KissMeData/043090/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,191000,0,380,380,380,380,0
20250428,190900,0,380,380,380,380,0
20250428,190800,0,380,380,380,380,0
20250428,190700,0,380,380,380,380,0
20250428,190600,0,380,380,380,380,0
20250428,190500,0,380,380,380,380,0
20250428,190400,0,380,380,380,380,0
20250428,190300,0,380,380,380,380,0
20250428,190200,0,380,380,380,380,0
20250428,190100,0,380,380,380,380,0
20250428,190000,0,380,380,380,380,0
20250428,185900,0,380,380,380,380,0
20250428,185800,0,380,380,380,380,0
20250428,185700,0,380,380,380,380,0
20250428,185600,0,380,380,380,380,0
20250428,185500,0,380,380,380,380,0
20250428,185400,0,380,380,380,380,0
20250428,185300,0,380,380,380,380,0
20250428,185200,0,380,380,380,380,0
20250428,185100,0,380,380,380,380,0
20250428,185000,0,380,380,380,380,0
20250428,184900,0,380,380,380,380,0
20250428,184800,0,380,380,380,380,0
20250428,184700,0,380,380,380,380,0
20250428,184600,0,380,380,380,380,0
20250428,184500,0,380,380,380,380,0
20250428,184400,0,380,380,380,380,0
20250428,184300,0,380,380,380,380,0
20250428,184200,0,380,380,380,380,0
20250428,184100,0,380,380,380,380,0
20250428,184000,0,380,380,380,380,0
20250428,183900,0,380,380,380,380,0
20250428,183800,0,380,380,380,380,0
20250428,183700,0,380,380,380,380,0
20250428,183600,0,380,380,380,380,0
20250428,183500,0,380,380,380,380,0
20250428,183400,0,380,380,380,380,0
20250428,183300,0,380,380,380,380,0
20250428,183200,0,380,380,380,380,0
20250428,183100,0,380,380,380,380,0
20250428,183000,0,380,380,380,380,0
20250428,182900,0,380,380,380,380,0
20250428,182800,0,380,380,380,380,0
20250428,182700,0,380,380,380,380,0
20250428,182600,0,380,380,380,380,0
20250428,182500,0,380,380,380,380,0
20250428,182400,0,380,380,380,380,0
20250428,182300,0,380,380,380,380,0
20250428,182200,0,380,380,380,380,0
20250428,182100,0,380,380,380,380,0
20250428,182000,0,380,380,380,380,0
20250428,181900,0,380,380,380,380,0
20250428,181800,0,380,380,380,380,0
20250428,181700,0,380,380,380,380,0
20250428,181600,0,380,380,380,380,0
20250428,181500,0,380,380,380,380,0
20250428,181400,0,380,380,380,380,0
20250428,181300,0,380,380,380,380,0
20250428,181200,0,380,380,380,380,0
20250428,181100,0,380,380,380,380,0
20250428,181000,0,380,380,380,380,0
20250428,180900,0,380,380,380,380,0
20250428,180800,0,380,380,380,380,0
20250428,180700,0,380,380,380,380,0
20250428,180600,0,380,380,380,380,0
20250428,180500,0,380,380,380,380,0
20250428,180400,0,380,380,380,380,0
20250428,180300,0,380,380,380,380,0
20250428,180200,0,380,380,380,380,0
20250428,180100,0,380,380,380,380,0
20250428,180000,0,380,380,380,380,0
20250428,175900,0,380,380,380,380,0
20250428,175800,0,380,380,380,380,0
20250428,175700,0,380,380,380,380,0
20250428,175600,0,380,380,380,380,0
20250428,175500,0,380,380,380,380,0
20250428,175400,0,380,380,380,380,0
20250428,175300,0,380,380,380,380,0
20250428,175200,0,380,380,380,380,0
20250428,175100,0,380,380,380,380,0
20250428,175000,0,380,380,380,380,0
20250428,174900,0,380,380,380,380,0
20250428,174800,0,380,380,380,380,0
20250428,174700,0,380,380,380,380,0
20250428,174600,0,380,380,380,380,0
20250428,174500,0,380,380,380,380,0
20250428,174400,0,380,380,380,380,0
20250428,174300,0,380,380,380,380,0
20250428,174200,0,380,380,380,380,0
20250428,174100,0,380,380,380,380,0
20250428,174000,0,380,380,380,380,0
20250428,173900,0,380,380,380,380,0
20250428,173800,0,380,380,380,380,0
20250428,173700,0,380,380,380,380,0
20250428,173600,0,380,380,380,380,0
20250428,173500,0,380,380,380,380,0
20250428,173400,0,380,380,380,380,0
20250428,173300,0,380,380,380,380,0
20250428,173200,0,380,380,380,380,0
20250428,173100,0,380,380,380,380,0
20250428,173000,0,380,380,380,380,0
20250428,172900,0,380,380,380,380,0
20250428,172800,0,380,380,380,380,0
20250428,172700,0,380,380,380,380,0
20250428,172600,0,380,380,380,380,0
20250428,172500,0,380,380,380,380,0
20250428,172400,0,380,380,380,380,0
20250428,172300,0,380,380,380,380,0
20250428,172200,0,380,380,380,380,0
20250428,172100,0,380,380,380,380,0
20250428,172000,0,380,380,380,380,0
20250428,171900,0,380,380,380,380,0
20250428,171800,0,380,380,380,380,0
20250428,171700,0,380,380,380,380,0
20250428,171600,0,380,380,380,380,0
20250428,171500,0,380,380,380,380,0
20250428,171400,0,380,380,380,380,0
20250428,171300,0,380,380,380,380,0
20250428,171200,0,380,380,380,380,0
20250428,171100,0,380,380,380,380,0
20250428,171000,0,380,380,380,380,0
20250428,170900,0,380,380,380,380,0
20250428,170800,0,380,380,380,380,0
20250428,170700,0,380,380,380,380,0
20250428,170600,0,380,380,380,380,0
20250428,170500,0,380,380,380,380,0
20250428,170400,0,380,380,380,380,0
20250428,170300,0,380,380,380,380,0
20250428,170200,0,380,380,380,380,0
20250428,170100,0,380,380,380,380,0
20250428,170000,0,380,380,380,380,0
20250428,165900,0,380,380,380,380,0
20250428,165800,0,380,380,380,380,0
20250428,165700,0,380,380,380,380,0
20250428,165600,0,380,380,380,380,0
20250428,165500,0,380,380,380,380,0
20250428,165400,0,380,380,380,380,0
20250428,165300,0,380,380,380,380,0
20250428,165200,0,380,380,380,380,0
20250428,165100,0,380,380,380,380,0
20250428,165000,0,380,380,380,380,0
20250428,164900,0,380,380,380,380,0
20250428,164800,0,380,380,380,380,0
20250428,164700,0,380,380,380,380,0
20250428,164600,0,380,380,380,380,0
20250428,164500,0,380,380,380,380,0
20250428,164400,0,380,380,380,380,0
20250428,164300,0,380,380,380,380,0
20250428,164200,0,380,380,380,380,0
20250428,164100,0,380,380,380,380,0
20250428,164000,0,380,380,380,380,0
20250428,163900,0,380,380,380,380,0
20250428,163800,0,380,380,380,380,0
20250428,163700,0,380,380,380,380,0
20250428,163600,0,380,380,380,380,0
20250428,163500,0,380,380,380,380,0
20250428,163400,0,380,380,380,380,0
20250428,163300,0,380,380,380,380,0
20250428,163200,0,380,380,380,380,0
20250428,163100,0,380,380,380,380,0
20250428,163000,0,380,380,380,380,0
20250428,162900,0,380,380,380,380,0
20250428,162800,0,380,380,380,380,0
20250428,162700,0,380,380,380,380,0
20250428,162600,0,380,380,380,380,0
20250428,162500,0,380,380,380,380,0
20250428,162400,0,380,380,380,380,0
20250428,162300,0,380,380,380,380,0
20250428,162200,0,380,380,380,380,0
20250428,162100,0,380,380,380,380,0
20250428,162000,0,380,380,380,380,0
20250428,161900,0,380,380,380,380,0
20250428,161800,0,380,380,380,380,0
20250428,161700,0,380,380,380,380,0
20250428,161600,0,380,380,380,380,0
20250428,161500,0,380,380,380,380,0
20250428,161400,0,380,380,380,380,0
20250428,161300,0,380,380,380,380,0
20250428,161200,0,380,380,380,380,0
20250428,161100,0,380,380,380,380,0
20250428,161000,0,380,380,380,380,0
20250428,160900,0,380,380,380,380,0
20250428,160800,0,380,380,380,380,0
20250428,160700,0,380,380,380,380,0
20250428,160600,0,380,380,380,380,0
20250428,160500,0,380,380,380,380,0
20250428,160400,0,380,380,380,380,0
20250428,160300,0,380,380,380,380,0
20250428,160200,0,380,380,380,380,0
20250428,160100,0,380,380,380,380,0
20250428,160000,0,380,380,380,380,0
20250428,155900,0,380,380,380,380,0
20250428,155800,0,380,380,380,380,0
20250428,155700,0,380,380,380,380,0
20250428,155600,0,380,380,380,380,0
20250428,155500,0,380,380,380,380,0
20250428,155400,0,380,380,380,380,0
20250428,155300,0,380,380,380,380,0
20250428,155200,0,380,380,380,380,0
20250428,155100,0,380,380,380,380,0
20250428,155000,0,380,380,380,380,0
20250428,154900,0,380,380,380,380,0
20250428,154800,0,380,380,380,380,0
20250428,154700,0,380,380,380,380,0
20250428,154600,0,380,380,380,380,0
20250428,154500,0,380,380,380,380,0
20250428,154400,0,380,380,380,380,0
20250428,154300,0,380,380,380,380,0
20250428,154200,0,380,380,380,380,0
20250428,154100,0,380,380,380,380,0
20250428,154000,0,380,380,380,380,0
20250428,153900,0,380,380,380,380,0
20250428,153800,0,380,380,380,380,0
20250428,153700,0,380,380,380,380,0
20250428,153600,0,380,380,380,380,0
20250428,153500,0,380,380,380,380,0
20250428,153400,0,380,380,380,380,0
20250428,153300,0,380,380,380,380,0
20250428,153200,0,380,380,380,380,0
20250428,153100,0,380,380,380,380,0
20250428,153000,0,380,380,380,380,0
20250428,152900,0,380,380,380,380,0
20250428,152800,0,380,380,380,380,0
20250428,152700,0,380,380,380,380,0
20250428,152600,0,380,380,380,380,0
20250428,152500,0,380,380,380,380,0
20250428,152400,0,380,380,380,380,0
20250428,152300,0,380,380,380,380,0
20250428,152200,0,380,380,380,380,0
20250428,152100,0,380,380,380,380,0
20250428,152000,0,380,380,380,380,0
20250428,151900,0,380,380,380,380,0
20250428,151800,0,380,380,380,380,0
20250428,151700,0,380,380,380,380,0
20250428,151600,0,380,380,380,380,0
20250428,151500,0,380,380,380,380,0
20250428,151400,0,380,380,380,380,0
20250428,151300,0,380,380,380,380,0
20250428,151200,0,380,380,380,380,0
20250428,151100,0,380,380,380,380,0
20250428,151000,0,380,380,380,380,0
20250428,150900,0,380,380,380,380,0
20250428,150800,0,380,380,380,380,0
20250428,150700,0,380,380,380,380,0
20250428,150600,0,380,380,380,380,0
20250428,150500,0,380,380,380,380,0
20250428,150400,0,380,380,380,380,0
20250428,150300,0,380,380,380,380,0
20250428,150200,0,380,380,380,380,0
20250428,150100,0,380,380,380,380,0
20250428,150000,0,380,380,380,380,0
20250428,145900,0,380,380,380,380,0
20250428,145800,0,380,380,380,380,0
20250428,145700,0,380,380,380,380,0
20250428,145600,0,380,380,380,380,0
20250428,145500,0,380,380,380,380,0
20250428,145400,0,380,380,380,380,0
20250428,145300,0,380,380,380,380,0
20250428,145200,0,380,380,380,380,0
20250428,145100,0,380,380,380,380,0
20250428,145000,0,380,380,380,380,0
20250428,144900,0,380,380,380,380,0
20250428,144800,0,380,380,380,380,0
20250428,144700,0,380,380,380,380,0
20250428,144600,0,380,380,380,380,0
20250428,144500,0,380,380,380,380,0
20250428,144400,0,380,380,380,380,0
20250428,144300,0,380,380,380,380,0
20250428,144200,0,380,380,380,380,0
20250428,144100,0,380,380,380,380,0
20250428,144000,0,380,380,380,380,0
20250428,143900,0,380,380,380,380,0
20250428,143800,0,380,380,380,380,0
20250428,143700,0,380,380,380,380,0
20250428,143600,0,380,380,380,380,0
20250428,143500,0,380,380,380,380,0
20250428,143400,0,380,380,380,380,0
20250428,143300,0,380,380,380,380,0
20250428,143200,0,380,380,380,380,0
20250428,143100,0,380,380,380,380,0
20250428,143000,0,380,380,380,380,0
20250428,142900,0,380,380,380,380,0
20250428,142800,0,380,380,380,380,0
20250428,142700,0,380,380,380,380,0
20250428,142600,0,380,380,380,380,0
20250428,142500,0,380,380,380,380,0
20250428,142400,0,380,380,380,380,0
20250428,142300,0,380,380,380,380,0
20250428,142200,0,380,380,380,380,0
20250428,142100,0,380,380,380,380,0
20250428,142000,0,380,380,380,380,0
20250428,141900,0,380,380,380,380,0
20250428,141800,0,380,380,380,380,0
20250428,141700,0,380,380,380,380,0
20250428,141600,0,380,380,380,380,0
20250428,141500,0,380,380,380,380,0
20250428,141400,0,380,380,380,380,0
20250428,141300,0,380,380,380,380,0
20250428,141200,0,380,380,380,380,0
20250428,141100,0,380,380,380,380,0
20250428,141000,0,380,380,380,380,0
20250428,140900,0,380,380,380,380,0
20250428,140800,0,380,380,380,380,0
20250428,140700,0,380,380,380,380,0
20250428,140600,0,380,380,380,380,0
20250428,140500,0,380,380,380,380,0
20250428,140400,0,380,380,380,380,0
20250428,140300,0,380,380,380,380,0
20250428,140200,0,380,380,380,380,0
20250428,140100,0,380,380,380,380,0
20250428,140000,0,380,380,380,380,0
20250428,135900,0,380,380,380,380,0
20250428,135800,0,380,380,380,380,0
20250428,135700,0,380,380,380,380,0
20250428,135600,0,380,380,380,380,0
20250428,135500,0,380,380,380,380,0
20250428,135400,0,380,380,380,380,0
20250428,135300,0,380,380,380,380,0
20250428,135200,0,380,380,380,380,0
20250428,135100,0,380,380,380,380,0
20250428,135000,0,380,380,380,380,0
20250428,134900,0,380,380,380,380,0
20250428,134800,0,380,380,380,380,0
20250428,134700,0,380,380,380,380,0
20250428,134600,0,380,380,380,380,0
20250428,134500,0,380,380,380,380,0
20250428,134400,0,380,380,380,380,0
20250428,134300,0,380,380,380,380,0
20250428,134200,0,380,380,380,380,0
20250428,134100,0,380,380,380,380,0
20250428,134000,0,380,380,380,380,0
20250428,133900,0,380,380,380,380,0
20250428,133800,0,380,380,380,380,0
20250428,133700,0,380,380,380,380,0
20250428,133600,0,380,380,380,380,0
20250428,133500,0,380,380,380,380,0
20250428,133400,0,380,380,380,380,0
20250428,133300,0,380,380,380,380,0
20250428,133200,0,380,380,380,380,0
20250428,133100,0,380,380,380,380,0
20250428,133000,0,380,380,380,380,0
20250428,132900,0,380,380,380,380,0
20250428,132800,0,380,380,380,380,0
20250428,132700,0,380,380,380,380,0
20250428,132600,0,380,380,380,380,0
20250428,132500,0,380,380,380,380,0
20250428,132400,0,380,380,380,380,0
20250428,132300,0,380,380,380,380,0
20250428,132200,0,380,380,380,380,0
20250428,132100,0,380,380,380,380,0
20250428,132000,0,380,380,380,380,0
20250428,131900,0,380,380,380,380,0
20250428,131800,0,380,380,380,380,0
20250428,131700,0,380,380,380,380,0
20250428,131600,0,380,380,380,380,0
20250428,131500,0,380,380,380,380,0
20250428,131400,0,380,380,380,380,0
20250428,131300,0,380,380,380,380,0
20250428,131200,0,380,380,380,380,0
20250428,131100,0,380,380,380,380,0
20250428,131000,0,380,380,380,380,0
20250428,130900,0,380,380,380,380,0
20250428,130800,0,380,380,380,380,0
20250428,130700,0,380,380,380,380,0
20250428,130600,0,380,380,380,380,0
20250428,130500,0,380,380,380,380,0
20250428,130400,0,380,380,380,380,0
20250428,130300,0,380,380,380,380,0
20250428,130200,0,380,380,380,380,0
20250428,130100,0,380,380,380,380,0
20250428,130000,0,380,380,380,380,0
20250428,125900,0,380,380,380,380,0
20250428,125800,0,380,380,380,380,0
20250428,125700,0,380,380,380,380,0
20250428,125600,0,380,380,380,380,0
20250428,125500,0,380,380,380,380,0
20250428,125400,0,380,380,380,380,0
20250428,125300,0,380,380,380,380,0
20250428,125200,0,380,380,380,380,0
20250428,125100,0,380,380,380,380,0
20250428,125000,0,380,380,380,380,0
20250428,124900,0,380,380,380,380,0
20250428,124800,0,380,380,380,380,0
20250428,124700,0,380,380,380,380,0
20250428,124600,0,380,380,380,380,0
20250428,124500,0,380,380,380,380,0
20250428,124400,0,380,380,380,380,0
20250428,124300,0,380,380,380,380,0
20250428,124200,0,380,380,380,380,0
20250428,124100,0,380,380,380,380,0
20250428,124000,0,380,380,380,380,0
20250428,123900,0,380,380,380,380,0
20250428,123800,0,380,380,380,380,0
20250428,123700,0,380,380,380,380,0
20250428,123600,0,380,380,380,380,0
20250428,123500,0,380,380,380,380,0
20250428,123400,0,380,380,380,380,0
20250428,123300,0,380,380,380,380,0
20250428,123200,0,380,380,380,380,0
20250428,123100,0,380,380,380,380,0
20250428,123000,0,380,380,380,380,0
20250428,122900,0,380,380,380,380,0
20250428,122800,0,380,380,380,380,0
20250428,122700,0,380,380,380,380,0
20250428,122600,0,380,380,380,380,0
20250428,122500,0,380,380,380,380,0
20250428,122400,0,380,380,380,380,0
20250428,122300,0,380,380,380,380,0
20250428,122200,0,380,380,380,380,0
20250428,122100,0,380,380,380,380,0
20250428,122000,0,380,380,380,380,0
20250428,121900,0,380,380,380,380,0
20250428,121800,0,380,380,380,380,0
20250428,121700,0,380,380,380,380,0
20250428,121600,0,380,380,380,380,0
20250428,121500,0,380,380,380,380,0
20250428,121400,0,380,380,380,380,0
20250428,121300,0,380,380,380,380,0
20250428,121200,0,380,380,380,380,0
20250428,121100,0,380,380,380,380,0
20250428,121000,0,380,380,380,380,0
20250428,120900,0,380,380,380,380,0
20250428,120800,0,380,380,380,380,0
20250428,120700,0,380,380,380,380,0
20250428,120600,0,380,380,380,380,0
20250428,120500,0,380,380,380,380,0
20250428,120400,0,380,380,380,380,0
20250428,120300,0,380,380,380,380,0
20250428,120200,0,380,380,380,380,0
20250428,120100,0,380,380,380,380,0
20250428,120000,0,380,380,380,380,0
20250428,115900,0,380,380,380,380,0
20250428,115800,0,380,380,380,380,0
20250428,115700,0,380,380,380,380,0
20250428,115600,0,380,380,380,380,0
20250428,115500,0,380,380,380,380,0
20250428,115400,0,380,380,380,380,0
20250428,115300,0,380,380,380,380,0
20250428,115200,0,380,380,380,380,0
20250428,115100,0,380,380,380,380,0
20250428,115000,0,380,380,380,380,0
20250428,114900,0,380,380,380,380,0
20250428,114800,0,380,380,380,380,0
20250428,114700,0,380,380,380,380,0
20250428,114600,0,380,380,380,380,0
20250428,114500,0,380,380,380,380,0
20250428,114400,0,380,380,380,380,0
20250428,114300,0,380,380,380,380,0
20250428,114200,0,380,380,380,380,0
20250428,114100,0,380,380,380,380,0
20250428,114000,0,380,380,380,380,0
20250428,113900,0,380,380,380,380,0
20250428,113800,0,380,380,380,380,0
20250428,113700,0,380,380,380,380,0
20250428,113600,0,380,380,380,380,0
20250428,113500,0,380,380,380,380,0
20250428,113400,0,380,380,380,380,0
20250428,113300,0,380,380,380,380,0
20250428,113200,0,380,380,380,380,0
20250428,113100,0,380,380,380,380,0
20250428,113000,0,380,380,380,380,0
20250428,112900,0,380,380,380,380,0
20250428,112800,0,380,380,380,380,0
20250428,112700,0,380,380,380,380,0
20250428,112600,0,380,380,380,380,0
20250428,112500,0,380,380,380,380,0
20250428,112400,0,380,380,380,380,0
20250428,112300,0,380,380,380,380,0
20250428,112200,0,380,380,380,380,0
20250428,112100,0,380,380,380,380,0
20250428,112000,0,380,380,380,380,0
20250428,111900,0,380,380,380,380,0
20250428,111800,0,380,380,380,380,0
20250428,111700,0,380,380,380,380,0
20250428,111600,0,380,380,380,380,0
20250428,111500,0,380,380,380,380,0
20250428,111400,0,380,380,380,380,0
20250428,111300,0,380,380,380,380,0
20250428,111200,0,380,380,380,380,0
20250428,111100,0,380,380,380,380,0
20250428,111000,0,380,380,380,380,0
20250428,110900,0,380,380,380,380,0
20250428,110800,0,380,380,380,380,0
20250428,110700,0,380,380,380,380,0
20250428,110600,0,380,380,380,380,0
20250428,110500,0,380,380,380,380,0
20250428,110400,0,380,380,380,380,0
20250428,110300,0,380,380,380,380,0
20250428,110200,0,380,380,380,380,0
20250428,110100,0,380,380,380,380,0
20250428,110000,0,380,380,380,380,0
20250428,105900,0,380,380,380,380,0
20250428,105800,0,380,380,380,380,0
20250428,105700,0,380,380,380,380,0
20250428,105600,0,380,380,380,380,0
20250428,105500,0,380,380,380,380,0
20250428,105400,0,380,380,380,380,0
20250428,105300,0,380,380,380,380,0
20250428,105200,0,380,380,380,380,0
20250428,105100,0,380,380,380,380,0
20250428,105000,0,380,380,380,380,0
20250428,104900,0,380,380,380,380,0
20250428,104800,0,380,380,380,380,0
20250428,104700,0,380,380,380,380,0
20250428,104600,0,380,380,380,380,0
20250428,104500,0,380,380,380,380,0
20250428,104400,0,380,380,380,380,0
20250428,104300,0,380,380,380,380,0
20250428,104200,0,380,380,380,380,0
20250428,104100,0,380,380,380,380,0
20250428,104000,0,380,380,380,380,0
20250428,103900,0,380,380,380,380,0
20250428,103800,0,380,380,380,380,0
20250428,103700,0,380,380,380,380,0
20250428,103600,0,380,380,380,380,0
20250428,103500,0,380,380,380,380,0
20250428,103400,0,380,380,380,380,0
20250428,103300,0,380,380,380,380,0
20250428,103200,0,380,380,380,380,0
20250428,103100,0,380,380,380,380,0
20250428,103000,0,380,380,380,380,0
20250428,102900,0,380,380,380,380,0
20250428,102800,0,380,380,380,380,0
20250428,102700,0,380,380,380,380,0
20250428,102600,0,380,380,380,380,0
20250428,102500,0,380,380,380,380,0
20250428,102400,0,380,380,380,380,0
20250428,102300,0,380,380,380,380,0
20250428,102200,0,380,380,380,380,0
20250428,102100,0,380,380,380,380,0
20250428,102000,0,380,380,380,380,0
20250428,101900,0,380,380,380,380,0
20250428,101800,0,380,380,380,380,0
20250428,101700,0,380,380,380,380,0
20250428,101600,0,380,380,380,380,0
20250428,101500,0,380,380,380,380,0
20250428,101400,0,380,380,380,380,0
20250428,101300,0,380,380,380,380,0
20250428,101200,0,380,380,380,380,0
20250428,101100,0,380,380,380,380,0
20250428,101000,0,380,380,380,380,0
20250428,100900,0,380,380,380,380,0
20250428,100800,0,380,380,380,380,0
20250428,100700,0,380,380,380,380,0
20250428,100600,0,380,380,380,380,0
20250428,100500,0,380,380,380,380,0
20250428,100400,0,380,380,380,380,0
20250428,100300,0,380,380,380,380,0
20250428,100200,0,380,380,380,380,0
20250428,100100,0,380,380,380,380,0
20250428,100000,0,380,380,380,380,0
20250428,095900,0,380,380,380,380,0
20250428,095800,0,380,380,380,380,0
20250428,095700,0,380,380,380,380,0
20250428,095600,0,380,380,380,380,0
20250428,095500,0,380,380,380,380,0
20250428,095400,0,380,380,380,380,0
20250428,095300,0,380,380,380,380,0
20250428,095200,0,380,380,380,380,0
20250428,095100,0,380,380,380,380,0
20250428,095000,0,380,380,380,380,0
20250428,094900,0,380,380,380,380,0
20250428,094800,0,380,380,380,380,0
20250428,094700,0,380,380,380,380,0
20250428,094600,0,380,380,380,380,0
20250428,094500,0,380,380,380,380,0
20250428,094400,0,380,380,380,380,0
20250428,094300,0,380,380,380,380,0
20250428,094200,0,380,380,380,380,0
20250428,094100,0,380,380,380,380,0
20250428,094000,0,380,380,380,380,0
20250428,093900,0,380,380,380,380,0
20250428,093800,0,380,380,380,380,0
20250428,093700,0,380,380,380,380,0
20250428,093600,0,380,380,380,380,0
20250428,093500,0,380,380,380,380,0
20250428,093400,0,380,380,380,380,0
20250428,093300,0,380,380,380,380,0
20250428,093200,0,380,380,380,380,0
20250428,093100,0,380,380,380,380,0
20250428,093000,0,380,380,380,380,0
20250428,092900,0,380,380,380,380,0
20250428,092800,0,380,380,380,380,0
20250428,092700,0,380,380,380,380,0
20250428,092600,0,380,380,380,380,0
20250428,092500,0,380,380,380,380,0
20250428,092400,0,380,380,380,380,0
20250428,092300,0,380,380,380,380,0
20250428,092200,0,380,380,380,380,0
20250428,092100,0,380,380,380,380,0
20250428,092000,0,380,380,380,380,0
20250428,091900,0,380,380,380,380,0
20250428,091800,0,380,380,380,380,0
20250428,091700,0,380,380,380,380,0
20250428,091600,0,380,380,380,380,0
20250428,091500,0,380,380,380,380,0
20250428,091400,0,380,380,380,380,0
20250428,091300,0,380,380,380,380,0
20250428,091200,0,380,380,380,380,0
20250428,091100,0,380,380,380,380,0
20250428,091000,0,380,380,380,380,0
20250428,090900,0,380,380,380,380,0
20250428,090800,0,380,380,380,380,0
20250428,090700,0,380,380,380,380,0
20250428,090600,0,380,380,380,380,0
20250428,090500,0,380,380,380,380,0
20250428,090400,0,380,380,380,380,0
20250428,090300,0,380,380,380,380,0
20250428,090200,0,380,380,380,380,0
20250428,090100,0,380,380,380,380,0
20250428,090000,0,380,380,380,380,0