KissMeData/004410/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184300,93366473,149,149,149,149,11757
20250117,184200,93366473,149,149,149,149,0
20250117,184100,93366473,149,149,149,149,0
20250117,184000,93366473,149,149,149,149,0
20250117,183900,93366473,149,149,149,149,0
20250117,183800,93366473,149,149,149,149,0
20250117,183700,93366473,149,149,149,149,0
20250117,183600,93366473,149,149,149,149,0
20250117,183500,93366473,149,149,149,149,0
20250117,183400,93366473,149,149,149,149,0
20250117,183300,93366473,149,149,149,149,0
20250117,183200,93366473,149,149,149,149,0
20250117,183100,93366473,149,149,149,149,0
20250117,183000,93366473,149,149,149,149,0
20250117,182900,93366473,149,149,149,149,0
20250117,182800,93366473,149,149,149,149,0
20250117,182700,93366473,149,149,149,149,0
20250117,182600,93366473,149,149,149,149,0
20250117,182500,93366473,149,149,149,149,0
20250117,182400,93366473,149,149,149,149,0
20250117,182300,93366473,149,149,149,149,0
20250117,182200,93366473,149,149,149,149,0
20250117,182100,93366473,149,149,149,149,0
20250117,182000,93366473,149,149,149,149,0
20250117,181900,93366473,149,149,149,149,0
20250117,181800,93366473,149,149,149,149,0
20250117,181700,93366473,149,149,149,149,0
20250117,181600,93366473,149,149,149,149,0
20250117,181500,93366473,149,149,149,149,0
20250117,181400,93366473,149,149,149,149,0
20250117,181300,93366473,149,149,149,149,11757
20250117,181200,93366473,149,149,149,149,0
20250117,181100,93366473,149,149,149,149,0
20250117,181000,93366473,149,149,149,149,0
20250117,180900,93366473,149,149,149,149,0
20250117,180800,93366473,149,149,149,149,0
20250117,180700,93366473,149,149,149,149,0
20250117,180600,93366473,149,149,149,149,0
20250117,180500,93366473,149,149,149,149,0
20250117,180400,93366473,149,149,149,149,0
20250117,180300,93366473,149,149,149,149,0
20250117,180200,93366473,149,149,149,149,0
20250117,180100,93366473,149,149,149,149,0
20250117,180000,93366473,149,149,149,149,0
20250117,175900,93366473,149,149,149,149,0
20250117,175800,93366473,149,149,149,149,0
20250117,175700,93366473,149,149,149,149,0
20250117,175600,93366473,149,149,149,149,0
20250117,175500,93366473,149,149,149,149,0
20250117,175400,93366473,149,149,149,149,0
20250117,175300,93366473,149,149,149,149,0
20250117,175200,93366473,149,149,149,149,0
20250117,175100,93366473,149,149,149,149,0
20250117,175000,93366473,149,149,149,149,0
20250117,174900,93366473,149,149,149,149,0
20250117,174800,93366473,149,149,149,149,0
20250117,174700,93366473,149,149,149,149,0
20250117,174600,93366473,149,149,149,149,0
20250117,174500,93366473,149,149,149,149,0
20250117,174400,93366473,149,149,149,149,0
20250117,174300,93366473,149,149,149,149,11757
20250117,174200,93366473,149,149,149,149,0
20250117,174100,93366473,149,149,149,149,0
20250117,174000,93366473,149,149,149,149,0
20250117,173900,93366473,149,149,149,149,0
20250117,173800,93366473,149,149,149,149,0
20250117,173700,93366473,149,149,149,149,0
20250117,173600,93366473,149,149,149,149,0
20250117,173500,93366473,149,149,149,149,0
20250117,173400,93366473,149,149,149,149,0
20250117,173300,93366473,149,149,149,149,0
20250117,173200,93366473,149,149,149,149,0
20250117,173100,93366473,149,149,149,149,0
20250117,173000,93366473,149,149,149,149,0
20250117,172900,93366473,149,149,149,149,0
20250117,172800,93366473,149,149,149,149,0
20250117,172700,93366473,149,149,149,149,0
20250117,172600,93366473,149,149,149,149,0
20250117,172500,93366473,149,149,149,149,0
20250117,172400,93366473,149,149,149,149,0
20250117,172300,93366473,149,149,149,149,0
20250117,172200,93366473,149,149,149,149,0
20250117,172100,93366473,149,149,149,149,0
20250117,172000,93366473,149,149,149,149,0
20250117,171900,93366473,149,149,149,149,0
20250117,171800,93366473,149,149,149,149,0
20250117,171700,93366473,149,149,149,149,0
20250117,171600,93366473,149,149,149,149,0
20250117,171500,93366473,149,149,149,149,0
20250117,171400,93366473,149,149,149,149,0
20250117,171300,93366473,149,149,149,149,11757
20250117,171200,93366473,149,149,149,149,0
20250117,171100,93366473,149,149,149,149,0
20250117,171000,93366473,149,149,149,149,0
20250117,170900,93366473,149,149,149,149,0
20250117,170800,93366473,149,149,149,149,0
20250117,170700,93366473,149,149,149,149,0
20250117,170600,93366473,149,149,149,149,0
20250117,170500,93366473,149,149,149,149,0
20250117,170400,93366473,149,149,149,149,0
20250117,170300,93366473,149,149,149,149,0
20250117,170200,93366473,149,149,149,149,0
20250117,170100,93366473,149,149,149,149,0
20250117,170000,93366473,149,149,149,149,0
20250117,165900,93366473,149,149,149,149,0
20250117,165800,93366473,149,149,149,149,0
20250117,165700,93366473,149,149,149,149,0
20250117,165600,93366473,149,149,149,149,0
20250117,165500,93366473,149,149,149,149,0
20250117,165400,93366473,149,149,149,149,0
20250117,165300,93366473,149,149,149,149,0
20250117,165200,93366473,149,149,149,149,0
20250117,165100,93366473,149,149,149,149,0
20250117,165000,93366473,149,149,149,149,0
20250117,164900,93366473,149,149,149,149,0
20250117,164800,93366473,149,149,149,149,0
20250117,164700,93366473,149,149,149,149,0
20250117,164600,93366473,149,149,149,149,0
20250117,164500,93366473,149,149,149,149,0
20250117,164400,93366473,149,149,149,149,0
20250117,164300,93366473,149,149,149,149,11757
20250117,164200,93366473,149,149,149,149,0
20250117,164100,93366473,149,149,149,149,0
20250117,164000,93366473,149,149,149,149,0
20250117,163900,93366473,149,149,149,149,0
20250117,163800,93366473,149,149,149,149,0
20250117,163700,93366473,149,149,149,149,0
20250117,163600,93366473,149,149,149,149,0
20250117,163500,93366473,149,149,149,149,0
20250117,163400,93366473,149,149,149,149,0
20250117,163300,93366473,149,149,149,149,0
20250117,163200,93366473,149,149,149,149,0
20250117,163100,93366473,149,149,149,149,0
20250117,163000,93366473,149,149,149,149,0
20250117,162900,93366473,149,149,149,149,0
20250117,162800,93366473,149,149,149,149,0
20250117,162700,93366473,149,149,149,149,0
20250117,162600,93366473,149,149,149,149,0
20250117,162500,93366473,149,149,149,149,0
20250117,162400,93366473,149,149,149,149,0
20250117,162300,93366473,149,149,149,149,0
20250117,162200,93366473,149,149,149,149,0
20250117,162100,93366473,149,149,149,149,0
20250117,162000,93366473,149,149,149,149,0
20250117,161900,93366473,149,149,149,149,0
20250117,161800,93366473,149,149,149,149,0
20250117,161700,93366473,149,149,149,149,0
20250117,161600,93366473,149,149,149,149,0
20250117,161500,93366473,149,149,149,149,0
20250117,161400,93366473,149,149,149,149,0
20250117,161300,93366473,149,149,149,149,11757
20250117,161200,93366473,149,149,149,149,0
20250117,161100,93366473,149,149,149,149,0
20250117,161000,93366473,149,149,149,149,0
20250117,160900,93366473,149,149,149,149,0
20250117,160800,93366473,149,149,149,149,0
20250117,160700,93366473,149,149,149,149,0
20250117,160600,93366473,149,149,149,149,0
20250117,160500,93366473,149,149,149,149,0
20250117,160400,93366473,149,149,149,149,0
20250117,160300,93366473,149,149,149,149,0
20250117,160200,93366473,149,149,149,149,0
20250117,160100,93366473,149,149,149,149,0
20250117,160000,93366473,149,149,149,149,0
20250117,155900,93366473,149,149,149,149,0
20250117,155800,93366473,149,149,149,149,0
20250117,155700,93366473,149,149,149,149,0
20250117,155600,93366473,149,149,149,149,0
20250117,155500,93366473,149,149,149,149,0
20250117,155400,93366473,149,149,149,149,0
20250117,155300,93366473,149,149,149,149,0
20250117,155200,93366473,149,149,149,149,0
20250117,155100,93366473,149,149,149,149,0
20250117,155000,93366473,149,149,149,149,0
20250117,154900,93366473,149,149,149,149,0
20250117,154800,93366473,149,149,149,149,0
20250117,154700,93366473,149,149,149,149,0
20250117,154600,93366473,149,149,149,149,0
20250117,154500,93366473,149,149,149,149,0
20250117,154400,93366473,149,149,149,149,0
20250117,154300,93366473,149,149,149,149,11757
20250117,154200,93366473,149,149,149,149,0
20250117,154100,93366473,149,149,149,149,0
20250117,154000,93366473,149,149,149,149,0
20250117,153900,93366473,149,149,149,149,0
20250117,153800,93366473,149,149,149,149,0
20250117,153700,93366473,149,149,149,149,0
20250117,153600,93366473,149,149,149,149,0
20250117,153500,93366473,149,149,149,149,0
20250117,153400,93366473,149,149,149,149,0
20250117,153300,93366473,149,149,149,149,0
20250117,153200,93366473,149,149,149,149,0
20250117,153100,93366473,149,149,149,149,0
20250117,153000,93366473,149,149,149,149,11757
20250117,152900,91614680,149,149,149,149,0
20250117,152800,91614680,149,149,149,149,0
20250117,152700,91614680,149,149,149,149,0
20250117,152600,91614680,149,149,149,149,0
20250117,152500,91614680,149,149,149,149,0
20250117,152400,91614680,149,149,149,149,0
20250117,152300,91614680,149,149,149,149,0
20250117,152200,91614680,149,149,149,149,0
20250117,152100,91614680,149,149,149,149,0
20250117,152000,91614680,149,149,149,149,0
20250117,151900,91614680,149,149,149,148,706
20250117,151800,91509596,149,149,149,149,570
20250117,151700,91424666,149,149,149,149,610
20250117,151600,91333776,149,149,149,149,195
20250117,151500,91304721,149,149,149,149,14296
20250117,151400,89174617,149,148,149,148,1379
20250117,151300,88970514,148,149,149,148,2
20250117,151200,88970217,149,149,149,148,720
20250117,151100,88863139,149,149,149,149,77
20250117,151000,88851666,149,149,149,149,0
20250117,150900,88851666,149,149,149,149,1006
20250117,150800,88701772,149,149,149,149,21
20250117,150700,88698643,149,149,149,149,18
20250117,150600,88695961,149,149,149,149,34
20250117,150500,88690895,149,149,149,148,10022
20250117,150400,87207627,148,148,148,148,10000
20250117,150300,85727627,149,149,149,149,2
20250117,150200,85727329,149,149,149,149,33
20250117,150100,85722412,148,148,148,148,15
20250117,150000,85720192,149,149,149,148,8419
20250117,145900,84473899,149,149,149,149,221
20250117,145800,84440970,149,148,149,148,10002
20250117,145700,82960672,149,149,149,148,10156
20250117,145600,81457428,149,149,149,149,274
20250117,145500,81416602,149,149,149,149,51
20250117,145400,81409003,149,149,149,149,671
20250117,145300,81309024,149,149,149,149,0
20250117,145200,81309024,149,149,149,149,11
20250117,145100,81307385,149,149,149,149,0
20250117,145000,81307385,149,149,149,149,17
20250117,144900,81304852,149,148,149,148,176
20250117,144800,81278629,149,149,149,149,131
20250117,144700,81259110,149,149,149,149,2
20250117,144600,81258812,149,149,149,149,2464
20250117,144500,80891676,148,148,148,148,1
20250117,144400,80891528,149,149,149,149,1
20250117,144300,80891379,149,149,149,149,24
20250117,144200,80887803,149,149,149,149,0
20250117,144100,80887803,149,149,149,149,499
20250117,144000,80813452,148,149,149,148,2
20250117,143900,80813155,149,149,149,149,56
20250117,143800,80804811,149,148,149,148,36
20250117,143700,80799482,148,149,149,148,22
20250117,143600,80796222,149,149,149,148,50
20250117,143500,80788779,149,149,149,149,2
20250117,143400,80788481,149,149,149,149,0
20250117,143300,80788481,149,149,149,149,49
20250117,143200,80781180,149,149,149,149,0
20250117,143100,80781180,149,149,149,149,0
20250117,143000,80781180,149,149,149,149,0
20250117,142900,80781180,149,149,149,149,0
20250117,142800,80781180,149,149,149,149,10010
20250117,142700,79289690,148,148,148,148,361
20250117,142600,79236262,148,148,148,148,0
20250117,142500,79236262,148,149,149,148,2
20250117,142400,79235965,149,149,149,149,15
20250117,142300,79233730,149,149,149,149,6
20250117,142200,79232836,148,148,148,148,1
20250117,142100,79232688,148,148,148,148,1
20250117,142000,79232540,149,149,149,148,3190
20250117,141900,78760190,149,149,149,149,0
20250117,141800,78760190,149,149,149,149,6720
20250117,141700,77758910,148,148,148,148,1
20250117,141600,77758762,148,148,148,148,0
20250117,141500,77758762,148,148,148,148,309
20250117,141400,77713030,148,149,149,148,905
20250117,141300,77578965,149,149,149,149,16
20250117,141200,77576581,149,148,149,148,669
20250117,141100,77477564,149,149,149,149,6711
20250117,141000,76477625,149,149,149,149,7
20250117,140900,76476582,149,149,149,149,19
20250117,140800,76473751,149,149,149,149,715
20250117,140700,76367216,149,149,149,149,10
20250117,140600,76365726,149,149,149,149,2
20250117,140500,76365428,149,149,149,149,544
20250117,140400,76284372,149,149,149,149,1
20250117,140300,76284223,148,148,148,148,0
20250117,140200,76284223,148,148,148,148,10
20250117,140100,76282743,148,148,148,148,0
20250117,140000,76282743,148,148,148,148,197
20250117,135900,76253587,148,149,149,148,12
20250117,135800,76251800,149,149,149,149,0
20250117,135700,76251800,149,149,149,149,38
20250117,135600,76246138,149,149,149,148,32
20250117,135500,76241373,148,148,148,148,0
20250117,135400,76241373,148,149,149,148,2183
20250117,135300,75916289,148,148,148,148,200
20250117,135200,75886689,149,149,149,148,5745
20250117,135100,75030884,149,149,149,149,39
20250117,135000,75025073,149,149,149,149,256
20250117,134900,74986929,149,148,149,148,36
20250117,134800,74981566,149,149,149,149,95
20250117,134700,74967411,149,149,149,149,139
20250117,134600,74946700,148,148,148,148,3333
20250117,134500,74453416,148,148,148,148,7382
20250117,134400,73360880,149,149,149,149,0
20250117,134300,73360880,149,149,149,149,12
20250117,134200,73359092,148,148,148,148,1
20250117,134100,73358944,148,148,148,148,0
20250117,134000,73358944,148,149,149,148,457
20250117,133900,73291105,148,149,149,148,4014
20250117,133800,72697019,149,148,149,148,1002
20250117,133700,72547723,149,148,149,148,3
20250117,133600,72547277,148,149,149,148,94
20250117,133500,72533356,149,149,149,149,0
20250117,133400,72533356,149,149,149,149,20
20250117,133300,72530376,149,149,149,149,0
20250117,133200,72530376,149,149,149,149,1520
20250117,133100,72303896,149,149,149,149,0
20250117,133000,72303896,149,149,149,149,17
20250117,132900,72301363,148,149,149,148,6
20250117,132800,72300472,148,148,148,148,0
20250117,132700,72300472,148,149,149,148,400
20250117,132600,72241072,149,149,149,149,1
20250117,132500,72240923,149,149,149,149,6
20250117,132400,72240029,148,148,148,148,1
20250117,132300,72239881,148,149,149,148,404
20250117,132200,72179887,148,148,149,148,21
20250117,132100,72176777,148,149,149,148,71
20250117,132000,72166204,149,149,149,149,0
20250117,131900,72166204,149,149,149,149,1
20250117,131800,72166055,149,149,149,149,0
20250117,131700,72166055,149,149,149,149,3
20250117,131600,72165608,149,148,149,148,31
20250117,131500,72161019,148,148,149,148,17
20250117,131400,72158497,148,149,149,148,7
20250117,131300,72157455,148,149,149,148,409
20250117,131200,72096716,149,149,149,149,18
20250117,131100,72094034,148,148,148,148,0
20250117,131000,72094034,148,148,148,148,0
20250117,130900,72094034,148,148,148,148,0
20250117,130800,72094034,148,148,148,148,0
20250117,130700,72094034,148,148,148,148,0
20250117,130600,72094034,148,148,148,148,2
20250117,130500,72093738,149,149,149,149,616
20250117,130400,72001954,149,149,149,149,0
20250117,130300,72001954,149,149,149,149,27
20250117,130200,71997931,149,149,149,149,25
20250117,130100,71994206,149,149,149,149,0
20250117,130000,71994206,149,149,149,149,362
20250117,125900,71940268,149,149,149,149,0
20250117,125800,71940268,149,149,149,149,0
20250117,125700,71940268,149,149,149,149,20
20250117,125600,71937288,149,149,149,149,100
20250117,125500,71922388,149,149,149,149,793
20250117,125400,71804231,149,149,149,148,703
20250117,125300,71699488,148,149,149,148,353
20250117,125200,71647049,149,149,149,149,0
20250117,125100,71647049,149,149,149,149,7104
20250117,125000,70588553,149,149,149,149,0
20250117,124900,70588553,149,149,149,149,10
20250117,124800,70587063,149,149,149,149,11
20250117,124700,70585424,149,149,149,149,100
20250117,124600,70570524,149,149,149,149,0
20250117,124500,70570524,149,149,149,149,9
20250117,124400,70569183,149,149,149,149,61
20250117,124300,70560094,149,149,149,149,0
20250117,124200,70560094,149,149,149,149,21
20250117,124100,70556965,149,149,149,149,5
20250117,124000,70556220,149,149,149,149,10
20250117,123900,70554730,149,149,149,149,14
20250117,123800,70552644,149,149,149,149,52
20250117,123700,70544896,149,149,149,149,71
20250117,123600,70534317,149,149,149,149,4
20250117,123500,70533721,149,149,149,148,6351
20250117,123400,69593771,149,149,149,149,0
20250117,123300,69593771,149,149,149,149,0
20250117,123200,69593771,149,149,149,149,0
20250117,123100,69593771,149,149,149,149,39
20250117,123000,69587960,149,149,149,149,2
20250117,122900,69587662,149,149,149,149,0
20250117,122800,69587662,149,149,149,149,3523
20250117,122700,69062735,149,149,149,149,154
20250117,122600,69039789,149,149,149,149,0
20250117,122500,69039789,149,149,149,149,1
20250117,122400,69039640,148,149,149,148,522
20250117,122300,68962073,149,149,149,149,1074
20250117,122200,68802047,149,149,149,149,10024
20250117,122100,67308471,149,149,149,149,10
20250117,122000,67306981,149,149,149,149,6831
20250117,121900,66289162,149,149,149,149,326
20250117,121800,66240588,149,149,149,149,0
20250117,121700,66240588,149,149,149,149,1000
20250117,121600,66091588,149,149,149,149,0
20250117,121500,66091588,149,149,149,148,417
20250117,121400,66029655,149,149,149,149,400
20250117,121300,65970055,149,149,149,149,0
20250117,121200,65970055,149,149,149,149,0
20250117,121100,65970055,149,149,149,149,0
20250117,121000,65970055,149,149,149,149,0
20250117,120900,65970055,149,149,149,149,10
20250117,120800,65968565,149,149,149,149,46
20250117,120700,65961711,149,149,149,149,1342
20250117,120600,65761753,148,149,149,148,42
20250117,120500,65755536,149,149,149,149,0
20250117,120400,65755536,149,149,149,149,14
20250117,120300,65753450,148,149,149,148,404
20250117,120200,65693288,149,149,149,149,11
20250117,120100,65691649,149,149,149,149,18
20250117,120000,65688967,148,148,148,148,0
20250117,115900,65688967,148,148,148,148,0
20250117,115800,65688967,148,148,148,148,0
20250117,115700,65688967,148,148,148,148,271
20250117,115600,65648859,149,148,149,148,1310
20250117,115500,65454708,148,148,148,148,20000
20250117,115400,62494708,148,149,149,148,408
20250117,115300,62434118,149,149,149,149,16
20250117,115200,62431734,149,149,149,149,10
20250117,115100,62430244,149,149,149,149,15
20250117,115000,62428009,149,149,149,149,1
20250117,114900,62427860,149,149,149,149,18
20250117,114800,62425178,149,149,149,149,3005
20250117,114700,61977433,149,149,149,149,6
20250117,114600,61976539,148,148,148,148,0
20250117,114500,61976539,148,148,148,148,10000
20250117,114400,60496539,148,148,148,148,1
20250117,114300,60496391,149,149,149,149,1
20250117,114200,60496242,148,148,148,148,0
20250117,114100,60496242,148,148,148,148,86127
20250117,114000,47749446,149,149,149,149,17
20250117,113900,47746913,149,149,149,149,0
20250117,113800,47746913,149,149,149,149,13
20250117,113700,47744976,149,148,149,148,5076
20250117,113600,46993700,148,149,149,148,45
20250117,113500,46987031,149,149,149,149,6
20250117,113400,46986137,148,149,149,148,4406
20250117,113300,46329845,149,148,149,148,1574
20250117,113200,46096885,148,149,149,148,1498
20250117,113100,45873885,149,149,149,149,2620
20250117,113000,45483505,148,149,149,148,408
20250117,112900,45422915,149,149,149,149,0
20250117,112800,45422915,149,149,149,149,43
20250117,112700,45416508,149,149,149,149,25
20250117,112600,45412783,149,149,149,149,1400
20250117,112500,45204183,149,150,150,148,74016
20250117,112400,34195786,150,150,150,150,33
20250117,112300,34190836,149,149,149,149,0
20250117,112200,34190836,149,150,150,149,8
20250117,112100,34189640,150,150,150,150,0
20250117,112000,34189640,150,150,150,150,97
20250117,111900,34175090,150,150,150,150,3380
20250117,111800,33668090,150,150,150,149,400
20250117,111700,33608390,150,150,150,150,100
20250117,111600,33593390,150,150,150,150,0
20250117,111500,33593390,150,150,150,150,59
20250117,111400,33584540,150,149,150,149,11
20250117,111300,33582898,149,150,150,149,14
20250117,111200,33580806,150,150,150,150,10
20250117,111100,33579306,149,150,150,149,3
20250117,111000,33578858,150,150,150,150,31
20250117,110900,33574208,150,150,150,149,51381
20250117,110800,25918258,150,150,150,150,200
20250117,110700,25888258,150,150,150,150,0
20250117,110600,25888258,150,150,150,150,22
20250117,110500,25884958,149,149,150,149,104
20250117,110400,25869362,149,149,149,149,0
20250117,110300,25869362,149,150,150,149,36
20250117,110200,25863963,150,150,150,150,1
20250117,110100,25863813,149,149,149,149,1
20250117,110000,25863664,149,149,149,149,53
20250117,105900,25855767,149,149,149,149,220
20250117,105800,25822987,150,150,150,150,0
20250117,105700,25822987,150,150,150,150,50
20250117,105600,25815487,150,150,150,150,3
20250117,105500,25815037,150,150,150,150,0
20250117,105400,25815037,150,149,150,149,6159
20250117,105300,24897345,150,150,150,150,0
20250117,105200,24897345,150,150,150,150,2
20250117,105100,24897045,149,150,150,149,11
20250117,105000,24895398,150,150,150,150,2
20250117,104900,24895098,149,150,150,149,292
20250117,104800,24851301,149,149,150,149,3
20250117,104700,24850853,150,150,150,149,95
20250117,104600,24836604,149,149,149,149,0
20250117,104500,24836604,149,149,149,149,2985
20250117,104400,24391839,149,149,149,149,5037
20250117,104300,23641326,149,149,149,149,0
20250117,104200,23641326,149,149,149,149,0
20250117,104100,23641326,149,149,149,149,0
20250117,104000,23641326,149,149,149,149,0
20250117,103900,23641326,149,149,149,149,0
20250117,103800,23641326,149,149,149,149,0
20250117,103700,23641326,149,149,150,149,101
20250117,103600,23626276,149,149,149,149,20553
20250117,103500,20563879,150,150,150,150,315
20250117,103400,20516629,150,150,150,150,6
20250117,103300,20515729,150,150,150,150,142
20250117,103200,20494429,149,149,149,149,10
20250117,103100,20492939,150,150,150,150,8
20250117,103000,20491739,150,149,150,149,3743
20250117,102900,19933921,150,150,150,150,301
20250117,102800,19888771,150,150,150,150,6
20250117,102700,19887871,150,149,150,149,96
20250117,102600,19873560,149,149,149,149,383
20250117,102500,19816493,150,150,150,150,15
20250117,102400,19814243,149,149,149,149,30
20250117,102300,19809773,149,149,149,149,7000
20250117,102200,18766773,150,150,150,150,2
20250117,102100,18766473,149,149,149,149,243
20250117,102000,18730266,149,149,149,149,0
20250117,101900,18730266,149,149,149,149,100
20250117,101800,18715366,149,150,150,149,14
20250117,101700,18713267,150,150,150,150,101
20250117,101600,18698117,149,149,149,149,0
20250117,101500,18698117,149,150,150,149,5201
20250117,101400,17923167,150,150,150,150,2
20250117,101300,17922867,150,150,150,150,1
20250117,101200,17922717,150,150,150,150,30
20250117,101100,17918217,150,150,150,150,4
20250117,101000,17917617,150,150,150,150,10
20250117,100900,17916117,150,150,150,150,483
20250117,100800,17843667,150,149,150,149,6
20250117,100700,17842770,150,150,150,150,54
20250117,100600,17834670,150,150,150,150,100
20250117,100500,17819670,150,150,150,150,197
20250117,100400,17790120,150,150,150,150,216
20250117,100300,17757720,150,150,150,150,880
20250117,100200,17625720,150,150,150,150,764
20250117,100100,17511120,150,150,150,149,943
20250117,100000,17369710,150,150,150,149,20002
20250117,095900,14389410,150,150,150,150,1101
20250117,095800,14224260,150,150,150,150,156
20250117,095700,14200860,150,150,150,150,854
20250117,095600,14072760,150,150,150,150,512
20250117,095500,13995960,150,150,150,150,54
20250117,095400,13987860,150,150,150,150,452
20250117,095300,13920060,150,150,150,150,0
20250117,095200,13920060,150,150,150,150,10117
20250117,095100,12402510,150,150,150,150,96
20250117,095000,12388110,150,150,150,150,77
20250117,094900,12376560,150,150,150,150,833
20250117,094800,12251610,150,150,150,150,1
20250117,094700,12251460,150,150,150,150,1041
20250117,094600,12095310,149,150,150,149,24
20250117,094500,12091714,150,150,150,149,182
20250117,094400,12064415,149,149,149,149,4
20250117,094300,12063819,150,150,150,150,21
20250117,094200,12060669,150,150,150,150,210
20250117,094100,12029169,150,149,150,149,5551
20250117,094000,11202068,150,150,150,150,473
20250117,093900,11131118,150,150,150,150,70
20250117,093800,11120618,150,150,150,150,21
20250117,093700,11117468,149,149,149,149,19
20250117,093600,11114637,149,149,150,149,463
20250117,093500,11045433,149,149,150,149,19069
20250117,093400,8204131,149,149,150,149,116
20250117,093300,8186746,150,149,150,149,265
20250117,093200,8147026,150,150,150,150,415
20250117,093100,8084776,150,150,150,150,297
20250117,093000,8040226,150,149,150,149,20157
20250117,092900,5036832,149,150,150,149,35
20250117,092800,5031585,149,149,149,149,136
20250117,092700,5011321,149,149,149,149,0
20250117,092600,5011321,149,150,150,149,13
20250117,092500,5009373,150,150,150,149,205
20250117,092400,4978671,149,149,149,149,20
20250117,092300,4975691,149,149,149,149,82
20250117,092200,4963473,149,149,149,149,1300
20250117,092100,4769773,149,150,150,149,1354
20250117,092000,4567927,150,150,150,150,54
20250117,091900,4559827,150,149,150,149,1502
20250117,091800,4336027,149,149,149,149,2
20250117,091700,4335729,149,150,150,149,83
20250117,091600,4323282,149,149,150,149,9
20250117,091500,4321938,150,150,150,150,11
20250117,091400,4320288,150,150,150,150,0
20250117,091300,4320288,150,150,150,150,6
20250117,091200,4319388,149,149,149,149,1
20250117,091100,4319239,149,150,150,149,145
20250117,091000,4297618,150,150,150,150,15
20250117,090900,4295368,150,150,150,150,5000
20250117,090800,3545368,150,150,150,150,39
20250117,090700,3539518,150,150,150,150,4
20250117,090600,3538918,149,150,150,149,609
20250117,090500,3447571,150,150,150,150,33
20250117,090400,3442621,150,150,150,149,20324
20250117,090300,414299,150,150,150,149,93
20250117,090200,400350,150,150,150,150,1
20250117,090100,400200,150,150,150,150,58
20250117,090000,391500,150,150,150,150,2607