KissMeData/226440/min/candle-20250326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,204800,0,1530,1530,1530,1530,0
20250326,204700,0,1530,1530,1530,1530,0
20250326,204600,0,1530,1530,1530,1530,0
20250326,204500,0,1530,1530,1530,1530,0
20250326,204400,0,1530,1530,1530,1530,0
20250326,204300,0,1530,1530,1530,1530,0
20250326,204200,0,1530,1530,1530,1530,0
20250326,204100,0,1530,1530,1530,1530,0
20250326,204000,0,1530,1530,1530,1530,0
20250326,203900,0,1530,1530,1530,1530,0
20250326,203800,0,1530,1530,1530,1530,0
20250326,203700,0,1530,1530,1530,1530,0
20250326,203600,0,1530,1530,1530,1530,0
20250326,203500,0,1530,1530,1530,1530,0
20250326,203400,0,1530,1530,1530,1530,0
20250326,203300,0,1530,1530,1530,1530,0
20250326,203200,0,1530,1530,1530,1530,0
20250326,203100,0,1530,1530,1530,1530,0
20250326,203000,0,1530,1530,1530,1530,0
20250326,202900,0,1530,1530,1530,1530,0
20250326,202800,0,1530,1530,1530,1530,0
20250326,202700,0,1530,1530,1530,1530,0
20250326,202600,0,1530,1530,1530,1530,0
20250326,202500,0,1530,1530,1530,1530,0
20250326,202400,0,1530,1530,1530,1530,0
20250326,202300,0,1530,1530,1530,1530,0
20250326,202200,0,1530,1530,1530,1530,0
20250326,202100,0,1530,1530,1530,1530,0
20250326,202000,0,1530,1530,1530,1530,0
20250326,201900,0,1530,1530,1530,1530,0
20250326,201800,0,1530,1530,1530,1530,0
20250326,201700,0,1530,1530,1530,1530,0
20250326,201600,0,1530,1530,1530,1530,0
20250326,201500,0,1530,1530,1530,1530,0
20250326,201400,0,1530,1530,1530,1530,0
20250326,201300,0,1530,1530,1530,1530,0
20250326,201200,0,1530,1530,1530,1530,0
20250326,201100,0,1530,1530,1530,1530,0
20250326,201000,0,1530,1530,1530,1530,0
20250326,200900,0,1530,1530,1530,1530,0
20250326,200800,0,1530,1530,1530,1530,0
20250326,200700,0,1530,1530,1530,1530,0
20250326,200600,0,1530,1530,1530,1530,0
20250326,200500,0,1530,1530,1530,1530,0
20250326,200400,0,1530,1530,1530,1530,0
20250326,200300,0,1530,1530,1530,1530,0
20250326,200200,0,1530,1530,1530,1530,0
20250326,200100,0,1530,1530,1530,1530,0
20250326,200000,0,1530,1530,1530,1530,0
20250326,195900,0,1530,1530,1530,1530,0
20250326,195800,0,1530,1530,1530,1530,0
20250326,195700,0,1530,1530,1530,1530,0
20250326,195600,0,1530,1530,1530,1530,0
20250326,195500,0,1530,1530,1530,1530,0
20250326,195400,0,1530,1530,1530,1530,0
20250326,195300,0,1530,1530,1530,1530,0
20250326,195200,0,1530,1530,1530,1530,0
20250326,195100,0,1530,1530,1530,1530,0
20250326,195000,0,1530,1530,1530,1530,0
20250326,194900,0,1530,1530,1530,1530,0
20250326,194800,0,1530,1530,1530,1530,0
20250326,194700,0,1530,1530,1530,1530,0
20250326,194600,0,1530,1530,1530,1530,0
20250326,194500,0,1530,1530,1530,1530,0
20250326,194400,0,1530,1530,1530,1530,0
20250326,194300,0,1530,1530,1530,1530,0
20250326,194200,0,1530,1530,1530,1530,0
20250326,194100,0,1530,1530,1530,1530,0
20250326,194000,0,1530,1530,1530,1530,0
20250326,193900,0,1530,1530,1530,1530,0
20250326,193800,0,1530,1530,1530,1530,0
20250326,193700,0,1530,1530,1530,1530,0
20250326,193600,0,1530,1530,1530,1530,0
20250326,193500,0,1530,1530,1530,1530,0
20250326,193400,0,1530,1530,1530,1530,0
20250326,193300,0,1530,1530,1530,1530,0
20250326,193200,0,1530,1530,1530,1530,0
20250326,193100,0,1530,1530,1530,1530,0
20250326,193000,0,1530,1530,1530,1530,0
20250326,192900,0,1530,1530,1530,1530,0
20250326,192800,0,1530,1530,1530,1530,0
20250326,192700,0,1530,1530,1530,1530,0
20250326,192600,0,1530,1530,1530,1530,0
20250326,192500,0,1530,1530,1530,1530,0
20250326,192400,0,1530,1530,1530,1530,0
20250326,192300,0,1530,1530,1530,1530,0
20250326,192200,0,1530,1530,1530,1530,0
20250326,192100,0,1530,1530,1530,1530,0
20250326,192000,0,1530,1530,1530,1530,0
20250326,191900,0,1530,1530,1530,1530,0
20250326,191800,0,1530,1530,1530,1530,0
20250326,191700,0,1530,1530,1530,1530,0
20250326,191600,0,1530,1530,1530,1530,0
20250326,191500,0,1530,1530,1530,1530,0
20250326,191400,0,1530,1530,1530,1530,0
20250326,191300,0,1530,1530,1530,1530,0
20250326,191200,0,1530,1530,1530,1530,0
20250326,191100,0,1530,1530,1530,1530,0
20250326,191000,0,1530,1530,1530,1530,0
20250326,190900,0,1530,1530,1530,1530,0
20250326,190800,0,1530,1530,1530,1530,0
20250326,190700,0,1530,1530,1530,1530,0
20250326,190600,0,1530,1530,1530,1530,0
20250326,190500,0,1530,1530,1530,1530,0
20250326,190400,0,1530,1530,1530,1530,0
20250326,190300,0,1530,1530,1530,1530,0
20250326,190200,0,1530,1530,1530,1530,0
20250326,190100,0,1530,1530,1530,1530,0
20250326,190000,0,1530,1530,1530,1530,0
20250326,185900,0,1530,1530,1530,1530,0
20250326,185800,0,1530,1530,1530,1530,0
20250326,185700,0,1530,1530,1530,1530,0
20250326,185600,0,1530,1530,1530,1530,0
20250326,185500,0,1530,1530,1530,1530,0
20250326,185400,0,1530,1530,1530,1530,0
20250326,185300,0,1530,1530,1530,1530,0
20250326,185200,0,1530,1530,1530,1530,0
20250326,185100,0,1530,1530,1530,1530,0
20250326,185000,0,1530,1530,1530,1530,0
20250326,184900,0,1530,1530,1530,1530,0
20250326,184800,0,1530,1530,1530,1530,0
20250326,184700,0,1530,1530,1530,1530,0
20250326,184600,0,1530,1530,1530,1530,0
20250326,184500,0,1530,1530,1530,1530,0
20250326,184400,0,1530,1530,1530,1530,0
20250326,184300,0,1530,1530,1530,1530,0
20250326,184200,0,1530,1530,1530,1530,0
20250326,184100,0,1530,1530,1530,1530,0
20250326,184000,0,1530,1530,1530,1530,0
20250326,183900,0,1530,1530,1530,1530,0
20250326,183800,0,1530,1530,1530,1530,0
20250326,183700,0,1530,1530,1530,1530,0
20250326,183600,0,1530,1530,1530,1530,0
20250326,183500,0,1530,1530,1530,1530,0
20250326,183400,0,1530,1530,1530,1530,0
20250326,183300,0,1530,1530,1530,1530,0
20250326,183200,0,1530,1530,1530,1530,0
20250326,183100,0,1530,1530,1530,1530,0
20250326,183000,0,1530,1530,1530,1530,0
20250326,182900,0,1530,1530,1530,1530,0
20250326,182800,0,1530,1530,1530,1530,0
20250326,182700,0,1530,1530,1530,1530,0
20250326,182600,0,1530,1530,1530,1530,0
20250326,182500,0,1530,1530,1530,1530,0
20250326,182400,0,1530,1530,1530,1530,0
20250326,182300,0,1530,1530,1530,1530,0
20250326,182200,0,1530,1530,1530,1530,0
20250326,182100,0,1530,1530,1530,1530,0
20250326,182000,0,1530,1530,1530,1530,0
20250326,181900,0,1530,1530,1530,1530,0
20250326,181800,0,1530,1530,1530,1530,0
20250326,181700,0,1530,1530,1530,1530,0
20250326,181600,0,1530,1530,1530,1530,0
20250326,181500,0,1530,1530,1530,1530,0
20250326,181400,0,1530,1530,1530,1530,0
20250326,181300,0,1530,1530,1530,1530,0
20250326,181200,0,1530,1530,1530,1530,0
20250326,181100,0,1530,1530,1530,1530,0
20250326,181000,0,1530,1530,1530,1530,0
20250326,180900,0,1530,1530,1530,1530,0
20250326,180800,0,1530,1530,1530,1530,0
20250326,180700,0,1530,1530,1530,1530,0
20250326,180600,0,1530,1530,1530,1530,0
20250326,180500,0,1530,1530,1530,1530,0
20250326,180400,0,1530,1530,1530,1530,0
20250326,180300,0,1530,1530,1530,1530,0
20250326,180200,0,1530,1530,1530,1530,0
20250326,180100,0,1530,1530,1530,1530,0
20250326,180000,0,1530,1530,1530,1530,0
20250326,175900,0,1530,1530,1530,1530,0
20250326,175800,0,1530,1530,1530,1530,0
20250326,175700,0,1530,1530,1530,1530,0
20250326,175600,0,1530,1530,1530,1530,0
20250326,175500,0,1530,1530,1530,1530,0
20250326,175400,0,1530,1530,1530,1530,0
20250326,175300,0,1530,1530,1530,1530,0
20250326,175200,0,1530,1530,1530,1530,0
20250326,175100,0,1530,1530,1530,1530,0
20250326,175000,0,1530,1530,1530,1530,0
20250326,174900,0,1530,1530,1530,1530,0
20250326,174800,0,1530,1530,1530,1530,0
20250326,174700,0,1530,1530,1530,1530,0
20250326,174600,0,1530,1530,1530,1530,0
20250326,174500,0,1530,1530,1530,1530,0
20250326,174400,0,1530,1530,1530,1530,0
20250326,174300,0,1530,1530,1530,1530,0
20250326,174200,0,1530,1530,1530,1530,0
20250326,174100,0,1530,1530,1530,1530,0
20250326,174000,0,1530,1530,1530,1530,0
20250326,173900,0,1530,1530,1530,1530,0
20250326,173800,0,1530,1530,1530,1530,0
20250326,173700,0,1530,1530,1530,1530,0
20250326,173600,0,1530,1530,1530,1530,0
20250326,173500,0,1530,1530,1530,1530,0
20250326,173400,0,1530,1530,1530,1530,0
20250326,173300,0,1530,1530,1530,1530,0
20250326,173200,0,1530,1530,1530,1530,0
20250326,173100,0,1530,1530,1530,1530,0
20250326,173000,0,1530,1530,1530,1530,0
20250326,172900,0,1530,1530,1530,1530,0
20250326,172800,0,1530,1530,1530,1530,0
20250326,172700,0,1530,1530,1530,1530,0
20250326,172600,0,1530,1530,1530,1530,0
20250326,172500,0,1530,1530,1530,1530,0
20250326,172400,0,1530,1530,1530,1530,0
20250326,172300,0,1530,1530,1530,1530,0
20250326,172200,0,1530,1530,1530,1530,0
20250326,172100,0,1530,1530,1530,1530,0
20250326,172000,0,1530,1530,1530,1530,0
20250326,171900,0,1530,1530,1530,1530,0
20250326,171800,0,1530,1530,1530,1530,0
20250326,171700,0,1530,1530,1530,1530,0
20250326,171600,0,1530,1530,1530,1530,0
20250326,171500,0,1530,1530,1530,1530,0
20250326,171400,0,1530,1530,1530,1530,0
20250326,171300,0,1530,1530,1530,1530,0
20250326,171200,0,1530,1530,1530,1530,0
20250326,171100,0,1530,1530,1530,1530,0
20250326,171000,0,1530,1530,1530,1530,0
20250326,170900,0,1530,1530,1530,1530,0
20250326,170800,0,1530,1530,1530,1530,0
20250326,170700,0,1530,1530,1530,1530,0
20250326,170600,0,1530,1530,1530,1530,0
20250326,170500,0,1530,1530,1530,1530,0
20250326,170400,0,1530,1530,1530,1530,0
20250326,170300,0,1530,1530,1530,1530,0
20250326,170200,0,1530,1530,1530,1530,0
20250326,170100,0,1530,1530,1530,1530,0
20250326,170000,0,1530,1530,1530,1530,0
20250326,165900,0,1530,1530,1530,1530,0
20250326,165800,0,1530,1530,1530,1530,0
20250326,165700,0,1530,1530,1530,1530,0
20250326,165600,0,1530,1530,1530,1530,0
20250326,165500,0,1530,1530,1530,1530,0
20250326,165400,0,1530,1530,1530,1530,0
20250326,165300,0,1530,1530,1530,1530,0
20250326,165200,0,1530,1530,1530,1530,0
20250326,165100,0,1530,1530,1530,1530,0
20250326,165000,0,1530,1530,1530,1530,0
20250326,164900,0,1530,1530,1530,1530,0
20250326,164800,0,1530,1530,1530,1530,0
20250326,164700,0,1530,1530,1530,1530,0
20250326,164600,0,1530,1530,1530,1530,0
20250326,164500,0,1530,1530,1530,1530,0
20250326,164400,0,1530,1530,1530,1530,0
20250326,164300,0,1530,1530,1530,1530,0
20250326,164200,0,1530,1530,1530,1530,0
20250326,164100,0,1530,1530,1530,1530,0
20250326,164000,0,1530,1530,1530,1530,0
20250326,163900,0,1530,1530,1530,1530,0
20250326,163800,0,1530,1530,1530,1530,0
20250326,163700,0,1530,1530,1530,1530,0
20250326,163600,0,1530,1530,1530,1530,0
20250326,163500,0,1530,1530,1530,1530,0
20250326,163400,0,1530,1530,1530,1530,0
20250326,163300,0,1530,1530,1530,1530,0
20250326,163200,0,1530,1530,1530,1530,0
20250326,163100,0,1530,1530,1530,1530,0
20250326,163000,0,1530,1530,1530,1530,0
20250326,162900,0,1530,1530,1530,1530,0
20250326,162800,0,1530,1530,1530,1530,0
20250326,162700,0,1530,1530,1530,1530,0
20250326,162600,0,1530,1530,1530,1530,0
20250326,162500,0,1530,1530,1530,1530,0
20250326,162400,0,1530,1530,1530,1530,0
20250326,162300,0,1530,1530,1530,1530,0
20250326,162200,0,1530,1530,1530,1530,0
20250326,162100,0,1530,1530,1530,1530,0
20250326,162000,0,1530,1530,1530,1530,0
20250326,161900,0,1530,1530,1530,1530,0
20250326,161800,0,1530,1530,1530,1530,0
20250326,161700,0,1530,1530,1530,1530,0
20250326,161600,0,1530,1530,1530,1530,0
20250326,161500,0,1530,1530,1530,1530,0
20250326,161400,0,1530,1530,1530,1530,0
20250326,161300,0,1530,1530,1530,1530,0
20250326,161200,0,1530,1530,1530,1530,0
20250326,161100,0,1530,1530,1530,1530,0
20250326,161000,0,1530,1530,1530,1530,0
20250326,160900,0,1530,1530,1530,1530,0
20250326,160800,0,1530,1530,1530,1530,0
20250326,160700,0,1530,1530,1530,1530,0
20250326,160600,0,1530,1530,1530,1530,0
20250326,160500,0,1530,1530,1530,1530,0
20250326,160400,0,1530,1530,1530,1530,0
20250326,160300,0,1530,1530,1530,1530,0
20250326,160200,0,1530,1530,1530,1530,0
20250326,160100,0,1530,1530,1530,1530,0
20250326,160000,0,1530,1530,1530,1530,0
20250326,155900,0,1530,1530,1530,1530,0
20250326,155800,0,1530,1530,1530,1530,0
20250326,155700,0,1530,1530,1530,1530,0
20250326,155600,0,1530,1530,1530,1530,0
20250326,155500,0,1530,1530,1530,1530,0
20250326,155400,0,1530,1530,1530,1530,0
20250326,155300,0,1530,1530,1530,1530,0
20250326,155200,0,1530,1530,1530,1530,0
20250326,155100,0,1530,1530,1530,1530,0
20250326,155000,0,1530,1530,1530,1530,0
20250326,154900,0,1530,1530,1530,1530,0
20250326,154800,0,1530,1530,1530,1530,0
20250326,154700,0,1530,1530,1530,1530,0
20250326,154600,0,1530,1530,1530,1530,0
20250326,154500,0,1530,1530,1530,1530,0
20250326,154400,0,1530,1530,1530,1530,0
20250326,154300,0,1530,1530,1530,1530,0
20250326,154200,0,1530,1530,1530,1530,0
20250326,154100,0,1530,1530,1530,1530,0
20250326,154000,0,1530,1530,1530,1530,0
20250326,153900,0,1530,1530,1530,1530,0
20250326,153800,0,1530,1530,1530,1530,0
20250326,153700,0,1530,1530,1530,1530,0
20250326,153600,0,1530,1530,1530,1530,0
20250326,153500,0,1530,1530,1530,1530,0
20250326,153400,0,1530,1530,1530,1530,0
20250326,153300,0,1530,1530,1530,1530,0
20250326,153200,0,1530,1530,1530,1530,0
20250326,153100,0,1530,1530,1530,1530,0
20250326,153000,0,1530,1530,1530,1530,0
20250326,152900,0,1530,1530,1530,1530,0
20250326,152800,0,1530,1530,1530,1530,0
20250326,152700,0,1530,1530,1530,1530,0
20250326,152600,0,1530,1530,1530,1530,0
20250326,152500,0,1530,1530,1530,1530,0
20250326,152400,0,1530,1530,1530,1530,0
20250326,152300,0,1530,1530,1530,1530,0
20250326,152200,0,1530,1530,1530,1530,0
20250326,152100,0,1530,1530,1530,1530,0
20250326,152000,0,1530,1530,1530,1530,0
20250326,151900,0,1530,1530,1530,1530,0
20250326,151800,0,1530,1530,1530,1530,0
20250326,151700,0,1530,1530,1530,1530,0
20250326,151600,0,1530,1530,1530,1530,0
20250326,151500,0,1530,1530,1530,1530,0
20250326,151400,0,1530,1530,1530,1530,0
20250326,151300,0,1530,1530,1530,1530,0
20250326,151200,0,1530,1530,1530,1530,0
20250326,151100,0,1530,1530,1530,1530,0
20250326,151000,0,1530,1530,1530,1530,0
20250326,150900,0,1530,1530,1530,1530,0
20250326,150800,0,1530,1530,1530,1530,0
20250326,150700,0,1530,1530,1530,1530,0
20250326,150600,0,1530,1530,1530,1530,0
20250326,150500,0,1530,1530,1530,1530,0
20250326,150400,0,1530,1530,1530,1530,0
20250326,150300,0,1530,1530,1530,1530,0
20250326,150200,0,1530,1530,1530,1530,0
20250326,150100,0,1530,1530,1530,1530,0
20250326,150000,0,1530,1530,1530,1530,0
20250326,145900,0,1530,1530,1530,1530,0
20250326,145800,0,1530,1530,1530,1530,0
20250326,145700,0,1530,1530,1530,1530,0
20250326,145600,0,1530,1530,1530,1530,0
20250326,145500,0,1530,1530,1530,1530,0
20250326,145400,0,1530,1530,1530,1530,0
20250326,145300,0,1530,1530,1530,1530,0
20250326,145200,0,1530,1530,1530,1530,0
20250326,145100,0,1530,1530,1530,1530,0
20250326,145000,0,1530,1530,1530,1530,0
20250326,144900,0,1530,1530,1530,1530,0
20250326,144800,0,1530,1530,1530,1530,0
20250326,144700,0,1530,1530,1530,1530,0
20250326,144600,0,1530,1530,1530,1530,0
20250326,144500,0,1530,1530,1530,1530,0
20250326,144400,0,1530,1530,1530,1530,0
20250326,144300,0,1530,1530,1530,1530,0
20250326,144200,0,1530,1530,1530,1530,0
20250326,144100,0,1530,1530,1530,1530,0
20250326,144000,0,1530,1530,1530,1530,0
20250326,143900,0,1530,1530,1530,1530,0
20250326,143800,0,1530,1530,1530,1530,0
20250326,143700,0,1530,1530,1530,1530,0
20250326,143600,0,1530,1530,1530,1530,0
20250326,143500,0,1530,1530,1530,1530,0
20250326,143400,0,1530,1530,1530,1530,0
20250326,143300,0,1530,1530,1530,1530,0
20250326,143200,0,1530,1530,1530,1530,0
20250326,143100,0,1530,1530,1530,1530,0
20250326,143000,0,1530,1530,1530,1530,0
20250326,142900,0,1530,1530,1530,1530,0
20250326,142800,0,1530,1530,1530,1530,0
20250326,142700,0,1530,1530,1530,1530,0
20250326,142600,0,1530,1530,1530,1530,0
20250326,142500,0,1530,1530,1530,1530,0
20250326,142400,0,1530,1530,1530,1530,0
20250326,142300,0,1530,1530,1530,1530,0
20250326,142200,0,1530,1530,1530,1530,0
20250326,142100,0,1530,1530,1530,1530,0
20250326,142000,0,1530,1530,1530,1530,0
20250326,141900,0,1530,1530,1530,1530,0
20250326,141800,0,1530,1530,1530,1530,0
20250326,141700,0,1530,1530,1530,1530,0
20250326,141600,0,1530,1530,1530,1530,0
20250326,141500,0,1530,1530,1530,1530,0
20250326,141400,0,1530,1530,1530,1530,0
20250326,141300,0,1530,1530,1530,1530,0
20250326,141200,0,1530,1530,1530,1530,0
20250326,141100,0,1530,1530,1530,1530,0
20250326,141000,0,1530,1530,1530,1530,0
20250326,140900,0,1530,1530,1530,1530,0
20250326,140800,0,1530,1530,1530,1530,0
20250326,140700,0,1530,1530,1530,1530,0
20250326,140600,0,1530,1530,1530,1530,0
20250326,140500,0,1530,1530,1530,1530,0
20250326,140400,0,1530,1530,1530,1530,0
20250326,140300,0,1530,1530,1530,1530,0
20250326,140200,0,1530,1530,1530,1530,0
20250326,140100,0,1530,1530,1530,1530,0
20250326,140000,0,1530,1530,1530,1530,0
20250326,135900,0,1530,1530,1530,1530,0
20250326,135800,0,1530,1530,1530,1530,0
20250326,135700,0,1530,1530,1530,1530,0
20250326,135600,0,1530,1530,1530,1530,0
20250326,135500,0,1530,1530,1530,1530,0
20250326,135400,0,1530,1530,1530,1530,0
20250326,135300,0,1530,1530,1530,1530,0
20250326,135200,0,1530,1530,1530,1530,0
20250326,135100,0,1530,1530,1530,1530,0
20250326,135000,0,1530,1530,1530,1530,0
20250326,134900,0,1530,1530,1530,1530,0
20250326,134800,0,1530,1530,1530,1530,0
20250326,134700,0,1530,1530,1530,1530,0
20250326,134600,0,1530,1530,1530,1530,0
20250326,134500,0,1530,1530,1530,1530,0
20250326,134400,0,1530,1530,1530,1530,0
20250326,134300,0,1530,1530,1530,1530,0
20250326,134200,0,1530,1530,1530,1530,0
20250326,134100,0,1530,1530,1530,1530,0
20250326,134000,0,1530,1530,1530,1530,0
20250326,133900,0,1530,1530,1530,1530,0
20250326,133800,0,1530,1530,1530,1530,0
20250326,133700,0,1530,1530,1530,1530,0
20250326,133600,0,1530,1530,1530,1530,0
20250326,133500,0,1530,1530,1530,1530,0
20250326,133400,0,1530,1530,1530,1530,0
20250326,133300,0,1530,1530,1530,1530,0
20250326,133200,0,1530,1530,1530,1530,0
20250326,133100,0,1530,1530,1530,1530,0
20250326,133000,0,1530,1530,1530,1530,0
20250326,132900,0,1530,1530,1530,1530,0
20250326,132800,0,1530,1530,1530,1530,0
20250326,132700,0,1530,1530,1530,1530,0
20250326,132600,0,1530,1530,1530,1530,0
20250326,132500,0,1530,1530,1530,1530,0
20250326,132400,0,1530,1530,1530,1530,0
20250326,132300,0,1530,1530,1530,1530,0
20250326,132200,0,1530,1530,1530,1530,0
20250326,132100,0,1530,1530,1530,1530,0
20250326,132000,0,1530,1530,1530,1530,0
20250326,131900,0,1530,1530,1530,1530,0
20250326,131800,0,1530,1530,1530,1530,0
20250326,131700,0,1530,1530,1530,1530,0
20250326,131600,0,1530,1530,1530,1530,0
20250326,131500,0,1530,1530,1530,1530,0
20250326,131400,0,1530,1530,1530,1530,0
20250326,131300,0,1530,1530,1530,1530,0
20250326,131200,0,1530,1530,1530,1530,0
20250326,131100,0,1530,1530,1530,1530,0
20250326,131000,0,1530,1530,1530,1530,0
20250326,130900,0,1530,1530,1530,1530,0
20250326,130800,0,1530,1530,1530,1530,0
20250326,130700,0,1530,1530,1530,1530,0
20250326,130600,0,1530,1530,1530,1530,0
20250326,130500,0,1530,1530,1530,1530,0
20250326,130400,0,1530,1530,1530,1530,0
20250326,130300,0,1530,1530,1530,1530,0
20250326,130200,0,1530,1530,1530,1530,0
20250326,130100,0,1530,1530,1530,1530,0
20250326,130000,0,1530,1530,1530,1530,0
20250326,125900,0,1530,1530,1530,1530,0
20250326,125800,0,1530,1530,1530,1530,0
20250326,125700,0,1530,1530,1530,1530,0
20250326,125600,0,1530,1530,1530,1530,0
20250326,125500,0,1530,1530,1530,1530,0
20250326,125400,0,1530,1530,1530,1530,0
20250326,125300,0,1530,1530,1530,1530,0
20250326,125200,0,1530,1530,1530,1530,0
20250326,125100,0,1530,1530,1530,1530,0
20250326,125000,0,1530,1530,1530,1530,0
20250326,124900,0,1530,1530,1530,1530,0
20250326,124800,0,1530,1530,1530,1530,0
20250326,124700,0,1530,1530,1530,1530,0
20250326,124600,0,1530,1530,1530,1530,0
20250326,124500,0,1530,1530,1530,1530,0
20250326,124400,0,1530,1530,1530,1530,0
20250326,124300,0,1530,1530,1530,1530,0
20250326,124200,0,1530,1530,1530,1530,0
20250326,124100,0,1530,1530,1530,1530,0
20250326,124000,0,1530,1530,1530,1530,0
20250326,123900,0,1530,1530,1530,1530,0
20250326,123800,0,1530,1530,1530,1530,0
20250326,123700,0,1530,1530,1530,1530,0
20250326,123600,0,1530,1530,1530,1530,0
20250326,123500,0,1530,1530,1530,1530,0
20250326,123400,0,1530,1530,1530,1530,0
20250326,123300,0,1530,1530,1530,1530,0
20250326,123200,0,1530,1530,1530,1530,0
20250326,123100,0,1530,1530,1530,1530,0
20250326,123000,0,1530,1530,1530,1530,0
20250326,122900,0,1530,1530,1530,1530,0
20250326,122800,0,1530,1530,1530,1530,0
20250326,122700,0,1530,1530,1530,1530,0
20250326,122600,0,1530,1530,1530,1530,0
20250326,122500,0,1530,1530,1530,1530,0
20250326,122400,0,1530,1530,1530,1530,0
20250326,122300,0,1530,1530,1530,1530,0
20250326,122200,0,1530,1530,1530,1530,0
20250326,122100,0,1530,1530,1530,1530,0
20250326,122000,0,1530,1530,1530,1530,0
20250326,121900,0,1530,1530,1530,1530,0
20250326,121800,0,1530,1530,1530,1530,0
20250326,121700,0,1530,1530,1530,1530,0
20250326,121600,0,1530,1530,1530,1530,0
20250326,121500,0,1530,1530,1530,1530,0
20250326,121400,0,1530,1530,1530,1530,0
20250326,121300,0,1530,1530,1530,1530,0
20250326,121200,0,1530,1530,1530,1530,0
20250326,121100,0,1530,1530,1530,1530,0
20250326,121000,0,1530,1530,1530,1530,0
20250326,120900,0,1530,1530,1530,1530,0
20250326,120800,0,1530,1530,1530,1530,0
20250326,120700,0,1530,1530,1530,1530,0
20250326,120600,0,1530,1530,1530,1530,0
20250326,120500,0,1530,1530,1530,1530,0
20250326,120400,0,1530,1530,1530,1530,0
20250326,120300,0,1530,1530,1530,1530,0
20250326,120200,0,1530,1530,1530,1530,0
20250326,120100,0,1530,1530,1530,1530,0
20250326,120000,0,1530,1530,1530,1530,0
20250326,115900,0,1530,1530,1530,1530,0
20250326,115800,0,1530,1530,1530,1530,0
20250326,115700,0,1530,1530,1530,1530,0
20250326,115600,0,1530,1530,1530,1530,0
20250326,115500,0,1530,1530,1530,1530,0
20250326,115400,0,1530,1530,1530,1530,0
20250326,115300,0,1530,1530,1530,1530,0
20250326,115200,0,1530,1530,1530,1530,0
20250326,115100,0,1530,1530,1530,1530,0
20250326,115000,0,1530,1530,1530,1530,0
20250326,114900,0,1530,1530,1530,1530,0
20250326,114800,0,1530,1530,1530,1530,0
20250326,114700,0,1530,1530,1530,1530,0
20250326,114600,0,1530,1530,1530,1530,0
20250326,114500,0,1530,1530,1530,1530,0
20250326,114400,0,1530,1530,1530,1530,0
20250326,114300,0,1530,1530,1530,1530,0
20250326,114200,0,1530,1530,1530,1530,0
20250326,114100,0,1530,1530,1530,1530,0
20250326,114000,0,1530,1530,1530,1530,0
20250326,113900,0,1530,1530,1530,1530,0
20250326,113800,0,1530,1530,1530,1530,0
20250326,113700,0,1530,1530,1530,1530,0
20250326,113600,0,1530,1530,1530,1530,0
20250326,113500,0,1530,1530,1530,1530,0
20250326,113400,0,1530,1530,1530,1530,0
20250326,113300,0,1530,1530,1530,1530,0
20250326,113200,0,1530,1530,1530,1530,0
20250326,113100,0,1530,1530,1530,1530,0
20250326,113000,0,1530,1530,1530,1530,0
20250326,112900,0,1530,1530,1530,1530,0
20250326,112800,0,1530,1530,1530,1530,0
20250326,112700,0,1530,1530,1530,1530,0
20250326,112600,0,1530,1530,1530,1530,0
20250326,112500,0,1530,1530,1530,1530,0
20250326,112400,0,1530,1530,1530,1530,0
20250326,112300,0,1530,1530,1530,1530,0
20250326,112200,0,1530,1530,1530,1530,0
20250326,112100,0,1530,1530,1530,1530,0
20250326,112000,0,1530,1530,1530,1530,0
20250326,111900,0,1530,1530,1530,1530,0
20250326,111800,0,1530,1530,1530,1530,0
20250326,111700,0,1530,1530,1530,1530,0
20250326,111600,0,1530,1530,1530,1530,0
20250326,111500,0,1530,1530,1530,1530,0
20250326,111400,0,1530,1530,1530,1530,0
20250326,111300,0,1530,1530,1530,1530,0
20250326,111200,0,1530,1530,1530,1530,0
20250326,111100,0,1530,1530,1530,1530,0
20250326,111000,0,1530,1530,1530,1530,0
20250326,110900,0,1530,1530,1530,1530,0
20250326,110800,0,1530,1530,1530,1530,0
20250326,110700,0,1530,1530,1530,1530,0
20250326,110600,0,1530,1530,1530,1530,0
20250326,110500,0,1530,1530,1530,1530,0
20250326,110400,0,1530,1530,1530,1530,0
20250326,110300,0,1530,1530,1530,1530,0
20250326,110200,0,1530,1530,1530,1530,0
20250326,110100,0,1530,1530,1530,1530,0
20250326,110000,0,1530,1530,1530,1530,0
20250326,105900,0,1530,1530,1530,1530,0
20250326,105800,0,1530,1530,1530,1530,0
20250326,105700,0,1530,1530,1530,1530,0
20250326,105600,0,1530,1530,1530,1530,0
20250326,105500,0,1530,1530,1530,1530,0
20250326,105400,0,1530,1530,1530,1530,0
20250326,105300,0,1530,1530,1530,1530,0
20250326,105200,0,1530,1530,1530,1530,0
20250326,105100,0,1530,1530,1530,1530,0
20250326,105000,0,1530,1530,1530,1530,0
20250326,104900,0,1530,1530,1530,1530,0
20250326,104800,0,1530,1530,1530,1530,0
20250326,104700,0,1530,1530,1530,1530,0
20250326,104600,0,1530,1530,1530,1530,0
20250326,104500,0,1530,1530,1530,1530,0
20250326,104400,0,1530,1530,1530,1530,0
20250326,104300,0,1530,1530,1530,1530,0
20250326,104200,0,1530,1530,1530,1530,0
20250326,104100,0,1530,1530,1530,1530,0
20250326,104000,0,1530,1530,1530,1530,0
20250326,103900,0,1530,1530,1530,1530,0
20250326,103800,0,1530,1530,1530,1530,0
20250326,103700,0,1530,1530,1530,1530,0
20250326,103600,0,1530,1530,1530,1530,0
20250326,103500,0,1530,1530,1530,1530,0
20250326,103400,0,1530,1530,1530,1530,0
20250326,103300,0,1530,1530,1530,1530,0
20250326,103200,0,1530,1530,1530,1530,0
20250326,103100,0,1530,1530,1530,1530,0
20250326,103000,0,1530,1530,1530,1530,0
20250326,102900,0,1530,1530,1530,1530,0
20250326,102800,0,1530,1530,1530,1530,0
20250326,102700,0,1530,1530,1530,1530,0
20250326,102600,0,1530,1530,1530,1530,0
20250326,102500,0,1530,1530,1530,1530,0
20250326,102400,0,1530,1530,1530,1530,0
20250326,102300,0,1530,1530,1530,1530,0
20250326,102200,0,1530,1530,1530,1530,0
20250326,102100,0,1530,1530,1530,1530,0
20250326,102000,0,1530,1530,1530,1530,0
20250326,101900,0,1530,1530,1530,1530,0
20250326,101800,0,1530,1530,1530,1530,0
20250326,101700,0,1530,1530,1530,1530,0
20250326,101600,0,1530,1530,1530,1530,0
20250326,101500,0,1530,1530,1530,1530,0
20250326,101400,0,1530,1530,1530,1530,0
20250326,101300,0,1530,1530,1530,1530,0
20250326,101200,0,1530,1530,1530,1530,0
20250326,101100,0,1530,1530,1530,1530,0
20250326,101000,0,1530,1530,1530,1530,0
20250326,100900,0,1530,1530,1530,1530,0
20250326,100800,0,1530,1530,1530,1530,0
20250326,100700,0,1530,1530,1530,1530,0
20250326,100600,0,1530,1530,1530,1530,0
20250326,100500,0,1530,1530,1530,1530,0
20250326,100400,0,1530,1530,1530,1530,0
20250326,100300,0,1530,1530,1530,1530,0
20250326,100200,0,1530,1530,1530,1530,0
20250326,100100,0,1530,1530,1530,1530,0
20250326,100000,0,1530,1530,1530,1530,0
20250326,095900,0,1530,1530,1530,1530,0
20250326,095800,0,1530,1530,1530,1530,0
20250326,095700,0,1530,1530,1530,1530,0
20250326,095600,0,1530,1530,1530,1530,0
20250326,095500,0,1530,1530,1530,1530,0
20250326,095400,0,1530,1530,1530,1530,0
20250326,095300,0,1530,1530,1530,1530,0
20250326,095200,0,1530,1530,1530,1530,0
20250326,095100,0,1530,1530,1530,1530,0
20250326,095000,0,1530,1530,1530,1530,0
20250326,094900,0,1530,1530,1530,1530,0
20250326,094800,0,1530,1530,1530,1530,0
20250326,094700,0,1530,1530,1530,1530,0
20250326,094600,0,1530,1530,1530,1530,0
20250326,094500,0,1530,1530,1530,1530,0
20250326,094400,0,1530,1530,1530,1530,0
20250326,094300,0,1530,1530,1530,1530,0
20250326,094200,0,1530,1530,1530,1530,0
20250326,094100,0,1530,1530,1530,1530,0
20250326,094000,0,1530,1530,1530,1530,0
20250326,093900,0,1530,1530,1530,1530,0
20250326,093800,0,1530,1530,1530,1530,0
20250326,093700,0,1530,1530,1530,1530,0
20250326,093600,0,1530,1530,1530,1530,0
20250326,093500,0,1530,1530,1530,1530,0
20250326,093400,0,1530,1530,1530,1530,0
20250326,093300,0,1530,1530,1530,1530,0
20250326,093200,0,1530,1530,1530,1530,0
20250326,093100,0,1530,1530,1530,1530,0
20250326,093000,0,1530,1530,1530,1530,0
20250326,092900,0,1530,1530,1530,1530,0
20250326,092800,0,1530,1530,1530,1530,0
20250326,092700,0,1530,1530,1530,1530,0
20250326,092600,0,1530,1530,1530,1530,0
20250326,092500,0,1530,1530,1530,1530,0
20250326,092400,0,1530,1530,1530,1530,0
20250326,092300,0,1530,1530,1530,1530,0
20250326,092200,0,1530,1530,1530,1530,0
20250326,092100,0,1530,1530,1530,1530,0
20250326,092000,0,1530,1530,1530,1530,0
20250326,091900,0,1530,1530,1530,1530,0
20250326,091800,0,1530,1530,1530,1530,0
20250326,091700,0,1530,1530,1530,1530,0
20250326,091600,0,1530,1530,1530,1530,0
20250326,091500,0,1530,1530,1530,1530,0
20250326,091400,0,1530,1530,1530,1530,0
20250326,091300,0,1530,1530,1530,1530,0
20250326,091200,0,1530,1530,1530,1530,0
20250326,091100,0,1530,1530,1530,1530,0
20250326,091000,0,1530,1530,1530,1530,0
20250326,090900,0,1530,1530,1530,1530,0
20250326,090800,0,1530,1530,1530,1530,0
20250326,090700,0,1530,1530,1530,1530,0
20250326,090600,0,1530,1530,1530,1530,0
20250326,090500,0,1530,1530,1530,1530,0
20250326,090400,0,1530,1530,1530,1530,0
20250326,090300,0,1530,1530,1530,1530,0
20250326,090200,0,1530,1530,1530,1530,0
20250326,090100,0,1530,1530,1530,1530,0
20250326,090000,0,1530,1530,1530,1530,0