KissMeData/096610/min/candle-20250625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,195900,0,2965,2965,2965,2965,0
20250625,195800,0,2965,2965,2965,2965,0
20250625,195700,0,2965,2965,2965,2965,0
20250625,195600,0,2965,2965,2965,2965,0
20250625,195500,0,2965,2965,2965,2965,0
20250625,195400,0,2965,2965,2965,2965,0
20250625,195300,0,2965,2965,2965,2965,0
20250625,195200,0,2965,2965,2965,2965,0
20250625,195100,0,2965,2965,2965,2965,0
20250625,195000,0,2965,2965,2965,2965,0
20250625,194900,0,2965,2965,2965,2965,0
20250625,194800,0,2965,2965,2965,2965,0
20250625,194700,0,2965,2965,2965,2965,0
20250625,194600,0,2965,2965,2965,2965,0
20250625,194500,0,2965,2965,2965,2965,0
20250625,194400,0,2965,2965,2965,2965,0
20250625,194300,0,2965,2965,2965,2965,0
20250625,194200,0,2965,2965,2965,2965,0
20250625,194100,0,2965,2965,2965,2965,0
20250625,194000,0,2965,2965,2965,2965,0
20250625,193900,0,2965,2965,2965,2965,0
20250625,193800,0,2965,2965,2965,2965,0
20250625,193700,0,2965,2965,2965,2965,0
20250625,193600,0,2965,2965,2965,2965,0
20250625,193500,0,2965,2965,2965,2965,0
20250625,193400,0,2965,2965,2965,2965,0
20250625,193300,0,2965,2965,2965,2965,0
20250625,193200,0,2965,2965,2965,2965,0
20250625,193100,0,2965,2965,2965,2965,0
20250625,193000,0,2965,2965,2965,2965,0
20250625,192900,0,2965,2965,2965,2965,0
20250625,192800,0,2965,2965,2965,2965,0
20250625,192700,0,2965,2965,2965,2965,0
20250625,192600,0,2965,2965,2965,2965,0
20250625,192500,0,2965,2965,2965,2965,0
20250625,192400,0,2965,2965,2965,2965,0
20250625,192300,0,2965,2965,2965,2965,0
20250625,192200,0,2965,2965,2965,2965,0
20250625,192100,0,2965,2965,2965,2965,0
20250625,192000,0,2965,2965,2965,2965,0
20250625,191900,0,2965,2965,2965,2965,0
20250625,191800,0,2965,2965,2965,2965,0
20250625,191700,0,2965,2965,2965,2965,0
20250625,191600,0,2965,2965,2965,2965,0
20250625,191500,0,2965,2965,2965,2965,0
20250625,191400,0,2965,2965,2965,2965,0
20250625,191300,0,2965,2965,2965,2965,0
20250625,191200,0,2965,2965,2965,2965,0
20250625,191100,0,2965,2965,2965,2965,0
20250625,191000,0,2965,2965,2965,2965,0
20250625,190900,0,2965,2965,2965,2965,0
20250625,190800,0,2965,2965,2965,2965,0
20250625,190700,0,2965,2965,2965,2965,0
20250625,190600,0,2965,2965,2965,2965,0
20250625,190500,0,2965,2965,2965,2965,0
20250625,190400,0,2965,2965,2965,2965,0
20250625,190300,0,2965,2965,2965,2965,0
20250625,190200,0,2965,2965,2965,2965,0
20250625,190100,0,2965,2965,2965,2965,0
20250625,190000,0,2965,2965,2965,2965,0
20250625,185900,0,2965,2965,2965,2965,0
20250625,185800,0,2965,2965,2965,2965,0
20250625,185700,0,2965,2965,2965,2965,0
20250625,185600,0,2965,2965,2965,2965,0
20250625,185500,0,2965,2965,2965,2965,0
20250625,185400,0,2965,2965,2965,2965,0
20250625,185300,0,2965,2965,2965,2965,0
20250625,185200,0,2965,2965,2965,2965,0
20250625,185100,0,2965,2965,2965,2965,0
20250625,185000,0,2965,2965,2965,2965,0
20250625,184900,0,2965,2965,2965,2965,0
20250625,184800,0,2965,2965,2965,2965,0
20250625,184700,0,2965,2965,2965,2965,0
20250625,184600,0,2965,2965,2965,2965,0
20250625,184500,0,2965,2965,2965,2965,0
20250625,184400,0,2965,2965,2965,2965,0
20250625,184300,0,2965,2965,2965,2965,0
20250625,184200,0,2965,2965,2965,2965,0
20250625,184100,0,2965,2965,2965,2965,0
20250625,184000,0,2965,2965,2965,2965,0
20250625,183900,0,2965,2965,2965,2965,0
20250625,183800,0,2965,2965,2965,2965,0
20250625,183700,0,2965,2965,2965,2965,0
20250625,183600,0,2965,2965,2965,2965,0
20250625,183500,0,2965,2965,2965,2965,0
20250625,183400,0,2965,2965,2965,2965,0
20250625,183300,0,2965,2965,2965,2965,0
20250625,183200,0,2965,2965,2965,2965,0
20250625,183100,0,2965,2965,2965,2965,0
20250625,183000,0,2965,2965,2965,2965,0
20250625,182900,0,2965,2965,2965,2965,0
20250625,182800,0,2965,2965,2965,2965,0
20250625,182700,0,2965,2965,2965,2965,0
20250625,182600,0,2965,2965,2965,2965,0
20250625,182500,0,2965,2965,2965,2965,0
20250625,182400,0,2965,2965,2965,2965,0
20250625,182300,0,2965,2965,2965,2965,0
20250625,182200,0,2965,2965,2965,2965,0
20250625,182100,0,2965,2965,2965,2965,0
20250625,182000,0,2965,2965,2965,2965,0
20250625,181900,0,2965,2965,2965,2965,0
20250625,181800,0,2965,2965,2965,2965,0
20250625,181700,0,2965,2965,2965,2965,0
20250625,181600,0,2965,2965,2965,2965,0
20250625,181500,0,2965,2965,2965,2965,0
20250625,181400,0,2965,2965,2965,2965,0
20250625,181300,0,2965,2965,2965,2965,0
20250625,181200,0,2965,2965,2965,2965,0
20250625,181100,0,2965,2965,2965,2965,0
20250625,181000,0,2965,2965,2965,2965,0
20250625,180900,0,2965,2965,2965,2965,0
20250625,180800,0,2965,2965,2965,2965,0
20250625,180700,0,2965,2965,2965,2965,0
20250625,180600,0,2965,2965,2965,2965,0
20250625,180500,0,2965,2965,2965,2965,0
20250625,180400,0,2965,2965,2965,2965,0
20250625,180300,0,2965,2965,2965,2965,0
20250625,180200,0,2965,2965,2965,2965,0
20250625,180100,0,2965,2965,2965,2965,0
20250625,180000,0,2965,2965,2965,2965,0
20250625,175900,0,2965,2965,2965,2965,0
20250625,175800,0,2965,2965,2965,2965,0
20250625,175700,0,2965,2965,2965,2965,0
20250625,175600,0,2965,2965,2965,2965,0
20250625,175500,0,2965,2965,2965,2965,0
20250625,175400,0,2965,2965,2965,2965,0
20250625,175300,0,2965,2965,2965,2965,0
20250625,175200,0,2965,2965,2965,2965,0
20250625,175100,0,2965,2965,2965,2965,0
20250625,175000,0,2965,2965,2965,2965,0
20250625,174900,0,2965,2965,2965,2965,0
20250625,174800,0,2965,2965,2965,2965,0
20250625,174700,0,2965,2965,2965,2965,0
20250625,174600,0,2965,2965,2965,2965,0
20250625,174500,0,2965,2965,2965,2965,0
20250625,174400,0,2965,2965,2965,2965,0
20250625,174300,0,2965,2965,2965,2965,0
20250625,174200,0,2965,2965,2965,2965,0
20250625,174100,0,2965,2965,2965,2965,0
20250625,174000,0,2965,2965,2965,2965,0
20250625,173900,0,2965,2965,2965,2965,0
20250625,173800,0,2965,2965,2965,2965,0
20250625,173700,0,2965,2965,2965,2965,0
20250625,173600,0,2965,2965,2965,2965,0
20250625,173500,0,2965,2965,2965,2965,0
20250625,173400,0,2965,2965,2965,2965,0
20250625,173300,0,2965,2965,2965,2965,0
20250625,173200,0,2965,2965,2965,2965,0
20250625,173100,0,2965,2965,2965,2965,0
20250625,173000,0,2965,2965,2965,2965,0
20250625,172900,0,2965,2965,2965,2965,0
20250625,172800,0,2965,2965,2965,2965,0
20250625,172700,0,2965,2965,2965,2965,0
20250625,172600,0,2965,2965,2965,2965,0
20250625,172500,0,2965,2965,2965,2965,0
20250625,172400,0,2965,2965,2965,2965,0
20250625,172300,0,2965,2965,2965,2965,0
20250625,172200,0,2965,2965,2965,2965,0
20250625,172100,0,2965,2965,2965,2965,0
20250625,172000,0,2965,2965,2965,2965,0
20250625,171900,0,2965,2965,2965,2965,0
20250625,171800,0,2965,2965,2965,2965,0
20250625,171700,0,2965,2965,2965,2965,0
20250625,171600,0,2965,2965,2965,2965,0
20250625,171500,0,2965,2965,2965,2965,0
20250625,171400,0,2965,2965,2965,2965,0
20250625,171300,0,2965,2965,2965,2965,0
20250625,171200,0,2965,2965,2965,2965,0
20250625,171100,0,2965,2965,2965,2965,0
20250625,171000,0,2965,2965,2965,2965,0
20250625,170900,0,2965,2965,2965,2965,0
20250625,170800,0,2965,2965,2965,2965,0
20250625,170700,0,2965,2965,2965,2965,0
20250625,170600,0,2965,2965,2965,2965,0
20250625,170500,0,2965,2965,2965,2965,0
20250625,170400,0,2965,2965,2965,2965,0
20250625,170300,0,2965,2965,2965,2965,0
20250625,170200,0,2965,2965,2965,2965,0
20250625,170100,0,2965,2965,2965,2965,0
20250625,170000,0,2965,2965,2965,2965,0
20250625,165900,0,2965,2965,2965,2965,0
20250625,165800,0,2965,2965,2965,2965,0
20250625,165700,0,2965,2965,2965,2965,0
20250625,165600,0,2965,2965,2965,2965,0
20250625,165500,0,2965,2965,2965,2965,0
20250625,165400,0,2965,2965,2965,2965,0
20250625,165300,0,2965,2965,2965,2965,0
20250625,165200,0,2965,2965,2965,2965,0
20250625,165100,0,2965,2965,2965,2965,0
20250625,165000,0,2965,2965,2965,2965,0
20250625,164900,0,2965,2965,2965,2965,0
20250625,164800,0,2965,2965,2965,2965,0
20250625,164700,0,2965,2965,2965,2965,0
20250625,164600,0,2965,2965,2965,2965,0
20250625,164500,0,2965,2965,2965,2965,0
20250625,164400,0,2965,2965,2965,2965,0
20250625,164300,0,2965,2965,2965,2965,0
20250625,164200,0,2965,2965,2965,2965,0
20250625,164100,0,2965,2965,2965,2965,0
20250625,164000,0,2965,2965,2965,2965,0
20250625,163900,0,2965,2965,2965,2965,0
20250625,163800,0,2965,2965,2965,2965,0
20250625,163700,0,2965,2965,2965,2965,0
20250625,163600,0,2965,2965,2965,2965,0
20250625,163500,0,2965,2965,2965,2965,0
20250625,163400,0,2965,2965,2965,2965,0
20250625,163300,0,2965,2965,2965,2965,0
20250625,163200,0,2965,2965,2965,2965,0
20250625,163100,0,2965,2965,2965,2965,0
20250625,163000,0,2965,2965,2965,2965,0
20250625,162900,0,2965,2965,2965,2965,0
20250625,162800,0,2965,2965,2965,2965,0
20250625,162700,0,2965,2965,2965,2965,0
20250625,162600,0,2965,2965,2965,2965,0
20250625,162500,0,2965,2965,2965,2965,0
20250625,162400,0,2965,2965,2965,2965,0
20250625,162300,0,2965,2965,2965,2965,0
20250625,162200,0,2965,2965,2965,2965,0
20250625,162100,0,2965,2965,2965,2965,0
20250625,162000,0,2965,2965,2965,2965,0
20250625,161900,0,2965,2965,2965,2965,0
20250625,161800,0,2965,2965,2965,2965,0
20250625,161700,0,2965,2965,2965,2965,0
20250625,161600,0,2965,2965,2965,2965,0
20250625,161500,0,2965,2965,2965,2965,0
20250625,161400,0,2965,2965,2965,2965,0
20250625,161300,0,2965,2965,2965,2965,0
20250625,161200,0,2965,2965,2965,2965,0
20250625,161100,0,2965,2965,2965,2965,0
20250625,161000,0,2965,2965,2965,2965,0
20250625,160900,0,2965,2965,2965,2965,0
20250625,160800,0,2965,2965,2965,2965,0
20250625,160700,0,2965,2965,2965,2965,0
20250625,160600,0,2965,2965,2965,2965,0
20250625,160500,0,2965,2965,2965,2965,0
20250625,160400,0,2965,2965,2965,2965,0
20250625,160300,0,2965,2965,2965,2965,0
20250625,160200,0,2965,2965,2965,2965,0
20250625,160100,0,2965,2965,2965,2965,0
20250625,160000,0,2965,2965,2965,2965,0
20250625,155900,0,2965,2965,2965,2965,0
20250625,155800,0,2965,2965,2965,2965,0
20250625,155700,0,2965,2965,2965,2965,0
20250625,155600,0,2965,2965,2965,2965,0
20250625,155500,0,2965,2965,2965,2965,0
20250625,155400,0,2965,2965,2965,2965,0
20250625,155300,0,2965,2965,2965,2965,0
20250625,155200,0,2965,2965,2965,2965,0
20250625,155100,0,2965,2965,2965,2965,0
20250625,155000,0,2965,2965,2965,2965,0
20250625,154900,0,2965,2965,2965,2965,0
20250625,154800,0,2965,2965,2965,2965,0
20250625,154700,0,2965,2965,2965,2965,0
20250625,154600,0,2965,2965,2965,2965,0
20250625,154500,0,2965,2965,2965,2965,0
20250625,154400,0,2965,2965,2965,2965,0
20250625,154300,0,2965,2965,2965,2965,0
20250625,154200,0,2965,2965,2965,2965,0
20250625,154100,0,2965,2965,2965,2965,0
20250625,154000,0,2965,2965,2965,2965,0
20250625,153900,0,2965,2965,2965,2965,0
20250625,153800,0,2965,2965,2965,2965,0
20250625,153700,0,2965,2965,2965,2965,0
20250625,153600,0,2965,2965,2965,2965,0
20250625,153500,0,2965,2965,2965,2965,0
20250625,153400,0,2965,2965,2965,2965,0
20250625,153300,0,2965,2965,2965,2965,0
20250625,153200,0,2965,2965,2965,2965,0
20250625,153100,0,2965,2965,2965,2965,0
20250625,153000,0,2965,2965,2965,2965,0
20250625,152900,0,2965,2965,2965,2965,0
20250625,152800,0,2965,2965,2965,2965,0
20250625,152700,0,2965,2965,2965,2965,0
20250625,152600,0,2965,2965,2965,2965,0
20250625,152500,0,2965,2965,2965,2965,0
20250625,152400,0,2965,2965,2965,2965,0
20250625,152300,0,2965,2965,2965,2965,0
20250625,152200,0,2965,2965,2965,2965,0
20250625,152100,0,2965,2965,2965,2965,0
20250625,152000,0,2965,2965,2965,2965,0
20250625,151900,0,2965,2965,2965,2965,0
20250625,151800,0,2965,2965,2965,2965,0
20250625,151700,0,2965,2965,2965,2965,0
20250625,151600,0,2965,2965,2965,2965,0
20250625,151500,0,2965,2965,2965,2965,0
20250625,151400,0,2965,2965,2965,2965,0
20250625,151300,0,2965,2965,2965,2965,0
20250625,151200,0,2965,2965,2965,2965,0
20250625,151100,0,2965,2965,2965,2965,0
20250625,151000,0,2965,2965,2965,2965,0
20250625,150900,0,2965,2965,2965,2965,0
20250625,150800,0,2965,2965,2965,2965,0
20250625,150700,0,2965,2965,2965,2965,0
20250625,150600,0,2965,2965,2965,2965,0
20250625,150500,0,2965,2965,2965,2965,0
20250625,150400,0,2965,2965,2965,2965,0
20250625,150300,0,2965,2965,2965,2965,0
20250625,150200,0,2965,2965,2965,2965,0
20250625,150100,0,2965,2965,2965,2965,0
20250625,150000,0,2965,2965,2965,2965,0
20250625,145900,0,2965,2965,2965,2965,0
20250625,145800,0,2965,2965,2965,2965,0
20250625,145700,0,2965,2965,2965,2965,0
20250625,145600,0,2965,2965,2965,2965,0
20250625,145500,0,2965,2965,2965,2965,0
20250625,145400,0,2965,2965,2965,2965,0
20250625,145300,0,2965,2965,2965,2965,0
20250625,145200,0,2965,2965,2965,2965,0
20250625,145100,0,2965,2965,2965,2965,0
20250625,145000,0,2965,2965,2965,2965,0
20250625,144900,0,2965,2965,2965,2965,0
20250625,144800,0,2965,2965,2965,2965,0
20250625,144700,0,2965,2965,2965,2965,0
20250625,144600,0,2965,2965,2965,2965,0
20250625,144500,0,2965,2965,2965,2965,0
20250625,144400,0,2965,2965,2965,2965,0
20250625,144300,0,2965,2965,2965,2965,0
20250625,144200,0,2965,2965,2965,2965,0
20250625,144100,0,2965,2965,2965,2965,0
20250625,144000,0,2965,2965,2965,2965,0
20250625,143900,0,2965,2965,2965,2965,0
20250625,143800,0,2965,2965,2965,2965,0
20250625,143700,0,2965,2965,2965,2965,0
20250625,143600,0,2965,2965,2965,2965,0
20250625,143500,0,2965,2965,2965,2965,0
20250625,143400,0,2965,2965,2965,2965,0
20250625,143300,0,2965,2965,2965,2965,0
20250625,143200,0,2965,2965,2965,2965,0
20250625,143100,0,2965,2965,2965,2965,0
20250625,143000,0,2965,2965,2965,2965,0
20250625,142900,0,2965,2965,2965,2965,0
20250625,142800,0,2965,2965,2965,2965,0
20250625,142700,0,2965,2965,2965,2965,0
20250625,142600,0,2965,2965,2965,2965,0
20250625,142500,0,2965,2965,2965,2965,0
20250625,142400,0,2965,2965,2965,2965,0
20250625,142300,0,2965,2965,2965,2965,0
20250625,142200,0,2965,2965,2965,2965,0
20250625,142100,0,2965,2965,2965,2965,0
20250625,142000,0,2965,2965,2965,2965,0
20250625,141900,0,2965,2965,2965,2965,0
20250625,141800,0,2965,2965,2965,2965,0
20250625,141700,0,2965,2965,2965,2965,0
20250625,141600,0,2965,2965,2965,2965,0
20250625,141500,0,2965,2965,2965,2965,0
20250625,141400,0,2965,2965,2965,2965,0
20250625,141300,0,2965,2965,2965,2965,0
20250625,141200,0,2965,2965,2965,2965,0
20250625,141100,0,2965,2965,2965,2965,0
20250625,141000,0,2965,2965,2965,2965,0
20250625,140900,0,2965,2965,2965,2965,0
20250625,140800,0,2965,2965,2965,2965,0
20250625,140700,0,2965,2965,2965,2965,0
20250625,140600,0,2965,2965,2965,2965,0
20250625,140500,0,2965,2965,2965,2965,0
20250625,140400,0,2965,2965,2965,2965,0
20250625,140300,0,2965,2965,2965,2965,0
20250625,140200,0,2965,2965,2965,2965,0
20250625,140100,0,2965,2965,2965,2965,0
20250625,140000,0,2965,2965,2965,2965,0
20250625,135900,0,2965,2965,2965,2965,0
20250625,135800,0,2965,2965,2965,2965,0
20250625,135700,0,2965,2965,2965,2965,0
20250625,135600,0,2965,2965,2965,2965,0
20250625,135500,0,2965,2965,2965,2965,0
20250625,135400,0,2965,2965,2965,2965,0
20250625,135300,0,2965,2965,2965,2965,0
20250625,135200,0,2965,2965,2965,2965,0
20250625,135100,0,2965,2965,2965,2965,0
20250625,135000,0,2965,2965,2965,2965,0
20250625,134900,0,2965,2965,2965,2965,0
20250625,134800,0,2965,2965,2965,2965,0
20250625,134700,0,2965,2965,2965,2965,0
20250625,134600,0,2965,2965,2965,2965,0
20250625,134500,0,2965,2965,2965,2965,0
20250625,134400,0,2965,2965,2965,2965,0
20250625,134300,0,2965,2965,2965,2965,0
20250625,134200,0,2965,2965,2965,2965,0
20250625,134100,0,2965,2965,2965,2965,0
20250625,134000,0,2965,2965,2965,2965,0
20250625,133900,0,2965,2965,2965,2965,0
20250625,133800,0,2965,2965,2965,2965,0
20250625,133700,0,2965,2965,2965,2965,0
20250625,133600,0,2965,2965,2965,2965,0
20250625,133500,0,2965,2965,2965,2965,0
20250625,133400,0,2965,2965,2965,2965,0
20250625,133300,0,2965,2965,2965,2965,0
20250625,133200,0,2965,2965,2965,2965,0
20250625,133100,0,2965,2965,2965,2965,0
20250625,133000,0,2965,2965,2965,2965,0
20250625,132900,0,2965,2965,2965,2965,0
20250625,132800,0,2965,2965,2965,2965,0
20250625,132700,0,2965,2965,2965,2965,0
20250625,132600,0,2965,2965,2965,2965,0
20250625,132500,0,2965,2965,2965,2965,0
20250625,132400,0,2965,2965,2965,2965,0
20250625,132300,0,2965,2965,2965,2965,0
20250625,132200,0,2965,2965,2965,2965,0
20250625,132100,0,2965,2965,2965,2965,0
20250625,132000,0,2965,2965,2965,2965,0
20250625,131900,0,2965,2965,2965,2965,0
20250625,131800,0,2965,2965,2965,2965,0
20250625,131700,0,2965,2965,2965,2965,0
20250625,131600,0,2965,2965,2965,2965,0
20250625,131500,0,2965,2965,2965,2965,0
20250625,131400,0,2965,2965,2965,2965,0
20250625,131300,0,2965,2965,2965,2965,0
20250625,131200,0,2965,2965,2965,2965,0
20250625,131100,0,2965,2965,2965,2965,0
20250625,131000,0,2965,2965,2965,2965,0
20250625,130900,0,2965,2965,2965,2965,0
20250625,130800,0,2965,2965,2965,2965,0
20250625,130700,0,2965,2965,2965,2965,0
20250625,130600,0,2965,2965,2965,2965,0
20250625,130500,0,2965,2965,2965,2965,0
20250625,130400,0,2965,2965,2965,2965,0
20250625,130300,0,2965,2965,2965,2965,0
20250625,130200,0,2965,2965,2965,2965,0
20250625,130100,0,2965,2965,2965,2965,0
20250625,130000,0,2965,2965,2965,2965,0
20250625,125900,0,2965,2965,2965,2965,0
20250625,125800,0,2965,2965,2965,2965,0
20250625,125700,0,2965,2965,2965,2965,0
20250625,125600,0,2965,2965,2965,2965,0
20250625,125500,0,2965,2965,2965,2965,0
20250625,125400,0,2965,2965,2965,2965,0
20250625,125300,0,2965,2965,2965,2965,0
20250625,125200,0,2965,2965,2965,2965,0
20250625,125100,0,2965,2965,2965,2965,0
20250625,125000,0,2965,2965,2965,2965,0
20250625,124900,0,2965,2965,2965,2965,0
20250625,124800,0,2965,2965,2965,2965,0
20250625,124700,0,2965,2965,2965,2965,0
20250625,124600,0,2965,2965,2965,2965,0
20250625,124500,0,2965,2965,2965,2965,0
20250625,124400,0,2965,2965,2965,2965,0
20250625,124300,0,2965,2965,2965,2965,0
20250625,124200,0,2965,2965,2965,2965,0
20250625,124100,0,2965,2965,2965,2965,0
20250625,124000,0,2965,2965,2965,2965,0
20250625,123900,0,2965,2965,2965,2965,0
20250625,123800,0,2965,2965,2965,2965,0
20250625,123700,0,2965,2965,2965,2965,0
20250625,123600,0,2965,2965,2965,2965,0
20250625,123500,0,2965,2965,2965,2965,0
20250625,123400,0,2965,2965,2965,2965,0
20250625,123300,0,2965,2965,2965,2965,0
20250625,123200,0,2965,2965,2965,2965,0
20250625,123100,0,2965,2965,2965,2965,0
20250625,123000,0,2965,2965,2965,2965,0
20250625,122900,0,2965,2965,2965,2965,0
20250625,122800,0,2965,2965,2965,2965,0
20250625,122700,0,2965,2965,2965,2965,0
20250625,122600,0,2965,2965,2965,2965,0
20250625,122500,0,2965,2965,2965,2965,0
20250625,122400,0,2965,2965,2965,2965,0
20250625,122300,0,2965,2965,2965,2965,0
20250625,122200,0,2965,2965,2965,2965,0
20250625,122100,0,2965,2965,2965,2965,0
20250625,122000,0,2965,2965,2965,2965,0
20250625,121900,0,2965,2965,2965,2965,0
20250625,121800,0,2965,2965,2965,2965,0
20250625,121700,0,2965,2965,2965,2965,0
20250625,121600,0,2965,2965,2965,2965,0
20250625,121500,0,2965,2965,2965,2965,0
20250625,121400,0,2965,2965,2965,2965,0
20250625,121300,0,2965,2965,2965,2965,0
20250625,121200,0,2965,2965,2965,2965,0
20250625,121100,0,2965,2965,2965,2965,0
20250625,121000,0,2965,2965,2965,2965,0
20250625,120900,0,2965,2965,2965,2965,0
20250625,120800,0,2965,2965,2965,2965,0
20250625,120700,0,2965,2965,2965,2965,0
20250625,120600,0,2965,2965,2965,2965,0
20250625,120500,0,2965,2965,2965,2965,0
20250625,120400,0,2965,2965,2965,2965,0
20250625,120300,0,2965,2965,2965,2965,0
20250625,120200,0,2965,2965,2965,2965,0
20250625,120100,0,2965,2965,2965,2965,0
20250625,120000,0,2965,2965,2965,2965,0
20250625,115900,0,2965,2965,2965,2965,0
20250625,115800,0,2965,2965,2965,2965,0
20250625,115700,0,2965,2965,2965,2965,0
20250625,115600,0,2965,2965,2965,2965,0
20250625,115500,0,2965,2965,2965,2965,0
20250625,115400,0,2965,2965,2965,2965,0
20250625,115300,0,2965,2965,2965,2965,0
20250625,115200,0,2965,2965,2965,2965,0
20250625,115100,0,2965,2965,2965,2965,0
20250625,115000,0,2965,2965,2965,2965,0
20250625,114900,0,2965,2965,2965,2965,0
20250625,114800,0,2965,2965,2965,2965,0
20250625,114700,0,2965,2965,2965,2965,0
20250625,114600,0,2965,2965,2965,2965,0
20250625,114500,0,2965,2965,2965,2965,0
20250625,114400,0,2965,2965,2965,2965,0
20250625,114300,0,2965,2965,2965,2965,0
20250625,114200,0,2965,2965,2965,2965,0
20250625,114100,0,2965,2965,2965,2965,0
20250625,114000,0,2965,2965,2965,2965,0
20250625,113900,0,2965,2965,2965,2965,0
20250625,113800,0,2965,2965,2965,2965,0
20250625,113700,0,2965,2965,2965,2965,0
20250625,113600,0,2965,2965,2965,2965,0
20250625,113500,0,2965,2965,2965,2965,0
20250625,113400,0,2965,2965,2965,2965,0
20250625,113300,0,2965,2965,2965,2965,0
20250625,113200,0,2965,2965,2965,2965,0
20250625,113100,0,2965,2965,2965,2965,0
20250625,113000,0,2965,2965,2965,2965,0
20250625,112900,0,2965,2965,2965,2965,0
20250625,112800,0,2965,2965,2965,2965,0
20250625,112700,0,2965,2965,2965,2965,0
20250625,112600,0,2965,2965,2965,2965,0
20250625,112500,0,2965,2965,2965,2965,0
20250625,112400,0,2965,2965,2965,2965,0
20250625,112300,0,2965,2965,2965,2965,0
20250625,112200,0,2965,2965,2965,2965,0
20250625,112100,0,2965,2965,2965,2965,0
20250625,112000,0,2965,2965,2965,2965,0
20250625,111900,0,2965,2965,2965,2965,0
20250625,111800,0,2965,2965,2965,2965,0
20250625,111700,0,2965,2965,2965,2965,0
20250625,111600,0,2965,2965,2965,2965,0
20250625,111500,0,2965,2965,2965,2965,0
20250625,111400,0,2965,2965,2965,2965,0
20250625,111300,0,2965,2965,2965,2965,0
20250625,111200,0,2965,2965,2965,2965,0
20250625,111100,0,2965,2965,2965,2965,0
20250625,111000,0,2965,2965,2965,2965,0
20250625,110900,0,2965,2965,2965,2965,0
20250625,110800,0,2965,2965,2965,2965,0
20250625,110700,0,2965,2965,2965,2965,0
20250625,110600,0,2965,2965,2965,2965,0
20250625,110500,0,2965,2965,2965,2965,0
20250625,110400,0,2965,2965,2965,2965,0
20250625,110300,0,2965,2965,2965,2965,0
20250625,110200,0,2965,2965,2965,2965,0
20250625,110100,0,2965,2965,2965,2965,0
20250625,110000,0,2965,2965,2965,2965,0
20250625,105900,0,2965,2965,2965,2965,0
20250625,105800,0,2965,2965,2965,2965,0
20250625,105700,0,2965,2965,2965,2965,0
20250625,105600,0,2965,2965,2965,2965,0
20250625,105500,0,2965,2965,2965,2965,0
20250625,105400,0,2965,2965,2965,2965,0
20250625,105300,0,2965,2965,2965,2965,0
20250625,105200,0,2965,2965,2965,2965,0
20250625,105100,0,2965,2965,2965,2965,0
20250625,105000,0,2965,2965,2965,2965,0
20250625,104900,0,2965,2965,2965,2965,0
20250625,104800,0,2965,2965,2965,2965,0
20250625,104700,0,2965,2965,2965,2965,0
20250625,104600,0,2965,2965,2965,2965,0
20250625,104500,0,2965,2965,2965,2965,0
20250625,104400,0,2965,2965,2965,2965,0
20250625,104300,0,2965,2965,2965,2965,0
20250625,104200,0,2965,2965,2965,2965,0
20250625,104100,0,2965,2965,2965,2965,0
20250625,104000,0,2965,2965,2965,2965,0
20250625,103900,0,2965,2965,2965,2965,0
20250625,103800,0,2965,2965,2965,2965,0
20250625,103700,0,2965,2965,2965,2965,0
20250625,103600,0,2965,2965,2965,2965,0
20250625,103500,0,2965,2965,2965,2965,0
20250625,103400,0,2965,2965,2965,2965,0
20250625,103300,0,2965,2965,2965,2965,0
20250625,103200,0,2965,2965,2965,2965,0
20250625,103100,0,2965,2965,2965,2965,0
20250625,103000,0,2965,2965,2965,2965,0
20250625,102900,0,2965,2965,2965,2965,0
20250625,102800,0,2965,2965,2965,2965,0
20250625,102700,0,2965,2965,2965,2965,0
20250625,102600,0,2965,2965,2965,2965,0
20250625,102500,0,2965,2965,2965,2965,0
20250625,102400,0,2965,2965,2965,2965,0
20250625,102300,0,2965,2965,2965,2965,0
20250625,102200,0,2965,2965,2965,2965,0
20250625,102100,0,2965,2965,2965,2965,0
20250625,102000,0,2965,2965,2965,2965,0
20250625,101900,0,2965,2965,2965,2965,0
20250625,101800,0,2965,2965,2965,2965,0
20250625,101700,0,2965,2965,2965,2965,0
20250625,101600,0,2965,2965,2965,2965,0
20250625,101500,0,2965,2965,2965,2965,0
20250625,101400,0,2965,2965,2965,2965,0
20250625,101300,0,2965,2965,2965,2965,0
20250625,101200,0,2965,2965,2965,2965,0
20250625,101100,0,2965,2965,2965,2965,0
20250625,101000,0,2965,2965,2965,2965,0
20250625,100900,0,2965,2965,2965,2965,0
20250625,100800,0,2965,2965,2965,2965,0
20250625,100700,0,2965,2965,2965,2965,0
20250625,100600,0,2965,2965,2965,2965,0
20250625,100500,0,2965,2965,2965,2965,0
20250625,100400,0,2965,2965,2965,2965,0
20250625,100300,0,2965,2965,2965,2965,0
20250625,100200,0,2965,2965,2965,2965,0
20250625,100100,0,2965,2965,2965,2965,0
20250625,100000,0,2965,2965,2965,2965,0
20250625,095900,0,2965,2965,2965,2965,0
20250625,095800,0,2965,2965,2965,2965,0
20250625,095700,0,2965,2965,2965,2965,0
20250625,095600,0,2965,2965,2965,2965,0
20250625,095500,0,2965,2965,2965,2965,0
20250625,095400,0,2965,2965,2965,2965,0
20250625,095300,0,2965,2965,2965,2965,0
20250625,095200,0,2965,2965,2965,2965,0
20250625,095100,0,2965,2965,2965,2965,0
20250625,095000,0,2965,2965,2965,2965,0
20250625,094900,0,2965,2965,2965,2965,0
20250625,094800,0,2965,2965,2965,2965,0
20250625,094700,0,2965,2965,2965,2965,0
20250625,094600,0,2965,2965,2965,2965,0
20250625,094500,0,2965,2965,2965,2965,0
20250625,094400,0,2965,2965,2965,2965,0
20250625,094300,0,2965,2965,2965,2965,0
20250625,094200,0,2965,2965,2965,2965,0
20250625,094100,0,2965,2965,2965,2965,0
20250625,094000,0,2965,2965,2965,2965,0
20250625,093900,0,2965,2965,2965,2965,0
20250625,093800,0,2965,2965,2965,2965,0
20250625,093700,0,2965,2965,2965,2965,0
20250625,093600,0,2965,2965,2965,2965,0
20250625,093500,0,2965,2965,2965,2965,0
20250625,093400,0,2965,2965,2965,2965,0
20250625,093300,0,2965,2965,2965,2965,0
20250625,093200,0,2965,2965,2965,2965,0
20250625,093100,0,2965,2965,2965,2965,0
20250625,093000,0,2965,2965,2965,2965,0
20250625,092900,0,2965,2965,2965,2965,0
20250625,092800,0,2965,2965,2965,2965,0
20250625,092700,0,2965,2965,2965,2965,0
20250625,092600,0,2965,2965,2965,2965,0
20250625,092500,0,2965,2965,2965,2965,0
20250625,092400,0,2965,2965,2965,2965,0
20250625,092300,0,2965,2965,2965,2965,0
20250625,092200,0,2965,2965,2965,2965,0
20250625,092100,0,2965,2965,2965,2965,0
20250625,092000,0,2965,2965,2965,2965,0
20250625,091900,0,2965,2965,2965,2965,0
20250625,091800,0,2965,2965,2965,2965,0
20250625,091700,0,2965,2965,2965,2965,0
20250625,091600,0,2965,2965,2965,2965,0
20250625,091500,0,2965,2965,2965,2965,0
20250625,091400,0,2965,2965,2965,2965,0
20250625,091300,0,2965,2965,2965,2965,0
20250625,091200,0,2965,2965,2965,2965,0
20250625,091100,0,2965,2965,2965,2965,0
20250625,091000,0,2965,2965,2965,2965,0
20250625,090900,0,2965,2965,2965,2965,0
20250625,090800,0,2965,2965,2965,2965,0
20250625,090700,0,2965,2965,2965,2965,0
20250625,090600,0,2965,2965,2965,2965,0
20250625,090500,0,2965,2965,2965,2965,0
20250625,090400,0,2965,2965,2965,2965,0
20250625,090300,0,2965,2965,2965,2965,0
20250625,090200,0,2965,2965,2965,2965,0
20250625,090100,0,2965,2965,2965,2965,0
20250625,090000,0,2965,2965,2965,2965,0