467831,149,149,149,149,8826
20241216,121000,97152757,149,149,149,149,40
20241216,120900,97146797,150,149,150,148,43319
20241216,120800,90725846,149,149,149,149,0
20241216,120700,90725846,149,149,149,149,4000
20241216,120600,90129846,149,149,149,149,5050
20241216,120500,89377396,149,149,149,149,0
20241216,120400,89377396,149,149,149,149,600
20241216,120300,89287996,149,149,149,149,0
20241216,120200,89287996,149,149,149,149,0
20241216,120100,89287996,149,149,149,149,0
20241216,120000,89287996,149,149,149,149,61924
20241216,115900,80061320,150,150,150,150,0
20241216,115800,80061320,150,150,150,150,0
20241216,115700,80061320,150,150,150,150,52
20241216,115600,80053520,150,150,150,150,0
20241216,115500,80053520,150,150,150,150,5
20241216,115400,80052770,149,149,149,149,1
20241216,115300,80052621,150,150,150,150,0
20241216,115200,80052621,150,150,150,150,0
20241216,115100,80052621,150,150,150,150,10
20241216,115000,80051121,150,150,150,150,0
20241216,114900,80051121,150,150,150,150,22
20241216,114800,80047821,150,150,150,150,3
20241216,114700,80047371,150,150,150,150,4
20241216,114600,80046771,150,150,150,150,200
20241216,114500,80016771,150,150,150,150,8
20241216,114400,80015571,150,150,150,149,3
20241216,114300,80015122,150,150,150,150,1500
20241216,114200,79790122,149,149,149,149,1000
20241216,114100,79641122,149,150,150,149,47047
20241216,114000,72614692,150,150,150,150,64
20241216,113900,72605092,150,150,150,150,368
20241216,113800,72549892,150,150,150,150,4
20241216,113700,72549292,150,150,150,150,0
20241216,113600,72549292,150,150,150,150,53
20241216,113500,72541342,150,150,150,150,4
20241216,113400,72540742,150,150,150,150,1049
20241216,113300,72383392,150,150,150,150,6
20241216,113200,72382492,150,150,150,150,10
20241216,113100,72380992,149,150,150,149,173
20241216,113000,72355115,149,149,149,149,0
20241216,112900,72355115,149,150,150,149,4772
20241216,112800,71644077,150,150,150,150,7
20241216,112700,71643027,150,149,150,149,11
20241216,112600,71641384,150,150,150,150,0
20241216,112500,71641384,150,150,150,150,5
20241216,112400,71640634,150,150,150,150,0
20241216,112300,71640634,150,150,150,150,0
20241216,112200,71640634,150,150,150,150,0
20241216,112100,71640634,150,150,150,150,0
20241216,112000,71640634,150,150,150,150,0
20241216,111900,71640634,150,150,150,150,0
20241216,111800,71640634,150,150,150,150,0
20241216,111700,71640634,150,150,150,150,172
20241216,111600,71614834,149,149,149,149,6
20241216,111500,71613940,149,149,149,149,0
20241216,111400,71613940,149,149,149,149,0
20241216,111300,71613940,149,149,150,149,578
20241216,111200,71527551,149,149,149,149,338
20241216,111100,71477189,150,149,150,149,202
20241216,111000,71446890,149,149,149,149,0
20241216,110900,71446890,149,149,149,149,0
20241216,110800,71446890,149,149,149,149,20116
20241216,110700,68449606,149,149,149,149,269
20241216,110600,68409525,149,149,149,149,0
20241216,110500,68409525,149,149,149,149,0
20241216,110400,68409525,149,149,149,149,100
20241216,110300,68394625,150,150,150,150,0
20241216,110200,68394625,150,150,150,150,500
20241216,110100,68319625,150,150,150,150,95
20241216,110000,68305375,149,149,149,149,301
20241216,105900,68260526,149,149,150,149,7002
20241216,105800,67217227,150,150,150,150,3
20241216,105700,67216777,150,150,150,150,58
20241216,105600,67208077,149,149,149,149,0
20241216,105500,67208077,149,149,149,149,2000
20241216,105400,66910077,149,149,149,149,100
20241216,105300,66895177,150,150,150,149,23
20241216,105200,66891748,149,149,149,149,12
20241216,105100,66889960,150,150,150,150,510
20241216,105000,66813460,150,150,150,149,69
20241216,104900,66803144,149,149,149,149,9
20241216,104800,66801803,149,149,149,149,0
20241216,104700,66801803,149,150,150,149,3410
20241216,104600,66290651,150,150,150,149,35273
20241216,104500,61031625,149,150,150,149,14
20241216,104400,61029532,150,150,150,150,2
20241216,104300,61029232,150,150,150,150,3
20241216,104200,61028782,150,150,150,150,0
20241216,104100,61028782,150,149,150,149,5472
20241216,104000,60210121,149,149,149,149,0
20241216,103900,60210121,149,149,149,149,0
20241216,103800,60210121,149,149,149,149,0
20241216,103700,60210121,149,149,149,149,201
20241216,103600,60180172,150,150,150,149,16101
20241216,103500,57780022,150,149,150,149,1186
20241216,103400,57602308,150,149,150,149,269
20241216,103300,57562159,150,150,150,150,201
20241216,103200,57532009,150,150,150,150,1
20241216,103100,57531859,149,149,149,149,258
20241216,103000,57493417,150,150,150,149,608
20241216,102900,57402419,150,150,150,150,19
20241216,102800,57399569,150,150,150,150,8
20241216,102700,57398369,150,150,150,149,1015
20241216,102600,57247126,150,150,150,150,1000
20241216,102500,57097126,150,150,150,150,130
20241216,102400,57077626,150,150,150,150,1634
20241216,102300,56832526,150,150,150,150,0
20241216,102200,56832526,150,150,150,150,84
20241216,102100,56819926,150,150,150,150,5
20241216,102000,56819176,150,150,150,150,145
20241216,101900,56797426,150,149,150,149,1087
20241216,101800,56635377,149,150,150,149,21532
20241216,101700,53427099,150,149,150,149,45642
20241216,101600,46626231,150,150,150,150,1186
20241216,101500,46448331,149,150,150,149,102
20241216,101400,46433032,150,150,150,150,0
20241216,101300,46433032,150,150,150,150,5
20241216,101200,46432282,150,150,150,150,95
20241216,101100,46418032,150,150,150,150,120
20241216,101000,46400032,150,150,150,150,51
20241216,100900,46392382,150,150,150,150,264
20241216,100800,46352782,150,150,150,149,118
20241216,100700,46335084,150,150,150,150,137
20241216,100600,46314534,150,150,150,149,4897
20241216,100500,45584735,150,150,150,149,221
20241216,100400,45551586,150,150,150,150,229
20241216,100300,45517236,150,150,150,150,584
20241216,100200,45429636,150,150,150,150,39
20241216,100100,45423786,149,150,150,149,4
20241216,100000,45423188,150,150,150,150,1
20241216,095900,45423038,150,150,150,150,106
20241216,095800,45407138,150,150,150,150,11
20241216,095700,45405488,149,149,149,149,2000
20241216,095600,45107488,150,150,150,150,3338
20241216,095500,44606788,149,150,150,149,440
20241216,095400,44541214,150,150,150,150,56
20241216,095300,44532814,149,149,149,149,5
20241216,095200,44532069,149,150,150,149,5057
20241216,095100,43778519,150,150,150,150,310
20241216,095000,43732019,150,150,150,150,225
20241216,094900,43698269,149,150,150,149,12397
20241216,094800,41850562,150,149,150,149,14227
20241216,094700,39730541,150,150,150,150,205
20241216,094600,39699791,149,150,150,149,5649
20241216,094500,38853145,150,149,150,149,949
20241216,094400,38711051,149,150,150,149,547
20241216,094300,38629201,150,150,150,150,100
20241216,094200,38614201,150,150,150,149,291
20241216,094100,38570585,150,150,150,150,216
20241216,094000,38538185,150,150,150,150,40
20241216,093900,38532185,150,150,150,150,131
20241216,093800,38512535,150,149,150,149,39737
20241216,093700,32591490,149,149,149,149,132
20241216,093600,32571822,149,149,149,149,2
20241216,093500,32571524,149,149,149,149,3139
20241216,093400,32103813,149,149,149,148,161
20241216,093300,32079922,149,149,149,149,101
20241216,093200,32064873,149,149,149,149,2561
20241216,093100,31683284,149,149,149,149,329
20241216,093000,31634263,149,148,149,148,4
20241216,092900,31633668,148,149,149,148,10958
20241216,092800,30007654,149,148,149,148,5911
20241216,092700,29128840,149,149,149,149,2705
20241216,092600,28725795,148,149,149,148,53
20241216,092500,28717899,149,149,149,149,1050
20241216,092400,28561449,149,149,149,149,48
20241216,092300,28554297,149,149,149,148,5012
20241216,092200,27812509,149,149,149,148,6913
20241216,092100,26789272,148,148,149,148,24688
20241216,092000,23134278,149,148,149,148,3914
20241216,091900,22551093,149,149,149,149,1007
20241216,091800,22401050,148,149,149,148,331
20241216,091700,22351794,149,149,149,149,6570
20241216,091600,21372864,149,149,149,149,29
20241216,091500,21368543,149,149,149,149,1056
20241216,091400,21211199,149,149,149,148,176
20241216,091300,21185076,148,149,149,148,3637
20241216,091200,20646230,149,149,149,148,83
20241216,091100,20633897,148,148,149,148,510
20241216,091000,20558408,149,149,149,148,1204
20241216,090900,20379016,149,149,149,149,23
20241216,090800,20375589,149,149,149,149,1729
20241216,090700,20117968,149,149,149,148,5401
20241216,090600,19318445,149,149,149,149,28664
20241216,090500,15047509,149,149,149,148,2075
20241216,090400,14739936,149,149,149,148,3564
20241216,090300,14209053,148,150,150,148,81674
20241216,090200,2077796,150,150,150,150,1773
20241216,090100,1811846,150,149,150,149,8720
20241216,090000,511681,149,149,150,149,3434