KissMeData/096610/min/candle-20250319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,201100,0,2965,2965,2965,2965,0
20250319,201000,0,2965,2965,2965,2965,0
20250319,200900,0,2965,2965,2965,2965,0
20250319,200800,0,2965,2965,2965,2965,0
20250319,200700,0,2965,2965,2965,2965,0
20250319,200600,0,2965,2965,2965,2965,0
20250319,200500,0,2965,2965,2965,2965,0
20250319,200400,0,2965,2965,2965,2965,0
20250319,200300,0,2965,2965,2965,2965,0
20250319,200200,0,2965,2965,2965,2965,0
20250319,200100,0,2965,2965,2965,2965,0
20250319,200000,0,2965,2965,2965,2965,0
20250319,195900,0,2965,2965,2965,2965,0
20250319,195800,0,2965,2965,2965,2965,0
20250319,195700,0,2965,2965,2965,2965,0
20250319,195600,0,2965,2965,2965,2965,0
20250319,195500,0,2965,2965,2965,2965,0
20250319,195400,0,2965,2965,2965,2965,0
20250319,195300,0,2965,2965,2965,2965,0
20250319,195200,0,2965,2965,2965,2965,0
20250319,195100,0,2965,2965,2965,2965,0
20250319,195000,0,2965,2965,2965,2965,0
20250319,194900,0,2965,2965,2965,2965,0
20250319,194800,0,2965,2965,2965,2965,0
20250319,194700,0,2965,2965,2965,2965,0
20250319,194600,0,2965,2965,2965,2965,0
20250319,194500,0,2965,2965,2965,2965,0
20250319,194400,0,2965,2965,2965,2965,0
20250319,194300,0,2965,2965,2965,2965,0
20250319,194200,0,2965,2965,2965,2965,0
20250319,194100,0,2965,2965,2965,2965,0
20250319,194000,0,2965,2965,2965,2965,0
20250319,193900,0,2965,2965,2965,2965,0
20250319,193800,0,2965,2965,2965,2965,0
20250319,193700,0,2965,2965,2965,2965,0
20250319,193600,0,2965,2965,2965,2965,0
20250319,193500,0,2965,2965,2965,2965,0
20250319,193400,0,2965,2965,2965,2965,0
20250319,193300,0,2965,2965,2965,2965,0
20250319,193200,0,2965,2965,2965,2965,0
20250319,193100,0,2965,2965,2965,2965,0
20250319,193000,0,2965,2965,2965,2965,0
20250319,192900,0,2965,2965,2965,2965,0
20250319,192800,0,2965,2965,2965,2965,0
20250319,192700,0,2965,2965,2965,2965,0
20250319,192600,0,2965,2965,2965,2965,0
20250319,192500,0,2965,2965,2965,2965,0
20250319,192400,0,2965,2965,2965,2965,0
20250319,192300,0,2965,2965,2965,2965,0
20250319,192200,0,2965,2965,2965,2965,0
20250319,192100,0,2965,2965,2965,2965,0
20250319,192000,0,2965,2965,2965,2965,0
20250319,191900,0,2965,2965,2965,2965,0
20250319,191800,0,2965,2965,2965,2965,0
20250319,191700,0,2965,2965,2965,2965,0
20250319,191600,0,2965,2965,2965,2965,0
20250319,191500,0,2965,2965,2965,2965,0
20250319,191400,0,2965,2965,2965,2965,0
20250319,191300,0,2965,2965,2965,2965,0
20250319,191200,0,2965,2965,2965,2965,0
20250319,191100,0,2965,2965,2965,2965,0
20250319,191000,0,2965,2965,2965,2965,0
20250319,190900,0,2965,2965,2965,2965,0
20250319,190800,0,2965,2965,2965,2965,0
20250319,190700,0,2965,2965,2965,2965,0
20250319,190600,0,2965,2965,2965,2965,0
20250319,190500,0,2965,2965,2965,2965,0
20250319,190400,0,2965,2965,2965,2965,0
20250319,190300,0,2965,2965,2965,2965,0
20250319,190200,0,2965,2965,2965,2965,0
20250319,190100,0,2965,2965,2965,2965,0
20250319,190000,0,2965,2965,2965,2965,0
20250319,185900,0,2965,2965,2965,2965,0
20250319,185800,0,2965,2965,2965,2965,0
20250319,185700,0,2965,2965,2965,2965,0
20250319,185600,0,2965,2965,2965,2965,0
20250319,185500,0,2965,2965,2965,2965,0
20250319,185400,0,2965,2965,2965,2965,0
20250319,185300,0,2965,2965,2965,2965,0
20250319,185200,0,2965,2965,2965,2965,0
20250319,185100,0,2965,2965,2965,2965,0
20250319,185000,0,2965,2965,2965,2965,0
20250319,184900,0,2965,2965,2965,2965,0
20250319,184800,0,2965,2965,2965,2965,0
20250319,184700,0,2965,2965,2965,2965,0
20250319,184600,0,2965,2965,2965,2965,0
20250319,184500,0,2965,2965,2965,2965,0
20250319,184400,0,2965,2965,2965,2965,0
20250319,184300,0,2965,2965,2965,2965,0
20250319,184200,0,2965,2965,2965,2965,0
20250319,184100,0,2965,2965,2965,2965,0
20250319,184000,0,2965,2965,2965,2965,0
20250319,183900,0,2965,2965,2965,2965,0
20250319,183800,0,2965,2965,2965,2965,0
20250319,183700,0,2965,2965,2965,2965,0
20250319,183600,0,2965,2965,2965,2965,0
20250319,183500,0,2965,2965,2965,2965,0
20250319,183400,0,2965,2965,2965,2965,0
20250319,183300,0,2965,2965,2965,2965,0
20250319,183200,0,2965,2965,2965,2965,0
20250319,183100,0,2965,2965,2965,2965,0
20250319,183000,0,2965,2965,2965,2965,0
20250319,182900,0,2965,2965,2965,2965,0
20250319,182800,0,2965,2965,2965,2965,0
20250319,182700,0,2965,2965,2965,2965,0
20250319,182600,0,2965,2965,2965,2965,0
20250319,182500,0,2965,2965,2965,2965,0
20250319,182400,0,2965,2965,2965,2965,0
20250319,182300,0,2965,2965,2965,2965,0
20250319,182200,0,2965,2965,2965,2965,0
20250319,182100,0,2965,2965,2965,2965,0
20250319,182000,0,2965,2965,2965,2965,0
20250319,181900,0,2965,2965,2965,2965,0
20250319,181800,0,2965,2965,2965,2965,0
20250319,181700,0,2965,2965,2965,2965,0
20250319,181600,0,2965,2965,2965,2965,0
20250319,181500,0,2965,2965,2965,2965,0
20250319,181400,0,2965,2965,2965,2965,0
20250319,181300,0,2965,2965,2965,2965,0
20250319,181200,0,2965,2965,2965,2965,0
20250319,181100,0,2965,2965,2965,2965,0
20250319,181000,0,2965,2965,2965,2965,0
20250319,180900,0,2965,2965,2965,2965,0
20250319,180800,0,2965,2965,2965,2965,0
20250319,180700,0,2965,2965,2965,2965,0
20250319,180600,0,2965,2965,2965,2965,0
20250319,180500,0,2965,2965,2965,2965,0
20250319,180400,0,2965,2965,2965,2965,0
20250319,180300,0,2965,2965,2965,2965,0
20250319,180200,0,2965,2965,2965,2965,0
20250319,180100,0,2965,2965,2965,2965,0
20250319,180000,0,2965,2965,2965,2965,0
20250319,175900,0,2965,2965,2965,2965,0
20250319,175800,0,2965,2965,2965,2965,0
20250319,175700,0,2965,2965,2965,2965,0
20250319,175600,0,2965,2965,2965,2965,0
20250319,175500,0,2965,2965,2965,2965,0
20250319,175400,0,2965,2965,2965,2965,0
20250319,175300,0,2965,2965,2965,2965,0
20250319,175200,0,2965,2965,2965,2965,0
20250319,175100,0,2965,2965,2965,2965,0
20250319,175000,0,2965,2965,2965,2965,0
20250319,174900,0,2965,2965,2965,2965,0
20250319,174800,0,2965,2965,2965,2965,0
20250319,174700,0,2965,2965,2965,2965,0
20250319,174600,0,2965,2965,2965,2965,0
20250319,174500,0,2965,2965,2965,2965,0
20250319,174400,0,2965,2965,2965,2965,0
20250319,174300,0,2965,2965,2965,2965,0
20250319,174200,0,2965,2965,2965,2965,0
20250319,174100,0,2965,2965,2965,2965,0
20250319,174000,0,2965,2965,2965,2965,0
20250319,173900,0,2965,2965,2965,2965,0
20250319,173800,0,2965,2965,2965,2965,0
20250319,173700,0,2965,2965,2965,2965,0
20250319,173600,0,2965,2965,2965,2965,0
20250319,173500,0,2965,2965,2965,2965,0
20250319,173400,0,2965,2965,2965,2965,0
20250319,173300,0,2965,2965,2965,2965,0
20250319,173200,0,2965,2965,2965,2965,0
20250319,173100,0,2965,2965,2965,2965,0
20250319,173000,0,2965,2965,2965,2965,0
20250319,172900,0,2965,2965,2965,2965,0
20250319,172800,0,2965,2965,2965,2965,0
20250319,172700,0,2965,2965,2965,2965,0
20250319,172600,0,2965,2965,2965,2965,0
20250319,172500,0,2965,2965,2965,2965,0
20250319,172400,0,2965,2965,2965,2965,0
20250319,172300,0,2965,2965,2965,2965,0
20250319,172200,0,2965,2965,2965,2965,0
20250319,172100,0,2965,2965,2965,2965,0
20250319,172000,0,2965,2965,2965,2965,0
20250319,171900,0,2965,2965,2965,2965,0
20250319,171800,0,2965,2965,2965,2965,0
20250319,171700,0,2965,2965,2965,2965,0
20250319,171600,0,2965,2965,2965,2965,0
20250319,171500,0,2965,2965,2965,2965,0
20250319,171400,0,2965,2965,2965,2965,0
20250319,171300,0,2965,2965,2965,2965,0
20250319,171200,0,2965,2965,2965,2965,0
20250319,171100,0,2965,2965,2965,2965,0
20250319,171000,0,2965,2965,2965,2965,0
20250319,170900,0,2965,2965,2965,2965,0
20250319,170800,0,2965,2965,2965,2965,0
20250319,170700,0,2965,2965,2965,2965,0
20250319,170600,0,2965,2965,2965,2965,0
20250319,170500,0,2965,2965,2965,2965,0
20250319,170400,0,2965,2965,2965,2965,0
20250319,170300,0,2965,2965,2965,2965,0
20250319,170200,0,2965,2965,2965,2965,0
20250319,170100,0,2965,2965,2965,2965,0
20250319,170000,0,2965,2965,2965,2965,0
20250319,165900,0,2965,2965,2965,2965,0
20250319,165800,0,2965,2965,2965,2965,0
20250319,165700,0,2965,2965,2965,2965,0
20250319,165600,0,2965,2965,2965,2965,0
20250319,165500,0,2965,2965,2965,2965,0
20250319,165400,0,2965,2965,2965,2965,0
20250319,165300,0,2965,2965,2965,2965,0
20250319,165200,0,2965,2965,2965,2965,0
20250319,165100,0,2965,2965,2965,2965,0
20250319,165000,0,2965,2965,2965,2965,0
20250319,164900,0,2965,2965,2965,2965,0
20250319,164800,0,2965,2965,2965,2965,0
20250319,164700,0,2965,2965,2965,2965,0
20250319,164600,0,2965,2965,2965,2965,0
20250319,164500,0,2965,2965,2965,2965,0
20250319,164400,0,2965,2965,2965,2965,0
20250319,164300,0,2965,2965,2965,2965,0
20250319,164200,0,2965,2965,2965,2965,0
20250319,164100,0,2965,2965,2965,2965,0
20250319,164000,0,2965,2965,2965,2965,0
20250319,163900,0,2965,2965,2965,2965,0
20250319,163800,0,2965,2965,2965,2965,0
20250319,163700,0,2965,2965,2965,2965,0
20250319,163600,0,2965,2965,2965,2965,0
20250319,163500,0,2965,2965,2965,2965,0
20250319,163400,0,2965,2965,2965,2965,0
20250319,163300,0,2965,2965,2965,2965,0
20250319,163200,0,2965,2965,2965,2965,0
20250319,163100,0,2965,2965,2965,2965,0
20250319,163000,0,2965,2965,2965,2965,0
20250319,162900,0,2965,2965,2965,2965,0
20250319,162800,0,2965,2965,2965,2965,0
20250319,162700,0,2965,2965,2965,2965,0
20250319,162600,0,2965,2965,2965,2965,0
20250319,162500,0,2965,2965,2965,2965,0
20250319,162400,0,2965,2965,2965,2965,0
20250319,162300,0,2965,2965,2965,2965,0
20250319,162200,0,2965,2965,2965,2965,0
20250319,162100,0,2965,2965,2965,2965,0
20250319,162000,0,2965,2965,2965,2965,0
20250319,161900,0,2965,2965,2965,2965,0
20250319,161800,0,2965,2965,2965,2965,0
20250319,161700,0,2965,2965,2965,2965,0
20250319,161600,0,2965,2965,2965,2965,0
20250319,161500,0,2965,2965,2965,2965,0
20250319,161400,0,2965,2965,2965,2965,0
20250319,161300,0,2965,2965,2965,2965,0
20250319,161200,0,2965,2965,2965,2965,0
20250319,161100,0,2965,2965,2965,2965,0
20250319,161000,0,2965,2965,2965,2965,0
20250319,160900,0,2965,2965,2965,2965,0
20250319,160800,0,2965,2965,2965,2965,0
20250319,160700,0,2965,2965,2965,2965,0
20250319,160600,0,2965,2965,2965,2965,0
20250319,160500,0,2965,2965,2965,2965,0
20250319,160400,0,2965,2965,2965,2965,0
20250319,160300,0,2965,2965,2965,2965,0
20250319,160200,0,2965,2965,2965,2965,0
20250319,160100,0,2965,2965,2965,2965,0
20250319,160000,0,2965,2965,2965,2965,0
20250319,155900,0,2965,2965,2965,2965,0
20250319,155800,0,2965,2965,2965,2965,0
20250319,155700,0,2965,2965,2965,2965,0
20250319,155600,0,2965,2965,2965,2965,0
20250319,155500,0,2965,2965,2965,2965,0
20250319,155400,0,2965,2965,2965,2965,0
20250319,155300,0,2965,2965,2965,2965,0
20250319,155200,0,2965,2965,2965,2965,0
20250319,155100,0,2965,2965,2965,2965,0
20250319,155000,0,2965,2965,2965,2965,0
20250319,154900,0,2965,2965,2965,2965,0
20250319,154800,0,2965,2965,2965,2965,0
20250319,154700,0,2965,2965,2965,2965,0
20250319,154600,0,2965,2965,2965,2965,0
20250319,154500,0,2965,2965,2965,2965,0
20250319,154400,0,2965,2965,2965,2965,0
20250319,154300,0,2965,2965,2965,2965,0
20250319,154200,0,2965,2965,2965,2965,0
20250319,154100,0,2965,2965,2965,2965,0
20250319,154000,0,2965,2965,2965,2965,0
20250319,153900,0,2965,2965,2965,2965,0
20250319,153800,0,2965,2965,2965,2965,0
20250319,153700,0,2965,2965,2965,2965,0
20250319,153600,0,2965,2965,2965,2965,0
20250319,153500,0,2965,2965,2965,2965,0
20250319,153400,0,2965,2965,2965,2965,0
20250319,153300,0,2965,2965,2965,2965,0
20250319,153200,0,2965,2965,2965,2965,0
20250319,153100,0,2965,2965,2965,2965,0
20250319,153000,0,2965,2965,2965,2965,0
20250319,152900,0,2965,2965,2965,2965,0
20250319,152800,0,2965,2965,2965,2965,0
20250319,152700,0,2965,2965,2965,2965,0
20250319,152600,0,2965,2965,2965,2965,0
20250319,152500,0,2965,2965,2965,2965,0
20250319,152400,0,2965,2965,2965,2965,0
20250319,152300,0,2965,2965,2965,2965,0
20250319,152200,0,2965,2965,2965,2965,0
20250319,152100,0,2965,2965,2965,2965,0
20250319,152000,0,2965,2965,2965,2965,0
20250319,151900,0,2965,2965,2965,2965,0
20250319,151800,0,2965,2965,2965,2965,0
20250319,151700,0,2965,2965,2965,2965,0
20250319,151600,0,2965,2965,2965,2965,0
20250319,151500,0,2965,2965,2965,2965,0
20250319,151400,0,2965,2965,2965,2965,0
20250319,151300,0,2965,2965,2965,2965,0
20250319,151200,0,2965,2965,2965,2965,0
20250319,151100,0,2965,2965,2965,2965,0
20250319,151000,0,2965,2965,2965,2965,0
20250319,150900,0,2965,2965,2965,2965,0
20250319,150800,0,2965,2965,2965,2965,0
20250319,150700,0,2965,2965,2965,2965,0
20250319,150600,0,2965,2965,2965,2965,0
20250319,150500,0,2965,2965,2965,2965,0
20250319,150400,0,2965,2965,2965,2965,0
20250319,150300,0,2965,2965,2965,2965,0
20250319,150200,0,2965,2965,2965,2965,0
20250319,150100,0,2965,2965,2965,2965,0
20250319,150000,0,2965,2965,2965,2965,0
20250319,145900,0,2965,2965,2965,2965,0
20250319,145800,0,2965,2965,2965,2965,0
20250319,145700,0,2965,2965,2965,2965,0
20250319,145600,0,2965,2965,2965,2965,0
20250319,145500,0,2965,2965,2965,2965,0
20250319,145400,0,2965,2965,2965,2965,0
20250319,145300,0,2965,2965,2965,2965,0
20250319,145200,0,2965,2965,2965,2965,0
20250319,145100,0,2965,2965,2965,2965,0
20250319,145000,0,2965,2965,2965,2965,0
20250319,144900,0,2965,2965,2965,2965,0
20250319,144800,0,2965,2965,2965,2965,0
20250319,144700,0,2965,2965,2965,2965,0
20250319,144600,0,2965,2965,2965,2965,0
20250319,144500,0,2965,2965,2965,2965,0
20250319,144400,0,2965,2965,2965,2965,0
20250319,144300,0,2965,2965,2965,2965,0
20250319,144200,0,2965,2965,2965,2965,0
20250319,144100,0,2965,2965,2965,2965,0
20250319,144000,0,2965,2965,2965,2965,0
20250319,143900,0,2965,2965,2965,2965,0
20250319,143800,0,2965,2965,2965,2965,0
20250319,143700,0,2965,2965,2965,2965,0
20250319,143600,0,2965,2965,2965,2965,0
20250319,143500,0,2965,2965,2965,2965,0
20250319,143400,0,2965,2965,2965,2965,0
20250319,143300,0,2965,2965,2965,2965,0
20250319,143200,0,2965,2965,2965,2965,0
20250319,143100,0,2965,2965,2965,2965,0
20250319,143000,0,2965,2965,2965,2965,0
20250319,142900,0,2965,2965,2965,2965,0
20250319,142800,0,2965,2965,2965,2965,0
20250319,142700,0,2965,2965,2965,2965,0
20250319,142600,0,2965,2965,2965,2965,0
20250319,142500,0,2965,2965,2965,2965,0
20250319,142400,0,2965,2965,2965,2965,0
20250319,142300,0,2965,2965,2965,2965,0
20250319,142200,0,2965,2965,2965,2965,0
20250319,142100,0,2965,2965,2965,2965,0
20250319,142000,0,2965,2965,2965,2965,0
20250319,141900,0,2965,2965,2965,2965,0
20250319,141800,0,2965,2965,2965,2965,0
20250319,141700,0,2965,2965,2965,2965,0
20250319,141600,0,2965,2965,2965,2965,0
20250319,141500,0,2965,2965,2965,2965,0
20250319,141400,0,2965,2965,2965,2965,0
20250319,141300,0,2965,2965,2965,2965,0
20250319,141200,0,2965,2965,2965,2965,0
20250319,141100,0,2965,2965,2965,2965,0
20250319,141000,0,2965,2965,2965,2965,0
20250319,140900,0,2965,2965,2965,2965,0
20250319,140800,0,2965,2965,2965,2965,0
20250319,140700,0,2965,2965,2965,2965,0
20250319,140600,0,2965,2965,2965,2965,0
20250319,140500,0,2965,2965,2965,2965,0
20250319,140400,0,2965,2965,2965,2965,0
20250319,140300,0,2965,2965,2965,2965,0
20250319,140200,0,2965,2965,2965,2965,0
20250319,140100,0,2965,2965,2965,2965,0
20250319,140000,0,2965,2965,2965,2965,0
20250319,135900,0,2965,2965,2965,2965,0
20250319,135800,0,2965,2965,2965,2965,0
20250319,135700,0,2965,2965,2965,2965,0
20250319,135600,0,2965,2965,2965,2965,0
20250319,135500,0,2965,2965,2965,2965,0
20250319,135400,0,2965,2965,2965,2965,0
20250319,135300,0,2965,2965,2965,2965,0
20250319,135200,0,2965,2965,2965,2965,0
20250319,135100,0,2965,2965,2965,2965,0
20250319,135000,0,2965,2965,2965,2965,0
20250319,134900,0,2965,2965,2965,2965,0
20250319,134800,0,2965,2965,2965,2965,0
20250319,134700,0,2965,2965,2965,2965,0
20250319,134600,0,2965,2965,2965,2965,0
20250319,134500,0,2965,2965,2965,2965,0
20250319,134400,0,2965,2965,2965,2965,0
20250319,134300,0,2965,2965,2965,2965,0
20250319,134200,0,2965,2965,2965,2965,0
20250319,134100,0,2965,2965,2965,2965,0
20250319,134000,0,2965,2965,2965,2965,0
20250319,133900,0,2965,2965,2965,2965,0
20250319,133800,0,2965,2965,2965,2965,0
20250319,133700,0,2965,2965,2965,2965,0
20250319,133600,0,2965,2965,2965,2965,0
20250319,133500,0,2965,2965,2965,2965,0
20250319,133400,0,2965,2965,2965,2965,0
20250319,133300,0,2965,2965,2965,2965,0
20250319,133200,0,2965,2965,2965,2965,0
20250319,133100,0,2965,2965,2965,2965,0
20250319,133000,0,2965,2965,2965,2965,0
20250319,132900,0,2965,2965,2965,2965,0
20250319,132800,0,2965,2965,2965,2965,0
20250319,132700,0,2965,2965,2965,2965,0
20250319,132600,0,2965,2965,2965,2965,0
20250319,132500,0,2965,2965,2965,2965,0
20250319,132400,0,2965,2965,2965,2965,0
20250319,132300,0,2965,2965,2965,2965,0
20250319,132200,0,2965,2965,2965,2965,0
20250319,132100,0,2965,2965,2965,2965,0
20250319,132000,0,2965,2965,2965,2965,0
20250319,131900,0,2965,2965,2965,2965,0
20250319,131800,0,2965,2965,2965,2965,0
20250319,131700,0,2965,2965,2965,2965,0
20250319,131600,0,2965,2965,2965,2965,0
20250319,131500,0,2965,2965,2965,2965,0
20250319,131400,0,2965,2965,2965,2965,0
20250319,131300,0,2965,2965,2965,2965,0
20250319,131200,0,2965,2965,2965,2965,0
20250319,131100,0,2965,2965,2965,2965,0
20250319,131000,0,2965,2965,2965,2965,0
20250319,130900,0,2965,2965,2965,2965,0
20250319,130800,0,2965,2965,2965,2965,0
20250319,130700,0,2965,2965,2965,2965,0
20250319,130600,0,2965,2965,2965,2965,0
20250319,130500,0,2965,2965,2965,2965,0
20250319,130400,0,2965,2965,2965,2965,0
20250319,130300,0,2965,2965,2965,2965,0
20250319,130200,0,2965,2965,2965,2965,0
20250319,130100,0,2965,2965,2965,2965,0
20250319,130000,0,2965,2965,2965,2965,0
20250319,125900,0,2965,2965,2965,2965,0
20250319,125800,0,2965,2965,2965,2965,0
20250319,125700,0,2965,2965,2965,2965,0
20250319,125600,0,2965,2965,2965,2965,0
20250319,125500,0,2965,2965,2965,2965,0
20250319,125400,0,2965,2965,2965,2965,0
20250319,125300,0,2965,2965,2965,2965,0
20250319,125200,0,2965,2965,2965,2965,0
20250319,125100,0,2965,2965,2965,2965,0
20250319,125000,0,2965,2965,2965,2965,0
20250319,124900,0,2965,2965,2965,2965,0
20250319,124800,0,2965,2965,2965,2965,0
20250319,124700,0,2965,2965,2965,2965,0
20250319,124600,0,2965,2965,2965,2965,0
20250319,124500,0,2965,2965,2965,2965,0
20250319,124400,0,2965,2965,2965,2965,0
20250319,124300,0,2965,2965,2965,2965,0
20250319,124200,0,2965,2965,2965,2965,0
20250319,124100,0,2965,2965,2965,2965,0
20250319,124000,0,2965,2965,2965,2965,0
20250319,123900,0,2965,2965,2965,2965,0
20250319,123800,0,2965,2965,2965,2965,0
20250319,123700,0,2965,2965,2965,2965,0
20250319,123600,0,2965,2965,2965,2965,0
20250319,123500,0,2965,2965,2965,2965,0
20250319,123400,0,2965,2965,2965,2965,0
20250319,123300,0,2965,2965,2965,2965,0
20250319,123200,0,2965,2965,2965,2965,0
20250319,123100,0,2965,2965,2965,2965,0
20250319,123000,0,2965,2965,2965,2965,0
20250319,122900,0,2965,2965,2965,2965,0
20250319,122800,0,2965,2965,2965,2965,0
20250319,122700,0,2965,2965,2965,2965,0
20250319,122600,0,2965,2965,2965,2965,0
20250319,122500,0,2965,2965,2965,2965,0
20250319,122400,0,2965,2965,2965,2965,0
20250319,122300,0,2965,2965,2965,2965,0
20250319,122200,0,2965,2965,2965,2965,0
20250319,122100,0,2965,2965,2965,2965,0
20250319,122000,0,2965,2965,2965,2965,0
20250319,121900,0,2965,2965,2965,2965,0
20250319,121800,0,2965,2965,2965,2965,0
20250319,121700,0,2965,2965,2965,2965,0
20250319,121600,0,2965,2965,2965,2965,0
20250319,121500,0,2965,2965,2965,2965,0
20250319,121400,0,2965,2965,2965,2965,0
20250319,121300,0,2965,2965,2965,2965,0
20250319,121200,0,2965,2965,2965,2965,0
20250319,121100,0,2965,2965,2965,2965,0
20250319,121000,0,2965,2965,2965,2965,0
20250319,120900,0,2965,2965,2965,2965,0
20250319,120800,0,2965,2965,2965,2965,0
20250319,120700,0,2965,2965,2965,2965,0
20250319,120600,0,2965,2965,2965,2965,0
20250319,120500,0,2965,2965,2965,2965,0
20250319,120400,0,2965,2965,2965,2965,0
20250319,120300,0,2965,2965,2965,2965,0
20250319,120200,0,2965,2965,2965,2965,0
20250319,120100,0,2965,2965,2965,2965,0
20250319,120000,0,2965,2965,2965,2965,0
20250319,115900,0,2965,2965,2965,2965,0
20250319,115800,0,2965,2965,2965,2965,0
20250319,115700,0,2965,2965,2965,2965,0
20250319,115600,0,2965,2965,2965,2965,0
20250319,115500,0,2965,2965,2965,2965,0
20250319,115400,0,2965,2965,2965,2965,0
20250319,115300,0,2965,2965,2965,2965,0
20250319,115200,0,2965,2965,2965,2965,0
20250319,115100,0,2965,2965,2965,2965,0
20250319,115000,0,2965,2965,2965,2965,0
20250319,114900,0,2965,2965,2965,2965,0
20250319,114800,0,2965,2965,2965,2965,0
20250319,114700,0,2965,2965,2965,2965,0
20250319,114600,0,2965,2965,2965,2965,0
20250319,114500,0,2965,2965,2965,2965,0
20250319,114400,0,2965,2965,2965,2965,0
20250319,114300,0,2965,2965,2965,2965,0
20250319,114200,0,2965,2965,2965,2965,0
20250319,114100,0,2965,2965,2965,2965,0
20250319,114000,0,2965,2965,2965,2965,0
20250319,113900,0,2965,2965,2965,2965,0
20250319,113800,0,2965,2965,2965,2965,0
20250319,113700,0,2965,2965,2965,2965,0
20250319,113600,0,2965,2965,2965,2965,0
20250319,113500,0,2965,2965,2965,2965,0
20250319,113400,0,2965,2965,2965,2965,0
20250319,113300,0,2965,2965,2965,2965,0
20250319,113200,0,2965,2965,2965,2965,0
20250319,113100,0,2965,2965,2965,2965,0
20250319,113000,0,2965,2965,2965,2965,0
20250319,112900,0,2965,2965,2965,2965,0
20250319,112800,0,2965,2965,2965,2965,0
20250319,112700,0,2965,2965,2965,2965,0
20250319,112600,0,2965,2965,2965,2965,0
20250319,112500,0,2965,2965,2965,2965,0
20250319,112400,0,2965,2965,2965,2965,0
20250319,112300,0,2965,2965,2965,2965,0
20250319,112200,0,2965,2965,2965,2965,0
20250319,112100,0,2965,2965,2965,2965,0
20250319,112000,0,2965,2965,2965,2965,0
20250319,111900,0,2965,2965,2965,2965,0
20250319,111800,0,2965,2965,2965,2965,0
20250319,111700,0,2965,2965,2965,2965,0
20250319,111600,0,2965,2965,2965,2965,0
20250319,111500,0,2965,2965,2965,2965,0
20250319,111400,0,2965,2965,2965,2965,0
20250319,111300,0,2965,2965,2965,2965,0
20250319,111200,0,2965,2965,2965,2965,0
20250319,111100,0,2965,2965,2965,2965,0
20250319,111000,0,2965,2965,2965,2965,0
20250319,110900,0,2965,2965,2965,2965,0
20250319,110800,0,2965,2965,2965,2965,0
20250319,110700,0,2965,2965,2965,2965,0
20250319,110600,0,2965,2965,2965,2965,0
20250319,110500,0,2965,2965,2965,2965,0
20250319,110400,0,2965,2965,2965,2965,0
20250319,110300,0,2965,2965,2965,2965,0
20250319,110200,0,2965,2965,2965,2965,0
20250319,110100,0,2965,2965,2965,2965,0
20250319,110000,0,2965,2965,2965,2965,0
20250319,105900,0,2965,2965,2965,2965,0
20250319,105800,0,2965,2965,2965,2965,0
20250319,105700,0,2965,2965,2965,2965,0
20250319,105600,0,2965,2965,2965,2965,0
20250319,105500,0,2965,2965,2965,2965,0
20250319,105400,0,2965,2965,2965,2965,0
20250319,105300,0,2965,2965,2965,2965,0
20250319,105200,0,2965,2965,2965,2965,0
20250319,105100,0,2965,2965,2965,2965,0
20250319,105000,0,2965,2965,2965,2965,0
20250319,104900,0,2965,2965,2965,2965,0
20250319,104800,0,2965,2965,2965,2965,0
20250319,104700,0,2965,2965,2965,2965,0
20250319,104600,0,2965,2965,2965,2965,0
20250319,104500,0,2965,2965,2965,2965,0
20250319,104400,0,2965,2965,2965,2965,0
20250319,104300,0,2965,2965,2965,2965,0
20250319,104200,0,2965,2965,2965,2965,0
20250319,104100,0,2965,2965,2965,2965,0
20250319,104000,0,2965,2965,2965,2965,0
20250319,103900,0,2965,2965,2965,2965,0
20250319,103800,0,2965,2965,2965,2965,0
20250319,103700,0,2965,2965,2965,2965,0
20250319,103600,0,2965,2965,2965,2965,0
20250319,103500,0,2965,2965,2965,2965,0
20250319,103400,0,2965,2965,2965,2965,0
20250319,103300,0,2965,2965,2965,2965,0
20250319,103200,0,2965,2965,2965,2965,0
20250319,103100,0,2965,2965,2965,2965,0
20250319,103000,0,2965,2965,2965,2965,0
20250319,102900,0,2965,2965,2965,2965,0
20250319,102800,0,2965,2965,2965,2965,0
20250319,102700,0,2965,2965,2965,2965,0
20250319,102600,0,2965,2965,2965,2965,0
20250319,102500,0,2965,2965,2965,2965,0
20250319,102400,0,2965,2965,2965,2965,0
20250319,102300,0,2965,2965,2965,2965,0
20250319,102200,0,2965,2965,2965,2965,0
20250319,102100,0,2965,2965,2965,2965,0
20250319,102000,0,2965,2965,2965,2965,0
20250319,101900,0,2965,2965,2965,2965,0
20250319,101800,0,2965,2965,2965,2965,0
20250319,101700,0,2965,2965,2965,2965,0
20250319,101600,0,2965,2965,2965,2965,0
20250319,101500,0,2965,2965,2965,2965,0
20250319,101400,0,2965,2965,2965,2965,0
20250319,101300,0,2965,2965,2965,2965,0
20250319,101200,0,2965,2965,2965,2965,0
20250319,101100,0,2965,2965,2965,2965,0
20250319,101000,0,2965,2965,2965,2965,0
20250319,100900,0,2965,2965,2965,2965,0
20250319,100800,0,2965,2965,2965,2965,0
20250319,100700,0,2965,2965,2965,2965,0
20250319,100600,0,2965,2965,2965,2965,0
20250319,100500,0,2965,2965,2965,2965,0
20250319,100400,0,2965,2965,2965,2965,0
20250319,100300,0,2965,2965,2965,2965,0
20250319,100200,0,2965,2965,2965,2965,0
20250319,100100,0,2965,2965,2965,2965,0
20250319,100000,0,2965,2965,2965,2965,0
20250319,095900,0,2965,2965,2965,2965,0
20250319,095800,0,2965,2965,2965,2965,0
20250319,095700,0,2965,2965,2965,2965,0
20250319,095600,0,2965,2965,2965,2965,0
20250319,095500,0,2965,2965,2965,2965,0
20250319,095400,0,2965,2965,2965,2965,0
20250319,095300,0,2965,2965,2965,2965,0
20250319,095200,0,2965,2965,2965,2965,0
20250319,095100,0,2965,2965,2965,2965,0
20250319,095000,0,2965,2965,2965,2965,0
20250319,094900,0,2965,2965,2965,2965,0
20250319,094800,0,2965,2965,2965,2965,0
20250319,094700,0,2965,2965,2965,2965,0
20250319,094600,0,2965,2965,2965,2965,0
20250319,094500,0,2965,2965,2965,2965,0
20250319,094400,0,2965,2965,2965,2965,0
20250319,094300,0,2965,2965,2965,2965,0
20250319,094200,0,2965,2965,2965,2965,0
20250319,094100,0,2965,2965,2965,2965,0
20250319,094000,0,2965,2965,2965,2965,0
20250319,093900,0,2965,2965,2965,2965,0
20250319,093800,0,2965,2965,2965,2965,0
20250319,093700,0,2965,2965,2965,2965,0
20250319,093600,0,2965,2965,2965,2965,0
20250319,093500,0,2965,2965,2965,2965,0
20250319,093400,0,2965,2965,2965,2965,0
20250319,093300,0,2965,2965,2965,2965,0
20250319,093200,0,2965,2965,2965,2965,0
20250319,093100,0,2965,2965,2965,2965,0
20250319,093000,0,2965,2965,2965,2965,0
20250319,092900,0,2965,2965,2965,2965,0
20250319,092800,0,2965,2965,2965,2965,0
20250319,092700,0,2965,2965,2965,2965,0
20250319,092600,0,2965,2965,2965,2965,0
20250319,092500,0,2965,2965,2965,2965,0
20250319,092400,0,2965,2965,2965,2965,0
20250319,092300,0,2965,2965,2965,2965,0
20250319,092200,0,2965,2965,2965,2965,0
20250319,092100,0,2965,2965,2965,2965,0
20250319,092000,0,2965,2965,2965,2965,0
20250319,091900,0,2965,2965,2965,2965,0
20250319,091800,0,2965,2965,2965,2965,0
20250319,091700,0,2965,2965,2965,2965,0
20250319,091600,0,2965,2965,2965,2965,0
20250319,091500,0,2965,2965,2965,2965,0
20250319,091400,0,2965,2965,2965,2965,0
20250319,091300,0,2965,2965,2965,2965,0
20250319,091200,0,2965,2965,2965,2965,0
20250319,091100,0,2965,2965,2965,2965,0
20250319,091000,0,2965,2965,2965,2965,0
20250319,090900,0,2965,2965,2965,2965,0
20250319,090800,0,2965,2965,2965,2965,0
20250319,090700,0,2965,2965,2965,2965,0
20250319,090600,0,2965,2965,2965,2965,0
20250319,090500,0,2965,2965,2965,2965,0
20250319,090400,0,2965,2965,2965,2965,0
20250319,090300,0,2965,2965,2965,2965,0
20250319,090200,0,2965,2965,2965,2965,0
20250319,090100,0,2965,2965,2965,2965,0
20250319,090000,0,2965,2965,2965,2965,0