KissMeData/311060/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,211300,1680125,3625,3625,3625,3625,288
20250205,211200,1680125,3625,3625,3625,3625,0
20250205,211100,1680125,3625,3625,3625,3625,0
20250205,211000,1680125,3625,3625,3625,3625,0
20250205,210900,1680125,3625,3625,3625,3625,0
20250205,210800,1680125,3625,3625,3625,3625,0
20250205,210700,1680125,3625,3625,3625,3625,0
20250205,210600,1680125,3625,3625,3625,3625,0
20250205,210500,1680125,3625,3625,3625,3625,0
20250205,210400,1680125,3625,3625,3625,3625,0
20250205,210300,1680125,3625,3625,3625,3625,0
20250205,210200,1680125,3625,3625,3625,3625,0
20250205,210100,1680125,3625,3625,3625,3625,0
20250205,210000,1680125,3625,3625,3625,3625,0
20250205,205900,1680125,3625,3625,3625,3625,0
20250205,205800,1680125,3625,3625,3625,3625,0
20250205,205700,1680125,3625,3625,3625,3625,0
20250205,205600,1680125,3625,3625,3625,3625,0
20250205,205500,1680125,3625,3625,3625,3625,0
20250205,205400,1680125,3625,3625,3625,3625,0
20250205,205300,1680125,3625,3625,3625,3625,0
20250205,205200,1680125,3625,3625,3625,3625,0
20250205,205100,1680125,3625,3625,3625,3625,0
20250205,205000,1680125,3625,3625,3625,3625,0
20250205,204900,1680125,3625,3625,3625,3625,0
20250205,204800,1680125,3625,3625,3625,3625,0
20250205,204700,1680125,3625,3625,3625,3625,0
20250205,204600,1680125,3625,3625,3625,3625,0
20250205,204500,1680125,3625,3625,3625,3625,0
20250205,204400,1680125,3625,3625,3625,3625,0
20250205,204300,1680125,3625,3625,3625,3625,288
20250205,204200,1680125,3625,3625,3625,3625,0
20250205,204100,1680125,3625,3625,3625,3625,0
20250205,204000,1680125,3625,3625,3625,3625,0
20250205,203900,1680125,3625,3625,3625,3625,0
20250205,203800,1680125,3625,3625,3625,3625,0
20250205,203700,1680125,3625,3625,3625,3625,0
20250205,203600,1680125,3625,3625,3625,3625,0
20250205,203500,1680125,3625,3625,3625,3625,0
20250205,203400,1680125,3625,3625,3625,3625,0
20250205,203300,1680125,3625,3625,3625,3625,0
20250205,203200,1680125,3625,3625,3625,3625,0
20250205,203100,1680125,3625,3625,3625,3625,0
20250205,203000,1680125,3625,3625,3625,3625,0
20250205,202900,1680125,3625,3625,3625,3625,0
20250205,202800,1680125,3625,3625,3625,3625,0
20250205,202700,1680125,3625,3625,3625,3625,0
20250205,202600,1680125,3625,3625,3625,3625,0
20250205,202500,1680125,3625,3625,3625,3625,0
20250205,202400,1680125,3625,3625,3625,3625,0
20250205,202300,1680125,3625,3625,3625,3625,0
20250205,202200,1680125,3625,3625,3625,3625,0
20250205,202100,1680125,3625,3625,3625,3625,0
20250205,202000,1680125,3625,3625,3625,3625,0
20250205,201900,1680125,3625,3625,3625,3625,0
20250205,201800,1680125,3625,3625,3625,3625,0
20250205,201700,1680125,3625,3625,3625,3625,0
20250205,201600,1680125,3625,3625,3625,3625,0
20250205,201500,1680125,3625,3625,3625,3625,0
20250205,201400,1680125,3625,3625,3625,3625,0
20250205,201300,1680125,3625,3625,3625,3625,288
20250205,201200,1680125,3625,3625,3625,3625,0
20250205,201100,1680125,3625,3625,3625,3625,0
20250205,201000,1680125,3625,3625,3625,3625,0
20250205,200900,1680125,3625,3625,3625,3625,0
20250205,200800,1680125,3625,3625,3625,3625,0
20250205,200700,1680125,3625,3625,3625,3625,0
20250205,200600,1680125,3625,3625,3625,3625,0
20250205,200500,1680125,3625,3625,3625,3625,0
20250205,200400,1680125,3625,3625,3625,3625,0
20250205,200300,1680125,3625,3625,3625,3625,0
20250205,200200,1680125,3625,3625,3625,3625,0
20250205,200100,1680125,3625,3625,3625,3625,0
20250205,200000,1680125,3625,3625,3625,3625,0
20250205,195900,1680125,3625,3625,3625,3625,0
20250205,195800,1680125,3625,3625,3625,3625,0
20250205,195700,1680125,3625,3625,3625,3625,0
20250205,195600,1680125,3625,3625,3625,3625,0
20250205,195500,1680125,3625,3625,3625,3625,0
20250205,195400,1680125,3625,3625,3625,3625,0
20250205,195300,1680125,3625,3625,3625,3625,0
20250205,195200,1680125,3625,3625,3625,3625,0
20250205,195100,1680125,3625,3625,3625,3625,0
20250205,195000,1680125,3625,3625,3625,3625,0
20250205,194900,1680125,3625,3625,3625,3625,0
20250205,194800,1680125,3625,3625,3625,3625,0
20250205,194700,1680125,3625,3625,3625,3625,0
20250205,194600,1680125,3625,3625,3625,3625,0
20250205,194500,1680125,3625,3625,3625,3625,0
20250205,194400,1680125,3625,3625,3625,3625,0
20250205,194300,1680125,3625,3625,3625,3625,288
20250205,194200,1680125,3625,3625,3625,3625,0
20250205,194100,1680125,3625,3625,3625,3625,0
20250205,194000,1680125,3625,3625,3625,3625,0
20250205,193900,1680125,3625,3625,3625,3625,0
20250205,193800,1680125,3625,3625,3625,3625,0
20250205,193700,1680125,3625,3625,3625,3625,0
20250205,193600,1680125,3625,3625,3625,3625,0
20250205,193500,1680125,3625,3625,3625,3625,0
20250205,193400,1680125,3625,3625,3625,3625,0
20250205,193300,1680125,3625,3625,3625,3625,0
20250205,193200,1680125,3625,3625,3625,3625,0
20250205,193100,1680125,3625,3625,3625,3625,0
20250205,193000,1680125,3625,3625,3625,3625,0
20250205,192900,1680125,3625,3625,3625,3625,0
20250205,192800,1680125,3625,3625,3625,3625,0
20250205,192700,1680125,3625,3625,3625,3625,0
20250205,192600,1680125,3625,3625,3625,3625,0
20250205,192500,1680125,3625,3625,3625,3625,0
20250205,192400,1680125,3625,3625,3625,3625,0
20250205,192300,1680125,3625,3625,3625,3625,0
20250205,192200,1680125,3625,3625,3625,3625,0
20250205,192100,1680125,3625,3625,3625,3625,0
20250205,192000,1680125,3625,3625,3625,3625,0
20250205,191900,1680125,3625,3625,3625,3625,0
20250205,191800,1680125,3625,3625,3625,3625,0
20250205,191700,1680125,3625,3625,3625,3625,0
20250205,191600,1680125,3625,3625,3625,3625,0
20250205,191500,1680125,3625,3625,3625,3625,0
20250205,191400,1680125,3625,3625,3625,3625,0
20250205,191300,1680125,3625,3625,3625,3625,288
20250205,191200,1680125,3625,3625,3625,3625,0
20250205,191100,1680125,3625,3625,3625,3625,0
20250205,191000,1680125,3625,3625,3625,3625,0
20250205,190900,1680125,3625,3625,3625,3625,0
20250205,190800,1680125,3625,3625,3625,3625,0
20250205,190700,1680125,3625,3625,3625,3625,0
20250205,190600,1680125,3625,3625,3625,3625,0
20250205,190500,1680125,3625,3625,3625,3625,0
20250205,190400,1680125,3625,3625,3625,3625,0
20250205,190300,1680125,3625,3625,3625,3625,0
20250205,190200,1680125,3625,3625,3625,3625,0
20250205,190100,1680125,3625,3625,3625,3625,0
20250205,190000,1680125,3625,3625,3625,3625,0
20250205,185900,1680125,3625,3625,3625,3625,0
20250205,185800,1680125,3625,3625,3625,3625,0
20250205,185700,1680125,3625,3625,3625,3625,0
20250205,185600,1680125,3625,3625,3625,3625,0
20250205,185500,1680125,3625,3625,3625,3625,0
20250205,185400,1680125,3625,3625,3625,3625,0
20250205,185300,1680125,3625,3625,3625,3625,0
20250205,185200,1680125,3625,3625,3625,3625,0
20250205,185100,1680125,3625,3625,3625,3625,0
20250205,185000,1680125,3625,3625,3625,3625,0
20250205,184900,1680125,3625,3625,3625,3625,0
20250205,184800,1680125,3625,3625,3625,3625,0
20250205,184700,1680125,3625,3625,3625,3625,0
20250205,184600,1680125,3625,3625,3625,3625,0
20250205,184500,1680125,3625,3625,3625,3625,0
20250205,184400,1680125,3625,3625,3625,3625,0
20250205,184300,1680125,3625,3625,3625,3625,288
20250205,184200,1680125,3625,3625,3625,3625,0
20250205,184100,1680125,3625,3625,3625,3625,0
20250205,184000,1680125,3625,3625,3625,3625,0
20250205,183900,1680125,3625,3625,3625,3625,0
20250205,183800,1680125,3625,3625,3625,3625,0
20250205,183700,1680125,3625,3625,3625,3625,0
20250205,183600,1680125,3625,3625,3625,3625,0
20250205,183500,1680125,3625,3625,3625,3625,0
20250205,183400,1680125,3625,3625,3625,3625,0
20250205,183300,1680125,3625,3625,3625,3625,0
20250205,183200,1680125,3625,3625,3625,3625,0
20250205,183100,1680125,3625,3625,3625,3625,0
20250205,183000,1680125,3625,3625,3625,3625,0
20250205,182900,1680125,3625,3625,3625,3625,0
20250205,182800,1680125,3625,3625,3625,3625,0
20250205,182700,1680125,3625,3625,3625,3625,0
20250205,182600,1680125,3625,3625,3625,3625,0
20250205,182500,1680125,3625,3625,3625,3625,0
20250205,182400,1680125,3625,3625,3625,3625,0
20250205,182300,1680125,3625,3625,3625,3625,0
20250205,182200,1680125,3625,3625,3625,3625,0
20250205,182100,1680125,3625,3625,3625,3625,0
20250205,182000,1680125,3625,3625,3625,3625,0
20250205,181900,1680125,3625,3625,3625,3625,0
20250205,181800,1680125,3625,3625,3625,3625,0
20250205,181700,1680125,3625,3625,3625,3625,0
20250205,181600,1680125,3625,3625,3625,3625,0
20250205,181500,1680125,3625,3625,3625,3625,0
20250205,181400,1680125,3625,3625,3625,3625,0
20250205,181300,1680125,3625,3625,3625,3625,288
20250205,181200,1680125,3625,3625,3625,3625,0
20250205,181100,1680125,3625,3625,3625,3625,0
20250205,181000,1680125,3625,3625,3625,3625,0
20250205,180900,1680125,3625,3625,3625,3625,0
20250205,180800,1680125,3625,3625,3625,3625,0
20250205,180700,1680125,3625,3625,3625,3625,0
20250205,180600,1680125,3625,3625,3625,3625,0
20250205,180500,1680125,3625,3625,3625,3625,0
20250205,180400,1680125,3625,3625,3625,3625,0
20250205,180300,1680125,3625,3625,3625,3625,0
20250205,180200,1680125,3625,3625,3625,3625,0
20250205,180100,1680125,3625,3625,3625,3625,0
20250205,180000,1680125,3625,3625,3625,3625,0
20250205,175900,1680125,3625,3625,3625,3625,0
20250205,175800,1680125,3625,3625,3625,3625,0
20250205,175700,1680125,3625,3625,3625,3625,0
20250205,175600,1680125,3625,3625,3625,3625,0
20250205,175500,1680125,3625,3625,3625,3625,0
20250205,175400,1680125,3625,3625,3625,3625,0
20250205,175300,1680125,3625,3625,3625,3625,0
20250205,175200,1680125,3625,3625,3625,3625,0
20250205,175100,1680125,3625,3625,3625,3625,0
20250205,175000,1680125,3625,3625,3625,3625,0
20250205,174900,1680125,3625,3625,3625,3625,0
20250205,174800,1680125,3625,3625,3625,3625,0
20250205,174700,1680125,3625,3625,3625,3625,0
20250205,174600,1680125,3625,3625,3625,3625,0
20250205,174500,1680125,3625,3625,3625,3625,0
20250205,174400,1680125,3625,3625,3625,3625,0
20250205,174300,1680125,3625,3625,3625,3625,288
20250205,174200,1680125,3625,3625,3625,3625,0
20250205,174100,1680125,3625,3625,3625,3625,0
20250205,174000,1680125,3625,3625,3625,3625,0
20250205,173900,1680125,3625,3625,3625,3625,0
20250205,173800,1680125,3625,3625,3625,3625,0
20250205,173700,1680125,3625,3625,3625,3625,0
20250205,173600,1680125,3625,3625,3625,3625,0
20250205,173500,1680125,3625,3625,3625,3625,0
20250205,173400,1680125,3625,3625,3625,3625,0
20250205,173300,1680125,3625,3625,3625,3625,0
20250205,173200,1680125,3625,3625,3625,3625,0
20250205,173100,1680125,3625,3625,3625,3625,0
20250205,173000,1680125,3625,3625,3625,3625,0
20250205,172900,1680125,3625,3625,3625,3625,0
20250205,172800,1680125,3625,3625,3625,3625,0
20250205,172700,1680125,3625,3625,3625,3625,0
20250205,172600,1680125,3625,3625,3625,3625,0
20250205,172500,1680125,3625,3625,3625,3625,0
20250205,172400,1680125,3625,3625,3625,3625,0
20250205,172300,1680125,3625,3625,3625,3625,0
20250205,172200,1680125,3625,3625,3625,3625,0
20250205,172100,1680125,3625,3625,3625,3625,0
20250205,172000,1680125,3625,3625,3625,3625,0
20250205,171900,1680125,3625,3625,3625,3625,0
20250205,171800,1680125,3625,3625,3625,3625,0
20250205,171700,1680125,3625,3625,3625,3625,0
20250205,171600,1680125,3625,3625,3625,3625,0
20250205,171500,1680125,3625,3625,3625,3625,0
20250205,171400,1680125,3625,3625,3625,3625,0
20250205,171300,1680125,3625,3625,3625,3625,288
20250205,171200,1680125,3625,3625,3625,3625,0
20250205,171100,1680125,3625,3625,3625,3625,0
20250205,171000,1680125,3625,3625,3625,3625,0
20250205,170900,1680125,3625,3625,3625,3625,0
20250205,170800,1680125,3625,3625,3625,3625,0
20250205,170700,1680125,3625,3625,3625,3625,0
20250205,170600,1680125,3625,3625,3625,3625,0
20250205,170500,1680125,3625,3625,3625,3625,0
20250205,170400,1680125,3625,3625,3625,3625,0
20250205,170300,1680125,3625,3625,3625,3625,0
20250205,170200,1680125,3625,3625,3625,3625,0
20250205,170100,1680125,3625,3625,3625,3625,0
20250205,170000,1680125,3625,3625,3625,3625,0
20250205,165900,1680125,3625,3625,3625,3625,0
20250205,165800,1680125,3625,3625,3625,3625,0
20250205,165700,1680125,3625,3625,3625,3625,0
20250205,165600,1680125,3625,3625,3625,3625,0
20250205,165500,1680125,3625,3625,3625,3625,0
20250205,165400,1680125,3625,3625,3625,3625,0
20250205,165300,1680125,3625,3625,3625,3625,0
20250205,165200,1680125,3625,3625,3625,3625,0
20250205,165100,1680125,3625,3625,3625,3625,0
20250205,165000,1680125,3625,3625,3625,3625,0
20250205,164900,1680125,3625,3625,3625,3625,0
20250205,164800,1680125,3625,3625,3625,3625,0
20250205,164700,1680125,3625,3625,3625,3625,0
20250205,164600,1680125,3625,3625,3625,3625,0
20250205,164500,1680125,3625,3625,3625,3625,0
20250205,164400,1680125,3625,3625,3625,3625,0
20250205,164300,1680125,3625,3625,3625,3625,288
20250205,164200,1680125,3625,3625,3625,3625,0
20250205,164100,1680125,3625,3625,3625,3625,0
20250205,164000,1680125,3625,3625,3625,3625,0
20250205,163900,1680125,3625,3625,3625,3625,0
20250205,163800,1680125,3625,3625,3625,3625,0
20250205,163700,1680125,3625,3625,3625,3625,0
20250205,163600,1680125,3625,3625,3625,3625,0
20250205,163500,1680125,3625,3625,3625,3625,0
20250205,163400,1680125,3625,3625,3625,3625,0
20250205,163300,1680125,3625,3625,3625,3625,0
20250205,163200,1680125,3625,3625,3625,3625,0
20250205,163100,1680125,3625,3625,3625,3625,0
20250205,163000,1680125,3625,3625,3625,3625,0
20250205,162900,1680125,3625,3625,3625,3625,0
20250205,162800,1680125,3625,3625,3625,3625,0
20250205,162700,1680125,3625,3625,3625,3625,0
20250205,162600,1680125,3625,3625,3625,3625,0
20250205,162500,1680125,3625,3625,3625,3625,0
20250205,162400,1680125,3625,3625,3625,3625,0
20250205,162300,1680125,3625,3625,3625,3625,0
20250205,162200,1680125,3625,3625,3625,3625,0
20250205,162100,1680125,3625,3625,3625,3625,0
20250205,162000,1680125,3625,3625,3625,3625,0
20250205,161900,1680125,3625,3625,3625,3625,0
20250205,161800,1680125,3625,3625,3625,3625,0
20250205,161700,1680125,3625,3625,3625,3625,0
20250205,161600,1680125,3625,3625,3625,3625,0
20250205,161500,1680125,3625,3625,3625,3625,0
20250205,161400,1680125,3625,3625,3625,3625,0
20250205,161300,1680125,3625,3625,3625,3625,288
20250205,161200,1680125,3625,3625,3625,3625,0
20250205,161100,1680125,3625,3625,3625,3625,0
20250205,161000,1680125,3625,3625,3625,3625,0
20250205,160900,1680125,3625,3625,3625,3625,0
20250205,160800,1680125,3625,3625,3625,3625,0
20250205,160700,1680125,3625,3625,3625,3625,0
20250205,160600,1680125,3625,3625,3625,3625,0
20250205,160500,1680125,3625,3625,3625,3625,0
20250205,160400,1680125,3625,3625,3625,3625,0
20250205,160300,1680125,3625,3625,3625,3625,0
20250205,160200,1680125,3625,3625,3625,3625,0
20250205,160100,1680125,3625,3625,3625,3625,0
20250205,160000,1680125,3625,3625,3625,3625,0
20250205,155900,1680125,3625,3625,3625,3625,0
20250205,155800,1680125,3625,3625,3625,3625,0
20250205,155700,1680125,3625,3625,3625,3625,0
20250205,155600,1680125,3625,3625,3625,3625,0
20250205,155500,1680125,3625,3625,3625,3625,0
20250205,155400,1680125,3625,3625,3625,3625,0
20250205,155300,1680125,3625,3625,3625,3625,0
20250205,155200,1680125,3625,3625,3625,3625,0
20250205,155100,1680125,3625,3625,3625,3625,0
20250205,155000,1680125,3625,3625,3625,3625,0
20250205,154900,1680125,3625,3625,3625,3625,0
20250205,154800,1680125,3625,3625,3625,3625,0
20250205,154700,1680125,3625,3625,3625,3625,0
20250205,154600,1680125,3625,3625,3625,3625,0
20250205,154500,1680125,3625,3625,3625,3625,0
20250205,154400,1680125,3625,3625,3625,3625,0
20250205,154300,1680125,3625,3625,3625,3625,288
20250205,154200,1680125,3625,3625,3625,3625,0
20250205,154100,1680125,3625,3625,3625,3625,0
20250205,154000,1680125,3625,3625,3625,3625,0
20250205,153900,1680125,3625,3625,3625,3625,0
20250205,153800,1680125,3625,3625,3625,3625,0
20250205,153700,1680125,3625,3625,3625,3625,0
20250205,153600,1680125,3625,3625,3625,3625,0
20250205,153500,1680125,3625,3625,3625,3625,0
20250205,153400,1680125,3625,3625,3625,3625,0
20250205,153300,1680125,3625,3625,3625,3625,0
20250205,153200,1680125,3625,3625,3625,3625,0
20250205,153100,1680125,3625,3625,3625,3625,0
20250205,153000,1680125,3625,3625,3625,3625,288
20250205,152900,636125,3635,3635,3635,3635,0
20250205,152800,636125,3635,3635,3635,3635,0
20250205,152700,636125,3635,3635,3635,3635,0
20250205,152600,636125,3635,3635,3635,3635,0
20250205,152500,636125,3635,3635,3635,3635,0
20250205,152400,636125,3635,3635,3635,3635,0
20250205,152300,636125,3635,3635,3635,3635,0
20250205,152200,636125,3635,3635,3635,3635,0
20250205,152100,636125,3635,3635,3635,3635,0
20250205,152000,636125,3635,3635,3635,3635,0
20250205,151900,636125,3635,3635,3635,3635,0
20250205,151800,636125,3635,3635,3635,3635,0
20250205,151700,636125,3635,3635,3635,3635,0
20250205,151600,636125,3635,3635,3635,3635,0
20250205,151500,636125,3635,3635,3635,3635,0
20250205,151400,636125,3635,3635,3635,3635,0
20250205,151300,636125,3635,3635,3635,3635,0
20250205,151200,636125,3635,3635,3635,3635,0
20250205,151100,636125,3635,3635,3635,3635,0
20250205,151000,636125,3635,3635,3635,3635,0
20250205,150900,636125,3635,3635,3635,3635,0
20250205,150800,636125,3635,3635,3635,3635,0
20250205,150700,636125,3635,3635,3635,3635,0
20250205,150600,636125,3635,3635,3635,3635,0
20250205,150500,636125,3635,3635,3635,3635,0
20250205,150400,636125,3635,3635,3635,3635,0
20250205,150300,636125,3635,3635,3635,3635,0
20250205,150200,636125,3635,3635,3635,3635,0
20250205,150100,636125,3635,3635,3635,3635,0
20250205,150000,636125,3635,3635,3635,3635,0
20250205,145900,636125,3635,3635,3635,3635,0
20250205,145800,636125,3635,3635,3635,3635,0
20250205,145700,636125,3635,3635,3635,3635,0
20250205,145600,636125,3635,3635,3635,3635,0
20250205,145500,636125,3635,3635,3635,3635,0
20250205,145400,636125,3635,3635,3635,3635,0
20250205,145300,636125,3635,3635,3635,3635,0
20250205,145200,636125,3635,3635,3635,3635,0
20250205,145100,636125,3635,3635,3635,3635,0
20250205,145000,636125,3635,3635,3635,3635,0
20250205,144900,636125,3635,3635,3635,3635,0
20250205,144800,636125,3635,3635,3635,3635,0
20250205,144700,636125,3635,3635,3635,3635,0
20250205,144600,636125,3635,3635,3635,3635,0
20250205,144500,636125,3635,3635,3635,3635,0
20250205,144400,636125,3635,3635,3635,3635,0
20250205,144300,636125,3635,3635,3635,3635,0
20250205,144200,636125,3635,3635,3635,3635,0
20250205,144100,636125,3635,3635,3635,3635,0
20250205,144000,636125,3635,3635,3635,3635,0
20250205,143900,636125,3635,3635,3635,3635,0
20250205,143800,636125,3635,3635,3635,3635,0
20250205,143700,636125,3635,3635,3635,3635,0
20250205,143600,636125,3635,3635,3635,3635,0
20250205,143500,636125,3635,3635,3635,3635,0
20250205,143400,636125,3635,3635,3635,3635,0
20250205,143300,636125,3635,3635,3635,3635,0
20250205,143200,636125,3635,3635,3635,3635,0
20250205,143100,636125,3635,3635,3635,3635,0
20250205,143000,636125,3635,3635,3635,3635,0
20250205,142900,636125,3635,3635,3635,3635,0
20250205,142800,636125,3635,3635,3635,3635,0
20250205,142700,636125,3635,3635,3635,3635,0
20250205,142600,636125,3635,3635,3635,3635,0
20250205,142500,636125,3635,3635,3635,3635,0
20250205,142400,636125,3635,3635,3635,3635,0
20250205,142300,636125,3635,3635,3635,3635,0
20250205,142200,636125,3635,3635,3635,3635,0
20250205,142100,636125,3635,3635,3635,3635,0
20250205,142000,636125,3635,3635,3635,3635,0
20250205,141900,636125,3635,3635,3635,3635,0
20250205,141800,636125,3635,3635,3635,3635,0
20250205,141700,636125,3635,3635,3635,3635,0
20250205,141600,636125,3635,3635,3635,3635,0
20250205,141500,636125,3635,3635,3635,3635,0
20250205,141400,636125,3635,3635,3635,3635,0
20250205,141300,636125,3635,3635,3635,3635,0
20250205,141200,636125,3635,3635,3635,3635,0
20250205,141100,636125,3635,3635,3635,3635,0
20250205,141000,636125,3635,3635,3635,3635,0
20250205,140900,636125,3635,3635,3635,3635,0
20250205,140800,636125,3635,3635,3635,3635,0
20250205,140700,636125,3635,3635,3635,3635,0
20250205,140600,636125,3635,3635,3635,3635,0
20250205,140500,636125,3635,3635,3635,3635,0
20250205,140400,636125,3635,3635,3635,3635,0
20250205,140300,636125,3635,3635,3635,3635,0
20250205,140200,636125,3635,3635,3635,3635,0
20250205,140100,636125,3635,3635,3635,3635,0
20250205,140000,636125,3635,3635,3635,3635,0
20250205,135900,636125,3635,3635,3635,3635,0
20250205,135800,636125,3635,3635,3635,3635,0
20250205,135700,636125,3635,3635,3635,3635,0
20250205,135600,636125,3635,3635,3635,3635,0
20250205,135500,636125,3635,3635,3635,3635,0
20250205,135400,636125,3635,3635,3635,3635,0
20250205,135300,636125,3635,3635,3635,3635,0
20250205,135200,636125,3635,3635,3635,3635,0
20250205,135100,636125,3635,3635,3635,3635,0
20250205,135000,636125,3635,3635,3635,3635,0
20250205,134900,636125,3635,3635,3635,3635,0
20250205,134800,636125,3635,3635,3635,3635,0
20250205,134700,636125,3635,3635,3635,3635,0
20250205,134600,636125,3635,3635,3635,3635,0
20250205,134500,636125,3635,3635,3635,3635,0
20250205,134400,636125,3635,3635,3635,3635,0
20250205,134300,636125,3635,3635,3635,3635,0
20250205,134200,636125,3635,3635,3635,3635,0
20250205,134100,636125,3635,3635,3635,3635,0
20250205,134000,636125,3635,3635,3635,3635,0
20250205,133900,636125,3635,3635,3635,3635,0
20250205,133800,636125,3635,3635,3635,3635,0
20250205,133700,636125,3635,3635,3635,3635,0
20250205,133600,636125,3635,3635,3635,3635,0
20250205,133500,636125,3635,3635,3635,3635,0
20250205,133400,636125,3635,3635,3635,3635,0
20250205,133300,636125,3635,3635,3635,3635,0
20250205,133200,636125,3635,3635,3635,3635,0
20250205,133100,636125,3635,3635,3635,3635,0
20250205,133000,636125,3635,3635,3635,3635,0
20250205,132900,636125,3635,3635,3635,3635,0
20250205,132800,636125,3635,3635,3635,3635,0
20250205,132700,636125,3635,3635,3635,3635,0
20250205,132600,636125,3635,3635,3635,3635,0
20250205,132500,636125,3635,3635,3635,3635,0
20250205,132400,636125,3635,3635,3635,3635,0
20250205,132300,636125,3635,3635,3635,3635,0
20250205,132200,636125,3635,3635,3635,3635,0
20250205,132100,636125,3635,3635,3635,3635,0
20250205,132000,636125,3635,3635,3635,3635,0
20250205,131900,636125,3635,3635,3635,3635,0
20250205,131800,636125,3635,3635,3635,3635,0
20250205,131700,636125,3635,3635,3635,3635,0
20250205,131600,636125,3635,3635,3635,3635,0
20250205,131500,636125,3635,3635,3635,3635,0
20250205,131400,636125,3635,3635,3635,3635,0
20250205,131300,636125,3635,3635,3635,3635,0
20250205,131200,636125,3635,3635,3635,3635,0
20250205,131100,636125,3635,3635,3635,3635,0
20250205,131000,636125,3635,3635,3635,3635,0
20250205,130900,636125,3635,3635,3635,3635,0
20250205,130800,636125,3635,3635,3635,3635,0
20250205,130700,636125,3635,3635,3635,3635,0
20250205,130600,636125,3635,3635,3635,3635,0
20250205,130500,636125,3635,3635,3635,3635,0
20250205,130400,636125,3635,3635,3635,3635,0
20250205,130300,636125,3635,3635,3635,3635,0
20250205,130200,636125,3635,3635,3635,3635,0
20250205,130100,636125,3635,3635,3635,3635,0
20250205,130000,636125,3635,3635,3635,3635,0
20250205,125900,636125,3635,3635,3635,3635,0
20250205,125800,636125,3635,3635,3635,3635,0
20250205,125700,636125,3635,3635,3635,3635,0
20250205,125600,636125,3635,3635,3635,3635,0
20250205,125500,636125,3635,3635,3635,3635,0
20250205,125400,636125,3635,3635,3635,3635,0
20250205,125300,636125,3635,3635,3635,3635,87
20250205,125200,319880,3635,3635,3635,3635,0
20250205,125100,319880,3635,3635,3635,3635,0
20250205,125000,319880,3635,3635,3635,3635,0
20250205,124900,319880,3635,3635,3635,3635,0
20250205,124800,319880,3635,3635,3635,3635,0
20250205,124700,319880,3635,3635,3635,3635,0
20250205,124600,319880,3635,3635,3635,3635,88
20250205,124500,0,3640,3640,3640,3640,0
20250205,124400,0,3640,3640,3640,3640,0
20250205,124300,0,3640,3640,3640,3640,0
20250205,124200,0,3640,3640,3640,3640,0
20250205,124100,0,3640,3640,3640,3640,0
20250205,124000,0,3640,3640,3640,3640,0
20250205,123900,0,3640,3640,3640,3640,0
20250205,123800,0,3640,3640,3640,3640,0
20250205,123700,0,3640,3640,3640,3640,0
20250205,123600,0,3640,3640,3640,3640,0
20250205,123500,0,3640,3640,3640,3640,0
20250205,123400,0,3640,3640,3640,3640,0
20250205,123300,0,3640,3640,3640,3640,0
20250205,123200,0,3640,3640,3640,3640,0
20250205,123100,0,3640,3640,3640,3640,0
20250205,123000,0,3640,3640,3640,3640,0
20250205,122900,0,3640,3640,3640,3640,0
20250205,122800,0,3640,3640,3640,3640,0
20250205,122700,0,3640,3640,3640,3640,0
20250205,122600,0,3640,3640,3640,3640,0
20250205,122500,0,3640,3640,3640,3640,0
20250205,122400,0,3640,3640,3640,3640,0
20250205,122300,0,3640,3640,3640,3640,0
20250205,122200,0,3640,3640,3640,3640,0
20250205,122100,0,3640,3640,3640,3640,0
20250205,122000,0,3640,3640,3640,3640,0
20250205,121900,0,3640,3640,3640,3640,0
20250205,121800,0,3640,3640,3640,3640,0
20250205,121700,0,3640,3640,3640,3640,0
20250205,121600,0,3640,3640,3640,3640,0
20250205,121500,0,3640,3640,3640,3640,0
20250205,121400,0,3640,3640,3640,3640,0
20250205,121300,0,3640,3640,3640,3640,0
20250205,121200,0,3640,3640,3640,3640,0
20250205,121100,0,3640,3640,3640,3640,0
20250205,121000,0,3640,3640,3640,3640,0
20250205,120900,0,3640,3640,3640,3640,0
20250205,120800,0,3640,3640,3640,3640,0
20250205,120700,0,3640,3640,3640,3640,0
20250205,120600,0,3640,3640,3640,3640,0
20250205,120500,0,3640,3640,3640,3640,0
20250205,120400,0,3640,3640,3640,3640,0
20250205,120300,0,3640,3640,3640,3640,0
20250205,120200,0,3640,3640,3640,3640,0
20250205,120100,0,3640,3640,3640,3640,0
20250205,120000,0,3640,3640,3640,3640,0
20250205,115900,0,3640,3640,3640,3640,0
20250205,115800,0,3640,3640,3640,3640,0
20250205,115700,0,3640,3640,3640,3640,0
20250205,115600,0,3640,3640,3640,3640,0
20250205,115500,0,3640,3640,3640,3640,0
20250205,115400,0,3640,3640,3640,3640,0
20250205,115300,0,3640,3640,3640,3640,0
20250205,115200,0,3640,3640,3640,3640,0
20250205,115100,0,3640,3640,3640,3640,0
20250205,115000,0,3640,3640,3640,3640,0
20250205,114900,0,3640,3640,3640,3640,0
20250205,114800,0,3640,3640,3640,3640,0
20250205,114700,0,3640,3640,3640,3640,0
20250205,114600,0,3640,3640,3640,3640,0
20250205,114500,0,3640,3640,3640,3640,0
20250205,114400,0,3640,3640,3640,3640,0
20250205,114300,0,3640,3640,3640,3640,0
20250205,114200,0,3640,3640,3640,3640,0
20250205,114100,0,3640,3640,3640,3640,0
20250205,114000,0,3640,3640,3640,3640,0
20250205,113900,0,3640,3640,3640,3640,0
20250205,113800,0,3640,3640,3640,3640,0
20250205,113700,0,3640,3640,3640,3640,0
20250205,113600,0,3640,3640,3640,3640,0
20250205,113500,0,3640,3640,3640,3640,0
20250205,113400,0,3640,3640,3640,3640,0
20250205,113300,0,3640,3640,3640,3640,0
20250205,113200,0,3640,3640,3640,3640,0
20250205,113100,0,3640,3640,3640,3640,0
20250205,113000,0,3640,3640,3640,3640,0
20250205,112900,0,3640,3640,3640,3640,0
20250205,112800,0,3640,3640,3640,3640,0
20250205,112700,0,3640,3640,3640,3640,0
20250205,112600,0,3640,3640,3640,3640,0
20250205,112500,0,3640,3640,3640,3640,0
20250205,112400,0,3640,3640,3640,3640,0
20250205,112300,0,3640,3640,3640,3640,0
20250205,112200,0,3640,3640,3640,3640,0
20250205,112100,0,3640,3640,3640,3640,0
20250205,112000,0,3640,3640,3640,3640,0
20250205,111900,0,3640,3640,3640,3640,0
20250205,111800,0,3640,3640,3640,3640,0
20250205,111700,0,3640,3640,3640,3640,0
20250205,111600,0,3640,3640,3640,3640,0
20250205,111500,0,3640,3640,3640,3640,0
20250205,111400,0,3640,3640,3640,3640,0
20250205,111300,0,3640,3640,3640,3640,0
20250205,111200,0,3640,3640,3640,3640,0
20250205,111100,0,3640,3640,3640,3640,0
20250205,111000,0,3640,3640,3640,3640,0
20250205,110900,0,3640,3640,3640,3640,0
20250205,110800,0,3640,3640,3640,3640,0
20250205,110700,0,3640,3640,3640,3640,0
20250205,110600,0,3640,3640,3640,3640,0
20250205,110500,0,3640,3640,3640,3640,0
20250205,110400,0,3640,3640,3640,3640,0
20250205,110300,0,3640,3640,3640,3640,0
20250205,110200,0,3640,3640,3640,3640,0
20250205,110100,0,3640,3640,3640,3640,0
20250205,110000,0,3640,3640,3640,3640,0
20250205,105900,0,3640,3640,3640,3640,0
20250205,105800,0,3640,3640,3640,3640,0
20250205,105700,0,3640,3640,3640,3640,0
20250205,105600,0,3640,3640,3640,3640,0
20250205,105500,0,3640,3640,3640,3640,0
20250205,105400,0,3640,3640,3640,3640,0
20250205,105300,0,3640,3640,3640,3640,0
20250205,105200,0,3640,3640,3640,3640,0
20250205,105100,0,3640,3640,3640,3640,0
20250205,105000,0,3640,3640,3640,3640,0
20250205,104900,0,3640,3640,3640,3640,0
20250205,104800,0,3640,3640,3640,3640,0
20250205,104700,0,3640,3640,3640,3640,0
20250205,104600,0,3640,3640,3640,3640,0
20250205,104500,0,3640,3640,3640,3640,0
20250205,104400,0,3640,3640,3640,3640,0
20250205,104300,0,3640,3640,3640,3640,0
20250205,104200,0,3640,3640,3640,3640,0
20250205,104100,0,3640,3640,3640,3640,0
20250205,104000,0,3640,3640,3640,3640,0
20250205,103900,0,3640,3640,3640,3640,0
20250205,103800,0,3640,3640,3640,3640,0
20250205,103700,0,3640,3640,3640,3640,0
20250205,103600,0,3640,3640,3640,3640,0
20250205,103500,0,3640,3640,3640,3640,0
20250205,103400,0,3640,3640,3640,3640,0
20250205,103300,0,3640,3640,3640,3640,0
20250205,103200,0,3640,3640,3640,3640,0
20250205,103100,0,3640,3640,3640,3640,0
20250205,103000,0,3640,3640,3640,3640,0
20250205,102900,0,3640,3640,3640,3640,0
20250205,102800,0,3640,3640,3640,3640,0
20250205,102700,0,3640,3640,3640,3640,0
20250205,102600,0,3640,3640,3640,3640,0
20250205,102500,0,3640,3640,3640,3640,0
20250205,102400,0,3640,3640,3640,3640,0
20250205,102300,0,3640,3640,3640,3640,0
20250205,102200,0,3640,3640,3640,3640,0
20250205,102100,0,3640,3640,3640,3640,0
20250205,102000,0,3640,3640,3640,3640,0
20250205,101900,0,3640,3640,3640,3640,0
20250205,101800,0,3640,3640,3640,3640,0
20250205,101700,0,3640,3640,3640,3640,0
20250205,101600,0,3640,3640,3640,3640,0
20250205,101500,0,3640,3640,3640,3640,0
20250205,101400,0,3640,3640,3640,3640,0
20250205,101300,0,3640,3640,3640,3640,0
20250205,101200,0,3640,3640,3640,3640,0
20250205,101100,0,3640,3640,3640,3640,0
20250205,101000,0,3640,3640,3640,3640,0
20250205,100900,0,3640,3640,3640,3640,0
20250205,100800,0,3640,3640,3640,3640,0
20250205,100700,0,3640,3640,3640,3640,0
20250205,100600,0,3640,3640,3640,3640,0
20250205,100500,0,3640,3640,3640,3640,0
20250205,100400,0,3640,3640,3640,3640,0
20250205,100300,0,3640,3640,3640,3640,0
20250205,100200,0,3640,3640,3640,3640,0
20250205,100100,0,3640,3640,3640,3640,0
20250205,100000,0,3640,3640,3640,3640,0
20250205,095900,0,3640,3640,3640,3640,0
20250205,095800,0,3640,3640,3640,3640,0
20250205,095700,0,3640,3640,3640,3640,0
20250205,095600,0,3640,3640,3640,3640,0
20250205,095500,0,3640,3640,3640,3640,0
20250205,095400,0,3640,3640,3640,3640,0
20250205,095300,0,3640,3640,3640,3640,0
20250205,095200,0,3640,3640,3640,3640,0
20250205,095100,0,3640,3640,3640,3640,0
20250205,095000,0,3640,3640,3640,3640,0
20250205,094900,0,3640,3640,3640,3640,0
20250205,094800,0,3640,3640,3640,3640,0
20250205,094700,0,3640,3640,3640,3640,0
20250205,094600,0,3640,3640,3640,3640,0
20250205,094500,0,3640,3640,3640,3640,0
20250205,094400,0,3640,3640,3640,3640,0
20250205,094300,0,3640,3640,3640,3640,0
20250205,094200,0,3640,3640,3640,3640,0
20250205,094100,0,3640,3640,3640,3640,0
20250205,094000,0,3640,3640,3640,3640,0
20250205,093900,0,3640,3640,3640,3640,0
20250205,093800,0,3640,3640,3640,3640,0
20250205,093700,0,3640,3640,3640,3640,0
20250205,093600,0,3640,3640,3640,3640,0
20250205,093500,0,3640,3640,3640,3640,0
20250205,093400,0,3640,3640,3640,3640,0
20250205,093300,0,3640,3640,3640,3640,0
20250205,093200,0,3640,3640,3640,3640,0
20250205,093100,0,3640,3640,3640,3640,0
20250205,093000,0,3640,3640,3640,3640,0
20250205,092900,0,3640,3640,3640,3640,0
20250205,092800,0,3640,3640,3640,3640,0
20250205,092700,0,3640,3640,3640,3640,0
20250205,092600,0,3640,3640,3640,3640,0
20250205,092500,0,3640,3640,3640,3640,0
20250205,092400,0,3640,3640,3640,3640,0
20250205,092300,0,3640,3640,3640,3640,0
20250205,092200,0,3640,3640,3640,3640,0
20250205,092100,0,3640,3640,3640,3640,0
20250205,092000,0,3640,3640,3640,3640,0
20250205,091900,0,3640,3640,3640,3640,0
20250205,091800,0,3640,3640,3640,3640,0
20250205,091700,0,3640,3640,3640,3640,0
20250205,091600,0,3640,3640,3640,3640,0
20250205,091500,0,3640,3640,3640,3640,0
20250205,091400,0,3640,3640,3640,3640,0
20250205,091300,0,3640,3640,3640,3640,0
20250205,091200,0,3640,3640,3640,3640,0
20250205,091100,0,3640,3640,3640,3640,0
20250205,091000,0,3640,3640,3640,3640,0
20250205,090900,0,3640,3640,3640,3640,0
20250205,090800,0,3640,3640,3640,3640,0
20250205,090700,0,3640,3640,3640,3640,0
20250205,090600,0,3640,3640,3640,3640,0
20250205,090500,0,3640,3640,3640,3640,0
20250205,090400,0,3640,3640,3640,3640,0
20250205,090300,0,3640,3640,3640,3640,0
20250205,090200,0,3640,3640,3640,3640,0
20250205,090100,0,3640,3640,3640,3640,0
20250205,090000,0,3640,3640,3640,3640,0