KissMeData/096610/min/candle-20250328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,200700,0,2965,2965,2965,2965,0
20250328,200600,0,2965,2965,2965,2965,0
20250328,200500,0,2965,2965,2965,2965,0
20250328,200400,0,2965,2965,2965,2965,0
20250328,200300,0,2965,2965,2965,2965,0
20250328,200200,0,2965,2965,2965,2965,0
20250328,200100,0,2965,2965,2965,2965,0
20250328,200000,0,2965,2965,2965,2965,0
20250328,195900,0,2965,2965,2965,2965,0
20250328,195800,0,2965,2965,2965,2965,0
20250328,195700,0,2965,2965,2965,2965,0
20250328,195600,0,2965,2965,2965,2965,0
20250328,195500,0,2965,2965,2965,2965,0
20250328,195400,0,2965,2965,2965,2965,0
20250328,195300,0,2965,2965,2965,2965,0
20250328,195200,0,2965,2965,2965,2965,0
20250328,195100,0,2965,2965,2965,2965,0
20250328,195000,0,2965,2965,2965,2965,0
20250328,194900,0,2965,2965,2965,2965,0
20250328,194800,0,2965,2965,2965,2965,0
20250328,194700,0,2965,2965,2965,2965,0
20250328,194600,0,2965,2965,2965,2965,0
20250328,194500,0,2965,2965,2965,2965,0
20250328,194400,0,2965,2965,2965,2965,0
20250328,194300,0,2965,2965,2965,2965,0
20250328,194200,0,2965,2965,2965,2965,0
20250328,194100,0,2965,2965,2965,2965,0
20250328,194000,0,2965,2965,2965,2965,0
20250328,193900,0,2965,2965,2965,2965,0
20250328,193800,0,2965,2965,2965,2965,0
20250328,193700,0,2965,2965,2965,2965,0
20250328,193600,0,2965,2965,2965,2965,0
20250328,193500,0,2965,2965,2965,2965,0
20250328,193400,0,2965,2965,2965,2965,0
20250328,193300,0,2965,2965,2965,2965,0
20250328,193200,0,2965,2965,2965,2965,0
20250328,193100,0,2965,2965,2965,2965,0
20250328,193000,0,2965,2965,2965,2965,0
20250328,192900,0,2965,2965,2965,2965,0
20250328,192800,0,2965,2965,2965,2965,0
20250328,192700,0,2965,2965,2965,2965,0
20250328,192600,0,2965,2965,2965,2965,0
20250328,192500,0,2965,2965,2965,2965,0
20250328,192400,0,2965,2965,2965,2965,0
20250328,192300,0,2965,2965,2965,2965,0
20250328,192200,0,2965,2965,2965,2965,0
20250328,192100,0,2965,2965,2965,2965,0
20250328,192000,0,2965,2965,2965,2965,0
20250328,191900,0,2965,2965,2965,2965,0
20250328,191800,0,2965,2965,2965,2965,0
20250328,191700,0,2965,2965,2965,2965,0
20250328,191600,0,2965,2965,2965,2965,0
20250328,191500,0,2965,2965,2965,2965,0
20250328,191400,0,2965,2965,2965,2965,0
20250328,191300,0,2965,2965,2965,2965,0
20250328,191200,0,2965,2965,2965,2965,0
20250328,191100,0,2965,2965,2965,2965,0
20250328,191000,0,2965,2965,2965,2965,0
20250328,190900,0,2965,2965,2965,2965,0
20250328,190800,0,2965,2965,2965,2965,0
20250328,190700,0,2965,2965,2965,2965,0
20250328,190600,0,2965,2965,2965,2965,0
20250328,190500,0,2965,2965,2965,2965,0
20250328,190400,0,2965,2965,2965,2965,0
20250328,190300,0,2965,2965,2965,2965,0
20250328,190200,0,2965,2965,2965,2965,0
20250328,190100,0,2965,2965,2965,2965,0
20250328,190000,0,2965,2965,2965,2965,0
20250328,185900,0,2965,2965,2965,2965,0
20250328,185800,0,2965,2965,2965,2965,0
20250328,185700,0,2965,2965,2965,2965,0
20250328,185600,0,2965,2965,2965,2965,0
20250328,185500,0,2965,2965,2965,2965,0
20250328,185400,0,2965,2965,2965,2965,0
20250328,185300,0,2965,2965,2965,2965,0
20250328,185200,0,2965,2965,2965,2965,0
20250328,185100,0,2965,2965,2965,2965,0
20250328,185000,0,2965,2965,2965,2965,0
20250328,184900,0,2965,2965,2965,2965,0
20250328,184800,0,2965,2965,2965,2965,0
20250328,184700,0,2965,2965,2965,2965,0
20250328,184600,0,2965,2965,2965,2965,0
20250328,184500,0,2965,2965,2965,2965,0
20250328,184400,0,2965,2965,2965,2965,0
20250328,184300,0,2965,2965,2965,2965,0
20250328,184200,0,2965,2965,2965,2965,0
20250328,184100,0,2965,2965,2965,2965,0
20250328,184000,0,2965,2965,2965,2965,0
20250328,183900,0,2965,2965,2965,2965,0
20250328,183800,0,2965,2965,2965,2965,0
20250328,183700,0,2965,2965,2965,2965,0
20250328,183600,0,2965,2965,2965,2965,0
20250328,183500,0,2965,2965,2965,2965,0
20250328,183400,0,2965,2965,2965,2965,0
20250328,183300,0,2965,2965,2965,2965,0
20250328,183200,0,2965,2965,2965,2965,0
20250328,183100,0,2965,2965,2965,2965,0
20250328,183000,0,2965,2965,2965,2965,0
20250328,182900,0,2965,2965,2965,2965,0
20250328,182800,0,2965,2965,2965,2965,0
20250328,182700,0,2965,2965,2965,2965,0
20250328,182600,0,2965,2965,2965,2965,0
20250328,182500,0,2965,2965,2965,2965,0
20250328,182400,0,2965,2965,2965,2965,0
20250328,182300,0,2965,2965,2965,2965,0
20250328,182200,0,2965,2965,2965,2965,0
20250328,182100,0,2965,2965,2965,2965,0
20250328,182000,0,2965,2965,2965,2965,0
20250328,181900,0,2965,2965,2965,2965,0
20250328,181800,0,2965,2965,2965,2965,0
20250328,181700,0,2965,2965,2965,2965,0
20250328,181600,0,2965,2965,2965,2965,0
20250328,181500,0,2965,2965,2965,2965,0
20250328,181400,0,2965,2965,2965,2965,0
20250328,181300,0,2965,2965,2965,2965,0
20250328,181200,0,2965,2965,2965,2965,0
20250328,181100,0,2965,2965,2965,2965,0
20250328,181000,0,2965,2965,2965,2965,0
20250328,180900,0,2965,2965,2965,2965,0
20250328,180800,0,2965,2965,2965,2965,0
20250328,180700,0,2965,2965,2965,2965,0
20250328,180600,0,2965,2965,2965,2965,0
20250328,180500,0,2965,2965,2965,2965,0
20250328,180400,0,2965,2965,2965,2965,0
20250328,180300,0,2965,2965,2965,2965,0
20250328,180200,0,2965,2965,2965,2965,0
20250328,180100,0,2965,2965,2965,2965,0
20250328,180000,0,2965,2965,2965,2965,0
20250328,175900,0,2965,2965,2965,2965,0
20250328,175800,0,2965,2965,2965,2965,0
20250328,175700,0,2965,2965,2965,2965,0
20250328,175600,0,2965,2965,2965,2965,0
20250328,175500,0,2965,2965,2965,2965,0
20250328,175400,0,2965,2965,2965,2965,0
20250328,175300,0,2965,2965,2965,2965,0
20250328,175200,0,2965,2965,2965,2965,0
20250328,175100,0,2965,2965,2965,2965,0
20250328,175000,0,2965,2965,2965,2965,0
20250328,174900,0,2965,2965,2965,2965,0
20250328,174800,0,2965,2965,2965,2965,0
20250328,174700,0,2965,2965,2965,2965,0
20250328,174600,0,2965,2965,2965,2965,0
20250328,174500,0,2965,2965,2965,2965,0
20250328,174400,0,2965,2965,2965,2965,0
20250328,174300,0,2965,2965,2965,2965,0
20250328,174200,0,2965,2965,2965,2965,0
20250328,174100,0,2965,2965,2965,2965,0
20250328,174000,0,2965,2965,2965,2965,0
20250328,173900,0,2965,2965,2965,2965,0
20250328,173800,0,2965,2965,2965,2965,0
20250328,173700,0,2965,2965,2965,2965,0
20250328,173600,0,2965,2965,2965,2965,0
20250328,173500,0,2965,2965,2965,2965,0
20250328,173400,0,2965,2965,2965,2965,0
20250328,173300,0,2965,2965,2965,2965,0
20250328,173200,0,2965,2965,2965,2965,0
20250328,173100,0,2965,2965,2965,2965,0
20250328,173000,0,2965,2965,2965,2965,0
20250328,172900,0,2965,2965,2965,2965,0
20250328,172800,0,2965,2965,2965,2965,0
20250328,172700,0,2965,2965,2965,2965,0
20250328,172600,0,2965,2965,2965,2965,0
20250328,172500,0,2965,2965,2965,2965,0
20250328,172400,0,2965,2965,2965,2965,0
20250328,172300,0,2965,2965,2965,2965,0
20250328,172200,0,2965,2965,2965,2965,0
20250328,172100,0,2965,2965,2965,2965,0
20250328,172000,0,2965,2965,2965,2965,0
20250328,171900,0,2965,2965,2965,2965,0
20250328,171800,0,2965,2965,2965,2965,0
20250328,171700,0,2965,2965,2965,2965,0
20250328,171600,0,2965,2965,2965,2965,0
20250328,171500,0,2965,2965,2965,2965,0
20250328,171400,0,2965,2965,2965,2965,0
20250328,171300,0,2965,2965,2965,2965,0
20250328,171200,0,2965,2965,2965,2965,0
20250328,171100,0,2965,2965,2965,2965,0
20250328,171000,0,2965,2965,2965,2965,0
20250328,170900,0,2965,2965,2965,2965,0
20250328,170800,0,2965,2965,2965,2965,0
20250328,170700,0,2965,2965,2965,2965,0
20250328,170600,0,2965,2965,2965,2965,0
20250328,170500,0,2965,2965,2965,2965,0
20250328,170400,0,2965,2965,2965,2965,0
20250328,170300,0,2965,2965,2965,2965,0
20250328,170200,0,2965,2965,2965,2965,0
20250328,170100,0,2965,2965,2965,2965,0
20250328,170000,0,2965,2965,2965,2965,0
20250328,165900,0,2965,2965,2965,2965,0
20250328,165800,0,2965,2965,2965,2965,0
20250328,165700,0,2965,2965,2965,2965,0
20250328,165600,0,2965,2965,2965,2965,0
20250328,165500,0,2965,2965,2965,2965,0
20250328,165400,0,2965,2965,2965,2965,0
20250328,165300,0,2965,2965,2965,2965,0
20250328,165200,0,2965,2965,2965,2965,0
20250328,165100,0,2965,2965,2965,2965,0
20250328,165000,0,2965,2965,2965,2965,0
20250328,164900,0,2965,2965,2965,2965,0
20250328,164800,0,2965,2965,2965,2965,0
20250328,164700,0,2965,2965,2965,2965,0
20250328,164600,0,2965,2965,2965,2965,0
20250328,164500,0,2965,2965,2965,2965,0
20250328,164400,0,2965,2965,2965,2965,0
20250328,164300,0,2965,2965,2965,2965,0
20250328,164200,0,2965,2965,2965,2965,0
20250328,164100,0,2965,2965,2965,2965,0
20250328,164000,0,2965,2965,2965,2965,0
20250328,163900,0,2965,2965,2965,2965,0
20250328,163800,0,2965,2965,2965,2965,0
20250328,163700,0,2965,2965,2965,2965,0
20250328,163600,0,2965,2965,2965,2965,0
20250328,163500,0,2965,2965,2965,2965,0
20250328,163400,0,2965,2965,2965,2965,0
20250328,163300,0,2965,2965,2965,2965,0
20250328,163200,0,2965,2965,2965,2965,0
20250328,163100,0,2965,2965,2965,2965,0
20250328,163000,0,2965,2965,2965,2965,0
20250328,162900,0,2965,2965,2965,2965,0
20250328,162800,0,2965,2965,2965,2965,0
20250328,162700,0,2965,2965,2965,2965,0
20250328,162600,0,2965,2965,2965,2965,0
20250328,162500,0,2965,2965,2965,2965,0
20250328,162400,0,2965,2965,2965,2965,0
20250328,162300,0,2965,2965,2965,2965,0
20250328,162200,0,2965,2965,2965,2965,0
20250328,162100,0,2965,2965,2965,2965,0
20250328,162000,0,2965,2965,2965,2965,0
20250328,161900,0,2965,2965,2965,2965,0
20250328,161800,0,2965,2965,2965,2965,0
20250328,161700,0,2965,2965,2965,2965,0
20250328,161600,0,2965,2965,2965,2965,0
20250328,161500,0,2965,2965,2965,2965,0
20250328,161400,0,2965,2965,2965,2965,0
20250328,161300,0,2965,2965,2965,2965,0
20250328,161200,0,2965,2965,2965,2965,0
20250328,161100,0,2965,2965,2965,2965,0
20250328,161000,0,2965,2965,2965,2965,0
20250328,160900,0,2965,2965,2965,2965,0
20250328,160800,0,2965,2965,2965,2965,0
20250328,160700,0,2965,2965,2965,2965,0
20250328,160600,0,2965,2965,2965,2965,0
20250328,160500,0,2965,2965,2965,2965,0
20250328,160400,0,2965,2965,2965,2965,0
20250328,160300,0,2965,2965,2965,2965,0
20250328,160200,0,2965,2965,2965,2965,0
20250328,160100,0,2965,2965,2965,2965,0
20250328,160000,0,2965,2965,2965,2965,0
20250328,155900,0,2965,2965,2965,2965,0
20250328,155800,0,2965,2965,2965,2965,0
20250328,155700,0,2965,2965,2965,2965,0
20250328,155600,0,2965,2965,2965,2965,0
20250328,155500,0,2965,2965,2965,2965,0
20250328,155400,0,2965,2965,2965,2965,0
20250328,155300,0,2965,2965,2965,2965,0
20250328,155200,0,2965,2965,2965,2965,0
20250328,155100,0,2965,2965,2965,2965,0
20250328,155000,0,2965,2965,2965,2965,0
20250328,154900,0,2965,2965,2965,2965,0
20250328,154800,0,2965,2965,2965,2965,0
20250328,154700,0,2965,2965,2965,2965,0
20250328,154600,0,2965,2965,2965,2965,0
20250328,154500,0,2965,2965,2965,2965,0
20250328,154400,0,2965,2965,2965,2965,0
20250328,154300,0,2965,2965,2965,2965,0
20250328,154200,0,2965,2965,2965,2965,0
20250328,154100,0,2965,2965,2965,2965,0
20250328,154000,0,2965,2965,2965,2965,0
20250328,153900,0,2965,2965,2965,2965,0
20250328,153800,0,2965,2965,2965,2965,0
20250328,153700,0,2965,2965,2965,2965,0
20250328,153600,0,2965,2965,2965,2965,0
20250328,153500,0,2965,2965,2965,2965,0
20250328,153400,0,2965,2965,2965,2965,0
20250328,153300,0,2965,2965,2965,2965,0
20250328,153200,0,2965,2965,2965,2965,0
20250328,153100,0,2965,2965,2965,2965,0
20250328,153000,0,2965,2965,2965,2965,0
20250328,152900,0,2965,2965,2965,2965,0
20250328,152800,0,2965,2965,2965,2965,0
20250328,152700,0,2965,2965,2965,2965,0
20250328,152600,0,2965,2965,2965,2965,0
20250328,152500,0,2965,2965,2965,2965,0
20250328,152400,0,2965,2965,2965,2965,0
20250328,152300,0,2965,2965,2965,2965,0
20250328,152200,0,2965,2965,2965,2965,0
20250328,152100,0,2965,2965,2965,2965,0
20250328,152000,0,2965,2965,2965,2965,0
20250328,151900,0,2965,2965,2965,2965,0
20250328,151800,0,2965,2965,2965,2965,0
20250328,151700,0,2965,2965,2965,2965,0
20250328,151600,0,2965,2965,2965,2965,0
20250328,151500,0,2965,2965,2965,2965,0
20250328,151400,0,2965,2965,2965,2965,0
20250328,151300,0,2965,2965,2965,2965,0
20250328,151200,0,2965,2965,2965,2965,0
20250328,151100,0,2965,2965,2965,2965,0
20250328,151000,0,2965,2965,2965,2965,0
20250328,150900,0,2965,2965,2965,2965,0
20250328,150800,0,2965,2965,2965,2965,0
20250328,150700,0,2965,2965,2965,2965,0
20250328,150600,0,2965,2965,2965,2965,0
20250328,150500,0,2965,2965,2965,2965,0
20250328,150400,0,2965,2965,2965,2965,0
20250328,150300,0,2965,2965,2965,2965,0
20250328,150200,0,2965,2965,2965,2965,0
20250328,150100,0,2965,2965,2965,2965,0
20250328,150000,0,2965,2965,2965,2965,0
20250328,145900,0,2965,2965,2965,2965,0
20250328,145800,0,2965,2965,2965,2965,0
20250328,145700,0,2965,2965,2965,2965,0
20250328,145600,0,2965,2965,2965,2965,0
20250328,145500,0,2965,2965,2965,2965,0
20250328,145400,0,2965,2965,2965,2965,0
20250328,145300,0,2965,2965,2965,2965,0
20250328,145200,0,2965,2965,2965,2965,0
20250328,145100,0,2965,2965,2965,2965,0
20250328,145000,0,2965,2965,2965,2965,0
20250328,144900,0,2965,2965,2965,2965,0
20250328,144800,0,2965,2965,2965,2965,0
20250328,144700,0,2965,2965,2965,2965,0
20250328,144600,0,2965,2965,2965,2965,0
20250328,144500,0,2965,2965,2965,2965,0
20250328,144400,0,2965,2965,2965,2965,0
20250328,144300,0,2965,2965,2965,2965,0
20250328,144200,0,2965,2965,2965,2965,0
20250328,144100,0,2965,2965,2965,2965,0
20250328,144000,0,2965,2965,2965,2965,0
20250328,143900,0,2965,2965,2965,2965,0
20250328,143800,0,2965,2965,2965,2965,0
20250328,143700,0,2965,2965,2965,2965,0
20250328,143600,0,2965,2965,2965,2965,0
20250328,143500,0,2965,2965,2965,2965,0
20250328,143400,0,2965,2965,2965,2965,0
20250328,143300,0,2965,2965,2965,2965,0
20250328,143200,0,2965,2965,2965,2965,0
20250328,143100,0,2965,2965,2965,2965,0
20250328,143000,0,2965,2965,2965,2965,0
20250328,142900,0,2965,2965,2965,2965,0
20250328,142800,0,2965,2965,2965,2965,0
20250328,142700,0,2965,2965,2965,2965,0
20250328,142600,0,2965,2965,2965,2965,0
20250328,142500,0,2965,2965,2965,2965,0
20250328,142400,0,2965,2965,2965,2965,0
20250328,142300,0,2965,2965,2965,2965,0
20250328,142200,0,2965,2965,2965,2965,0
20250328,142100,0,2965,2965,2965,2965,0
20250328,142000,0,2965,2965,2965,2965,0
20250328,141900,0,2965,2965,2965,2965,0
20250328,141800,0,2965,2965,2965,2965,0
20250328,141700,0,2965,2965,2965,2965,0
20250328,141600,0,2965,2965,2965,2965,0
20250328,141500,0,2965,2965,2965,2965,0
20250328,141400,0,2965,2965,2965,2965,0
20250328,141300,0,2965,2965,2965,2965,0
20250328,141200,0,2965,2965,2965,2965,0
20250328,141100,0,2965,2965,2965,2965,0
20250328,141000,0,2965,2965,2965,2965,0
20250328,140900,0,2965,2965,2965,2965,0
20250328,140800,0,2965,2965,2965,2965,0
20250328,140700,0,2965,2965,2965,2965,0
20250328,140600,0,2965,2965,2965,2965,0
20250328,140500,0,2965,2965,2965,2965,0
20250328,140400,0,2965,2965,2965,2965,0
20250328,140300,0,2965,2965,2965,2965,0
20250328,140200,0,2965,2965,2965,2965,0
20250328,140100,0,2965,2965,2965,2965,0
20250328,140000,0,2965,2965,2965,2965,0
20250328,135900,0,2965,2965,2965,2965,0
20250328,135800,0,2965,2965,2965,2965,0
20250328,135700,0,2965,2965,2965,2965,0
20250328,135600,0,2965,2965,2965,2965,0
20250328,135500,0,2965,2965,2965,2965,0
20250328,135400,0,2965,2965,2965,2965,0
20250328,135300,0,2965,2965,2965,2965,0
20250328,135200,0,2965,2965,2965,2965,0
20250328,135100,0,2965,2965,2965,2965,0
20250328,135000,0,2965,2965,2965,2965,0
20250328,134900,0,2965,2965,2965,2965,0
20250328,134800,0,2965,2965,2965,2965,0
20250328,134700,0,2965,2965,2965,2965,0
20250328,134600,0,2965,2965,2965,2965,0
20250328,134500,0,2965,2965,2965,2965,0
20250328,134400,0,2965,2965,2965,2965,0
20250328,134300,0,2965,2965,2965,2965,0
20250328,134200,0,2965,2965,2965,2965,0
20250328,134100,0,2965,2965,2965,2965,0
20250328,134000,0,2965,2965,2965,2965,0
20250328,133900,0,2965,2965,2965,2965,0
20250328,133800,0,2965,2965,2965,2965,0
20250328,133700,0,2965,2965,2965,2965,0
20250328,133600,0,2965,2965,2965,2965,0
20250328,133500,0,2965,2965,2965,2965,0
20250328,133400,0,2965,2965,2965,2965,0
20250328,133300,0,2965,2965,2965,2965,0
20250328,133200,0,2965,2965,2965,2965,0
20250328,133100,0,2965,2965,2965,2965,0
20250328,133000,0,2965,2965,2965,2965,0
20250328,132900,0,2965,2965,2965,2965,0
20250328,132800,0,2965,2965,2965,2965,0
20250328,132700,0,2965,2965,2965,2965,0
20250328,132600,0,2965,2965,2965,2965,0
20250328,132500,0,2965,2965,2965,2965,0
20250328,132400,0,2965,2965,2965,2965,0
20250328,132300,0,2965,2965,2965,2965,0
20250328,132200,0,2965,2965,2965,2965,0
20250328,132100,0,2965,2965,2965,2965,0
20250328,132000,0,2965,2965,2965,2965,0
20250328,131900,0,2965,2965,2965,2965,0
20250328,131800,0,2965,2965,2965,2965,0
20250328,131700,0,2965,2965,2965,2965,0
20250328,131600,0,2965,2965,2965,2965,0
20250328,131500,0,2965,2965,2965,2965,0
20250328,131400,0,2965,2965,2965,2965,0
20250328,131300,0,2965,2965,2965,2965,0
20250328,131200,0,2965,2965,2965,2965,0
20250328,131100,0,2965,2965,2965,2965,0
20250328,131000,0,2965,2965,2965,2965,0
20250328,130900,0,2965,2965,2965,2965,0
20250328,130800,0,2965,2965,2965,2965,0
20250328,130700,0,2965,2965,2965,2965,0
20250328,130600,0,2965,2965,2965,2965,0
20250328,130500,0,2965,2965,2965,2965,0
20250328,130400,0,2965,2965,2965,2965,0
20250328,130300,0,2965,2965,2965,2965,0
20250328,130200,0,2965,2965,2965,2965,0
20250328,130100,0,2965,2965,2965,2965,0
20250328,130000,0,2965,2965,2965,2965,0
20250328,125900,0,2965,2965,2965,2965,0
20250328,125800,0,2965,2965,2965,2965,0
20250328,125700,0,2965,2965,2965,2965,0
20250328,125600,0,2965,2965,2965,2965,0
20250328,125500,0,2965,2965,2965,2965,0
20250328,125400,0,2965,2965,2965,2965,0
20250328,125300,0,2965,2965,2965,2965,0
20250328,125200,0,2965,2965,2965,2965,0
20250328,125100,0,2965,2965,2965,2965,0
20250328,125000,0,2965,2965,2965,2965,0
20250328,124900,0,2965,2965,2965,2965,0
20250328,124800,0,2965,2965,2965,2965,0
20250328,124700,0,2965,2965,2965,2965,0
20250328,124600,0,2965,2965,2965,2965,0
20250328,124500,0,2965,2965,2965,2965,0
20250328,124400,0,2965,2965,2965,2965,0
20250328,124300,0,2965,2965,2965,2965,0
20250328,124200,0,2965,2965,2965,2965,0
20250328,124100,0,2965,2965,2965,2965,0
20250328,124000,0,2965,2965,2965,2965,0
20250328,123900,0,2965,2965,2965,2965,0
20250328,123800,0,2965,2965,2965,2965,0
20250328,123700,0,2965,2965,2965,2965,0
20250328,123600,0,2965,2965,2965,2965,0
20250328,123500,0,2965,2965,2965,2965,0
20250328,123400,0,2965,2965,2965,2965,0
20250328,123300,0,2965,2965,2965,2965,0
20250328,123200,0,2965,2965,2965,2965,0
20250328,123100,0,2965,2965,2965,2965,0
20250328,123000,0,2965,2965,2965,2965,0
20250328,122900,0,2965,2965,2965,2965,0
20250328,122800,0,2965,2965,2965,2965,0
20250328,122700,0,2965,2965,2965,2965,0
20250328,122600,0,2965,2965,2965,2965,0
20250328,122500,0,2965,2965,2965,2965,0
20250328,122400,0,2965,2965,2965,2965,0
20250328,122300,0,2965,2965,2965,2965,0
20250328,122200,0,2965,2965,2965,2965,0
20250328,122100,0,2965,2965,2965,2965,0
20250328,122000,0,2965,2965,2965,2965,0
20250328,121900,0,2965,2965,2965,2965,0
20250328,121800,0,2965,2965,2965,2965,0
20250328,121700,0,2965,2965,2965,2965,0
20250328,121600,0,2965,2965,2965,2965,0
20250328,121500,0,2965,2965,2965,2965,0
20250328,121400,0,2965,2965,2965,2965,0
20250328,121300,0,2965,2965,2965,2965,0
20250328,121200,0,2965,2965,2965,2965,0
20250328,121100,0,2965,2965,2965,2965,0
20250328,121000,0,2965,2965,2965,2965,0
20250328,120900,0,2965,2965,2965,2965,0
20250328,120800,0,2965,2965,2965,2965,0
20250328,120700,0,2965,2965,2965,2965,0
20250328,120600,0,2965,2965,2965,2965,0
20250328,120500,0,2965,2965,2965,2965,0
20250328,120400,0,2965,2965,2965,2965,0
20250328,120300,0,2965,2965,2965,2965,0
20250328,120200,0,2965,2965,2965,2965,0
20250328,120100,0,2965,2965,2965,2965,0
20250328,120000,0,2965,2965,2965,2965,0
20250328,115900,0,2965,2965,2965,2965,0
20250328,115800,0,2965,2965,2965,2965,0
20250328,115700,0,2965,2965,2965,2965,0
20250328,115600,0,2965,2965,2965,2965,0
20250328,115500,0,2965,2965,2965,2965,0
20250328,115400,0,2965,2965,2965,2965,0
20250328,115300,0,2965,2965,2965,2965,0
20250328,115200,0,2965,2965,2965,2965,0
20250328,115100,0,2965,2965,2965,2965,0
20250328,115000,0,2965,2965,2965,2965,0
20250328,114900,0,2965,2965,2965,2965,0
20250328,114800,0,2965,2965,2965,2965,0
20250328,114700,0,2965,2965,2965,2965,0
20250328,114600,0,2965,2965,2965,2965,0
20250328,114500,0,2965,2965,2965,2965,0
20250328,114400,0,2965,2965,2965,2965,0
20250328,114300,0,2965,2965,2965,2965,0
20250328,114200,0,2965,2965,2965,2965,0
20250328,114100,0,2965,2965,2965,2965,0
20250328,114000,0,2965,2965,2965,2965,0
20250328,113900,0,2965,2965,2965,2965,0
20250328,113800,0,2965,2965,2965,2965,0
20250328,113700,0,2965,2965,2965,2965,0
20250328,113600,0,2965,2965,2965,2965,0
20250328,113500,0,2965,2965,2965,2965,0
20250328,113400,0,2965,2965,2965,2965,0
20250328,113300,0,2965,2965,2965,2965,0
20250328,113200,0,2965,2965,2965,2965,0
20250328,113100,0,2965,2965,2965,2965,0
20250328,113000,0,2965,2965,2965,2965,0
20250328,112900,0,2965,2965,2965,2965,0
20250328,112800,0,2965,2965,2965,2965,0
20250328,112700,0,2965,2965,2965,2965,0
20250328,112600,0,2965,2965,2965,2965,0
20250328,112500,0,2965,2965,2965,2965,0
20250328,112400,0,2965,2965,2965,2965,0
20250328,112300,0,2965,2965,2965,2965,0
20250328,112200,0,2965,2965,2965,2965,0
20250328,112100,0,2965,2965,2965,2965,0
20250328,112000,0,2965,2965,2965,2965,0
20250328,111900,0,2965,2965,2965,2965,0
20250328,111800,0,2965,2965,2965,2965,0
20250328,111700,0,2965,2965,2965,2965,0
20250328,111600,0,2965,2965,2965,2965,0
20250328,111500,0,2965,2965,2965,2965,0
20250328,111400,0,2965,2965,2965,2965,0
20250328,111300,0,2965,2965,2965,2965,0
20250328,111200,0,2965,2965,2965,2965,0
20250328,111100,0,2965,2965,2965,2965,0
20250328,111000,0,2965,2965,2965,2965,0
20250328,110900,0,2965,2965,2965,2965,0
20250328,110800,0,2965,2965,2965,2965,0
20250328,110700,0,2965,2965,2965,2965,0
20250328,110600,0,2965,2965,2965,2965,0
20250328,110500,0,2965,2965,2965,2965,0
20250328,110400,0,2965,2965,2965,2965,0
20250328,110300,0,2965,2965,2965,2965,0
20250328,110200,0,2965,2965,2965,2965,0
20250328,110100,0,2965,2965,2965,2965,0
20250328,110000,0,2965,2965,2965,2965,0
20250328,105900,0,2965,2965,2965,2965,0
20250328,105800,0,2965,2965,2965,2965,0
20250328,105700,0,2965,2965,2965,2965,0
20250328,105600,0,2965,2965,2965,2965,0
20250328,105500,0,2965,2965,2965,2965,0
20250328,105400,0,2965,2965,2965,2965,0
20250328,105300,0,2965,2965,2965,2965,0
20250328,105200,0,2965,2965,2965,2965,0
20250328,105100,0,2965,2965,2965,2965,0
20250328,105000,0,2965,2965,2965,2965,0
20250328,104900,0,2965,2965,2965,2965,0
20250328,104800,0,2965,2965,2965,2965,0
20250328,104700,0,2965,2965,2965,2965,0
20250328,104600,0,2965,2965,2965,2965,0
20250328,104500,0,2965,2965,2965,2965,0
20250328,104400,0,2965,2965,2965,2965,0
20250328,104300,0,2965,2965,2965,2965,0
20250328,104200,0,2965,2965,2965,2965,0
20250328,104100,0,2965,2965,2965,2965,0
20250328,104000,0,2965,2965,2965,2965,0
20250328,103900,0,2965,2965,2965,2965,0
20250328,103800,0,2965,2965,2965,2965,0
20250328,103700,0,2965,2965,2965,2965,0
20250328,103600,0,2965,2965,2965,2965,0
20250328,103500,0,2965,2965,2965,2965,0
20250328,103400,0,2965,2965,2965,2965,0
20250328,103300,0,2965,2965,2965,2965,0
20250328,103200,0,2965,2965,2965,2965,0
20250328,103100,0,2965,2965,2965,2965,0
20250328,103000,0,2965,2965,2965,2965,0
20250328,102900,0,2965,2965,2965,2965,0
20250328,102800,0,2965,2965,2965,2965,0
20250328,102700,0,2965,2965,2965,2965,0
20250328,102600,0,2965,2965,2965,2965,0
20250328,102500,0,2965,2965,2965,2965,0
20250328,102400,0,2965,2965,2965,2965,0
20250328,102300,0,2965,2965,2965,2965,0
20250328,102200,0,2965,2965,2965,2965,0
20250328,102100,0,2965,2965,2965,2965,0
20250328,102000,0,2965,2965,2965,2965,0
20250328,101900,0,2965,2965,2965,2965,0
20250328,101800,0,2965,2965,2965,2965,0
20250328,101700,0,2965,2965,2965,2965,0
20250328,101600,0,2965,2965,2965,2965,0
20250328,101500,0,2965,2965,2965,2965,0
20250328,101400,0,2965,2965,2965,2965,0
20250328,101300,0,2965,2965,2965,2965,0
20250328,101200,0,2965,2965,2965,2965,0
20250328,101100,0,2965,2965,2965,2965,0
20250328,101000,0,2965,2965,2965,2965,0
20250328,100900,0,2965,2965,2965,2965,0
20250328,100800,0,2965,2965,2965,2965,0
20250328,100700,0,2965,2965,2965,2965,0
20250328,100600,0,2965,2965,2965,2965,0
20250328,100500,0,2965,2965,2965,2965,0
20250328,100400,0,2965,2965,2965,2965,0
20250328,100300,0,2965,2965,2965,2965,0
20250328,100200,0,2965,2965,2965,2965,0
20250328,100100,0,2965,2965,2965,2965,0
20250328,100000,0,2965,2965,2965,2965,0
20250328,095900,0,2965,2965,2965,2965,0
20250328,095800,0,2965,2965,2965,2965,0
20250328,095700,0,2965,2965,2965,2965,0
20250328,095600,0,2965,2965,2965,2965,0
20250328,095500,0,2965,2965,2965,2965,0
20250328,095400,0,2965,2965,2965,2965,0
20250328,095300,0,2965,2965,2965,2965,0
20250328,095200,0,2965,2965,2965,2965,0
20250328,095100,0,2965,2965,2965,2965,0
20250328,095000,0,2965,2965,2965,2965,0
20250328,094900,0,2965,2965,2965,2965,0
20250328,094800,0,2965,2965,2965,2965,0
20250328,094700,0,2965,2965,2965,2965,0
20250328,094600,0,2965,2965,2965,2965,0
20250328,094500,0,2965,2965,2965,2965,0
20250328,094400,0,2965,2965,2965,2965,0
20250328,094300,0,2965,2965,2965,2965,0
20250328,094200,0,2965,2965,2965,2965,0
20250328,094100,0,2965,2965,2965,2965,0
20250328,094000,0,2965,2965,2965,2965,0
20250328,093900,0,2965,2965,2965,2965,0
20250328,093800,0,2965,2965,2965,2965,0
20250328,093700,0,2965,2965,2965,2965,0
20250328,093600,0,2965,2965,2965,2965,0
20250328,093500,0,2965,2965,2965,2965,0
20250328,093400,0,2965,2965,2965,2965,0
20250328,093300,0,2965,2965,2965,2965,0
20250328,093200,0,2965,2965,2965,2965,0
20250328,093100,0,2965,2965,2965,2965,0
20250328,093000,0,2965,2965,2965,2965,0
20250328,092900,0,2965,2965,2965,2965,0
20250328,092800,0,2965,2965,2965,2965,0
20250328,092700,0,2965,2965,2965,2965,0
20250328,092600,0,2965,2965,2965,2965,0
20250328,092500,0,2965,2965,2965,2965,0
20250328,092400,0,2965,2965,2965,2965,0
20250328,092300,0,2965,2965,2965,2965,0
20250328,092200,0,2965,2965,2965,2965,0
20250328,092100,0,2965,2965,2965,2965,0
20250328,092000,0,2965,2965,2965,2965,0
20250328,091900,0,2965,2965,2965,2965,0
20250328,091800,0,2965,2965,2965,2965,0
20250328,091700,0,2965,2965,2965,2965,0
20250328,091600,0,2965,2965,2965,2965,0
20250328,091500,0,2965,2965,2965,2965,0
20250328,091400,0,2965,2965,2965,2965,0
20250328,091300,0,2965,2965,2965,2965,0
20250328,091200,0,2965,2965,2965,2965,0
20250328,091100,0,2965,2965,2965,2965,0
20250328,091000,0,2965,2965,2965,2965,0
20250328,090900,0,2965,2965,2965,2965,0
20250328,090800,0,2965,2965,2965,2965,0
20250328,090700,0,2965,2965,2965,2965,0
20250328,090600,0,2965,2965,2965,2965,0
20250328,090500,0,2965,2965,2965,2965,0
20250328,090400,0,2965,2965,2965,2965,0
20250328,090300,0,2965,2965,2965,2965,0
20250328,090200,0,2965,2965,2965,2965,0
20250328,090100,0,2965,2965,2965,2965,0
20250328,090000,0,2965,2965,2965,2965,0