KissMeData/001740/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183500,1471677225,4100,4100,4100,4100,24184
20250204,183400,1471677225,4100,4100,4100,4100,0
20250204,183300,1471677225,4100,4100,4100,4100,0
20250204,183200,1471677225,4100,4100,4100,4100,0
20250204,183100,1471677225,4100,4100,4100,4100,0
20250204,183000,1471677225,4100,4100,4100,4100,0
20250204,182900,1471677225,4100,4100,4100,4100,0
20250204,182800,1471677225,4100,4100,4100,4100,0
20250204,182700,1471677225,4100,4100,4100,4100,0
20250204,182600,1471677225,4100,4100,4100,4100,0
20250204,182500,1471677225,4100,4100,4100,4100,0
20250204,182400,1471677225,4100,4100,4100,4100,0
20250204,182300,1471677225,4100,4100,4100,4100,0
20250204,182200,1471677225,4100,4100,4100,4100,0
20250204,182100,1471677225,4100,4100,4100,4100,0
20250204,182000,1471677225,4100,4100,4100,4100,0
20250204,181900,1471677225,4100,4100,4100,4100,0
20250204,181800,1471677225,4100,4100,4100,4100,0
20250204,181700,1471677225,4100,4100,4100,4100,0
20250204,181600,1471677225,4100,4100,4100,4100,0
20250204,181500,1471677225,4100,4100,4100,4100,0
20250204,181400,1471677225,4100,4100,4100,4100,0
20250204,181300,1471677225,4100,4100,4100,4100,0
20250204,181200,1471677225,4100,4100,4100,4100,0
20250204,181100,1471677225,4100,4100,4100,4100,0
20250204,181000,1471677225,4100,4100,4100,4100,0
20250204,180900,1471677225,4100,4100,4100,4100,0
20250204,180800,1471677225,4100,4100,4100,4100,0
20250204,180700,1471677225,4100,4100,4100,4100,0
20250204,180600,1471677225,4100,4100,4100,4100,0
20250204,180500,1471677225,4100,4100,4100,4100,24184
20250204,180400,1471677225,4100,4100,4100,4100,0
20250204,180300,1471677225,4100,4100,4100,4100,0
20250204,180200,1471677225,4100,4100,4100,4100,0
20250204,180100,1471677225,4100,4100,4100,4100,0
20250204,180000,1471677225,4100,4100,4100,4100,0
20250204,175900,1471677225,4100,4100,4100,4100,0
20250204,175800,1471677225,4100,4100,4100,4100,0
20250204,175700,1471677225,4100,4100,4100,4100,0
20250204,175600,1471677225,4100,4100,4100,4100,0
20250204,175500,1471677225,4100,4100,4100,4100,0
20250204,175400,1471677225,4100,4100,4100,4100,0
20250204,175300,1471677225,4100,4100,4100,4100,0
20250204,175200,1471677225,4100,4100,4100,4100,0
20250204,175100,1471677225,4100,4100,4100,4100,0
20250204,175000,1471677225,4100,4100,4100,4100,0
20250204,174900,1471677225,4100,4100,4100,4100,0
20250204,174800,1471677225,4100,4100,4100,4100,0
20250204,174700,1471677225,4100,4100,4100,4100,0
20250204,174600,1471677225,4100,4100,4100,4100,0
20250204,174500,1471677225,4100,4100,4100,4100,0
20250204,174400,1471677225,4100,4100,4100,4100,0
20250204,174300,1471677225,4100,4100,4100,4100,0
20250204,174200,1471677225,4100,4100,4100,4100,0
20250204,174100,1471677225,4100,4100,4100,4100,0
20250204,174000,1471677225,4100,4100,4100,4100,0
20250204,173900,1471677225,4100,4100,4100,4100,0
20250204,173800,1471677225,4100,4100,4100,4100,0
20250204,173700,1471677225,4100,4100,4100,4100,0
20250204,173600,1471677225,4100,4100,4100,4100,0
20250204,173500,1471677225,4100,4100,4100,4100,24184
20250204,173400,1471677225,4100,4100,4100,4100,0
20250204,173300,1471677225,4100,4100,4100,4100,0
20250204,173200,1471677225,4100,4100,4100,4100,0
20250204,173100,1471677225,4100,4100,4100,4100,0
20250204,173000,1471677225,4100,4100,4100,4100,0
20250204,172900,1471677225,4100,4100,4100,4100,0
20250204,172800,1471677225,4100,4100,4100,4100,0
20250204,172700,1471677225,4100,4100,4100,4100,0
20250204,172600,1471677225,4100,4100,4100,4100,0
20250204,172500,1471677225,4100,4100,4100,4100,0
20250204,172400,1471677225,4100,4100,4100,4100,0
20250204,172300,1471677225,4100,4100,4100,4100,0
20250204,172200,1471677225,4100,4100,4100,4100,0
20250204,172100,1471677225,4100,4100,4100,4100,0
20250204,172000,1471677225,4100,4100,4100,4100,0
20250204,171900,1471677225,4100,4100,4100,4100,0
20250204,171800,1471677225,4100,4100,4100,4100,0
20250204,171700,1471677225,4100,4100,4100,4100,0
20250204,171600,1471677225,4100,4100,4100,4100,0
20250204,171500,1471677225,4100,4100,4100,4100,0
20250204,171400,1471677225,4100,4100,4100,4100,0
20250204,171300,1471677225,4100,4100,4100,4100,0
20250204,171200,1471677225,4100,4100,4100,4100,0
20250204,171100,1471677225,4100,4100,4100,4100,0
20250204,171000,1471677225,4100,4100,4100,4100,0
20250204,170900,1471677225,4100,4100,4100,4100,0
20250204,170800,1471677225,4100,4100,4100,4100,0
20250204,170700,1471677225,4100,4100,4100,4100,0
20250204,170600,1471677225,4100,4100,4100,4100,0
20250204,170500,1471677225,4100,4100,4100,4100,24184
20250204,170400,1471677225,4100,4100,4100,4100,0
20250204,170300,1471677225,4100,4100,4100,4100,0
20250204,170200,1471677225,4100,4100,4100,4100,0
20250204,170100,1471677225,4100,4100,4100,4100,0
20250204,170000,1471677225,4100,4100,4100,4100,0
20250204,165900,1471677225,4100,4100,4100,4100,0
20250204,165800,1471677225,4100,4100,4100,4100,0
20250204,165700,1471677225,4100,4100,4100,4100,0
20250204,165600,1471677225,4100,4100,4100,4100,0
20250204,165500,1471677225,4100,4100,4100,4100,0
20250204,165400,1471677225,4100,4100,4100,4100,0
20250204,165300,1471677225,4100,4100,4100,4100,0
20250204,165200,1471677225,4100,4100,4100,4100,0
20250204,165100,1471677225,4100,4100,4100,4100,0
20250204,165000,1471677225,4100,4100,4100,4100,0
20250204,164900,1471677225,4100,4100,4100,4100,0
20250204,164800,1471677225,4100,4100,4100,4100,0
20250204,164700,1471677225,4100,4100,4100,4100,0
20250204,164600,1471677225,4100,4100,4100,4100,0
20250204,164500,1471677225,4100,4100,4100,4100,0
20250204,164400,1471677225,4100,4100,4100,4100,0
20250204,164300,1471677225,4100,4100,4100,4100,0
20250204,164200,1471677225,4100,4100,4100,4100,0
20250204,164100,1471677225,4100,4100,4100,4100,0
20250204,164000,1471677225,4100,4100,4100,4100,0
20250204,163900,1471677225,4100,4100,4100,4100,0
20250204,163800,1471677225,4100,4100,4100,4100,0
20250204,163700,1471677225,4100,4100,4100,4100,0
20250204,163600,1471677225,4100,4100,4100,4100,0
20250204,163500,1471677225,4100,4100,4100,4100,24184
20250204,163400,1471677225,4100,4100,4100,4100,0
20250204,163300,1471677225,4100,4100,4100,4100,0
20250204,163200,1471677225,4100,4100,4100,4100,0
20250204,163100,1471677225,4100,4100,4100,4100,0
20250204,163000,1471677225,4100,4100,4100,4100,0
20250204,162900,1471677225,4100,4100,4100,4100,0
20250204,162800,1471677225,4100,4100,4100,4100,0
20250204,162700,1471677225,4100,4100,4100,4100,0
20250204,162600,1471677225,4100,4100,4100,4100,0
20250204,162500,1471677225,4100,4100,4100,4100,0
20250204,162400,1471677225,4100,4100,4100,4100,0
20250204,162300,1471677225,4100,4100,4100,4100,0
20250204,162200,1471677225,4100,4100,4100,4100,0
20250204,162100,1471677225,4100,4100,4100,4100,0
20250204,162000,1471677225,4100,4100,4100,4100,0
20250204,161900,1471677225,4100,4100,4100,4100,0
20250204,161800,1471677225,4100,4100,4100,4100,0
20250204,161700,1471677225,4100,4100,4100,4100,0
20250204,161600,1471677225,4100,4100,4100,4100,0
20250204,161500,1471677225,4100,4100,4100,4100,0
20250204,161400,1471677225,4100,4100,4100,4100,0
20250204,161300,1471677225,4100,4100,4100,4100,0
20250204,161200,1471677225,4100,4100,4100,4100,0
20250204,161100,1471677225,4100,4100,4100,4100,0
20250204,161000,1471677225,4100,4100,4100,4100,0
20250204,160900,1471677225,4100,4100,4100,4100,0
20250204,160800,1471677225,4100,4100,4100,4100,0
20250204,160700,1471677225,4100,4100,4100,4100,0
20250204,160600,1471677225,4100,4100,4100,4100,0
20250204,160500,1471677225,4100,4100,4100,4100,24184
20250204,160400,1471677225,4100,4100,4100,4100,0
20250204,160300,1471677225,4100,4100,4100,4100,0
20250204,160200,1471677225,4100,4100,4100,4100,0
20250204,160100,1471677225,4100,4100,4100,4100,0
20250204,160000,1471677225,4100,4100,4100,4100,0
20250204,155900,1471677225,4100,4100,4100,4100,0
20250204,155800,1471677225,4100,4100,4100,4100,0
20250204,155700,1471677225,4100,4100,4100,4100,0
20250204,155600,1471677225,4100,4100,4100,4100,0
20250204,155500,1471677225,4100,4100,4100,4100,0
20250204,155400,1471677225,4100,4100,4100,4100,0
20250204,155300,1471677225,4100,4100,4100,4100,0
20250204,155200,1471677225,4100,4100,4100,4100,0
20250204,155100,1471677225,4100,4100,4100,4100,0
20250204,155000,1471677225,4100,4100,4100,4100,0
20250204,154900,1471677225,4100,4100,4100,4100,0
20250204,154800,1471677225,4100,4100,4100,4100,0
20250204,154700,1471677225,4100,4100,4100,4100,0
20250204,154600,1471677225,4100,4100,4100,4100,0
20250204,154500,1471677225,4100,4100,4100,4100,0
20250204,154400,1471677225,4100,4100,4100,4100,0
20250204,154300,1471677225,4100,4100,4100,4100,0
20250204,154200,1471677225,4100,4100,4100,4100,0
20250204,154100,1471677225,4100,4100,4100,4100,0
20250204,154000,1471677225,4100,4100,4100,4100,0
20250204,153900,1471677225,4100,4100,4100,4100,0
20250204,153800,1471677225,4100,4100,4100,4100,0
20250204,153700,1471677225,4100,4100,4100,4100,0
20250204,153600,1471677225,4100,4100,4100,4100,0
20250204,153500,1471677225,4100,4100,4100,4100,24184
20250204,153400,1471677225,4100,4100,4100,4100,0
20250204,153300,1471677225,4100,4100,4100,4100,0
20250204,153200,1471677225,4100,4100,4100,4100,0
20250204,153100,1471677225,4100,4100,4100,4100,0
20250204,153000,1471677225,4100,4100,4100,4100,24184
20250204,152900,1372522825,4100,4100,4100,4100,0
20250204,152800,1372522825,4100,4100,4100,4100,0
20250204,152700,1372522825,4100,4100,4100,4100,0
20250204,152600,1372522825,4100,4100,4100,4100,0
20250204,152500,1372522825,4100,4100,4100,4100,0
20250204,152400,1372522825,4100,4100,4100,4100,0
20250204,152300,1372522825,4100,4100,4100,4100,0
20250204,152200,1372522825,4100,4100,4100,4100,0
20250204,152100,1372522825,4100,4100,4100,4100,0
20250204,152000,1372522825,4100,4100,4100,4100,0
20250204,151900,1372522825,4100,4090,4100,4090,873
20250204,151800,1368946240,4100,4085,4100,4085,1280
20250204,151700,1363704445,4095,4095,4095,4085,1552
20250204,151600,1357358585,4095,4095,4095,4090,252
20250204,151500,1356326760,4095,4100,4100,4095,256
20250204,151400,1355277610,4100,4100,4100,4090,217
20250204,151300,1354388945,4100,4095,4100,4090,5171
20250204,151200,1333212435,4095,4090,4095,4090,157
20250204,151100,1332569645,4095,4095,4095,4090,1144
20250204,151000,1327888325,4095,4095,4095,4090,104
20250204,150900,1327462585,4095,4095,4095,4090,254
20250204,150800,1326422625,4095,4095,4095,4090,166
20250204,150700,1325743220,4095,4095,4095,4095,203
20250204,150600,1324911935,4095,4090,4095,4090,4924
20250204,150500,1304770940,4090,4090,4090,4090,77
20250204,150400,1304456010,4090,4090,4090,4090,2361
20250204,150300,1294799520,4090,4090,4090,4085,736
20250204,150200,1291789885,4090,4090,4090,4085,253
20250204,150100,1290755300,4090,4095,4095,4085,6230
20250204,150000,1265281545,4090,4090,4095,4090,199
20250204,145900,1264466790,4090,4095,4095,4090,1179
20250204,145800,1259643950,4095,4090,4095,4090,857
20250204,145700,1256138390,4095,4095,4095,4090,190
20250204,145600,1255360475,4095,4095,4095,4090,124
20250204,145500,1254853015,4095,4090,4095,4090,217
20250204,145400,1253964490,4095,4095,4100,4090,1191
20250204,145300,1249087250,4095,4095,4100,4095,542
20250204,145200,1246866600,4095,4095,4100,4095,392
20250204,145100,1245260930,4095,4095,4100,4095,1344
20250204,145000,1239756985,4095,4095,4095,4090,774
20250204,144900,1236587750,4095,4095,4095,4090,281
20250204,144800,1235437590,4095,4095,4095,4095,56
20250204,144700,1235208270,4095,4095,4095,4090,71
20250204,144600,1234917580,4095,4095,4095,4095,75
20250204,144500,1234610455,4095,4095,4095,4090,166
20250204,144400,1233931275,4095,4095,4095,4090,54
20250204,144300,1233710155,4095,4095,4095,4095,54
20250204,144200,1233489025,4095,4095,4095,4090,195
20250204,144100,1232690725,4095,4095,4095,4090,60
20250204,144000,1232445060,4095,4095,4095,4090,159
20250204,143900,1231794400,4090,4095,4095,4090,232
20250204,143800,1230845210,4095,4090,4095,4090,198
20250204,143700,1230034680,4095,4095,4095,4095,69
20250204,143600,1229752125,4095,4095,4095,4095,404
20250204,143500,1228097745,4095,4090,4095,4090,2415
20250204,143400,1218208395,4095,4095,4095,4095,95
20250204,143300,1217819370,4095,4095,4095,4095,71
20250204,143200,1217528625,4090,4095,4095,4090,212
20250204,143100,1216661275,4095,4095,4095,4095,142
20250204,143000,1216079785,4095,4095,4095,4090,299
20250204,142900,1214855385,4095,4095,4095,4095,63
20250204,142800,1214597400,4095,4090,4095,4090,2166
20250204,142700,1205737190,4090,4090,4090,4085,703
20250204,142600,1202862110,4090,4085,4090,4085,1829
20250204,142500,1195389730,4085,4090,4090,4085,50
20250204,142400,1195185255,4090,4090,4090,4085,48
20250204,142300,1194988960,4090,4085,4090,4085,11
20250204,142200,1194944020,4090,4090,4090,4090,5
20250204,142100,1194923570,4090,4090,4090,4085,30
20250204,142000,1194800900,4090,4085,4090,4085,45
20250204,141900,1194617050,4085,4085,4085,4085,3
20250204,141800,1194604795,4090,4090,4090,4085,145
20250204,141700,1194011860,4090,4090,4090,4090,12
20250204,141600,1193962780,4090,4090,4090,4085,111
20250204,141500,1193508855,4090,4090,4090,4090,0
20250204,141400,1193508855,4090,4090,4090,4090,0
20250204,141300,1193508855,4090,4090,4090,4090,55
20250204,141200,1193283905,4090,4090,4090,4085,524
20250204,141100,1191140950,4090,4090,4090,4085,100
20250204,141000,1190732000,4090,4090,4090,4085,139
20250204,140900,1190163540,4090,4090,4090,4085,2304
20250204,140800,1180743020,4095,4090,4095,4085,9258
20250204,140700,1142871305,4095,4090,4095,4090,5054
20250204,140600,1122197920,4100,4090,4100,4090,129
20250204,140500,1121670180,4100,4100,4105,4090,34744
20250204,140400,979292575,4100,4105,4105,4100,281
20250204,140300,978139580,4105,4105,4105,4105,0
20250204,140200,978139580,4105,4100,4105,4100,2532
20250204,140100,967756000,4105,4105,4105,4105,0
20250204,140000,967756000,4105,4105,4105,4100,270
20250204,135900,966648485,4105,4105,4105,4105,0
20250204,135800,966648485,4105,4100,4105,4100,3637
20250204,135700,951733545,4105,4105,4105,4100,353
20250204,135600,950284620,4105,4105,4105,4100,23
20250204,135500,950190305,4105,4105,4105,4100,158
20250204,135400,949541780,4110,4100,4110,4100,63
20250204,135300,949283190,4105,4105,4105,4100,373
20250204,135200,947752175,4105,4105,4105,4100,243
20250204,135100,946755705,4105,4105,4105,4100,758
20250204,135000,943644415,4105,4100,4105,4100,186
20250204,134900,942880975,4105,4100,4105,4100,91
20250204,134800,942507830,4105,4100,4105,4100,13
20250204,134700,942454520,4105,4105,4105,4105,1
20250204,134600,942450415,4110,4110,4110,4110,0
20250204,134500,942450415,4110,4110,4110,4110,0
20250204,134400,942450415,4110,4110,4110,4110,0
20250204,134300,942450415,4110,4110,4110,4110,1
20250204,134200,942446305,4110,4110,4110,4110,1
20250204,134100,942442195,4110,4110,4115,4100,2886
20250204,134000,930590205,4115,4105,4115,4100,10422
20250204,133900,887792735,4100,4100,4100,4100,8374
20250204,133800,853459335,4100,4100,4100,4100,59
20250204,133700,853217435,4100,4095,4100,4095,3382
20250204,133600,839365790,4095,4095,4095,4095,0
20250204,133500,839365790,4095,4095,4095,4090,170
20250204,133400,838669710,4095,4095,4095,4090,301
20250204,133300,837437505,4095,4090,4095,4090,349
20250204,133200,836009390,4090,4090,4095,4090,53
20250204,133100,835792615,4090,4090,4095,4090,1295
20250204,133000,830495410,4090,4095,4095,4090,248
20250204,132900,829479955,4095,4090,4095,4090,1300
20250204,132800,824161985,4090,4090,4090,4090,0
20250204,132700,824161985,4090,4095,4095,4090,39
20250204,132600,824002370,4095,4095,4095,4090,598
20250204,132500,821553730,4095,4090,4095,4090,158
20250204,132400,820907435,4095,4090,4095,4090,487
20250204,132300,818915360,4090,4090,4090,4090,0
20250204,132200,818915360,4090,4095,4095,4090,9
20250204,132100,818878520,4095,4095,4095,4095,19
20250204,132000,818800715,4090,4095,4095,4090,101
20250204,131900,818387160,4095,4095,4095,4095,0
20250204,131800,818387160,4095,4095,4095,4095,0
20250204,131700,818387160,4095,4095,4095,4095,0
20250204,131600,818387160,4095,4095,4095,4095,0
20250204,131500,818387160,4095,4090,4095,4090,402
20250204,131400,816742780,4095,4095,4095,4095,5
20250204,131300,816722305,4095,4095,4095,4095,0
20250204,131200,816722305,4095,4095,4095,4090,125
20250204,131100,816210490,4090,4095,4095,4090,182
20250204,131000,815465520,4095,4095,4095,4090,45
20250204,130900,815281275,4095,4095,4095,4095,34
20250204,130800,815142045,4095,4090,4095,4090,3
20250204,130700,815129765,4090,4095,4095,4090,10
20250204,130600,815088835,4090,4095,4095,4090,306
20250204,130500,813836135,4095,4095,4095,4095,849
20250204,130400,810359480,4095,4095,4095,4095,111
20250204,130300,809904935,4095,4095,4100,4095,244
20250204,130200,808905695,4100,4095,4100,4095,251
20250204,130100,807877725,4100,4095,4100,4095,641
20250204,130000,805252510,4100,4100,4100,4090,20
20250204,125900,805170620,4100,4100,4100,4100,0
20250204,125800,805170620,4100,4090,4100,4090,1404
20250204,125700,799426860,4100,4100,4100,4090,13138
20250204,125600,745633210,4100,4100,4100,4095,64
20250204,125500,745371085,4100,4095,4100,4095,7
20250204,125400,745342415,4100,4100,4100,4100,1
20250204,125300,745338315,4100,4095,4100,4095,9
20250204,125200,745301455,4100,4100,4100,4095,28
20250204,125100,745186680,4100,4095,4100,4095,325
20250204,125000,743855645,4100,4095,4100,4095,6
20250204,124900,743831070,4100,4095,4100,4095,6
20250204,124800,743806495,4100,4100,4100,4095,52
20250204,124700,743593340,4095,4095,4100,4095,630
20250204,124600,741011145,4100,4100,4100,4100,0
20250204,124500,741011145,4100,4095,4100,4095,841
20250204,124400,737566670,4100,4095,4100,4095,8
20250204,124300,737533905,4100,4095,4100,4095,23
20250204,124200,737439635,4100,4100,4100,4100,78
20250204,124100,737119835,4100,4100,4100,4100,11
20250204,124000,737074735,4100,4100,4100,4100,0
20250204,123900,737074735,4100,4100,4100,4095,203
20250204,123800,736242755,4100,4100,4100,4100,0
20250204,123700,736242755,4100,4100,4100,4095,600
20250204,123600,733782975,4095,4100,4100,4095,49
20250204,123500,733582185,4100,4100,4100,4095,215
20250204,123400,732701245,4100,4100,4100,4100,62
20250204,123300,732447045,4100,4100,4100,4095,126
20250204,123200,731930490,4100,4100,4100,4095,60
20250204,123100,731684540,4095,4100,4100,4095,219
20250204,123000,730786820,4100,4100,4100,4095,71
20250204,122900,730495830,4100,4100,4100,4095,52
20250204,122800,730282675,4100,4100,4100,4095,760
20250204,122700,727169740,4100,4100,4100,4095,66
20250204,122600,726899185,4100,4100,4100,4100,55
20250204,122500,726673685,4100,4100,4100,4095,77
20250204,122400,726358110,4100,4100,4100,4100,60
20250204,122300,726112110,4100,4100,4100,4100,120
20250204,122200,725620110,4100,4100,4100,4100,59
20250204,122100,725378210,4100,4100,4100,4100,49
20250204,122000,725177310,4100,4100,4100,4100,57
20250204,121900,724943610,4100,4100,4100,4095,180
20250204,121800,724205660,4100,4100,4100,4095,477
20250204,121700,722250160,4100,4100,4100,4100,58
20250204,121600,722012360,4100,4100,4100,4100,11
20250204,121500,721967260,4100,4100,4100,4095,1495
20250204,121400,715841375,4100,4100,4100,4100,44
20250204,121300,715660975,4100,4100,4100,4100,19
20250204,121200,715583075,4100,4100,4100,4100,0
20250204,121100,715583075,4100,4100,4100,4100,2
20250204,121000,715574875,4100,4100,4100,4100,0
20250204,120900,715574875,4100,4100,4100,4100,54
20250204,120800,715353475,4100,4095,4100,4095,26
20250204,120700,715246930,4100,4100,4100,4100,0
20250204,120600,715246930,4100,4100,4100,4100,0
20250204,120500,715246930,4100,4100,4100,4100,0
20250204,120400,715246930,4100,4095,4100,4095,13
20250204,120300,715193685,4100,4100,4100,4100,1
20250204,120200,715189585,4100,4100,4100,4100,3
20250204,120100,715177285,4100,4100,4100,4100,0
20250204,120000,715177285,4100,4105,4105,4095,2737
20250204,115900,703960395,4105,4100,4105,4100,84
20250204,115800,703615715,4105,4105,4105,4100,56
20250204,115700,703385855,4105,4105,4105,4105,26
20250204,115600,703279125,4105,4105,4105,4100,775
20250204,115500,700098100,4105,4100,4105,4100,45
20250204,115400,699913380,4105,4100,4105,4100,47
20250204,115300,699720495,4100,4105,4105,4100,15
20250204,115200,699658925,4105,4100,4105,4100,22
20250204,115100,699568710,4105,4105,4105,4105,0
20250204,115000,699568710,4105,4105,4105,4105,1
20250204,114900,699564605,4105,4100,4105,4100,224
20250204,114800,698646085,4105,4105,4105,4105,3
20250204,114700,698633770,4105,4105,4105,4105,224
20250204,114600,697714250,4105,4105,4105,4100,1178
20250204,114500,692878860,4105,4105,4105,4105,3
20250204,114400,692866545,4105,4100,4105,4100,96
20250204,114300,692472595,4100,4100,4100,4100,0
20250204,114200,692472595,4100,4105,4105,4100,15
20250204,114100,692411085,4100,4100,4100,4100,6
20250204,114000,692386485,4100,4105,4105,4100,37
20250204,113900,692234630,4105,4105,4105,4105,43
20250204,113800,692058115,4100,4100,4100,4100,0
20250204,113700,692058115,4100,4105,4110,4100,1653
20250204,113600,685277515,4110,4110,4110,4110,0
20250204,113500,685277515,4110,4110,4110,4110,5
20250204,113400,685256965,4110,4105,4110,4105,126
20250204,113300,684739670,4110,4110,4110,4110,0
20250204,113200,684739670,4110,4105,4110,4105,258
20250204,113100,683680550,4110,4110,4110,4110,0
20250204,113000,683680550,4110,4110,4110,4110,11
20250204,112900,683635340,4115,4110,4115,4110,412
20250204,112800,681941935,4110,4105,4110,4105,3187
20250204,112700,668858640,4105,4105,4105,4105,6
20250204,112600,668834010,4105,4105,4105,4105,0
20250204,112500,668834010,4105,4100,4105,4100,10
20250204,112400,668793005,4105,4105,4105,4105,0
20250204,112300,668793005,4105,4105,4105,4105,0
20250204,112200,668793005,4105,4100,4105,4100,520
20250204,112100,666660390,4100,4100,4100,4100,0
20250204,112000,666660390,4100,4100,4100,4100,143
20250204,111900,666074090,4100,4105,4105,4100,305
20250204,111800,664823510,4105,4105,4105,4105,0
20250204,111700,664823510,4105,4100,4105,4100,1386
20250204,111600,659140215,4105,4100,4105,4100,52
20250204,111500,658927005,4100,4110,4110,4100,1329
20250204,111400,653471745,4105,4105,4105,4105,0
20250204,111300,653471745,4105,4110,4110,4105,743
20250204,111200,650421345,4110,4110,4110,4105,109
20250204,111100,649973400,4110,4110,4110,4105,125
20250204,111000,649459695,4110,4110,4110,4110,0
20250204,110900,649459695,4110,4110,4110,4110,33
20250204,110800,649324065,4110,4110,4110,4110,1
20250204,110700,649319955,4115,4115,4115,4115,0
20250204,110600,649319955,4115,4115,4115,4115,0
20250204,110500,649319955,4115,4110,4115,4110,2922
20250204,110400,637309320,4110,4110,4110,4110,0
20250204,110300,637309320,4110,4105,4110,4105,310
20250204,110200,636036430,4105,4105,4110,4105,249
20250204,110100,635014230,4110,4105,4110,4100,2787
20250204,110000,623575010,4105,4105,4105,4105,192
20250204,105900,622786850,4110,4110,4110,4110,50
20250204,105800,622581350,4110,4110,4110,4110,1446
20250204,105700,616638290,4115,4115,4115,4115,80
20250204,105600,616309090,4115,4105,4115,4105,5017
20250204,105500,595694850,4105,4100,4105,4100,71
20250204,105400,595403490,4105,4105,4105,4105,193
20250204,105300,594611225,4105,4100,4105,4100,395
20250204,105200,592991530,4105,4100,4105,4100,167
20250204,105100,592306745,4105,4105,4105,4105,0
20250204,105000,592306745,4105,4105,4105,4105,9
20250204,104900,592269800,4105,4105,4105,4100,366
20250204,104800,590768870,4105,4105,4105,4105,0
20250204,104700,590768870,4105,4105,4105,4100,464
20250204,104600,588864345,4105,4105,4105,4105,0
20250204,104500,588864345,4105,4105,4105,4105,146
20250204,104400,588265015,4105,4100,4105,4100,815
20250204,104300,584923245,4100,4105,4110,4100,471
20250204,104200,582991415,4110,4110,4110,4100,429
20250204,104100,581228615,4105,4110,4110,4105,624
20250204,104000,578666835,4105,4095,4110,4090,5851
20250204,103900,554667580,4095,4095,4095,4090,137
20250204,103800,554106740,4095,4095,4095,4095,47
20250204,103700,553914275,4095,4095,4095,4090,85
20250204,103600,553566210,4095,4095,4095,4090,562
20250204,103500,551265175,4095,4095,4095,4090,30
20250204,103400,551142330,4095,4090,4095,4090,539
20250204,103300,548936335,4095,4095,4095,4095,22
20250204,103200,548846245,4095,4095,4095,4090,380
20250204,103100,547290585,4095,4100,4100,4090,4723
20250204,103000,527950855,4100,4100,4100,4100,2
20250204,102900,527942655,4100,4100,4100,4100,1
20250204,102800,527938555,4100,4095,4100,4095,676
20250204,102700,525168435,4095,4095,4100,4095,309
20250204,102600,523903050,4100,4095,4100,4095,12
20250204,102500,523853905,4100,4095,4100,4095,50
20250204,102400,523648945,4100,4095,4100,4095,366
20250204,102300,522148405,4100,4095,4100,4095,614
20250204,102200,519632095,4095,4095,4095,4095,46
20250204,102100,519443725,4095,4090,4095,4090,1059
20250204,102000,515107175,4090,4095,4095,4090,500
20250204,101900,513060190,4100,4100,4100,4100,51
20250204,101800,512851090,4100,4095,4100,4095,26
20250204,101700,512744595,4090,4095,4100,4090,3942
20250204,101600,496617180,4100,4100,4100,4100,210
20250204,101500,495756180,4095,4100,4100,4095,253
20250204,101400,494719170,4100,4100,4100,4100,0
20250204,101300,494719170,4100,4100,4100,4100,20
20250204,101200,494637170,4100,4095,4100,4095,255
20250204,101100,493592940,4095,4100,4100,4095,62
20250204,101000,493339045,4100,4095,4100,4095,211
20250204,100900,492474995,4090,4090,4090,4090,0
20250204,100800,492474995,4090,4090,4090,4090,0
20250204,100700,492474995,4090,4090,4100,4090,67
20250204,100600,492200865,4090,4095,4100,4090,1402
20250204,100500,486464405,4090,4100,4100,4090,1260
20250204,100400,481309100,4095,4095,4095,4090,49
20250204,100300,481108650,4095,4095,4095,4095,3
20250204,100200,481096365,4100,4095,4100,4090,3545
20250204,100100,466589215,4095,4100,4100,4095,185
20250204,100000,465831190,4100,4100,4100,4100,2112
20250204,095900,457171990,4105,4105,4105,4100,441
20250204,095800,455363235,4105,4105,4105,4105,186
20250204,095700,454599705,4105,4110,4110,4105,317
20250204,095600,453298390,4110,4110,4110,4100,551
20250204,095500,451037745,4100,4110,4115,4100,1080
20250204,095400,446607850,4115,4105,4115,4105,3999
20250204,095300,430172405,4105,4110,4110,4105,588
20250204,095200,427758415,4110,4100,4110,4095,13487
20250204,095100,372415415,4100,4100,4100,4095,6316
20250204,095000,346519820,4095,4095,4100,4095,302
20250204,094900,345282375,4095,4100,4100,4095,2142
20250204,094800,336510095,4100,4100,4100,4100,510
20250204,094700,334419095,4095,4090,4095,4090,2529
20250204,094600,324065890,4090,4090,4090,4090,265
20250204,094500,322982040,4085,4085,4085,4085,1223
20250204,094400,317986085,4085,4090,4095,4085,1575
20250204,094300,311544895,4095,4095,4095,4085,852
20250204,094200,308060180,4090,4090,4095,4090,10093
20250204,094100,266773140,4090,4085,4090,4085,1343
20250204,094000,261286625,4085,4085,4085,4080,612
20250204,093900,258786660,4085,4085,4085,4085,848
20250204,093800,255322580,4085,4085,4085,4085,900
20250204,093700,251646080,4085,4085,4085,4085,7
20250204,093600,251617485,4085,4085,4085,4085,141
20250204,093500,251041500,4080,4090,4090,4080,202
20250204,093400,250216515,4080,4090,4090,4080,88
20250204,093300,249856615,4090,4075,4090,4070,5096
20250204,093200,229056250,4080,4080,4080,4075,860
20250204,093100,225551690,4075,4080,4080,4075,5
20250204,093000,225531295,4075,4080,4080,4075,939
20250204,092900,221704625,4080,4080,4080,4080,303
20250204,092800,220468385,4075,4075,4075,4070,329
20250204,092700,219127810,4075,4075,4075,4075,143
20250204,092600,218545085,4075,4075,4075,4075,91
20250204,092500,218174260,4075,4075,4080,4075,548
20250204,092400,215941140,4075,4075,4075,4075,397
20250204,092300,214323365,4075,4075,4075,4075,40
20250204,092200,214160365,4070,4075,4075,4070,1382
20250204,092100,208533715,4070,4075,4075,4070,1455
20250204,092000,202605075,4075,4075,4075,4070,204
20250204,091900,201774670,4070,4070,4075,4070,1932
20250204,091800,193910620,4070,4075,4075,4070,209
20250204,091700,193059915,4075,4075,4080,4075,5071
20250204,091600,172393085,4075,4075,4080,4075,403
20250204,091500,170750485,4080,4075,4080,4075,279
20250204,091400,169612180,4075,4085,4085,4075,425
20250204,091300,167878120,4085,4080,4085,4075,1974
20250204,091200,159820185,4080,4075,4080,4075,1799
20250204,091100,152480765,4075,4075,4075,4075,101
20250204,091000,152069190,4075,4075,4080,4070,1214
20250204,090900,147121765,4075,4065,4075,4065,239
20250204,090800,146148630,4060,4060,4060,4050,2503
20250204,090700,136002630,4055,4065,4065,4055,9613
20250204,090600,96963745,4065,4060,4065,4060,704
20250204,090500,94104115,4060,4065,4065,4055,2243
20250204,090400,84996165,4070,4070,4085,4065,2947
20250204,090300,73012835,4090,4080,4090,4070,6027
20250204,090200,48417470,4080,4075,4085,4075,1732
20250204,090100,41347365,4080,4075,4080,4070,604
20250204,090000,38888120,4075,4070,4100,4070,8921