KissMeData/131370/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202500	11674034655	2990	2990	2990	2990	21015
3	20250211	202400	11674034655	2990	2990	2990	2990	0
4	20250211	202300	11674034655	2990	2990	2990	2990	0
5	20250211	202200	11674034655	2990	2990	2990	2990	0
6	20250211	202100	11674034655	2990	2990	2990	2990	0
7	20250211	202000	11674034655	2990	2990	2990	2990	0
8	20250211	201900	11674034655	2990	2990	2990	2990	0
9	20250211	201800	11674034655	2990	2990	2990	2990	0
10	20250211	201700	11674034655	2990	2990	2990	2990	0
11	20250211	201600	11674034655	2990	2990	2990	2990	0
12	20250211	201500	11674034655	2990	2990	2990	2990	0
13	20250211	201400	11674034655	2990	2990	2990	2990	0
14	20250211	201300	11674034655	2990	2990	2990	2990	0
15	20250211	201200	11674034655	2990	2990	2990	2990	0
16	20250211	201100	11674034655	2990	2990	2990	2990	0
17	20250211	201000	11674034655	2990	2990	2990	2990	0
18	20250211	200900	11674034655	2990	2990	2990	2990	0
19	20250211	200800	11674034655	2990	2990	2990	2990	0
20	20250211	200700	11674034655	2990	2990	2990	2990	0
21	20250211	200600	11674034655	2990	2990	2990	2990	0
22	20250211	200500	11674034655	2990	2990	2990	2990	0
23	20250211	200400	11674034655	2990	2990	2990	2990	0
24	20250211	200300	11674034655	2990	2990	2990	2990	0
25	20250211	200200	11674034655	2990	2990	2990	2990	0
26	20250211	200100	11674034655	2990	2990	2990	2990	0
27	20250211	200000	11674034655	2990	2990	2990	2990	0
28	20250211	195900	11674034655	2990	2990	2990	2990	0
29	20250211	195800	11674034655	2990	2990	2990	2990	0
30	20250211	195700	11674034655	2990	2990	2990	2990	0
31	20250211	195600	11674034655	2990	2990	2990	2990	0
32	20250211	195500	11674034655	2990	2990	2990	2990	21015
33	20250211	195400	11674034655	2990	2990	2990	2990	0
34	20250211	195300	11674034655	2990	2990	2990	2990	0
35	20250211	195200	11674034655	2990	2990	2990	2990	0
36	20250211	195100	11674034655	2990	2990	2990	2990	0
37	20250211	195000	11674034655	2990	2990	2990	2990	0
38	20250211	194900	11674034655	2990	2990	2990	2990	0
39	20250211	194800	11674034655	2990	2990	2990	2990	0
40	20250211	194700	11674034655	2990	2990	2990	2990	0
41	20250211	194600	11674034655	2990	2990	2990	2990	0
42	20250211	194500	11674034655	2990	2990	2990	2990	0
43	20250211	194400	11674034655	2990	2990	2990	2990	0
44	20250211	194300	11674034655	2990	2990	2990	2990	0
45	20250211	194200	11674034655	2990	2990	2990	2990	0
46	20250211	194100	11674034655	2990	2990	2990	2990	0
47	20250211	194000	11674034655	2990	2990	2990	2990	0
48	20250211	193900	11674034655	2990	2990	2990	2990	0
49	20250211	193800	11674034655	2990	2990	2990	2990	0
50	20250211	193700	11674034655	2990	2990	2990	2990	0
51	20250211	193600	11674034655	2990	2990	2990	2990	0
52	20250211	193500	11674034655	2990	2990	2990	2990	0
53	20250211	193400	11674034655	2990	2990	2990	2990	0
54	20250211	193300	11674034655	2990	2990	2990	2990	0
55	20250211	193200	11674034655	2990	2990	2990	2990	0
56	20250211	193100	11674034655	2990	2990	2990	2990	0
57	20250211	193000	11674034655	2990	2990	2990	2990	0
58	20250211	192900	11674034655	2990	2990	2990	2990	0
59	20250211	192800	11674034655	2990	2990	2990	2990	0
60	20250211	192700	11674034655	2990	2990	2990	2990	0
61	20250211	192600	11674034655	2990	2990	2990	2990	0
62	20250211	192500	11674034655	2990	2990	2990	2990	21015
63	20250211	192400	11674034655	2990	2990	2990	2990	0
64	20250211	192300	11674034655	2990	2990	2990	2990	0
65	20250211	192200	11674034655	2990	2990	2990	2990	0
66	20250211	192100	11674034655	2990	2990	2990	2990	0
67	20250211	192000	11674034655	2990	2990	2990	2990	0
68	20250211	191900	11674034655	2990	2990	2990	2990	0
69	20250211	191800	11674034655	2990	2990	2990	2990	0
70	20250211	191700	11674034655	2990	2990	2990	2990	0
71	20250211	191600	11674034655	2990	2990	2990	2990	0
72	20250211	191500	11674034655	2990	2990	2990	2990	0
73	20250211	191400	11674034655	2990	2990	2990	2990	0
74	20250211	191300	11674034655	2990	2990	2990	2990	0
75	20250211	191200	11674034655	2990	2990	2990	2990	0
76	20250211	191100	11674034655	2990	2990	2990	2990	0
77	20250211	191000	11674034655	2990	2990	2990	2990	0
78	20250211	190900	11674034655	2990	2990	2990	2990	0
79	20250211	190800	11674034655	2990	2990	2990	2990	0
80	20250211	190700	11674034655	2990	2990	2990	2990	0
81	20250211	190600	11674034655	2990	2990	2990	2990	0
82	20250211	190500	11674034655	2990	2990	2990	2990	0
83	20250211	190400	11674034655	2990	2990	2990	2990	0
84	20250211	190300	11674034655	2990	2990	2990	2990	0
85	20250211	190200	11674034655	2990	2990	2990	2990	0
86	20250211	190100	11674034655	2990	2990	2990	2990	0
87	20250211	190000	11674034655	2990	2990	2990	2990	0
88	20250211	185900	11674034655	2990	2990	2990	2990	0
89	20250211	185800	11674034655	2990	2990	2990	2990	0
90	20250211	185700	11674034655	2990	2990	2990	2990	0
91	20250211	185600	11674034655	2990	2990	2990	2990	0
92	20250211	185500	11674034655	2990	2990	2990	2990	21015
93	20250211	185400	11674034655	2990	2990	2990	2990	0
94	20250211	185300	11674034655	2990	2990	2990	2990	0
95	20250211	185200	11674034655	2990	2990	2990	2990	0
96	20250211	185100	11674034655	2990	2990	2990	2990	0
97	20250211	185000	11674034655	2990	2990	2990	2990	0
98	20250211	184900	11674034655	2990	2990	2990	2990	0
99	20250211	184800	11674034655	2990	2990	2990	2990	0
100	20250211	184700	11674034655	2990	2990	2990	2990	0
101	20250211	184600	11674034655	2990	2990	2990	2990	0
102	20250211	184500	11674034655	2990	2990	2990	2990	0
103	20250211	184400	11674034655	2990	2990	2990	2990	0
104	20250211	184300	11674034655	2990	2990	2990	2990	0
105	20250211	184200	11674034655	2990	2990	2990	2990	0
106	20250211	184100	11674034655	2990	2990	2990	2990	0
107	20250211	184000	11674034655	2990	2990	2990	2990	0
108	20250211	183900	11674034655	2990	2990	2990	2990	0
109	20250211	183800	11674034655	2990	2990	2990	2990	0
110	20250211	183700	11674034655	2990	2990	2990	2990	0
111	20250211	183600	11674034655	2990	2990	2990	2990	0
112	20250211	183500	11674034655	2990	2990	2990	2990	0
113	20250211	183400	11674034655	2990	2990	2990	2990	0
114	20250211	183300	11674034655	2990	2990	2990	2990	0
115	20250211	183200	11674034655	2990	2990	2990	2990	0
116	20250211	183100	11674034655	2990	2990	2990	2990	0
117	20250211	183000	11674034655	2990	2990	2990	2990	0
118	20250211	182900	11674034655	2990	2990	2990	2990	0
119	20250211	182800	11674034655	2990	2990	2990	2990	0
120	20250211	182700	11674034655	2990	2990	2990	2990	0
121	20250211	182600	11674034655	2990	2990	2990	2990	0
122	20250211	182500	11674034655	2990	2990	2990	2990	21015
123	20250211	182400	11674034655	2990	2990	2990	2990	0
124	20250211	182300	11674034655	2990	2990	2990	2990	0
125	20250211	182200	11674034655	2990	2990	2990	2990	0
126	20250211	182100	11674034655	2990	2990	2990	2990	0
127	20250211	182000	11674034655	2990	2990	2990	2990	0
128	20250211	181900	11674034655	2990	2990	2990	2990	0
129	20250211	181800	11674034655	2990	2990	2990	2990	0
130	20250211	181700	11674034655	2990	2990	2990	2990	0
131	20250211	181600	11674034655	2990	2990	2990	2990	0
132	20250211	181500	11674034655	2990	2990	2990	2990	0
133	20250211	181400	11674034655	2990	2990	2990	2990	0
134	20250211	181300	11674034655	2990	2990	2990	2990	0
135	20250211	181200	11674034655	2990	2990	2990	2990	0
136	20250211	181100	11674034655	2990	2990	2990	2990	0
137	20250211	181000	11674034655	2990	2990	2990	2990	0
138	20250211	180900	11674034655	2990	2990	2990	2990	0
139	20250211	180800	11674034655	2990	2990	2990	2990	0
140	20250211	180700	11674034655	2990	2990	2990	2990	0
141	20250211	180600	11674034655	2990	2990	2990	2990	0
142	20250211	180500	11674034655	2990	2990	2990	2990	0
143	20250211	180400	11674034655	2990	2990	2990	2990	0
144	20250211	180300	11674034655	2990	2990	2990	2990	0
145	20250211	180200	11674034655	2990	2990	2990	2990	0
146	20250211	180100	11674034655	2990	2990	2990	2990	0
147	20250211	180000	11674034655	2990	2990	2990	2990	0
148	20250211	175900	11674034655	2990	2990	2990	2990	0
149	20250211	175800	11674034655	2990	2990	2990	2990	0
150	20250211	175700	11674034655	2990	2990	2990	2990	0
151	20250211	175600	11674034655	2990	2990	2990	2990	0
152	20250211	175500	11674034655	2990	2990	2990	2990	21015
153	20250211	175400	11674034655	2990	2990	2990	2990	0
154	20250211	175300	11674034655	2990	2990	2990	2990	0
155	20250211	175200	11674034655	2990	2990	2990	2990	0
156	20250211	175100	11674034655	2990	2990	2990	2990	0
157	20250211	175000	11674034655	2990	2990	2990	2990	0
158	20250211	174900	11674034655	2990	2990	2990	2990	0
159	20250211	174800	11674034655	2990	2990	2990	2990	0
160	20250211	174700	11674034655	2990	2990	2990	2990	0
161	20250211	174600	11674034655	2990	2990	2990	2990	0
162	20250211	174500	11674034655	2990	2990	2990	2990	0
163	20250211	174400	11674034655	2990	2990	2990	2990	0
164	20250211	174300	11674034655	2990	2990	2990	2990	0
165	20250211	174200	11674034655	2990	2990	2990	2990	0
166	20250211	174100	11674034655	2990	2990	2990	2990	0
167	20250211	174000	11674034655	2990	2990	2990	2990	0
168	20250211	173900	11674034655	2990	2990	2990	2990	0
169	20250211	173800	11674034655	2990	2990	2990	2990	0
170	20250211	173700	11674034655	2990	2990	2990	2990	0
171	20250211	173600	11674034655	2990	2990	2990	2990	0
172	20250211	173500	11674034655	2990	2990	2990	2990	0
173	20250211	173400	11674034655	2990	2990	2990	2990	0
174	20250211	173300	11674034655	2990	2990	2990	2990	0
175	20250211	173200	11674034655	2990	2990	2990	2990	0
176	20250211	173100	11674034655	2990	2990	2990	2990	0
177	20250211	173000	11674034655	2990	2990	2990	2990	0
178	20250211	172900	11674034655	2990	2990	2990	2990	0
179	20250211	172800	11674034655	2990	2990	2990	2990	0
180	20250211	172700	11674034655	2990	2990	2990	2990	0
181	20250211	172600	11674034655	2990	2990	2990	2990	0
182	20250211	172500	11674034655	2990	2990	2990	2990	21015
183	20250211	172400	11674034655	2990	2990	2990	2990	0
184	20250211	172300	11674034655	2990	2990	2990	2990	0
185	20250211	172200	11674034655	2990	2990	2990	2990	0
186	20250211	172100	11674034655	2990	2990	2990	2990	0
187	20250211	172000	11674034655	2990	2990	2990	2990	0
188	20250211	171900	11674034655	2990	2990	2990	2990	0
189	20250211	171800	11674034655	2990	2990	2990	2990	0
190	20250211	171700	11674034655	2990	2990	2990	2990	0
191	20250211	171600	11674034655	2990	2990	2990	2990	0
192	20250211	171500	11674034655	2990	2990	2990	2990	0
193	20250211	171400	11674034655	2990	2990	2990	2990	0
194	20250211	171300	11674034655	2990	2990	2990	2990	0
195	20250211	171200	11674034655	2990	2990	2990	2990	0
196	20250211	171100	11674034655	2990	2990	2990	2990	0
197	20250211	171000	11674034655	2990	2990	2990	2990	0
198	20250211	170900	11674034655	2990	2990	2990	2990	0
199	20250211	170800	11674034655	2990	2990	2990	2990	0
200	20250211	170700	11674034655	2990	2990	2990	2990	0
201	20250211	170600	11674034655	2990	2990	2990	2990	0
202	20250211	170500	11674034655	2990	2990	2990	2990	0
203	20250211	170400	11674034655	2990	2990	2990	2990	0
204	20250211	170300	11674034655	2990	2990	2990	2990	0
205	20250211	170200	11674034655	2990	2990	2990	2990	0
206	20250211	170100	11674034655	2990	2990	2990	2990	0
207	20250211	170000	11674034655	2990	2990	2990	2990	0
208	20250211	165900	11674034655	2990	2990	2990	2990	0
209	20250211	165800	11674034655	2990	2990	2990	2990	0
210	20250211	165700	11674034655	2990	2990	2990	2990	0
211	20250211	165600	11674034655	2990	2990	2990	2990	0
212	20250211	165500	11674034655	2990	2990	2990	2990	21015
213	20250211	165400	11674034655	2990	2990	2990	2990	0
214	20250211	165300	11674034655	2990	2990	2990	2990	0
215	20250211	165200	11674034655	2990	2990	2990	2990	0
216	20250211	165100	11674034655	2990	2990	2990	2990	0
217	20250211	165000	11674034655	2990	2990	2990	2990	0
218	20250211	164900	11674034655	2990	2990	2990	2990	0
219	20250211	164800	11674034655	2990	2990	2990	2990	0
220	20250211	164700	11674034655	2990	2990	2990	2990	0
221	20250211	164600	11674034655	2990	2990	2990	2990	0
222	20250211	164500	11674034655	2990	2990	2990	2990	0
223	20250211	164400	11674034655	2990	2990	2990	2990	0
224	20250211	164300	11674034655	2990	2990	2990	2990	0
225	20250211	164200	11674034655	2990	2990	2990	2990	0
226	20250211	164100	11674034655	2990	2990	2990	2990	0
227	20250211	164000	11674034655	2990	2990	2990	2990	0
228	20250211	163900	11674034655	2990	2990	2990	2990	0
229	20250211	163800	11674034655	2990	2990	2990	2990	0
230	20250211	163700	11674034655	2990	2990	2990	2990	0
231	20250211	163600	11674034655	2990	2990	2990	2990	0
232	20250211	163500	11674034655	2990	2990	2990	2990	0
233	20250211	163400	11674034655	2990	2990	2990	2990	0
234	20250211	163300	11674034655	2990	2990	2990	2990	0
235	20250211	163200	11674034655	2990	2990	2990	2990	0
236	20250211	163100	11674034655	2990	2990	2990	2990	0
237	20250211	163000	11674034655	2990	2990	2990	2990	0
238	20250211	162900	11674034655	2990	2990	2990	2990	0
239	20250211	162800	11674034655	2990	2990	2990	2990	0
240	20250211	162700	11674034655	2990	2990	2990	2990	0
241	20250211	162600	11674034655	2990	2990	2990	2990	0
242	20250211	162500	11674034655	2990	2990	2990	2990	21015
243	20250211	162400	11674034655	2990	2990	2990	2990	0
244	20250211	162300	11674034655	2990	2990	2990	2990	0
245	20250211	162200	11674034655	2990	2990	2990	2990	0
246	20250211	162100	11674034655	2990	2990	2990	2990	0
247	20250211	162000	11674034655	2990	2990	2990	2990	0
248	20250211	161900	11674034655	2990	2990	2990	2990	0
249	20250211	161800	11674034655	2990	2990	2990	2990	0
250	20250211	161700	11674034655	2990	2990	2990	2990	0
251	20250211	161600	11674034655	2990	2990	2990	2990	0
252	20250211	161500	11674034655	2990	2990	2990	2990	0
253	20250211	161400	11674034655	2990	2990	2990	2990	0
254	20250211	161300	11674034655	2990	2990	2990	2990	0
255	20250211	161200	11674034655	2990	2990	2990	2990	0
256	20250211	161100	11674034655	2990	2990	2990	2990	0
257	20250211	161000	11674034655	2990	2990	2990	2990	0
258	20250211	160900	11674034655	2990	2990	2990	2990	0
259	20250211	160800	11674034655	2990	2990	2990	2990	0
260	20250211	160700	11674034655	2990	2990	2990	2990	0
261	20250211	160600	11674034655	2990	2990	2990	2990	0
262	20250211	160500	11674034655	2990	2990	2990	2990	0
263	20250211	160400	11674034655	2990	2990	2990	2990	0
264	20250211	160300	11674034655	2990	2990	2990	2990	0
265	20250211	160200	11674034655	2990	2990	2990	2990	0
266	20250211	160100	11674034655	2990	2990	2990	2990	0
267	20250211	160000	11674034655	2990	2990	2990	2990	0
268	20250211	155900	11674034655	2990	2990	2990	2990	0
269	20250211	155800	11674034655	2990	2990	2990	2990	0
270	20250211	155700	11674034655	2990	2990	2990	2990	0
271	20250211	155600	11674034655	2990	2990	2990	2990	0
272	20250211	155500	11674034655	2990	2990	2990	2990	21015
273	20250211	155400	11674034655	2990	2990	2990	2990	0
274	20250211	155300	11674034655	2990	2990	2990	2990	0
275	20250211	155200	11674034655	2990	2990	2990	2990	0
276	20250211	155100	11674034655	2990	2990	2990	2990	0
277	20250211	155000	11674034655	2990	2990	2990	2990	0
278	20250211	154900	11674034655	2990	2990	2990	2990	0
279	20250211	154800	11674034655	2990	2990	2990	2990	0
280	20250211	154700	11674034655	2990	2990	2990	2990	0
281	20250211	154600	11674034655	2990	2990	2990	2990	0
282	20250211	154500	11674034655	2990	2990	2990	2990	0
283	20250211	154400	11674034655	2990	2990	2990	2990	0
284	20250211	154300	11674034655	2990	2990	2990	2990	0
285	20250211	154200	11674034655	2990	2990	2990	2990	0
286	20250211	154100	11674034655	2990	2990	2990	2990	0
287	20250211	154000	11674034655	2990	2990	2990	2990	0
288	20250211	153900	11674034655	2990	2990	2990	2990	0
289	20250211	153800	11674034655	2990	2990	2990	2990	0
290	20250211	153700	11674034655	2990	2990	2990	2990	0
291	20250211	153600	11674034655	2990	2990	2990	2990	0
292	20250211	153500	11674034655	2990	2990	2990	2990	0
293	20250211	153400	11674034655	2990	2990	2990	2990	0
294	20250211	153300	11674034655	2990	2990	2990	2990	0
295	20250211	153200	11674034655	2990	2990	2990	2990	0
296	20250211	153100	11674034655	2990	2990	2990	2990	0
297	20250211	153000	11674034655	2990	2990	2990	2990	21015
298	20250211	152900	11611199805	2995	2995	2995	2995	0
299	20250211	152800	11611199805	2995	2995	2995	2995	0
300	20250211	152700	11611199805	2995	2995	2995	2995	0
301	20250211	152600	11611199805	2995	2995	2995	2995	0
302	20250211	152500	11611199805	2995	2995	2995	2995	0
303	20250211	152400	11611199805	2995	2995	2995	2995	0
304	20250211	152300	11611199805	2995	2995	2995	2995	0
305	20250211	152200	11611199805	2995	2995	2995	2995	0
306	20250211	152100	11611199805	2995	2995	2995	2995	0
307	20250211	152000	11611199805	2995	2995	2995	2995	0
308	20250211	151900	11611199805	2995	2995	3000	2990	7510
309	20250211	151800	11588728810	2995	2995	2995	2990	3464
310	20250211	151700	11578354365	3000	3000	3000	2995	5137
311	20250211	151600	11562958450	3005	3000	3005	3000	671
312	20250211	151500	11560942100	3005	3000	3005	3000	993
313	20250211	151400	11557959850	3000	3000	3005	3000	3172
314	20250211	151300	11548443410	3000	3000	3000	2995	2047
315	20250211	151200	11542309535	3000	3005	3010	3000	16388
316	20250211	151100	11493136735	3010	3015	3015	3010	285
317	20250211	151000	11492278860	3010	3005	3020	3000	8107
318	20250211	150900	11467872900	3000	2995	3005	2995	6184
319	20250211	150800	11449331000	2995	3000	3000	2980	23070
320	20250211	150700	11380403010	2995	3005	3005	2995	12566
321	20250211	150600	11342716785	3005	3005	3005	3005	1037
322	20250211	150500	11339600600	3000	3005	3010	3000	5183
323	20250211	150400	11324018490	3005	3010	3010	3005	136
324	20250211	150300	11323609175	3010	3010	3010	3005	4415
325	20250211	150200	11310339215	3010	3015	3015	3010	3670
326	20250211	150100	11299292490	3015	3010	3020	3010	885
327	20250211	150000	11296625845	3010	3010	3010	3010	4255
328	20250211	145900	11283818295	3015	3010	3015	3005	416
329	20250211	145800	11282566225	3000	3010	3015	3000	22075
330	20250211	145700	11216209930	3010	3020	3020	3005	34973
331	20250211	145600	11110757655	3020	3035	3035	3020	14070
332	20250211	145500	11068182495	3035	3040	3040	3035	1861
333	20250211	145400	11062534330	3040	3040	3040	3035	195
334	20250211	145300	11061942030	3040	3040	3040	3040	20
335	20250211	145200	11061881230	3040	3030	3040	3030	37
336	20250211	145100	11061769110	3030	3035	3035	3025	2361
337	20250211	145000	11054615680	3035	3040	3040	3035	952
338	20250211	144900	11051726280	3045	3035	3045	3035	85
339	20250211	144800	11051468145	3045	3030	3045	3030	4966
340	20250211	144700	11036421080	3035	3035	3040	3030	1864
341	20250211	144600	11030764330	3035	3030	3035	3030	643
342	20250211	144500	11028815970	3030	3050	3050	3030	20113
343	20250211	144400	10967826565	3040	3050	3050	3040	304
344	20250211	144300	10966902385	3040	3050	3060	3040	8225
345	20250211	144200	10941884410	3060	3050	3060	3050	333
346	20250211	144100	10940868430	3055	3055	3060	3055	64
347	20250211	144000	10940672850	3060	3055	3060	3055	1012
348	20250211	143900	10937581130	3060	3060	3060	3060	65
349	20250211	143800	10937382230	3060	3055	3060	3055	109
350	20250211	143700	10937049175	3050	3050	3050	3050	0
351	20250211	143600	10937049175	3050	3050	3050	3050	1385
352	20250211	143500	10932824925	3055	3055	3055	3050	1210
353	20250211	143400	10929129875	3055	3055	3055	3055	0
354	20250211	143300	10929129875	3055	3050	3055	3050	3665
355	20250211	143200	10917946565	3050	3050	3050	3050	5
356	20250211	143100	10917931315	3055	3055	3055	3055	155
357	20250211	143000	10917457790	3055	3055	3055	3055	500
358	20250211	142900	10915930290	3055	3055	3055	3055	2
359	20250211	142800	10915924180	3055	3050	3055	3050	101
360	20250211	142700	10915616125	3050	3055	3055	3050	2839
361	20250211	142600	10906943375	3055	3055	3055	3055	1076
362	20250211	142500	10903656195	3055	3050	3055	3050	98
363	20250211	142400	10903357290	3050	3060	3060	3050	1859
364	20250211	142300	10897686920	3060	3045	3060	3045	2219
365	20250211	142200	10890904670	3045	3045	3045	3045	301
366	20250211	142100	10889988125	3040	3045	3045	3040	651
367	20250211	142000	10888008330	3040	3040	3040	3040	931
368	20250211	141900	10885178090	3040	3045	3045	3040	281
369	20250211	141800	10884323845	3040	3040	3040	3040	3175
370	20250211	141700	10874671845	3040	3045	3045	3040	246
371	20250211	141600	10873922930	3045	3050	3050	3045	291
372	20250211	141500	10873036830	3045	3050	3050	3045	395
373	20250211	141400	10871833920	3050	3045	3050	3045	247
374	20250211	141300	10871081800	3045	3050	3050	3045	1227
375	20250211	141200	10867345560	3050	3050	3050	3050	434
376	20250211	141100	10866021860	3050	3050	3055	3050	151
377	20250211	141000	10865561305	3050	3050	3050	3050	263
378	20250211	140900	10864759155	3055	3055	3055	3055	83
379	20250211	140800	10864505590	3050	3050	3055	3050	640
380	20250211	140700	10862553140	3055	3055	3055	3055	0
381	20250211	140600	10862553140	3055	3055	3055	3055	5
382	20250211	140500	10862537865	3055	3050	3055	3050	131
383	20250211	140400	10862137710	3055	3050	3055	3050	1807
384	20250211	140300	10856626355	3050	3045	3050	3045	1858
385	20250211	140200	10850966175	3045	3050	3050	3045	287
386	20250211	140100	10850092050	3050	3050	3050	3050	224
387	20250211	140000	10849408850	3050	3045	3050	3045	7
388	20250211	135900	10849387530	3050	3050	3050	3050	6
389	20250211	135800	10849369230	3045	3045	3045	3045	3
390	20250211	135700	10849360095	3050	3045	3050	3045	337
391	20250211	135600	10848333925	3045	3045	3045	3045	1147
392	20250211	135500	10844841310	3040	3045	3045	3040	3
393	20250211	135400	10844832185	3045	3045	3045	3045	665
394	20250211	135300	10842807260	3045	3040	3045	3040	10
395	20250211	135200	10842776815	3040	3040	3040	3040	5
396	20250211	135100	10842761615	3040	3040	3045	3040	1005
397	20250211	135000	10839706410	3040	3040	3040	3040	186
398	20250211	134900	10839140970	3040	3035	3040	3035	1836
399	20250211	134800	10833568145	3040	3040	3040	3040	342
400	20250211	134700	10832528465	3040	3040	3040	3040	1786
401	20250211	134600	10827099025	3045	3050	3050	3045	848
402	20250211	134500	10824516845	3050	3050	3050	3050	1002
403	20250211	134400	10821460745	3045	3045	3045	3045	169
404	20250211	134300	10820946140	3045	3045	3045	3040	1720
405	20250211	134200	10815710295	3045	3045	3045	3045	974
406	20250211	134100	10812744465	3045	3045	3050	3045	253
407	20250211	134000	10811974000	3045	3050	3050	3045	86
408	20250211	133900	10811712125	3045	3050	3050	3045	1002
409	20250211	133800	10808661025	3050	3050	3055	3050	2256
410	20250211	133700	10801780220	3050	3050	3050	3050	4109
411	20250211	133600	10789247770	3050	3050	3050	3050	32
412	20250211	133500	10789150170	3050	3050	3050	3050	900
413	20250211	133400	10786405170	3045	3045	3045	3045	1
414	20250211	133300	10786402125	3045	3045	3045	3045	27
415	20250211	133200	10786319910	3050	3050	3050	3050	613
416	20250211	133100	10784450260	3055	3055	3055	3055	1010
417	20250211	133000	10781364710	3055	3055	3055	3055	42
418	20250211	132900	10781236400	3055	3050	3055	3050	49
419	20250211	132800	10781086710	3055	3055	3055	3055	132
420	20250211	132700	10780683450	3060	3055	3060	3055	881
421	20250211	132600	10777988605	3060	3060	3060	3060	366
422	20250211	132500	10776868645	3060	3055	3060	3055	168
423	20250211	132400	10776355400	3055	3060	3060	3055	47
424	20250211	132300	10776211695	3060	3060	3060	3060	11
425	20250211	132200	10776178035	3055	3055	3060	3045	5895
426	20250211	132100	10758203615	3055	3055	3060	3055	307
427	20250211	132000	10757265675	3060	3055	3060	3055	405
428	20250211	131900	10756028100	3055	3055	3060	3050	2576
429	20250211	131800	10748148175	3055	3050	3055	3050	311
430	20250211	131700	10747199505	3055	3050	3055	3050	872
431	20250211	131600	10744537400	3055	3050	3055	3050	1121
432	20250211	131500	10741118265	3050	3045	3050	3045	606
433	20250211	131400	10739272965	3040	3035	3040	3035	879
434	20250211	131300	10736603075	3035	3035	3040	3035	1535
435	20250211	131200	10731944150	3040	3035	3040	3030	2551
436	20250211	131100	10724204540	3035	3040	3040	3035	1069
437	20250211	131000	10720959325	3035	3040	3045	3035	6446
438	20250211	130900	10701395165	3040	3035	3040	3035	1364
439	20250211	130800	10697248965	3035	3040	3040	3035	2709
440	20250211	130700	10689022590	3040	3040	3040	3040	55
441	20250211	130600	10688855390	3045	3040	3045	3035	3539
442	20250211	130500	10678102750	3045	3040	3045	3040	711
443	20250211	130400	10675940505	3050	3050	3050	3040	12
444	20250211	130300	10675903915	3035	3045	3050	3035	3124
445	20250211	130200	10666417555	3050	3045	3050	3040	5602
446	20250211	130100	10649377370	3050	3050	3050	3045	1111
447	20250211	130000	10645990390	3050	3050	3050	3045	717
448	20250211	125900	10643805760	3045	3050	3055	3045	8249
449	20250211	125800	10618663220	3050	3055	3055	3050	11748
450	20250211	125700	10582818085	3055	3060	3060	3055	100
451	20250211	125600	10582512335	3065	3055	3065	3055	3919
452	20250211	125500	10570539650	3055	3060	3060	3055	1816
453	20250211	125400	10564991710	3065	3060	3065	3055	2552
454	20250211	125300	10557189180	3065	3065	3065	3065	100
455	20250211	125200	10556882680	3065	3060	3065	3060	1739
456	20250211	125100	10551561325	3065	3065	3065	3065	2
457	20250211	125000	10551555195	3065	3065	3065	3065	2
458	20250211	124900	10551549065	3065	3065	3065	3065	113
459	20250211	124800	10551202720	3060	3065	3065	3060	311
460	20250211	124700	10550251005	3065	3065	3065	3065	0
461	20250211	124600	10550251005	3065	3065	3065	3065	0
462	20250211	124500	10550251005	3065	3070	3070	3065	431
463	20250211	124400	10548928490	3070	3065	3070	3060	202
464	20250211	124300	10548309735	3075	3075	3075	3075	0
465	20250211	124200	10548309735	3075	3075	3075	3075	0
466	20250211	124100	10548309735	3075	3075	3075	3065	3
467	20250211	124000	10548300520	3065	3065	3065	3065	282
468	20250211	123900	10547436190	3070	3070	3070	3065	150
469	20250211	123800	10546976190	3070	3070	3080	3070	2679
470	20250211	123700	10538751590	3070	3070	3070	3070	270
471	20250211	123600	10537922690	3070	3070	3070	3070	185
472	20250211	123500	10537354740	3080	3080	3080	3070	121
473	20250211	123400	10536982810	3080	3065	3080	3065	655
474	20250211	123300	10534974865	3075	3065	3075	3065	279
475	20250211	123200	10534118510	3075	3075	3075	3075	203
476	20250211	123100	10533494285	3080	3075	3080	3070	91
477	20250211	123000	10533214565	3060	3075	3075	3060	4069
478	20250211	122900	10520759720	3075	3075	3075	3075	869
479	20250211	122800	10518087545	3065	3075	3075	3065	165
480	20250211	122700	10517581810	3070	3070	3070	3070	6
481	20250211	122600	10517563390	3070	3075	3075	3060	1450
482	20250211	122500	10513118930	3065	3065	3065	3065	136
483	20250211	122400	10512702090	3070	3070	3070	3070	7
484	20250211	122300	10512680600	3070	3080	3080	3065	1568
485	20250211	122200	10507874180	3080	3080	3080	3080	10
486	20250211	122100	10507843380	3085	3080	3085	3075	2804
487	20250211	122000	10499194795	3085	3080	3085	3080	703
488	20250211	121900	10497029455	3080	3075	3080	3075	1451
489	20250211	121800	10492566925	3080	3075	3080	3075	1465
490	20250211	121700	10488061965	3075	3075	3080	3075	5960
491	20250211	121600	10469734915	3075	3065	3075	3065	5008
492	20250211	121500	10454352820	3065	3065	3065	3060	286
493	20250211	121400	10453476715	3070	3070	3070	3070	58
494	20250211	121300	10453298655	3070	3070	3070	3070	6
495	20250211	121200	10453280235	3060	3060	3075	3060	111
496	20250211	121100	10452939915	3075	3070	3080	3060	846
497	20250211	121000	10450347280	3080	3075	3080	3075	1112
498	20250211	120900	10446927870	3085	3080	3090	3080	2173
499	20250211	120800	10440230330	3095	3080	3095	3080	6
500	20250211	120700	10440211790	3100	3070	3110	3070	13077
501	20250211	120600	10399756345	3060	3070	3070	3060	381
502	20250211	120500	10398590475	3060	3060	3075	3055	3816
503	20250211	120400	10386929085	3060	3065	3065	3060	20272
504	20250211	120300	10324883055	3065	3070	3070	3065	5480
505	20250211	120200	10308076760	3070	3070	3070	3070	246
506	20250211	120100	10307321540	3070	3075	3075	3070	318
507	20250211	120000	10306345190	3080	3070	3080	3070	123
508	20250211	115900	10305967495	3080	3080	3080	3080	2
509	20250211	115800	10305961335	3065	3075	3075	3065	5210
510	20250211	115700	10289989830	3075	3080	3080	3070	4949
511	20250211	115600	10274796275	3080	3075	3080	3075	2021
512	20250211	115500	10268577615	3065	3070	3070	3065	713
513	20250211	115400	10266391420	3070	3070	3070	3070	954
514	20250211	115300	10263462640	3075	3075	3075	3075	622
515	20250211	115200	10261549990	3075	3070	3075	3070	301
516	20250211	115100	10260625915	3070	3070	3070	3070	642
517	20250211	115000	10258654975	3070	3070	3070	3070	360
518	20250211	114900	10257549775	3070	3065	3075	3065	503
519	20250211	114800	10256007960	3070	3070	3075	3070	71
520	20250211	114700	10255789985	3070	3065	3070	3065	356
521	20250211	114600	10254697575	3065	3065	3070	3065	676
522	20250211	114500	10252625610	3065	3065	3070	3065	974
523	20250211	114400	10249640200	3075	3065	3075	3060	4613
524	20250211	114300	10235519580	3065	3070	3070	3065	2783
525	20250211	114200	10226989680	3065	3070	3070	3065	6549
526	20250211	114100	10206914250	3070	3075	3075	3070	311
527	20250211	114000	10205959420	3075	3075	3075	3065	1608
528	20250211	113900	10201026765	3070	3070	3070	3065	2678
529	20250211	113800	10192814505	3075	3075	3075	3075	30
530	20250211	113700	10192722255	3075	3080	3080	3075	841
531	20250211	113600	10190135920	3070	3075	3075	3065	3577
532	20250211	113500	10179152410	3080	3085	3085	3080	21
533	20250211	113400	10179087630	3085	3080	3085	3080	250
534	20250211	113300	10178317560	3085	3080	3085	3080	1003
535	20250211	113200	10175228295	3080	3080	3080	3075	94
536	20250211	113100	10174939235	3075	3070	3080	3070	3329
537	20250211	113000	10164711365	3065	3090	3095	3065	26476
538	20250211	112900	10083403090	3090	3085	3095	3085	1550
539	20250211	112800	10078615090	3085	3090	3090	3085	59
540	20250211	112700	10078432785	3095	3095	3095	3095	3
541	20250211	112600	10078423500	3095	3090	3095	3090	341
542	20250211	112500	10077368900	3090	3090	3090	3090	10
543	20250211	112400	10077338000	3095	3090	3095	3080	2457
544	20250211	112300	10069759110	3090	3090	3090	3090	147
545	20250211	112200	10069304880	3090	3095	3095	3090	1007
546	20250211	112100	10066193215	3095	3100	3100	3095	316
547	20250211	112000	10065214845	3100	3095	3100	3090	207
548	20250211	111900	10064574170	3095	3095	3095	3095	0
549	20250211	111800	10064574170	3095	3090	3095	3090	192
550	20250211	111700	10063979975	3095	3095	3095	3095	38
551	20250211	111600	10063862365	3090	3095	3095	3090	1479
552	20250211	111500	10059291755	3095	3095	3095	3095	5
553	20250211	111400	10059276280	3090	3100	3100	3090	1983
554	20250211	111300	10053135950	3100	3110	3110	3100	2288
555	20250211	111200	10046024855	3110	3110	3110	3095	118
556	20250211	111100	10045658315	3115	3105	3115	3095	1678
557	20250211	111000	10040440650	3110	3100	3110	3100	2827
558	20250211	110900	10031662415	3100	3095	3100	3095	494
559	20250211	110800	10030131515	3100	3090	3100	3085	2932
560	20250211	110700	10021059625	3090	3090	3090	3090	1494
561	20250211	110600	10016443165	3090	3085	3090	3085	328
562	20250211	110500	10015430395	3090	3090	3090	3085	632
563	20250211	110400	10013478015	3090	3075	3090	3075	3119
564	20250211	110300	10003865395	3080	3075	3080	3075	682
565	20250211	110200	10001765365	3075	3075	3080	3075	3493
566	20250211	110100	9991024135	3080	3075	3080	3075	9457
567	20250211	110000	9961943055	3075	3080	3080	3075	3429
568	20250211	105900	9951398250	3085	3080	3085	3080	2570
569	20250211	105800	9943482615	3080	3085	3085	3080	3694
570	20250211	105700	9932099130	3085	3080	3085	3080	786
571	20250211	105600	9929677680	3090	3090	3090	3090	20
572	20250211	105500	9929615880	3090	3090	3090	3080	1740
573	20250211	105400	9924252960	3090	3085	3090	3085	54
574	20250211	105300	9924086320	3090	3085	3090	3080	268
575	20250211	105200	9923260050	3090	3095	3100	3090	1429
576	20250211	105100	9918844050	3100	3100	3100	3100	0
577	20250211	105000	9918844050	3100	3085	3100	3080	1548
578	20250211	104900	9914059005	3090	3090	3090	3090	30
579	20250211	104800	9913966305	3090	3080	3090	3080	3401
580	20250211	104700	9903477425	3085	3085	3085	3080	1707
581	20250211	104600	9898214300	3085	3080	3085	3080	69
582	20250211	104500	9898001520	3085	3080	3085	3080	2354
583	20250211	104400	9890751190	3080	3085	3085	3080	1976
584	20250211	104300	9884660240	3095	3080	3095	3080	403
585	20250211	104200	9883417425	3085	3080	3085	3080	442
586	20250211	104100	9882055055	3080	3090	3090	3080	5089
587	20250211	104000	9866361940	3085	3095	3095	3085	303
588	20250211	103900	9865425595	3095	3095	3095	3085	1431
589	20250211	103800	9861000305	3095	3085	3095	3085	5335
590	20250211	103700	9844496100	3085	3085	3090	3085	299
591	20250211	103600	9843573635	3085	3090	3095	3085	2397
592	20250211	103500	9836172510	3090	3085	3090	3080	4518
593	20250211	103400	9822248025	3085	3085	3085	3085	2467
594	20250211	103300	9814637330	3095	3095	3095	3085	2332
595	20250211	103200	9807440045	3090	3090	3090	3090	1289
596	20250211	103100	9803457035	3090	3100	3100	3090	1156
597	20250211	103000	9799884545	3100	3100	3100	3090	1327
598	20250211	102900	9795780845	3100	3090	3100	3090	865
599	20250211	102800	9793101940	3090	3090	3090	3090	1399
600	20250211	102700	9788779030	3090	3095	3095	3085	3159
601	20250211	102600	9779016005	3095	3105	3105	3095	1439
602	20250211	102500	9774559595	3085	3090	3105	3085	4996
603	20250211	102400	9759129045	3085	3095	3095	3085	1516
604	20250211	102300	9754444090	3100	3090	3100	3090	597
605	20250211	102200	9752598560	3090	3090	3100	3090	3056
606	20250211	102100	9743151095	3090	3100	3100	3090	568
607	20250211	102000	9741394925	3095	3090	3100	3090	721
608	20250211	101900	9739163830	3090	3090	3095	3090	1018
609	20250211	101800	9736017660	3090	3105	3110	3090	2000
610	20250211	101700	9729833065	3105	3110	3110	3105	33
611	20250211	101600	9729730525	3110	3090	3110	3090	8332
612	20250211	101500	9703838265	3090	3110	3110	3085	31927
613	20250211	101400	9605193005	3110	3100	3120	3100	3311
614	20250211	101300	9594928645	3125	3125	3125	3100	893
615	20250211	101200	9592154515	3125	3105	3125	3090	4904
616	20250211	101100	9576965020	3095	3130	3130	3095	17444
617	20250211	101000	9522711595	3125	3130	3135	3125	1915
618	20250211	100900	9516716715	3125	3135	3135	3125	8932
619	20250211	100800	9488762400	3130	3130	3135	3125	5552
620	20250211	100700	9471368665	3125	3125	3135	3115	6365
621	20250211	100600	9451453065	3115	3110	3125	3110	2714
622	20250211	100500	9442985090	3125	3125	3125	3110	11916
623	20250211	100400	9405856260	3115	3130	3135	3115	9346
624	20250211	100300	9376640565	3115	3105	3130	3100	11127
625	20250211	100200	9342010680	3100	3100	3110	3100	7155
626	20250211	100100	9319794380	3110	3110	3110	3095	8081
627	20250211	100000	9294723675	3100	3090	3120	3090	7417
628	20250211	095900	9271715830	3095	3090	3095	3090	4107
629	20250211	095800	9259013985	3090	3090	3095	3090	7123
630	20250211	095700	9236977805	3090	3085	3090	3085	1885
631	20250211	095600	9231154195	3085	3085	3090	3085	685
632	20250211	095500	9229040915	3085	3085	3090	3085	3090
633	20250211	095400	9219508210	3075	3085	3090	3075	12968
634	20250211	095300	9179550775	3080	3085	3085	3080	6245
635	20250211	095200	9160303825	3085	3085	3090	3080	6149
636	20250211	095100	9141359705	3085	3090	3090	3080	22121
637	20250211	095000	9073090170	3090	3095	3100	3090	3484
638	20250211	094900	9062313610	3095	3100	3100	3095	7657
639	20250211	094800	9038594470	3100	3100	3105	3095	7706
640	20250211	094700	9014723990	3095	3110	3110	3090	6456
641	20250211	094600	8994719005	3105	3100	3110	3085	23268
642	20250211	094500	8922724700	3095	3115	3115	3095	11359
643	20250211	094400	8887541825	3115	3130	3130	3095	65834
644	20250211	094300	8682957045	3130	3135	3140	3130	4565
645	20250211	094200	8668649990	3135	3145	3145	3130	3575
646	20250211	094100	8657430615	3145	3135	3150	3130	5533
647	20250211	094000	8640099365	3150	3150	3150	3130	3849
648	20250211	093900	8628002200	3150	3145	3150	3135	7792
649	20250211	093800	8603534035	3145	3140	3150	3140	2695
650	20250211	093700	8595053875	3140	3150	3165	3140	12440
651	20250211	093600	8555858845	3165	3145	3165	3145	7677
652	20250211	093500	8531627885	3145	3165	3165	3145	2167
653	20250211	093400	8524801895	3165	3145	3165	3135	6485
654	20250211	093300	8504412280	3145	3160	3165	3145	15680
655	20250211	093200	8455028545	3160	3170	3170	3160	9330
656	20250211	093100	8425485135	3170	3160	3170	3155	3330
657	20250211	093000	8414945730	3155	3155	3160	3150	14949
658	20250211	092900	8367832530	3150	3155	3160	3150	3605
659	20250211	092800	8356471085	3150	3165	3165	3150	15143
660	20250211	092700	8308680460	3165	3180	3185	3165	28162
661	20250211	092600	8219290215	3185	3165	3185	3160	31739
662	20250211	092500	8118606520	3165	3145	3165	3145	19695
663	20250211	092400	8056468415	3145	3135	3145	3130	15784
664	20250211	092300	8006981005	3135	3145	3145	3130	6202
665	20250211	092200	7987546845	3140	3135	3145	3130	14486
666	20250211	092100	7942103455	3130	3135	3135	3120	6349
667	20250211	092000	7922223115	3130	3120	3130	3115	8901
668	20250211	091900	7894416880	3120	3115	3120	3105	35143
669	20250211	091800	7785151215	3115	3115	3125	3115	11847
670	20250211	091700	7748218195	3115	3125	3125	3110	16424
671	20250211	091600	7697029230	3125	3130	3140	3125	30870
672	20250211	091500	7600201595	3140	3125	3145	3120	17713
673	20250211	091400	7544757050	3130	3120	3140	3110	25365
674	20250211	091300	7465650795	3120	3145	3145	3110	60622
675	20250211	091200	7276072600	3140	3145	3150	3140	11877
676	20250211	091100	7238709090	3145	3165	3165	3135	82956
677	20250211	091000	6977524730	3165	3165	3170	3160	27397
678	20250211	090900	6890838965	3165	3185	3185	3165	41203
679	20250211	090800	6760123605	3190	3185	3195	3170	56375
680	20250211	090700	6580914505	3195	3155	3205	3155	78112
681	20250211	090600	6332062180	3155	3230	3240	3150	153950
682	20250211	090500	5841524725	3230	3270	3300	3215	214723
683	20250211	090400	5140856410	3270	3225	3270	3200	136967
684	20250211	090300	4697849330	3225	3220	3240	3170	142929
685	20250211	090200	4241315700	3215	3210	3225	3170	204752
686	20250211	090100	3586594980	3205	3215	3315	3195	512211
687	20250211	090000	1924275395	3215	3255	3265	3210	592366