KissMeData/043090/min/candle-20250425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250425,191000,0,380,380,380,380,0
20250425,190900,0,380,380,380,380,0
20250425,190800,0,380,380,380,380,0
20250425,190700,0,380,380,380,380,0
20250425,190600,0,380,380,380,380,0
20250425,190500,0,380,380,380,380,0
20250425,190400,0,380,380,380,380,0
20250425,190300,0,380,380,380,380,0
20250425,190200,0,380,380,380,380,0
20250425,190100,0,380,380,380,380,0
20250425,190000,0,380,380,380,380,0
20250425,185900,0,380,380,380,380,0
20250425,185800,0,380,380,380,380,0
20250425,185700,0,380,380,380,380,0
20250425,185600,0,380,380,380,380,0
20250425,185500,0,380,380,380,380,0
20250425,185400,0,380,380,380,380,0
20250425,185300,0,380,380,380,380,0
20250425,185200,0,380,380,380,380,0
20250425,185100,0,380,380,380,380,0
20250425,185000,0,380,380,380,380,0
20250425,184900,0,380,380,380,380,0
20250425,184800,0,380,380,380,380,0
20250425,184700,0,380,380,380,380,0
20250425,184600,0,380,380,380,380,0
20250425,184500,0,380,380,380,380,0
20250425,184400,0,380,380,380,380,0
20250425,184300,0,380,380,380,380,0
20250425,184200,0,380,380,380,380,0
20250425,184100,0,380,380,380,380,0
20250425,184000,0,380,380,380,380,0
20250425,183900,0,380,380,380,380,0
20250425,183800,0,380,380,380,380,0
20250425,183700,0,380,380,380,380,0
20250425,183600,0,380,380,380,380,0
20250425,183500,0,380,380,380,380,0
20250425,183400,0,380,380,380,380,0
20250425,183300,0,380,380,380,380,0
20250425,183200,0,380,380,380,380,0
20250425,183100,0,380,380,380,380,0
20250425,183000,0,380,380,380,380,0
20250425,182900,0,380,380,380,380,0
20250425,182800,0,380,380,380,380,0
20250425,182700,0,380,380,380,380,0
20250425,182600,0,380,380,380,380,0
20250425,182500,0,380,380,380,380,0
20250425,182400,0,380,380,380,380,0
20250425,182300,0,380,380,380,380,0
20250425,182200,0,380,380,380,380,0
20250425,182100,0,380,380,380,380,0
20250425,182000,0,380,380,380,380,0
20250425,181900,0,380,380,380,380,0
20250425,181800,0,380,380,380,380,0
20250425,181700,0,380,380,380,380,0
20250425,181600,0,380,380,380,380,0
20250425,181500,0,380,380,380,380,0
20250425,181400,0,380,380,380,380,0
20250425,181300,0,380,380,380,380,0
20250425,181200,0,380,380,380,380,0
20250425,181100,0,380,380,380,380,0
20250425,181000,0,380,380,380,380,0
20250425,180900,0,380,380,380,380,0
20250425,180800,0,380,380,380,380,0
20250425,180700,0,380,380,380,380,0
20250425,180600,0,380,380,380,380,0
20250425,180500,0,380,380,380,380,0
20250425,180400,0,380,380,380,380,0
20250425,180300,0,380,380,380,380,0
20250425,180200,0,380,380,380,380,0
20250425,180100,0,380,380,380,380,0
20250425,180000,0,380,380,380,380,0
20250425,175900,0,380,380,380,380,0
20250425,175800,0,380,380,380,380,0
20250425,175700,0,380,380,380,380,0
20250425,175600,0,380,380,380,380,0
20250425,175500,0,380,380,380,380,0
20250425,175400,0,380,380,380,380,0
20250425,175300,0,380,380,380,380,0
20250425,175200,0,380,380,380,380,0
20250425,175100,0,380,380,380,380,0
20250425,175000,0,380,380,380,380,0
20250425,174900,0,380,380,380,380,0
20250425,174800,0,380,380,380,380,0
20250425,174700,0,380,380,380,380,0
20250425,174600,0,380,380,380,380,0
20250425,174500,0,380,380,380,380,0
20250425,174400,0,380,380,380,380,0
20250425,174300,0,380,380,380,380,0
20250425,174200,0,380,380,380,380,0
20250425,174100,0,380,380,380,380,0
20250425,174000,0,380,380,380,380,0
20250425,173900,0,380,380,380,380,0
20250425,173800,0,380,380,380,380,0
20250425,173700,0,380,380,380,380,0
20250425,173600,0,380,380,380,380,0
20250425,173500,0,380,380,380,380,0
20250425,173400,0,380,380,380,380,0
20250425,173300,0,380,380,380,380,0
20250425,173200,0,380,380,380,380,0
20250425,173100,0,380,380,380,380,0
20250425,173000,0,380,380,380,380,0
20250425,172900,0,380,380,380,380,0
20250425,172800,0,380,380,380,380,0
20250425,172700,0,380,380,380,380,0
20250425,172600,0,380,380,380,380,0
20250425,172500,0,380,380,380,380,0
20250425,172400,0,380,380,380,380,0
20250425,172300,0,380,380,380,380,0
20250425,172200,0,380,380,380,380,0
20250425,172100,0,380,380,380,380,0
20250425,172000,0,380,380,380,380,0
20250425,171900,0,380,380,380,380,0
20250425,171800,0,380,380,380,380,0
20250425,171700,0,380,380,380,380,0
20250425,171600,0,380,380,380,380,0
20250425,171500,0,380,380,380,380,0
20250425,171400,0,380,380,380,380,0
20250425,171300,0,380,380,380,380,0
20250425,171200,0,380,380,380,380,0
20250425,171100,0,380,380,380,380,0
20250425,171000,0,380,380,380,380,0
20250425,170900,0,380,380,380,380,0
20250425,170800,0,380,380,380,380,0
20250425,170700,0,380,380,380,380,0
20250425,170600,0,380,380,380,380,0
20250425,170500,0,380,380,380,380,0
20250425,170400,0,380,380,380,380,0
20250425,170300,0,380,380,380,380,0
20250425,170200,0,380,380,380,380,0
20250425,170100,0,380,380,380,380,0
20250425,170000,0,380,380,380,380,0
20250425,165900,0,380,380,380,380,0
20250425,165800,0,380,380,380,380,0
20250425,165700,0,380,380,380,380,0
20250425,165600,0,380,380,380,380,0
20250425,165500,0,380,380,380,380,0
20250425,165400,0,380,380,380,380,0
20250425,165300,0,380,380,380,380,0
20250425,165200,0,380,380,380,380,0
20250425,165100,0,380,380,380,380,0
20250425,165000,0,380,380,380,380,0
20250425,164900,0,380,380,380,380,0
20250425,164800,0,380,380,380,380,0
20250425,164700,0,380,380,380,380,0
20250425,164600,0,380,380,380,380,0
20250425,164500,0,380,380,380,380,0
20250425,164400,0,380,380,380,380,0
20250425,164300,0,380,380,380,380,0
20250425,164200,0,380,380,380,380,0
20250425,164100,0,380,380,380,380,0
20250425,164000,0,380,380,380,380,0
20250425,163900,0,380,380,380,380,0
20250425,163800,0,380,380,380,380,0
20250425,163700,0,380,380,380,380,0
20250425,163600,0,380,380,380,380,0
20250425,163500,0,380,380,380,380,0
20250425,163400,0,380,380,380,380,0
20250425,163300,0,380,380,380,380,0
20250425,163200,0,380,380,380,380,0
20250425,163100,0,380,380,380,380,0
20250425,163000,0,380,380,380,380,0
20250425,162900,0,380,380,380,380,0
20250425,162800,0,380,380,380,380,0
20250425,162700,0,380,380,380,380,0
20250425,162600,0,380,380,380,380,0
20250425,162500,0,380,380,380,380,0
20250425,162400,0,380,380,380,380,0
20250425,162300,0,380,380,380,380,0
20250425,162200,0,380,380,380,380,0
20250425,162100,0,380,380,380,380,0
20250425,162000,0,380,380,380,380,0
20250425,161900,0,380,380,380,380,0
20250425,161800,0,380,380,380,380,0
20250425,161700,0,380,380,380,380,0
20250425,161600,0,380,380,380,380,0
20250425,161500,0,380,380,380,380,0
20250425,161400,0,380,380,380,380,0
20250425,161300,0,380,380,380,380,0
20250425,161200,0,380,380,380,380,0
20250425,161100,0,380,380,380,380,0
20250425,161000,0,380,380,380,380,0
20250425,160900,0,380,380,380,380,0
20250425,160800,0,380,380,380,380,0
20250425,160700,0,380,380,380,380,0
20250425,160600,0,380,380,380,380,0
20250425,160500,0,380,380,380,380,0
20250425,160400,0,380,380,380,380,0
20250425,160300,0,380,380,380,380,0
20250425,160200,0,380,380,380,380,0
20250425,160100,0,380,380,380,380,0
20250425,160000,0,380,380,380,380,0
20250425,155900,0,380,380,380,380,0
20250425,155800,0,380,380,380,380,0
20250425,155700,0,380,380,380,380,0
20250425,155600,0,380,380,380,380,0
20250425,155500,0,380,380,380,380,0
20250425,155400,0,380,380,380,380,0
20250425,155300,0,380,380,380,380,0
20250425,155200,0,380,380,380,380,0
20250425,155100,0,380,380,380,380,0
20250425,155000,0,380,380,380,380,0
20250425,154900,0,380,380,380,380,0
20250425,154800,0,380,380,380,380,0
20250425,154700,0,380,380,380,380,0
20250425,154600,0,380,380,380,380,0
20250425,154500,0,380,380,380,380,0
20250425,154400,0,380,380,380,380,0
20250425,154300,0,380,380,380,380,0
20250425,154200,0,380,380,380,380,0
20250425,154100,0,380,380,380,380,0
20250425,154000,0,380,380,380,380,0
20250425,153900,0,380,380,380,380,0
20250425,153800,0,380,380,380,380,0
20250425,153700,0,380,380,380,380,0
20250425,153600,0,380,380,380,380,0
20250425,153500,0,380,380,380,380,0
20250425,153400,0,380,380,380,380,0
20250425,153300,0,380,380,380,380,0
20250425,153200,0,380,380,380,380,0
20250425,153100,0,380,380,380,380,0
20250425,153000,0,380,380,380,380,0
20250425,152900,0,380,380,380,380,0
20250425,152800,0,380,380,380,380,0
20250425,152700,0,380,380,380,380,0
20250425,152600,0,380,380,380,380,0
20250425,152500,0,380,380,380,380,0
20250425,152400,0,380,380,380,380,0
20250425,152300,0,380,380,380,380,0
20250425,152200,0,380,380,380,380,0
20250425,152100,0,380,380,380,380,0
20250425,152000,0,380,380,380,380,0
20250425,151900,0,380,380,380,380,0
20250425,151800,0,380,380,380,380,0
20250425,151700,0,380,380,380,380,0
20250425,151600,0,380,380,380,380,0
20250425,151500,0,380,380,380,380,0
20250425,151400,0,380,380,380,380,0
20250425,151300,0,380,380,380,380,0
20250425,151200,0,380,380,380,380,0
20250425,151100,0,380,380,380,380,0
20250425,151000,0,380,380,380,380,0
20250425,150900,0,380,380,380,380,0
20250425,150800,0,380,380,380,380,0
20250425,150700,0,380,380,380,380,0
20250425,150600,0,380,380,380,380,0
20250425,150500,0,380,380,380,380,0
20250425,150400,0,380,380,380,380,0
20250425,150300,0,380,380,380,380,0
20250425,150200,0,380,380,380,380,0
20250425,150100,0,380,380,380,380,0
20250425,150000,0,380,380,380,380,0
20250425,145900,0,380,380,380,380,0
20250425,145800,0,380,380,380,380,0
20250425,145700,0,380,380,380,380,0
20250425,145600,0,380,380,380,380,0
20250425,145500,0,380,380,380,380,0
20250425,145400,0,380,380,380,380,0
20250425,145300,0,380,380,380,380,0
20250425,145200,0,380,380,380,380,0
20250425,145100,0,380,380,380,380,0
20250425,145000,0,380,380,380,380,0
20250425,144900,0,380,380,380,380,0
20250425,144800,0,380,380,380,380,0
20250425,144700,0,380,380,380,380,0
20250425,144600,0,380,380,380,380,0
20250425,144500,0,380,380,380,380,0
20250425,144400,0,380,380,380,380,0
20250425,144300,0,380,380,380,380,0
20250425,144200,0,380,380,380,380,0
20250425,144100,0,380,380,380,380,0
20250425,144000,0,380,380,380,380,0
20250425,143900,0,380,380,380,380,0
20250425,143800,0,380,380,380,380,0
20250425,143700,0,380,380,380,380,0
20250425,143600,0,380,380,380,380,0
20250425,143500,0,380,380,380,380,0
20250425,143400,0,380,380,380,380,0
20250425,143300,0,380,380,380,380,0
20250425,143200,0,380,380,380,380,0
20250425,143100,0,380,380,380,380,0
20250425,143000,0,380,380,380,380,0
20250425,142900,0,380,380,380,380,0
20250425,142800,0,380,380,380,380,0
20250425,142700,0,380,380,380,380,0
20250425,142600,0,380,380,380,380,0
20250425,142500,0,380,380,380,380,0
20250425,142400,0,380,380,380,380,0
20250425,142300,0,380,380,380,380,0
20250425,142200,0,380,380,380,380,0
20250425,142100,0,380,380,380,380,0
20250425,142000,0,380,380,380,380,0
20250425,141900,0,380,380,380,380,0
20250425,141800,0,380,380,380,380,0
20250425,141700,0,380,380,380,380,0
20250425,141600,0,380,380,380,380,0
20250425,141500,0,380,380,380,380,0
20250425,141400,0,380,380,380,380,0
20250425,141300,0,380,380,380,380,0
20250425,141200,0,380,380,380,380,0
20250425,141100,0,380,380,380,380,0
20250425,141000,0,380,380,380,380,0
20250425,140900,0,380,380,380,380,0
20250425,140800,0,380,380,380,380,0
20250425,140700,0,380,380,380,380,0
20250425,140600,0,380,380,380,380,0
20250425,140500,0,380,380,380,380,0
20250425,140400,0,380,380,380,380,0
20250425,140300,0,380,380,380,380,0
20250425,140200,0,380,380,380,380,0
20250425,140100,0,380,380,380,380,0
20250425,140000,0,380,380,380,380,0
20250425,135900,0,380,380,380,380,0
20250425,135800,0,380,380,380,380,0
20250425,135700,0,380,380,380,380,0
20250425,135600,0,380,380,380,380,0
20250425,135500,0,380,380,380,380,0
20250425,135400,0,380,380,380,380,0
20250425,135300,0,380,380,380,380,0
20250425,135200,0,380,380,380,380,0
20250425,135100,0,380,380,380,380,0
20250425,135000,0,380,380,380,380,0
20250425,134900,0,380,380,380,380,0
20250425,134800,0,380,380,380,380,0
20250425,134700,0,380,380,380,380,0
20250425,134600,0,380,380,380,380,0
20250425,134500,0,380,380,380,380,0
20250425,134400,0,380,380,380,380,0
20250425,134300,0,380,380,380,380,0
20250425,134200,0,380,380,380,380,0
20250425,134100,0,380,380,380,380,0
20250425,134000,0,380,380,380,380,0
20250425,133900,0,380,380,380,380,0
20250425,133800,0,380,380,380,380,0
20250425,133700,0,380,380,380,380,0
20250425,133600,0,380,380,380,380,0
20250425,133500,0,380,380,380,380,0
20250425,133400,0,380,380,380,380,0
20250425,133300,0,380,380,380,380,0
20250425,133200,0,380,380,380,380,0
20250425,133100,0,380,380,380,380,0
20250425,133000,0,380,380,380,380,0
20250425,132900,0,380,380,380,380,0
20250425,132800,0,380,380,380,380,0
20250425,132700,0,380,380,380,380,0
20250425,132600,0,380,380,380,380,0
20250425,132500,0,380,380,380,380,0
20250425,132400,0,380,380,380,380,0
20250425,132300,0,380,380,380,380,0
20250425,132200,0,380,380,380,380,0
20250425,132100,0,380,380,380,380,0
20250425,132000,0,380,380,380,380,0
20250425,131900,0,380,380,380,380,0
20250425,131800,0,380,380,380,380,0
20250425,131700,0,380,380,380,380,0
20250425,131600,0,380,380,380,380,0
20250425,131500,0,380,380,380,380,0
20250425,131400,0,380,380,380,380,0
20250425,131300,0,380,380,380,380,0
20250425,131200,0,380,380,380,380,0
20250425,131100,0,380,380,380,380,0
20250425,131000,0,380,380,380,380,0
20250425,130900,0,380,380,380,380,0
20250425,130800,0,380,380,380,380,0
20250425,130700,0,380,380,380,380,0
20250425,130600,0,380,380,380,380,0
20250425,130500,0,380,380,380,380,0
20250425,130400,0,380,380,380,380,0
20250425,130300,0,380,380,380,380,0
20250425,130200,0,380,380,380,380,0
20250425,130100,0,380,380,380,380,0
20250425,130000,0,380,380,380,380,0
20250425,125900,0,380,380,380,380,0
20250425,125800,0,380,380,380,380,0
20250425,125700,0,380,380,380,380,0
20250425,125600,0,380,380,380,380,0
20250425,125500,0,380,380,380,380,0
20250425,125400,0,380,380,380,380,0
20250425,125300,0,380,380,380,380,0
20250425,125200,0,380,380,380,380,0
20250425,125100,0,380,380,380,380,0
20250425,125000,0,380,380,380,380,0
20250425,124900,0,380,380,380,380,0
20250425,124800,0,380,380,380,380,0
20250425,124700,0,380,380,380,380,0
20250425,124600,0,380,380,380,380,0
20250425,124500,0,380,380,380,380,0
20250425,124400,0,380,380,380,380,0
20250425,124300,0,380,380,380,380,0
20250425,124200,0,380,380,380,380,0
20250425,124100,0,380,380,380,380,0
20250425,124000,0,380,380,380,380,0
20250425,123900,0,380,380,380,380,0
20250425,123800,0,380,380,380,380,0
20250425,123700,0,380,380,380,380,0
20250425,123600,0,380,380,380,380,0
20250425,123500,0,380,380,380,380,0
20250425,123400,0,380,380,380,380,0
20250425,123300,0,380,380,380,380,0
20250425,123200,0,380,380,380,380,0
20250425,123100,0,380,380,380,380,0
20250425,123000,0,380,380,380,380,0
20250425,122900,0,380,380,380,380,0
20250425,122800,0,380,380,380,380,0
20250425,122700,0,380,380,380,380,0
20250425,122600,0,380,380,380,380,0
20250425,122500,0,380,380,380,380,0
20250425,122400,0,380,380,380,380,0
20250425,122300,0,380,380,380,380,0
20250425,122200,0,380,380,380,380,0
20250425,122100,0,380,380,380,380,0
20250425,122000,0,380,380,380,380,0
20250425,121900,0,380,380,380,380,0
20250425,121800,0,380,380,380,380,0
20250425,121700,0,380,380,380,380,0
20250425,121600,0,380,380,380,380,0
20250425,121500,0,380,380,380,380,0
20250425,121400,0,380,380,380,380,0
20250425,121300,0,380,380,380,380,0
20250425,121200,0,380,380,380,380,0
20250425,121100,0,380,380,380,380,0
20250425,121000,0,380,380,380,380,0
20250425,120900,0,380,380,380,380,0
20250425,120800,0,380,380,380,380,0
20250425,120700,0,380,380,380,380,0
20250425,120600,0,380,380,380,380,0
20250425,120500,0,380,380,380,380,0
20250425,120400,0,380,380,380,380,0
20250425,120300,0,380,380,380,380,0
20250425,120200,0,380,380,380,380,0
20250425,120100,0,380,380,380,380,0
20250425,120000,0,380,380,380,380,0
20250425,115900,0,380,380,380,380,0
20250425,115800,0,380,380,380,380,0
20250425,115700,0,380,380,380,380,0
20250425,115600,0,380,380,380,380,0
20250425,115500,0,380,380,380,380,0
20250425,115400,0,380,380,380,380,0
20250425,115300,0,380,380,380,380,0
20250425,115200,0,380,380,380,380,0
20250425,115100,0,380,380,380,380,0
20250425,115000,0,380,380,380,380,0
20250425,114900,0,380,380,380,380,0
20250425,114800,0,380,380,380,380,0
20250425,114700,0,380,380,380,380,0
20250425,114600,0,380,380,380,380,0
20250425,114500,0,380,380,380,380,0
20250425,114400,0,380,380,380,380,0
20250425,114300,0,380,380,380,380,0
20250425,114200,0,380,380,380,380,0
20250425,114100,0,380,380,380,380,0
20250425,114000,0,380,380,380,380,0
20250425,113900,0,380,380,380,380,0
20250425,113800,0,380,380,380,380,0
20250425,113700,0,380,380,380,380,0
20250425,113600,0,380,380,380,380,0
20250425,113500,0,380,380,380,380,0
20250425,113400,0,380,380,380,380,0
20250425,113300,0,380,380,380,380,0
20250425,113200,0,380,380,380,380,0
20250425,113100,0,380,380,380,380,0
20250425,113000,0,380,380,380,380,0
20250425,112900,0,380,380,380,380,0
20250425,112800,0,380,380,380,380,0
20250425,112700,0,380,380,380,380,0
20250425,112600,0,380,380,380,380,0
20250425,112500,0,380,380,380,380,0
20250425,112400,0,380,380,380,380,0
20250425,112300,0,380,380,380,380,0
20250425,112200,0,380,380,380,380,0
20250425,112100,0,380,380,380,380,0
20250425,112000,0,380,380,380,380,0
20250425,111900,0,380,380,380,380,0
20250425,111800,0,380,380,380,380,0
20250425,111700,0,380,380,380,380,0
20250425,111600,0,380,380,380,380,0
20250425,111500,0,380,380,380,380,0
20250425,111400,0,380,380,380,380,0
20250425,111300,0,380,380,380,380,0
20250425,111200,0,380,380,380,380,0
20250425,111100,0,380,380,380,380,0
20250425,111000,0,380,380,380,380,0
20250425,110900,0,380,380,380,380,0
20250425,110800,0,380,380,380,380,0
20250425,110700,0,380,380,380,380,0
20250425,110600,0,380,380,380,380,0
20250425,110500,0,380,380,380,380,0
20250425,110400,0,380,380,380,380,0
20250425,110300,0,380,380,380,380,0
20250425,110200,0,380,380,380,380,0
20250425,110100,0,380,380,380,380,0
20250425,110000,0,380,380,380,380,0
20250425,105900,0,380,380,380,380,0
20250425,105800,0,380,380,380,380,0
20250425,105700,0,380,380,380,380,0
20250425,105600,0,380,380,380,380,0
20250425,105500,0,380,380,380,380,0
20250425,105400,0,380,380,380,380,0
20250425,105300,0,380,380,380,380,0
20250425,105200,0,380,380,380,380,0
20250425,105100,0,380,380,380,380,0
20250425,105000,0,380,380,380,380,0
20250425,104900,0,380,380,380,380,0
20250425,104800,0,380,380,380,380,0
20250425,104700,0,380,380,380,380,0
20250425,104600,0,380,380,380,380,0
20250425,104500,0,380,380,380,380,0
20250425,104400,0,380,380,380,380,0
20250425,104300,0,380,380,380,380,0
20250425,104200,0,380,380,380,380,0
20250425,104100,0,380,380,380,380,0
20250425,104000,0,380,380,380,380,0
20250425,103900,0,380,380,380,380,0
20250425,103800,0,380,380,380,380,0
20250425,103700,0,380,380,380,380,0
20250425,103600,0,380,380,380,380,0
20250425,103500,0,380,380,380,380,0
20250425,103400,0,380,380,380,380,0
20250425,103300,0,380,380,380,380,0
20250425,103200,0,380,380,380,380,0
20250425,103100,0,380,380,380,380,0
20250425,103000,0,380,380,380,380,0
20250425,102900,0,380,380,380,380,0
20250425,102800,0,380,380,380,380,0
20250425,102700,0,380,380,380,380,0
20250425,102600,0,380,380,380,380,0
20250425,102500,0,380,380,380,380,0
20250425,102400,0,380,380,380,380,0
20250425,102300,0,380,380,380,380,0
20250425,102200,0,380,380,380,380,0
20250425,102100,0,380,380,380,380,0
20250425,102000,0,380,380,380,380,0
20250425,101900,0,380,380,380,380,0
20250425,101800,0,380,380,380,380,0
20250425,101700,0,380,380,380,380,0
20250425,101600,0,380,380,380,380,0
20250425,101500,0,380,380,380,380,0
20250425,101400,0,380,380,380,380,0
20250425,101300,0,380,380,380,380,0
20250425,101200,0,380,380,380,380,0
20250425,101100,0,380,380,380,380,0
20250425,101000,0,380,380,380,380,0
20250425,100900,0,380,380,380,380,0
20250425,100800,0,380,380,380,380,0
20250425,100700,0,380,380,380,380,0
20250425,100600,0,380,380,380,380,0
20250425,100500,0,380,380,380,380,0
20250425,100400,0,380,380,380,380,0
20250425,100300,0,380,380,380,380,0
20250425,100200,0,380,380,380,380,0
20250425,100100,0,380,380,380,380,0
20250425,100000,0,380,380,380,380,0
20250425,095900,0,380,380,380,380,0
20250425,095800,0,380,380,380,380,0
20250425,095700,0,380,380,380,380,0
20250425,095600,0,380,380,380,380,0
20250425,095500,0,380,380,380,380,0
20250425,095400,0,380,380,380,380,0
20250425,095300,0,380,380,380,380,0
20250425,095200,0,380,380,380,380,0
20250425,095100,0,380,380,380,380,0
20250425,095000,0,380,380,380,380,0
20250425,094900,0,380,380,380,380,0
20250425,094800,0,380,380,380,380,0
20250425,094700,0,380,380,380,380,0
20250425,094600,0,380,380,380,380,0
20250425,094500,0,380,380,380,380,0
20250425,094400,0,380,380,380,380,0
20250425,094300,0,380,380,380,380,0
20250425,094200,0,380,380,380,380,0
20250425,094100,0,380,380,380,380,0
20250425,094000,0,380,380,380,380,0
20250425,093900,0,380,380,380,380,0
20250425,093800,0,380,380,380,380,0
20250425,093700,0,380,380,380,380,0
20250425,093600,0,380,380,380,380,0
20250425,093500,0,380,380,380,380,0
20250425,093400,0,380,380,380,380,0
20250425,093300,0,380,380,380,380,0
20250425,093200,0,380,380,380,380,0
20250425,093100,0,380,380,380,380,0
20250425,093000,0,380,380,380,380,0
20250425,092900,0,380,380,380,380,0
20250425,092800,0,380,380,380,380,0
20250425,092700,0,380,380,380,380,0
20250425,092600,0,380,380,380,380,0
20250425,092500,0,380,380,380,380,0
20250425,092400,0,380,380,380,380,0
20250425,092300,0,380,380,380,380,0
20250425,092200,0,380,380,380,380,0
20250425,092100,0,380,380,380,380,0
20250425,092000,0,380,380,380,380,0
20250425,091900,0,380,380,380,380,0
20250425,091800,0,380,380,380,380,0
20250425,091700,0,380,380,380,380,0
20250425,091600,0,380,380,380,380,0
20250425,091500,0,380,380,380,380,0
20250425,091400,0,380,380,380,380,0
20250425,091300,0,380,380,380,380,0
20250425,091200,0,380,380,380,380,0
20250425,091100,0,380,380,380,380,0
20250425,091000,0,380,380,380,380,0
20250425,090900,0,380,380,380,380,0
20250425,090800,0,380,380,380,380,0
20250425,090700,0,380,380,380,380,0
20250425,090600,0,380,380,380,380,0
20250425,090500,0,380,380,380,380,0
20250425,090400,0,380,380,380,380,0
20250425,090300,0,380,380,380,380,0
20250425,090200,0,380,380,380,380,0
20250425,090100,0,380,380,380,380,0
20250425,090000,0,380,380,380,380,0