KissMeData/004890/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184100,10583950,42650,42650,42650,42650,58
20240415,184000,10583950,42650,42650,42650,42650,0
20240415,183900,10583950,42650,42650,42650,42650,0
20240415,183800,10583950,42650,42650,42650,42650,0
20240415,183700,10583950,42650,42650,42650,42650,0
20240415,183600,10583950,42650,42650,42650,42650,0
20240415,183500,10583950,42650,42650,42650,42650,0
20240415,183400,10583950,42650,42650,42650,42650,0
20240415,183300,10583950,42650,42650,42650,42650,0
20240415,183200,10583950,42650,42650,42650,42650,0
20240415,183100,10583950,42650,42650,42650,42650,0
20240415,183000,10583950,42650,42650,42650,42650,0
20240415,182900,10583950,42650,42650,42650,42650,0
20240415,182800,10583950,42650,42650,42650,42650,0
20240415,182700,10583950,42650,42650,42650,42650,0
20240415,182600,10583950,42650,42650,42650,42650,0
20240415,182500,10583950,42650,42650,42650,42650,0
20240415,182400,10583950,42650,42650,42650,42650,0
20240415,182300,10583950,42650,42650,42650,42650,0
20240415,182200,10583950,42650,42650,42650,42650,0
20240415,182100,10583950,42650,42650,42650,42650,0
20240415,182000,10583950,42650,42650,42650,42650,0
20240415,181900,10583950,42650,42650,42650,42650,0
20240415,181800,10583950,42650,42650,42650,42650,0
20240415,181700,10583950,42650,42650,42650,42650,0
20240415,181600,10583950,42650,42650,42650,42650,0
20240415,181500,10583950,42650,42650,42650,42650,0
20240415,181400,10583950,42650,42650,42650,42650,0
20240415,181300,10583950,42650,42650,42650,42650,0
20240415,181200,10583950,42650,42650,42650,42650,0
20240415,181100,10583950,42650,42650,42650,42650,58
20240415,181000,10583950,42650,42650,42650,42650,0
20240415,180900,10583950,42650,42650,42650,42650,0
20240415,180800,10583950,42650,42650,42650,42650,0
20240415,180700,10583950,42650,42650,42650,42650,0
20240415,180600,10583950,42650,42650,42650,42650,0
20240415,180500,10583950,42650,42650,42650,42650,0
20240415,180400,10583950,42650,42650,42650,42650,0
20240415,180300,10583950,42650,42650,42650,42650,0
20240415,180200,10583950,42650,42650,42650,42650,0
20240415,180100,10583950,42650,42650,42650,42650,0
20240415,180000,10583950,42650,42650,42650,42650,0
20240415,175900,10583950,42650,42650,42650,42650,0
20240415,175800,10583950,42650,42650,42650,42650,0
20240415,175700,10583950,42650,42650,42650,42650,0
20240415,175600,10583950,42650,42650,42650,42650,0
20240415,175500,10583950,42650,42650,42650,42650,0
20240415,175400,10583950,42650,42650,42650,42650,0
20240415,175300,10583950,42650,42650,42650,42650,0
20240415,175200,10583950,42650,42650,42650,42650,0
20240415,175100,10583950,42650,42650,42650,42650,0
20240415,175000,10583950,42650,42650,42650,42650,0
20240415,174900,10583950,42650,42650,42650,42650,0
20240415,174800,10583950,42650,42650,42650,42650,0
20240415,174700,10583950,42650,42650,42650,42650,0
20240415,174600,10583950,42650,42650,42650,42650,0
20240415,174500,10583950,42650,42650,42650,42650,0
20240415,174400,10583950,42650,42650,42650,42650,0
20240415,174300,10583950,42650,42650,42650,42650,0
20240415,174200,10583950,42650,42650,42650,42650,0
20240415,174100,10583950,42650,42650,42650,42650,58
20240415,174000,10583950,42650,42650,42650,42650,0
20240415,173900,10583950,42650,42650,42650,42650,0
20240415,173800,10583950,42650,42650,42650,42650,0
20240415,173700,10583950,42650,42650,42650,42650,0
20240415,173600,10583950,42650,42650,42650,42650,0
20240415,173500,10583950,42650,42650,42650,42650,0
20240415,173400,10583950,42650,42650,42650,42650,0
20240415,173300,10583950,42650,42650,42650,42650,0
20240415,173200,10583950,42650,42650,42650,42650,0
20240415,173100,10583950,42650,42650,42650,42650,0
20240415,173000,10583950,42650,42650,42650,42650,0
20240415,172900,10583950,42650,42650,42650,42650,0
20240415,172800,10583950,42650,42650,42650,42650,0
20240415,172700,10583950,42650,42650,42650,42650,0
20240415,172600,10583950,42650,42650,42650,42650,0
20240415,172500,10583950,42650,42650,42650,42650,0
20240415,172400,10583950,42650,42650,42650,42650,0
20240415,172300,10583950,42650,42650,42650,42650,0
20240415,172200,10583950,42650,42650,42650,42650,0
20240415,172100,10583950,42650,42650,42650,42650,0
20240415,172000,10583950,42650,42650,42650,42650,0
20240415,171900,10583950,42650,42650,42650,42650,0
20240415,171800,10583950,42650,42650,42650,42650,0
20240415,171700,10583950,42650,42650,42650,42650,0
20240415,171600,10583950,42650,42650,42650,42650,0
20240415,171500,10583950,42650,42650,42650,42650,0
20240415,171400,10583950,42650,42650,42650,42650,0
20240415,171300,10583950,42650,42650,42650,42650,0
20240415,171200,10583950,42650,42650,42650,42650,0
20240415,171100,10583950,42650,42650,42650,42650,58
20240415,171000,10583950,42650,42650,42650,42650,0
20240415,170900,10583950,42650,42650,42650,42650,0
20240415,170800,10583950,42650,42650,42650,42650,0
20240415,170700,10583950,42650,42650,42650,42650,0
20240415,170600,10583950,42650,42650,42650,42650,0
20240415,170500,10583950,42650,42650,42650,42650,0
20240415,170400,10583950,42650,42650,42650,42650,0
20240415,170300,10583950,42650,42650,42650,42650,0
20240415,170200,10583950,42650,42650,42650,42650,0
20240415,170100,10583950,42650,42650,42650,42650,0
20240415,170000,10583950,42650,42650,42650,42650,0
20240415,165900,10583950,42650,42650,42650,42650,0
20240415,165800,10583950,42650,42650,42650,42650,0
20240415,165700,10583950,42650,42650,42650,42650,0
20240415,165600,10583950,42650,42650,42650,42650,0
20240415,165500,10583950,42650,42650,42650,42650,0
20240415,165400,10583950,42650,42650,42650,42650,0
20240415,165300,10583950,42650,42650,42650,42650,0
20240415,165200,10583950,42650,42650,42650,42650,0
20240415,165100,10583950,42650,42650,42650,42650,0
20240415,165000,10583950,42650,42650,42650,42650,0
20240415,164900,10583950,42650,42650,42650,42650,0
20240415,164800,10583950,42650,42650,42650,42650,0
20240415,164700,10583950,42650,42650,42650,42650,0
20240415,164600,10583950,42650,42650,42650,42650,0
20240415,164500,10583950,42650,42650,42650,42650,0
20240415,164400,10583950,42650,42650,42650,42650,0
20240415,164300,10583950,42650,42650,42650,42650,0
20240415,164200,10583950,42650,42650,42650,42650,0
20240415,164100,10583950,42650,42650,42650,42650,58
20240415,164000,10583950,42650,42650,42650,42650,0
20240415,163900,10583950,42650,42650,42650,42650,0
20240415,163800,10583950,42650,42650,42650,42650,0
20240415,163700,10583950,42650,42650,42650,42650,0
20240415,163600,10583950,42650,42650,42650,42650,0
20240415,163500,10583950,42650,42650,42650,42650,0
20240415,163400,10583950,42650,42650,42650,42650,0
20240415,163300,10583950,42650,42650,42650,42650,0
20240415,163200,10583950,42650,42650,42650,42650,0
20240415,163100,10583950,42650,42650,42650,42650,0
20240415,163000,10583950,42650,42650,42650,42650,0
20240415,162900,10583950,42650,42650,42650,42650,0
20240415,162800,10583950,42650,42650,42650,42650,0
20240415,162700,10583950,42650,42650,42650,42650,0
20240415,162600,10583950,42650,42650,42650,42650,0
20240415,162500,10583950,42650,42650,42650,42650,0
20240415,162400,10583950,42650,42650,42650,42650,0
20240415,162300,10583950,42650,42650,42650,42650,0
20240415,162200,10583950,42650,42650,42650,42650,0
20240415,162100,10583950,42650,42650,42650,42650,0
20240415,162000,10583950,42650,42650,42650,42650,0
20240415,161900,10583950,42650,42650,42650,42650,0
20240415,161800,10583950,42650,42650,42650,42650,0
20240415,161700,10583950,42650,42650,42650,42650,0
20240415,161600,10583950,42650,42650,42650,42650,0
20240415,161500,10583950,42650,42650,42650,42650,0
20240415,161400,10583950,42650,42650,42650,42650,0
20240415,161300,10583950,42650,42650,42650,42650,0
20240415,161200,10583950,42650,42650,42650,42650,0
20240415,161100,10583950,42650,42650,42650,42650,58
20240415,161000,10583950,42650,42650,42650,42650,0
20240415,160900,10583950,42650,42650,42650,42650,0
20240415,160800,10583950,42650,42650,42650,42650,0
20240415,160700,10583950,42650,42650,42650,42650,0
20240415,160600,10583950,42650,42650,42650,42650,0
20240415,160500,10583950,42650,42650,42650,42650,0
20240415,160400,10583950,42650,42650,42650,42650,0
20240415,160300,10583950,42650,42650,42650,42650,0
20240415,160200,10583950,42650,42650,42650,42650,0
20240415,160100,10583950,42650,42650,42650,42650,0
20240415,160000,10583950,42650,42650,42650,42650,0
20240415,155900,10583950,42650,42650,42650,42650,0
20240415,155800,10583950,42650,42650,42650,42650,0
20240415,155700,10583950,42650,42650,42650,42650,0
20240415,155600,10583950,42650,42650,42650,42650,0
20240415,155500,10583950,42650,42650,42650,42650,0
20240415,155400,10583950,42650,42650,42650,42650,0
20240415,155300,10583950,42650,42650,42650,42650,0
20240415,155200,10583950,42650,42650,42650,42650,0
20240415,155100,10583950,42650,42650,42650,42650,0
20240415,155000,10583950,42650,42650,42650,42650,0
20240415,154900,10583950,42650,42650,42650,42650,0
20240415,154800,10583950,42650,42650,42650,42650,0
20240415,154700,10583950,42650,42650,42650,42650,0
20240415,154600,10583950,42650,42650,42650,42650,0
20240415,154500,10583950,42650,42650,42650,42650,0
20240415,154400,10583950,42650,42650,42650,42650,0
20240415,154300,10583950,42650,42650,42650,42650,0
20240415,154200,10583950,42650,42650,42650,42650,0
20240415,154100,10583950,42650,42650,42650,42650,58
20240415,154000,10583950,42650,42650,42650,42650,0
20240415,153900,10583950,42650,42650,42650,42650,0
20240415,153800,10583950,42650,42650,42650,42650,0
20240415,153700,10583950,42650,42650,42650,42650,0
20240415,153600,10583950,42650,42650,42650,42650,0
20240415,153500,10583950,42650,42650,42650,42650,0
20240415,153400,10583950,42650,42650,42650,42650,0
20240415,153300,10583950,42650,42650,42650,42650,0
20240415,153200,10583950,42650,42650,42650,42650,0
20240415,153100,10583950,42650,42650,42650,42650,0
20240415,153000,10583950,42650,42650,42650,42650,58
20240415,152900,8110250,42650,42650,42650,42650,0
20240415,152800,8110250,42650,42650,42650,42650,0
20240415,152700,8110250,42650,42650,42650,42650,0
20240415,152600,8110250,42650,42650,42650,42650,0
20240415,152500,8110250,42650,42650,42650,42650,0
20240415,152400,8110250,42650,42650,42650,42650,0
20240415,152300,8110250,42650,42650,42650,42650,0
20240415,152200,8110250,42650,42650,42650,42650,0
20240415,152100,8110250,42650,42650,42650,42650,0
20240415,152000,8110250,42650,42650,42650,42650,0
20240415,151900,8110250,42650,42650,42650,42650,0
20240415,151800,8110250,42650,42650,42650,42650,1
20240415,151700,8067600,42350,42350,42350,42350,15
20240415,151600,7432350,42450,42450,42450,42450,0
20240415,151500,7432350,42450,42450,42450,42450,0
20240415,151400,7432350,42450,42450,42450,42450,0
20240415,151300,7432350,42450,42450,42450,42450,0
20240415,151200,7432350,42450,42450,42450,42450,0
20240415,151100,7432350,42450,42450,42450,42450,2
20240415,151000,7347450,42450,42450,42450,42450,0
20240415,150900,7347450,42450,42450,42450,42450,0
20240415,150800,7347450,42450,42450,42450,42450,0
20240415,150700,7347450,42450,42450,42450,42450,0
20240415,150600,7347450,42450,42450,42450,42450,0
20240415,150500,7347450,42450,42450,42450,42450,0
20240415,150400,7347450,42450,42450,42450,42450,0
20240415,150300,7347450,42450,42450,42450,42450,0
20240415,150200,7347450,42450,42450,42450,42450,0
20240415,150100,7347450,42450,42450,42450,42450,0
20240415,150000,7347450,42450,42450,42450,42450,0
20240415,145900,7347450,42450,42450,42450,42450,0
20240415,145800,7347450,42450,42450,42450,42450,1
20240415,145700,7305000,42500,42500,42500,42500,0
20240415,145600,7305000,42500,42500,42500,42500,0
20240415,145500,7305000,42500,42500,42500,42500,0
20240415,145400,7305000,42500,42500,42500,42500,0
20240415,145300,7305000,42500,42500,42500,42500,0
20240415,145200,7305000,42500,42500,42500,42500,0
20240415,145100,7305000,42500,42500,42500,42500,0
20240415,145000,7305000,42500,42500,42500,42500,0
20240415,144900,7305000,42500,42500,42500,42500,0
20240415,144800,7305000,42500,42500,42500,42500,0
20240415,144700,7305000,42500,42500,42500,42500,0
20240415,144600,7305000,42500,42500,42500,42500,0
20240415,144500,7305000,42500,42500,42500,42500,0
20240415,144400,7305000,42500,42500,42500,42500,0
20240415,144300,7305000,42500,42500,42500,42500,0
20240415,144200,7305000,42500,42500,42500,42500,0
20240415,144100,7305000,42500,42500,42500,42500,1
20240415,144000,7262500,42300,42300,42300,42300,0
20240415,143900,7262500,42300,42300,42300,42300,0
20240415,143800,7262500,42300,42300,42300,42300,0
20240415,143700,7262500,42300,42300,42300,42300,0
20240415,143600,7262500,42300,42300,42300,42300,0
20240415,143500,7262500,42300,42300,42300,42300,0
20240415,143400,7262500,42300,42500,42500,42300,50
20240415,143300,5146400,42850,42850,42850,42850,0
20240415,143200,5146400,42850,42850,42850,42850,0
20240415,143100,5146400,42850,42850,42850,42850,0
20240415,143000,5146400,42850,42850,42850,42850,0
20240415,142900,5146400,42850,42850,42850,42850,0
20240415,142800,5146400,42850,42850,42850,42850,0
20240415,142700,5146400,42850,42850,42850,42850,0
20240415,142600,5146400,42850,42850,42850,42850,0
20240415,142500,5146400,42850,42850,42850,42850,0
20240415,142400,5146400,42850,42850,42850,42850,0
20240415,142300,5146400,42850,42850,42850,42850,0
20240415,142200,5146400,42850,42850,42850,42850,0
20240415,142100,5146400,42850,42850,42850,42850,0
20240415,142000,5146400,42850,42850,42850,42850,0
20240415,141900,5146400,42850,42850,42850,42850,0
20240415,141800,5146400,42850,42850,42850,42850,0
20240415,141700,5146400,42850,42850,42850,42850,0
20240415,141600,5146400,42850,42850,42850,42850,0
20240415,141500,5146400,42850,42850,42850,42850,0
20240415,141400,5146400,42850,42850,42850,42850,0
20240415,141300,5146400,42850,42850,42850,42850,0
20240415,141200,5146400,42850,42850,42850,42850,0
20240415,141100,5146400,42850,42850,42850,42850,0
20240415,141000,5146400,42850,42850,42850,42850,0
20240415,140900,5146400,42850,42850,42850,42850,0
20240415,140800,5146400,42850,42850,42850,42850,0
20240415,140700,5146400,42850,42850,42850,42850,0
20240415,140600,5146400,42850,42850,42850,42850,0
20240415,140500,5146400,42850,42850,42850,42850,0
20240415,140400,5146400,42850,42850,42850,42850,0
20240415,140300,5146400,42850,42850,42850,42850,0
20240415,140200,5146400,42850,42850,42850,42850,0
20240415,140100,5146400,42850,42850,42850,42850,0
20240415,140000,5146400,42850,42850,42850,42850,0
20240415,135900,5146400,42850,42850,42850,42850,0
20240415,135800,5146400,42850,42850,42850,42850,0
20240415,135700,5146400,42850,42850,42850,42850,0
20240415,135600,5146400,42850,42850,42850,42850,0
20240415,135500,5146400,42850,42850,42850,42850,0
20240415,135400,5146400,42850,42850,42850,42850,0
20240415,135300,5146400,42850,42850,42850,42850,0
20240415,135200,5146400,42850,42850,42850,42850,0
20240415,135100,5146400,42850,42850,42850,42850,0
20240415,135000,5146400,42850,42850,42850,42850,0
20240415,134900,5146400,42850,42850,42850,42850,0
20240415,134800,5146400,42850,42850,42850,42850,0
20240415,134700,5146400,42850,42850,42850,42850,0
20240415,134600,5146400,42850,42850,42850,42850,0
20240415,134500,5146400,42850,42850,42850,42850,0
20240415,134400,5146400,42850,42850,42850,42850,0
20240415,134300,5146400,42850,42850,42850,42850,0
20240415,134200,5146400,42850,42850,42850,42850,0
20240415,134100,5146400,42850,42850,42850,42850,0
20240415,134000,5146400,42850,42850,42850,42850,0
20240415,133900,5146400,42850,42850,42850,42850,0
20240415,133800,5146400,42850,42850,42850,42850,0
20240415,133700,5146400,42850,42850,42850,42850,0
20240415,133600,5146400,42850,42850,42850,42850,0
20240415,133500,5146400,42850,42850,42850,42850,0
20240415,133400,5146400,42850,42850,42850,42850,0
20240415,133300,5146400,42850,42850,42850,42850,0
20240415,133200,5146400,42850,42850,42850,42850,0
20240415,133100,5146400,42850,42850,42850,42850,0
20240415,133000,5146400,42850,42850,42850,42850,0
20240415,132900,5146400,42850,42850,42850,42850,0
20240415,132800,5146400,42850,42850,42850,42850,0
20240415,132700,5146400,42850,42850,42850,42850,0
20240415,132600,5146400,42850,42850,42850,42850,0
20240415,132500,5146400,42850,42850,42850,42850,0
20240415,132400,5146400,42850,42850,42850,42850,0
20240415,132300,5146400,42850,42850,42850,42850,0
20240415,132200,5146400,42850,42850,42850,42850,0
20240415,132100,5146400,42850,42850,42850,42850,0
20240415,132000,5146400,42850,42850,42850,42850,0
20240415,131900,5146400,42850,42850,42850,42850,0
20240415,131800,5146400,42850,42850,42850,42850,0
20240415,131700,5146400,42850,42850,42850,42850,0
20240415,131600,5146400,42850,42850,42850,42850,0
20240415,131500,5146400,42850,42850,42850,42850,0
20240415,131400,5146400,42850,42850,42850,42850,0
20240415,131300,5146400,42850,42850,42850,42850,0
20240415,131200,5146400,42850,42850,42850,42850,0
20240415,131100,5146400,42850,42850,42850,42850,0
20240415,131000,5146400,42850,42850,42850,42850,0
20240415,130900,5146400,42850,42850,42850,42850,0
20240415,130800,5146400,42850,42850,42850,42850,0
20240415,130700,5146400,42850,42850,42850,42850,0
20240415,130600,5146400,42850,42850,42850,42850,0
20240415,130500,5146400,42850,42700,42850,42700,10
20240415,130400,4718500,42700,42500,42700,42500,12
20240415,130300,4206900,42350,42350,42350,42350,0
20240415,130200,4206900,42350,42350,42350,42350,0
20240415,130100,4206900,42350,42350,42350,42350,0
20240415,130000,4206900,42350,42350,42350,42350,0
20240415,125900,4206900,42350,42350,42350,42350,0
20240415,125800,4206900,42350,42350,42350,42350,0
20240415,125700,4206900,42350,42350,42350,42350,0
20240415,125600,4206900,42350,42350,42350,42350,0
20240415,125500,4206900,42350,42350,42350,42350,0
20240415,125400,4206900,42350,42350,42350,42350,0
20240415,125300,4206900,42350,42350,42350,42350,0
20240415,125200,4206900,42350,42350,42350,42350,0
20240415,125100,4206900,42350,42350,42350,42350,0
20240415,125000,4206900,42350,42350,42350,42350,0
20240415,124900,4206900,42350,42350,42350,42350,0
20240415,124800,4206900,42350,42350,42350,42350,2
20240415,124700,4122200,42350,42400,42400,42350,20
20240415,124600,3275150,42400,42400,42400,42400,0
20240415,124500,3275150,42400,42400,42400,42400,0
20240415,124400,3275150,42400,42400,42400,42400,0
20240415,124300,3275150,42400,42400,42400,42400,0
20240415,124200,3275150,42400,42400,42400,42400,0
20240415,124100,3275150,42400,42400,42400,42400,0
20240415,124000,3275150,42400,42400,42400,42400,0
20240415,123900,3275150,42400,42400,42400,42400,9
20240415,123800,2893550,42350,42350,42350,42350,0
20240415,123700,2893550,42350,42350,42350,42350,0
20240415,123600,2893550,42350,42350,42350,42350,0
20240415,123500,2893550,42350,42350,42350,42350,0
20240415,123400,2893550,42350,42350,42350,42350,0
20240415,123300,2893550,42350,42350,42350,42350,0
20240415,123200,2893550,42350,42350,42350,42350,0
20240415,123100,2893550,42350,42350,42350,42350,0
20240415,123000,2893550,42350,42350,42350,42350,0
20240415,122900,2893550,42350,42350,42350,42350,0
20240415,122800,2893550,42350,42350,42350,42350,0
20240415,122700,2893550,42350,42350,42350,42350,0
20240415,122600,2893550,42350,42350,42350,42350,0
20240415,122500,2893550,42350,42350,42350,42350,0
20240415,122400,2893550,42350,42350,42350,42350,0
20240415,122300,2893550,42350,42350,42350,42350,0
20240415,122200,2893550,42350,42350,42350,42350,0
20240415,122100,2893550,42350,42350,42350,42350,0
20240415,122000,2893550,42350,42350,42350,42350,0
20240415,121900,2893550,42350,42350,42350,42350,0
20240415,121800,2893550,42350,42350,42350,42350,0
20240415,121700,2893550,42350,42350,42350,42350,0
20240415,121600,2893550,42350,42350,42350,42350,0
20240415,121500,2893550,42350,42350,42350,42350,0
20240415,121400,2893550,42350,42350,42350,42350,0
20240415,121300,2893550,42350,42350,42350,42350,0
20240415,121200,2893550,42350,42350,42350,42350,0
20240415,121100,2893550,42350,42350,42350,42350,0
20240415,121000,2893550,42350,42350,42350,42350,0
20240415,120900,2893550,42350,42350,42350,42350,0
20240415,120800,2893550,42350,42350,42350,42350,0
20240415,120700,2893550,42350,42350,42350,42350,0
20240415,120600,2893550,42350,42500,42500,42350,20
20240415,120500,2045350,42700,42700,42700,42700,0
20240415,120400,2045350,42700,42700,42700,42700,0
20240415,120300,2045350,42700,42700,42700,42700,0
20240415,120200,2045350,42700,42700,42700,42700,0
20240415,120100,2045350,42700,42700,42700,42700,0
20240415,120000,2045350,42700,42700,42700,42700,0
20240415,115900,2045350,42700,42700,42700,42700,0
20240415,115800,2045350,42700,42700,42700,42700,0
20240415,115700,2045350,42700,42700,42700,42700,0
20240415,115600,2045350,42700,42700,42700,42700,0
20240415,115500,2045350,42700,42700,42700,42700,0
20240415,115400,2045350,42700,42700,42700,42700,0
20240415,115300,2045350,42700,42700,42700,42700,0
20240415,115200,2045350,42700,42700,42700,42700,0
20240415,115100,2045350,42700,42700,42700,42700,0
20240415,115000,2045350,42700,42700,42700,42700,0
20240415,114900,2045350,42700,42700,42700,42700,0
20240415,114800,2045350,42700,42700,42700,42700,0
20240415,114700,2045350,42700,42700,42700,42700,0
20240415,114600,2045350,42700,42700,42700,42700,0
20240415,114500,2045350,42700,42700,42700,42700,0
20240415,114400,2045350,42700,42700,42700,42700,0
20240415,114300,2045350,42700,42700,42700,42700,0
20240415,114200,2045350,42700,42700,42700,42700,0
20240415,114100,2045350,42700,42700,42700,42700,0
20240415,114000,2045350,42700,42700,42700,42700,0
20240415,113900,2045350,42700,42700,42700,42700,0
20240415,113800,2045350,42700,42700,42700,42700,0
20240415,113700,2045350,42700,42700,42700,42700,0
20240415,113600,2045350,42700,42700,42700,42700,0
20240415,113500,2045350,42700,42700,42700,42700,0
20240415,113400,2045350,42700,42700,42700,42700,0
20240415,113300,2045350,42700,42700,42700,42700,0
20240415,113200,2045350,42700,42700,42700,42700,0
20240415,113100,2045350,42700,42700,42700,42700,0
20240415,113000,2045350,42700,42700,42700,42700,1
20240415,112900,2002650,42400,42400,42400,42400,0
20240415,112800,2002650,42400,42400,42400,42400,0
20240415,112700,2002650,42400,42400,42400,42400,0
20240415,112600,2002650,42400,42400,42400,42400,0
20240415,112500,2002650,42400,42400,42400,42400,0
20240415,112400,2002650,42400,42400,42400,42400,0
20240415,112300,2002650,42400,42400,42400,42400,0
20240415,112200,2002650,42400,42400,42400,42400,0
20240415,112100,2002650,42400,42400,42400,42400,0
20240415,112000,2002650,42400,42400,42400,42400,0
20240415,111900,2002650,42400,42400,42400,42400,0
20240415,111800,2002650,42400,42400,42400,42400,0
20240415,111700,2002650,42400,42400,42400,42400,0
20240415,111600,2002650,42400,42400,42400,42400,0
20240415,111500,2002650,42400,42400,42400,42400,0
20240415,111400,2002650,42400,42400,42400,42400,0
20240415,111300,2002650,42400,42400,42400,42400,0
20240415,111200,2002650,42400,42400,42400,42400,0
20240415,111100,2002650,42400,42400,42400,42400,0
20240415,111000,2002650,42400,42400,42400,42400,0
20240415,110900,2002650,42400,42400,42400,42400,0
20240415,110800,2002650,42400,42400,42400,42400,0
20240415,110700,2002650,42400,42400,42400,42400,0
20240415,110600,2002650,42400,42400,42400,42400,0
20240415,110500,2002650,42400,42400,42400,42400,0
20240415,110400,2002650,42400,42400,42400,42400,0
20240415,110300,2002650,42400,42400,42400,42400,0
20240415,110200,2002650,42400,42400,42400,42400,0
20240415,110100,2002650,42400,42400,42400,42400,0
20240415,110000,2002650,42400,42400,42400,42400,0
20240415,105900,2002650,42400,42400,42400,42400,0
20240415,105800,2002650,42400,42400,42400,42400,0
20240415,105700,2002650,42400,42400,42400,42400,0
20240415,105600,2002650,42400,42400,42400,42400,0
20240415,105500,2002650,42400,42400,42400,42400,0
20240415,105400,2002650,42400,42400,42400,42400,0
20240415,105300,2002650,42400,42400,42400,42400,0
20240415,105200,2002650,42400,42400,42400,42400,0
20240415,105100,2002650,42400,42400,42400,42400,0
20240415,105000,2002650,42400,42400,42400,42400,0
20240415,104900,2002650,42400,42400,42400,42400,0
20240415,104800,2002650,42400,42400,42400,42400,0
20240415,104700,2002650,42400,42400,42400,42400,0
20240415,104600,2002650,42400,42400,42400,42400,0
20240415,104500,2002650,42400,42400,42400,42400,0
20240415,104400,2002650,42400,42400,42400,42400,0
20240415,104300,2002650,42400,42400,42400,42400,0
20240415,104200,2002650,42400,42400,42400,42400,0
20240415,104100,2002650,42400,42400,42400,42400,0
20240415,104000,2002650,42400,42400,42400,42400,0
20240415,103900,2002650,42400,42400,42400,42400,0
20240415,103800,2002650,42400,42400,42400,42400,0
20240415,103700,2002650,42400,42400,42400,42400,0
20240415,103600,2002650,42400,42400,42400,42400,0
20240415,103500,2002650,42400,42400,42400,42400,0
20240415,103400,2002650,42400,42400,42400,42400,0
20240415,103300,2002650,42400,42400,42400,42400,0
20240415,103200,2002650,42400,42400,42400,42400,0
20240415,103100,2002650,42400,42400,42400,42400,0
20240415,103000,2002650,42400,42400,42400,42400,0
20240415,102900,2002650,42400,42400,42400,42400,0
20240415,102800,2002650,42400,42400,42400,42400,0
20240415,102700,2002650,42400,42400,42400,42400,0
20240415,102600,2002650,42400,42400,42400,42400,0
20240415,102500,2002650,42400,42400,42400,42400,0
20240415,102400,2002650,42400,42400,42400,42400,0
20240415,102300,2002650,42400,42400,42400,42400,0
20240415,102200,2002650,42400,42400,42400,42400,0
20240415,102100,2002650,42400,42400,42400,42400,0
20240415,102000,2002650,42400,42400,42400,42400,0
20240415,101900,2002650,42400,42400,42400,42400,0
20240415,101800,2002650,42400,42400,42400,42400,0
20240415,101700,2002650,42400,42400,42400,42400,0
20240415,101600,2002650,42400,42400,42400,42400,0
20240415,101500,2002650,42400,42400,42400,42400,0
20240415,101400,2002650,42400,42400,42400,42400,0
20240415,101300,2002650,42400,42400,42400,42400,0
20240415,101200,2002650,42400,42400,42400,42400,0
20240415,101100,2002650,42400,42400,42400,42400,0
20240415,101000,2002650,42400,42400,42400,42400,0
20240415,100900,2002650,42400,42400,42400,42400,0
20240415,100800,2002650,42400,42400,42400,42400,0
20240415,100700,2002650,42400,42400,42400,42400,0
20240415,100600,2002650,42400,42400,42400,42400,0
20240415,100500,2002650,42400,42400,42400,42400,0
20240415,100400,2002650,42400,42550,42550,42400,20
20240415,100300,1153000,42850,42850,42850,42850,0
20240415,100200,1153000,42850,42850,42850,42850,0
20240415,100100,1153000,42850,42850,42850,42850,0
20240415,100000,1153000,42850,42850,42850,42850,0
20240415,095900,1153000,42850,42850,42850,42850,0
20240415,095800,1153000,42850,42850,42850,42850,0
20240415,095700,1153000,42850,42850,42850,42850,0
20240415,095600,1153000,42850,42850,42850,42850,0
20240415,095500,1153000,42850,42850,42850,42850,0
20240415,095400,1153000,42850,42850,42850,42850,0
20240415,095300,1153000,42850,42850,42850,42850,10
20240415,095200,724500,42800,42800,42800,42800,0
20240415,095100,724500,42800,42800,42800,42800,0
20240415,095000,724500,42800,42800,42800,42800,0
20240415,094900,724500,42800,42800,42800,42800,0
20240415,094800,724500,42800,42800,42800,42800,1
20240415,094700,681700,42850,42850,42850,42850,0
20240415,094600,681700,42850,42850,42850,42850,0
20240415,094500,681700,42850,42850,42850,42850,0
20240415,094400,681700,42850,42850,42850,42850,0
20240415,094300,681700,42850,42850,42850,42850,0
20240415,094200,681700,42850,42850,42850,42850,1
20240415,094100,638850,42500,42500,42500,42500,0
20240415,094000,638850,42500,42500,42500,42500,0
20240415,093900,638850,42500,42500,42500,42500,0
20240415,093800,638850,42500,42500,42500,42500,0
20240415,093700,638850,42500,42500,42500,42500,0
20240415,093600,638850,42500,42500,42500,42500,0
20240415,093500,638850,42500,42500,42500,42500,0
20240415,093400,638850,42500,42500,42500,42500,0
20240415,093300,638850,42500,42500,42500,42500,0
20240415,093200,638850,42500,42500,42500,42500,0
20240415,093100,638850,42500,42500,42500,42500,0
20240415,093000,638850,42500,42500,42500,42500,0
20240415,092900,638850,42500,42500,42500,42500,0
20240415,092800,638850,42500,42500,42500,42500,0
20240415,092700,638850,42500,42500,42500,42500,0
20240415,092600,638850,42500,42500,42500,42500,0
20240415,092500,638850,42500,42500,42500,42500,0
20240415,092400,638850,42500,42500,42500,42500,0
20240415,092300,638850,42500,42500,42500,42500,0
20240415,092200,638850,42500,42500,42500,42500,0
20240415,092100,638850,42500,42500,42500,42500,0
20240415,092000,638850,42500,42500,42500,42500,0
20240415,091900,638850,42500,42500,42500,42500,0
20240415,091800,638850,42500,42500,42500,42500,0
20240415,091700,638850,42500,42500,42500,42500,0
20240415,091600,638850,42500,42500,42500,42500,0
20240415,091500,638850,42500,42500,42500,42500,0
20240415,091400,638850,42500,42500,42500,42500,0
20240415,091300,638850,42500,42500,42500,42500,0
20240415,091200,638850,42500,42500,42500,42500,0
20240415,091100,638850,42500,42500,42500,42500,0
20240415,091000,638850,42500,42500,42500,42500,0
20240415,090900,638850,42500,42500,42500,42500,0
20240415,090800,638850,42500,42500,42500,42500,0
20240415,090700,638850,42500,42500,42500,42500,0
20240415,090600,638850,42500,42500,42500,42500,0
20240415,090500,638850,42500,42500,42500,42500,0
20240415,090400,638850,42500,42550,42550,42500,11
20240415,090300,171000,42750,42750,42750,42750,4
20240415,090200,0,42900,42900,42900,42900,0
20240415,090100,0,42900,42900,42900,42900,0
20240415,090000,0,42900,42900,42900,42900,0