KissMeData/003830/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184100,18293300,103000,103000,103000,103000,3
20231215,184000,18293300,103000,103000,103000,103000,0
20231215,183900,18293300,103000,103000,103000,103000,0
20231215,183800,18293300,103000,103000,103000,103000,0
20231215,183700,18293300,103000,103000,103000,103000,0
20231215,183600,18293300,103000,103000,103000,103000,0
20231215,183500,18293300,103000,103000,103000,103000,0
20231215,183400,18293300,103000,103000,103000,103000,0
20231215,183300,18293300,103000,103000,103000,103000,0
20231215,183200,18293300,103000,103000,103000,103000,0
20231215,183100,18293300,103000,103000,103000,103000,0
20231215,183000,18293300,103000,103000,103000,103000,0
20231215,182900,18293300,103000,103000,103000,103000,0
20231215,182800,18293300,103000,103000,103000,103000,0
20231215,182700,18293300,103000,103000,103000,103000,0
20231215,182600,18293300,103000,103000,103000,103000,0
20231215,182500,18293300,103000,103000,103000,103000,0
20231215,182400,18293300,103000,103000,103000,103000,0
20231215,182300,18293300,103000,103000,103000,103000,0
20231215,182200,18293300,103000,103000,103000,103000,0
20231215,182100,18293300,103000,103000,103000,103000,0
20231215,182000,18293300,103000,103000,103000,103000,0
20231215,181900,18293300,103000,103000,103000,103000,0
20231215,181800,18293300,103000,103000,103000,103000,0
20231215,181700,18293300,103000,103000,103000,103000,0
20231215,181600,18293300,103000,103000,103000,103000,0
20231215,181500,18293300,103000,103000,103000,103000,0
20231215,181400,18293300,103000,103000,103000,103000,0
20231215,181300,18293300,103000,103000,103000,103000,0
20231215,181200,18293300,103000,103000,103000,103000,0
20231215,181100,18293300,103000,103000,103000,103000,3
20231215,181000,18293300,103000,103000,103000,103000,0
20231215,180900,18293300,103000,103000,103000,103000,0
20231215,180800,18293300,103000,103000,103000,103000,0
20231215,180700,18293300,103000,103000,103000,103000,0
20231215,180600,18293300,103000,103000,103000,103000,0
20231215,180500,18293300,103000,103000,103000,103000,0
20231215,180400,18293300,103000,103000,103000,103000,0
20231215,180300,18293300,103000,103000,103000,103000,0
20231215,180200,18293300,103000,103000,103000,103000,0
20231215,180100,18293300,103000,103000,103000,103000,0
20231215,180000,18293300,103000,103000,103000,103000,0
20231215,175900,18293300,103000,103000,103000,103000,0
20231215,175800,18293300,103000,103000,103000,103000,0
20231215,175700,18293300,103000,103000,103000,103000,0
20231215,175600,18293300,103000,103000,103000,103000,0
20231215,175500,18293300,103000,103000,103000,103000,0
20231215,175400,18293300,103000,103000,103000,103000,0
20231215,175300,18293300,103000,103000,103000,103000,0
20231215,175200,18293300,103000,103000,103000,103000,0
20231215,175100,18293300,103000,103000,103000,103000,0
20231215,175000,18293300,103000,103000,103000,103000,0
20231215,174900,18293300,103000,103000,103000,103000,0
20231215,174800,18293300,103000,103000,103000,103000,0
20231215,174700,18293300,103000,103000,103000,103000,0
20231215,174600,18293300,103000,103000,103000,103000,0
20231215,174500,18293300,103000,103000,103000,103000,0
20231215,174400,18293300,103000,103000,103000,103000,0
20231215,174300,18293300,103000,103000,103000,103000,0
20231215,174200,18293300,103000,103000,103000,103000,0
20231215,174100,18293300,103000,103000,103000,103000,3
20231215,174000,18293300,103000,103000,103000,103000,0
20231215,173900,18293300,103000,103000,103000,103000,0
20231215,173800,18293300,103000,103000,103000,103000,0
20231215,173700,18293300,103000,103000,103000,103000,0
20231215,173600,18293300,103000,103000,103000,103000,0
20231215,173500,18293300,103000,103000,103000,103000,0
20231215,173400,18293300,103000,103000,103000,103000,0
20231215,173300,18293300,103000,103000,103000,103000,0
20231215,173200,18293300,103000,103000,103000,103000,0
20231215,173100,18293300,103000,103000,103000,103000,0
20231215,173000,18293300,103000,103000,103000,103000,0
20231215,172900,18293300,103000,103000,103000,103000,0
20231215,172800,18293300,103000,103000,103000,103000,0
20231215,172700,18293300,103000,103000,103000,103000,0
20231215,172600,18293300,103000,103000,103000,103000,0
20231215,172500,18293300,103000,103000,103000,103000,0
20231215,172400,18293300,103000,103000,103000,103000,0
20231215,172300,18293300,103000,103000,103000,103000,0
20231215,172200,18293300,103000,103000,103000,103000,0
20231215,172100,18293300,103000,103000,103000,103000,0
20231215,172000,18293300,103000,103000,103000,103000,0
20231215,171900,18293300,103000,103000,103000,103000,0
20231215,171800,18293300,103000,103000,103000,103000,0
20231215,171700,18293300,103000,103000,103000,103000,0
20231215,171600,18293300,103000,103000,103000,103000,0
20231215,171500,18293300,103000,103000,103000,103000,0
20231215,171400,18293300,103000,103000,103000,103000,0
20231215,171300,18293300,103000,103000,103000,103000,0
20231215,171200,18293300,103000,103000,103000,103000,0
20231215,171100,18293300,103000,103000,103000,103000,3
20231215,171000,18293300,103000,103000,103000,103000,0
20231215,170900,18293300,103000,103000,103000,103000,0
20231215,170800,18293300,103000,103000,103000,103000,0
20231215,170700,18293300,103000,103000,103000,103000,0
20231215,170600,18293300,103000,103000,103000,103000,0
20231215,170500,18293300,103000,103000,103000,103000,0
20231215,170400,18293300,103000,103000,103000,103000,0
20231215,170300,18293300,103000,103000,103000,103000,0
20231215,170200,18293300,103000,103000,103000,103000,0
20231215,170100,18293300,103000,103000,103000,103000,0
20231215,170000,18293300,103000,103000,103000,103000,0
20231215,165900,18293300,103000,103000,103000,103000,0
20231215,165800,18293300,103000,103000,103000,103000,0
20231215,165700,18293300,103000,103000,103000,103000,0
20231215,165600,18293300,103000,103000,103000,103000,0
20231215,165500,18293300,103000,103000,103000,103000,0
20231215,165400,18293300,103000,103000,103000,103000,0
20231215,165300,18293300,103000,103000,103000,103000,0
20231215,165200,18293300,103000,103000,103000,103000,0
20231215,165100,18293300,103000,103000,103000,103000,0
20231215,165000,18293300,103000,103000,103000,103000,0
20231215,164900,18293300,103000,103000,103000,103000,0
20231215,164800,18293300,103000,103000,103000,103000,0
20231215,164700,18293300,103000,103000,103000,103000,0
20231215,164600,18293300,103000,103000,103000,103000,0
20231215,164500,18293300,103000,103000,103000,103000,0
20231215,164400,18293300,103000,103000,103000,103000,0
20231215,164300,18293300,103000,103000,103000,103000,0
20231215,164200,18293300,103000,103000,103000,103000,0
20231215,164100,18293300,103000,103000,103000,103000,3
20231215,164000,18293300,103000,103000,103000,103000,0
20231215,163900,18293300,103000,103000,103000,103000,0
20231215,163800,18293300,103000,103000,103000,103000,0
20231215,163700,18293300,103000,103000,103000,103000,0
20231215,163600,18293300,103000,103000,103000,103000,0
20231215,163500,18293300,103000,103000,103000,103000,0
20231215,163400,18293300,103000,103000,103000,103000,0
20231215,163300,18293300,103000,103000,103000,103000,0
20231215,163200,18293300,103000,103000,103000,103000,0
20231215,163100,18293300,103000,103000,103000,103000,0
20231215,163000,18293300,103000,103000,103000,103000,0
20231215,162900,18293300,103000,103000,103000,103000,0
20231215,162800,18293300,103000,103000,103000,103000,0
20231215,162700,18293300,103000,103000,103000,103000,0
20231215,162600,18293300,103000,103000,103000,103000,0
20231215,162500,18293300,103000,103000,103000,103000,0
20231215,162400,18293300,103000,103000,103000,103000,0
20231215,162300,18293300,103000,103000,103000,103000,0
20231215,162200,18293300,103000,103000,103000,103000,0
20231215,162100,18293300,103000,103000,103000,103000,0
20231215,162000,18293300,103000,103000,103000,103000,0
20231215,161900,18293300,103000,103000,103000,103000,0
20231215,161800,18293300,103000,103000,103000,103000,0
20231215,161700,18293300,103000,103000,103000,103000,0
20231215,161600,18293300,103000,103000,103000,103000,0
20231215,161500,18293300,103000,103000,103000,103000,0
20231215,161400,18293300,103000,103000,103000,103000,0
20231215,161300,18293300,103000,103000,103000,103000,0
20231215,161200,18293300,103000,103000,103000,103000,0
20231215,161100,18293300,103000,103000,103000,103000,3
20231215,161000,18293300,103000,103000,103000,103000,0
20231215,160900,18293300,103000,103000,103000,103000,0
20231215,160800,18293300,103000,103000,103000,103000,0
20231215,160700,18293300,103000,103000,103000,103000,0
20231215,160600,18293300,103000,103000,103000,103000,0
20231215,160500,18293300,103000,103000,103000,103000,0
20231215,160400,18293300,103000,103000,103000,103000,0
20231215,160300,18293300,103000,103000,103000,103000,0
20231215,160200,18293300,103000,103000,103000,103000,0
20231215,160100,18293300,103000,103000,103000,103000,0
20231215,160000,18293300,103000,103000,103000,103000,0
20231215,155900,18293300,103000,103000,103000,103000,0
20231215,155800,18293300,103000,103000,103000,103000,0
20231215,155700,18293300,103000,103000,103000,103000,0
20231215,155600,18293300,103000,103000,103000,103000,0
20231215,155500,18293300,103000,103000,103000,103000,0
20231215,155400,18293300,103000,103000,103000,103000,0
20231215,155300,18293300,103000,103000,103000,103000,0
20231215,155200,18293300,103000,103000,103000,103000,0
20231215,155100,18293300,103000,103000,103000,103000,0
20231215,155000,18293300,103000,103000,103000,103000,0
20231215,154900,18293300,103000,103000,103000,103000,0
20231215,154800,18293300,103000,103000,103000,103000,0
20231215,154700,18293300,103000,103000,103000,103000,0
20231215,154600,18293300,103000,103000,103000,103000,0
20231215,154500,18293300,103000,103000,103000,103000,0
20231215,154400,18293300,103000,103000,103000,103000,0
20231215,154300,18293300,103000,103000,103000,103000,0
20231215,154200,18293300,103000,103000,103000,103000,0
20231215,154100,18293300,103000,103000,103000,103000,3
20231215,154000,18293300,103000,103000,103000,103000,0
20231215,153900,18293300,103000,103000,103000,103000,0
20231215,153800,18293300,103000,103000,103000,103000,0
20231215,153700,18293300,103000,103000,103000,103000,0
20231215,153600,18293300,103000,103000,103000,103000,0
20231215,153500,18293300,103000,103000,103000,103000,0
20231215,153400,18293300,103000,103000,103000,103000,0
20231215,153300,18293300,103000,103000,103000,103000,0
20231215,153200,18293300,103000,103000,103000,103000,0
20231215,153100,18293300,103000,103000,103000,103000,0
20231215,153000,18293300,103000,103000,103000,103000,3
20231215,152900,17984300,102000,102000,102000,102000,0
20231215,152800,17984300,102000,102000,102000,102000,0
20231215,152700,17984300,102000,102000,102000,102000,0
20231215,152600,17984300,102000,102000,102000,102000,0
20231215,152500,17984300,102000,102000,102000,102000,0
20231215,152400,17984300,102000,102000,102000,102000,0
20231215,152300,17984300,102000,102000,102000,102000,0
20231215,152200,17984300,102000,102000,102000,102000,0
20231215,152100,17984300,102000,102000,102000,102000,0
20231215,152000,17984300,102000,102000,102000,102000,0
20231215,151900,17984300,102000,102000,102000,102000,1
20231215,151800,17882300,102000,102000,102000,102000,0
20231215,151700,17882300,102000,102000,102000,102000,0
20231215,151600,17882300,102000,102000,102000,102000,1
20231215,151500,17780300,102800,102800,102800,102800,1
20231215,151400,17677500,102500,102500,102500,102500,0
20231215,151300,17677500,102500,102500,102500,102500,0
20231215,151200,17677500,102500,102500,102500,102500,0
20231215,151100,17677500,102500,102500,102500,102500,0
20231215,151000,17677500,102500,102500,102500,102500,1
20231215,150900,17575000,102800,102800,102800,102800,1
20231215,150800,17472200,102800,102800,102800,102800,0
20231215,150700,17472200,102800,102800,102800,102800,0
20231215,150600,17472200,102800,102800,102800,102800,0
20231215,150500,17472200,102800,102800,102800,102800,0
20231215,150400,17472200,102800,102800,102800,102800,0
20231215,150300,17472200,102800,102800,102800,102800,0
20231215,150200,17472200,102800,102800,102800,102800,0
20231215,150100,17472200,102800,102800,102800,102800,0
20231215,150000,17472200,102800,102700,102800,102700,2
20231215,145900,17266700,102800,102800,102800,102800,0
20231215,145800,17266700,102800,102800,102800,102800,0
20231215,145700,17266700,102800,102800,102800,102800,0
20231215,145600,17266700,102800,102800,102800,102800,0
20231215,145500,17266700,102800,102800,102800,102800,0
20231215,145400,17266700,102800,102800,102800,102800,0
20231215,145300,17266700,102800,102800,102800,102800,1
20231215,145200,17163900,102300,102300,102300,102300,4
20231215,145100,16754700,102500,102500,102500,102500,0
20231215,145000,16754700,102500,102500,102500,102500,0
20231215,144900,16754700,102500,102500,102500,102500,0
20231215,144800,16754700,102500,102500,102500,102500,0
20231215,144700,16754700,102500,102500,102500,102500,0
20231215,144600,16754700,102500,102500,102500,102500,0
20231215,144500,16754700,102500,102500,102500,102500,0
20231215,144400,16754700,102500,102500,102500,102500,0
20231215,144300,16754700,102500,102500,102500,102500,0
20231215,144200,16754700,102500,102500,102500,102500,1
20231215,144100,16652200,102800,102800,102800,102800,0
20231215,144000,16652200,102800,102800,102800,102800,0
20231215,143900,16652200,102800,102800,102800,102800,0
20231215,143800,16652200,102800,102800,102800,102800,0
20231215,143700,16652200,102800,102800,102800,102800,0
20231215,143600,16652200,102800,102800,102800,102800,0
20231215,143500,16652200,102800,102800,102800,102800,0
20231215,143400,16652200,102800,102800,102800,102800,0
20231215,143300,16652200,102800,102800,102800,102800,0
20231215,143200,16652200,102800,102800,102800,102800,0
20231215,143100,16652200,102800,102800,102800,102800,0
20231215,143000,16652200,102800,102800,102800,102800,0
20231215,142900,16652200,102800,102800,102800,102800,0
20231215,142800,16652200,102800,102800,102800,102800,0
20231215,142700,16652200,102800,102800,102800,102800,0
20231215,142600,16652200,102800,102800,102800,102800,0
20231215,142500,16652200,102800,102800,102800,102800,0
20231215,142400,16652200,102800,102800,102800,102800,0
20231215,142300,16652200,102800,102800,102800,102800,0
20231215,142200,16652200,102800,102800,102800,102800,0
20231215,142100,16652200,102800,102800,102800,102800,0
20231215,142000,16652200,102800,102800,102800,102800,0
20231215,141900,16652200,102800,102800,102800,102800,0
20231215,141800,16652200,102800,102800,102800,102800,1
20231215,141700,16549400,102800,102800,102800,102800,0
20231215,141600,16549400,102800,102800,102800,102800,0
20231215,141500,16549400,102800,102800,102800,102800,0
20231215,141400,16549400,102800,102800,102800,102800,0
20231215,141300,16549400,102800,102800,102800,102800,1
20231215,141200,16446600,102100,102100,102100,102100,0
20231215,141100,16446600,102100,102100,102100,102100,0
20231215,141000,16446600,102100,102100,102100,102100,0
20231215,140900,16446600,102100,102100,102100,102100,5
20231215,140800,15936100,101900,101900,101900,101900,0
20231215,140700,15936100,101900,101900,101900,101900,0
20231215,140600,15936100,101900,101900,101900,101900,0
20231215,140500,15936100,101900,101900,101900,101900,0
20231215,140400,15936100,101900,101900,101900,101900,0
20231215,140300,15936100,101900,101900,101900,101900,0
20231215,140200,15936100,101900,101900,101900,101900,0
20231215,140100,15936100,101900,101900,101900,101900,0
20231215,140000,15936100,101900,101900,101900,101900,0
20231215,135900,15936100,101900,101900,101900,101900,0
20231215,135800,15936100,101900,101900,101900,101900,0
20231215,135700,15936100,101900,101900,101900,101900,0
20231215,135600,15936100,101900,101900,101900,101900,0
20231215,135500,15936100,101900,101900,101900,101900,0
20231215,135400,15936100,101900,101900,101900,101900,0
20231215,135300,15936100,101900,101900,101900,101900,0
20231215,135200,15936100,101900,101900,101900,101900,0
20231215,135100,15936100,101900,101900,101900,101900,0
20231215,135000,15936100,101900,101900,101900,101900,0
20231215,134900,15936100,101900,101900,101900,101900,0
20231215,134800,15936100,101900,101900,101900,101900,0
20231215,134700,15936100,101900,101900,101900,101900,0
20231215,134600,15936100,101900,101900,101900,101900,0
20231215,134500,15936100,101900,101900,101900,101900,0
20231215,134400,15936100,101900,101900,101900,101900,0
20231215,134300,15936100,101900,101900,101900,101900,0
20231215,134200,15936100,101900,101900,101900,101900,0
20231215,134100,15936100,101900,101900,101900,101900,0
20231215,134000,15936100,101900,101900,101900,101900,0
20231215,133900,15936100,101900,101900,101900,101900,0
20231215,133800,15936100,101900,101900,101900,101900,0
20231215,133700,15936100,101900,101900,101900,101900,0
20231215,133600,15936100,101900,101900,101900,101900,0
20231215,133500,15936100,101900,101900,101900,101900,0
20231215,133400,15936100,101900,101900,101900,101900,0
20231215,133300,15936100,101900,101900,101900,101900,1
20231215,133200,15834200,101900,101900,101900,101900,0
20231215,133100,15834200,101900,101900,101900,101900,0
20231215,133000,15834200,101900,101900,101900,101900,0
20231215,132900,15834200,101900,101900,101900,101900,2
20231215,132800,15630400,101900,101900,101900,101900,0
20231215,132700,15630400,101900,101900,101900,101900,2
20231215,132600,15426600,101900,101900,101900,101900,0
20231215,132500,15426600,101900,101900,101900,101900,0
20231215,132400,15426600,101900,101900,101900,101900,0
20231215,132300,15426600,101900,101900,101900,101900,0
20231215,132200,15426600,101900,101900,101900,101900,0
20231215,132100,15426600,101900,101900,101900,101900,0
20231215,132000,15426600,101900,101900,101900,101900,0
20231215,131900,15426600,101900,101900,101900,101900,2
20231215,131800,15222800,102000,101900,102000,101900,2
20231215,131700,15018900,102100,102100,102100,102100,0
20231215,131600,15018900,102100,102100,102100,102100,0
20231215,131500,15018900,102100,102100,102100,102100,0
20231215,131400,15018900,102100,102100,102100,102100,0
20231215,131300,15018900,102100,102100,102100,102100,0
20231215,131200,15018900,102100,102100,102100,102100,0
20231215,131100,15018900,102100,102100,102100,102100,0
20231215,131000,15018900,102100,102100,102100,102100,0
20231215,130900,15018900,102100,102100,102100,102100,0
20231215,130800,15018900,102100,102100,102100,102100,0
20231215,130700,15018900,102100,102100,102100,102100,0
20231215,130600,15018900,102100,102100,102100,102100,0
20231215,130500,15018900,102100,102100,102100,102100,1
20231215,130400,14916800,102100,102100,102100,102100,0
20231215,130300,14916800,102100,102100,102100,102100,0
20231215,130200,14916800,102100,102100,102100,102100,0
20231215,130100,14916800,102100,102100,102100,102100,0
20231215,130000,14916800,102100,102100,102100,102100,0
20231215,125900,14916800,102100,102100,102100,102100,0
20231215,125800,14916800,102100,102100,102100,102100,0
20231215,125700,14916800,102100,102100,102100,102100,0
20231215,125600,14916800,102100,102100,102100,102100,0
20231215,125500,14916800,102100,102100,102100,102100,0
20231215,125400,14916800,102100,102100,102100,102100,0
20231215,125300,14916800,102100,102100,102100,102100,0
20231215,125200,14916800,102100,102100,102100,102100,0
20231215,125100,14916800,102100,102100,102100,102100,0
20231215,125000,14916800,102100,102100,102100,102100,0
20231215,124900,14916800,102100,102100,102100,102100,0
20231215,124800,14916800,102100,102100,102100,102100,0
20231215,124700,14916800,102100,102100,102100,102100,0
20231215,124600,14916800,102100,102100,102100,102100,0
20231215,124500,14916800,102100,102100,102100,102100,0
20231215,124400,14916800,102100,102100,102100,102100,0
20231215,124300,14916800,102100,102100,102100,102100,0
20231215,124200,14916800,102100,102100,102100,102100,0
20231215,124100,14916800,102100,102100,102100,102100,0
20231215,124000,14916800,102100,102100,102100,102100,0
20231215,123900,14916800,102100,102100,102100,102100,0
20231215,123800,14916800,102100,102100,102100,102100,0
20231215,123700,14916800,102100,102100,102100,102100,0
20231215,123600,14916800,102100,102100,102100,102100,0
20231215,123500,14916800,102100,102100,102100,102100,0
20231215,123400,14916800,102100,102100,102100,102100,0
20231215,123300,14916800,102100,102100,102100,102100,0
20231215,123200,14916800,102100,102100,102100,102100,0
20231215,123100,14916800,102100,102100,102100,102100,0
20231215,123000,14916800,102100,102100,102100,102100,0
20231215,122900,14916800,102100,102100,102100,102100,0
20231215,122800,14916800,102100,102100,102100,102100,0
20231215,122700,14916800,102100,102100,102100,102100,0
20231215,122600,14916800,102100,102100,102100,102100,0
20231215,122500,14916800,102100,102100,102100,102100,0
20231215,122400,14916800,102100,102100,102100,102100,0
20231215,122300,14916800,102100,102100,102100,102100,0
20231215,122200,14916800,102100,102100,102100,102100,0
20231215,122100,14916800,102100,102100,102100,102100,1
20231215,122000,14814700,102000,102000,102000,102000,1
20231215,121900,14712700,101900,101900,101900,101900,0
20231215,121800,14712700,101900,101900,101900,101900,0
20231215,121700,14712700,101900,101900,101900,101900,0
20231215,121600,14712700,101900,101900,101900,101900,0
20231215,121500,14712700,101900,101900,101900,101900,0
20231215,121400,14712700,101900,101900,101900,101900,0
20231215,121300,14712700,101900,101900,101900,101900,2
20231215,121200,14508900,102000,102000,102000,102000,0
20231215,121100,14508900,102000,102000,102000,102000,0
20231215,121000,14508900,102000,102000,102000,102000,0
20231215,120900,14508900,102000,102000,102000,102000,0
20231215,120800,14508900,102000,102000,102000,102000,0
20231215,120700,14508900,102000,102000,102000,102000,0
20231215,120600,14508900,102000,102000,102000,102000,0
20231215,120500,14508900,102000,102000,102000,102000,0
20231215,120400,14508900,102000,102000,102000,102000,0
20231215,120300,14508900,102000,102000,102000,102000,0
20231215,120200,14508900,102000,102000,102000,102000,0
20231215,120100,14508900,102000,102000,102000,102000,0
20231215,120000,14508900,102000,102000,102000,102000,0
20231215,115900,14508900,102000,102000,102000,102000,0
20231215,115800,14508900,102000,102000,102000,102000,0
20231215,115700,14508900,102000,102000,102000,102000,0
20231215,115600,14508900,102000,102000,102000,102000,0
20231215,115500,14508900,102000,102000,102000,102000,0
20231215,115400,14508900,102000,102000,102000,102000,0
20231215,115300,14508900,102000,102000,102000,102000,0
20231215,115200,14508900,102000,102000,102000,102000,1
20231215,115100,14406900,102000,102000,102000,102000,0
20231215,115000,14406900,102000,102000,102000,102000,0
20231215,114900,14406900,102000,102000,102000,102000,0
20231215,114800,14406900,102000,102000,102000,102000,0
20231215,114700,14406900,102000,102000,102000,102000,1
20231215,114600,14304900,101900,101900,101900,101900,0
20231215,114500,14304900,101900,101900,101900,101900,0
20231215,114400,14304900,101900,101900,101900,101900,0
20231215,114300,14304900,101900,101900,101900,101900,0
20231215,114200,14304900,101900,101900,101900,101900,0
20231215,114100,14304900,101900,101900,101900,101900,0
20231215,114000,14304900,101900,101900,101900,101900,2
20231215,113900,14101100,102100,102100,102100,102100,0
20231215,113800,14101100,102100,102100,102100,102100,0
20231215,113700,14101100,102100,102100,102100,102100,0
20231215,113600,14101100,102100,102100,102100,102100,0
20231215,113500,14101100,102100,102100,102100,102100,0
20231215,113400,14101100,102100,102100,102100,102100,0
20231215,113300,14101100,102100,102100,102100,102100,0
20231215,113200,14101100,102100,102100,102100,102100,0
20231215,113100,14101100,102100,102100,102100,102100,0
20231215,113000,14101100,102100,102100,102100,102100,0
20231215,112900,14101100,102100,102100,102100,102100,0
20231215,112800,14101100,102100,102100,102100,102100,0
20231215,112700,14101100,102100,102100,102100,102100,0
20231215,112600,14101100,102100,102100,102100,102100,0
20231215,112500,14101100,102100,102000,102100,102000,40
20231215,112400,10018700,102000,102000,102000,102000,0
20231215,112300,10018700,102000,102000,102000,102000,0
20231215,112200,10018700,102000,102000,102000,102000,0
20231215,112100,10018700,102000,102000,102000,102000,0
20231215,112000,10018700,102000,102000,102000,102000,0
20231215,111900,10018700,102000,102000,102000,102000,1
20231215,111800,9916700,102100,102100,102100,102100,0
20231215,111700,9916700,102100,102100,102100,102100,6
20231215,111600,9304100,102000,102000,102000,102000,1
20231215,111500,9202100,102100,102100,102100,102100,6
20231215,111400,8589500,102100,102500,102500,102100,63
20231215,111300,2149600,102400,102400,102400,102400,0
20231215,111200,2149600,102400,102400,102400,102400,0
20231215,111100,2149600,102400,102400,102400,102400,0
20231215,111000,2149600,102400,102400,102400,102400,0
20231215,110900,2149600,102400,102400,102400,102400,0
20231215,110800,2149600,102400,102400,102400,102400,0
20231215,110700,2149600,102400,102400,102400,102400,0
20231215,110600,2149600,102400,102400,102400,102400,0
20231215,110500,2149600,102400,102400,102400,102400,0
20231215,110400,2149600,102400,102400,102400,102400,0
20231215,110300,2149600,102400,102400,102400,102400,0
20231215,110200,2149600,102400,102400,102400,102400,0
20231215,110100,2149600,102400,102400,102400,102400,0
20231215,110000,2149600,102400,102400,102400,102400,0
20231215,105900,2149600,102400,102400,102400,102400,0
20231215,105800,2149600,102400,102400,102400,102400,0
20231215,105700,2149600,102400,102400,102400,102400,0
20231215,105600,2149600,102400,102400,102400,102400,0
20231215,105500,2149600,102400,102400,102400,102400,0
20231215,105400,2149600,102400,102400,102400,102400,0
20231215,105300,2149600,102400,102400,102400,102400,0
20231215,105200,2149600,102400,102400,102400,102400,0
20231215,105100,2149600,102400,102400,102400,102400,0
20231215,105000,2149600,102400,102400,102400,102400,0
20231215,104900,2149600,102400,102400,102400,102400,0
20231215,104800,2149600,102400,102400,102400,102400,0
20231215,104700,2149600,102400,102400,102400,102400,0
20231215,104600,2149600,102400,102400,102400,102400,0
20231215,104500,2149600,102400,102400,102400,102400,0
20231215,104400,2149600,102400,102400,102400,102400,0
20231215,104300,2149600,102400,102400,102400,102400,0
20231215,104200,2149600,102400,102400,102400,102400,0
20231215,104100,2149600,102400,102400,102400,102400,0
20231215,104000,2149600,102400,102400,102400,102400,0
20231215,103900,2149600,102400,102400,102400,102400,0
20231215,103800,2149600,102400,102400,102400,102400,0
20231215,103700,2149600,102400,102400,102400,102400,0
20231215,103600,2149600,102400,102400,102400,102400,0
20231215,103500,2149600,102400,102400,102400,102400,0
20231215,103400,2149600,102400,102400,102400,102400,0
20231215,103300,2149600,102400,102400,102400,102400,0
20231215,103200,2149600,102400,102400,102400,102400,0
20231215,103100,2149600,102400,102400,102400,102400,0
20231215,103000,2149600,102400,102400,102400,102400,0
20231215,102900,2149600,102400,102400,102400,102400,0
20231215,102800,2149600,102400,102400,102400,102400,0
20231215,102700,2149600,102400,102400,102400,102400,0
20231215,102600,2149600,102400,102400,102400,102400,0
20231215,102500,2149600,102400,102400,102400,102400,0
20231215,102400,2149600,102400,102400,102400,102400,0
20231215,102300,2149600,102400,102400,102400,102400,0
20231215,102200,2149600,102400,102400,102400,102400,0
20231215,102100,2149600,102400,102400,102400,102400,0
20231215,102000,2149600,102400,102400,102400,102400,0
20231215,101900,2149600,102400,102400,102400,102400,0
20231215,101800,2149600,102400,102400,102400,102400,0
20231215,101700,2149600,102400,102400,102400,102400,0
20231215,101600,2149600,102400,102400,102400,102400,0
20231215,101500,2149600,102400,102400,102400,102400,0
20231215,101400,2149600,102400,102400,102400,102400,0
20231215,101300,2149600,102400,102400,102400,102400,0
20231215,101200,2149600,102400,102400,102400,102400,0
20231215,101100,2149600,102400,102400,102400,102400,0
20231215,101000,2149600,102400,102400,102400,102400,0
20231215,100900,2149600,102400,102400,102400,102400,0
20231215,100800,2149600,102400,102400,102400,102400,0
20231215,100700,2149600,102400,102400,102400,102400,0
20231215,100600,2149600,102400,102400,102400,102400,1
20231215,100500,2047200,102400,102400,102400,102400,0
20231215,100400,2047200,102400,102400,102400,102400,2
20231215,100300,1842400,102500,102500,102500,102500,0
20231215,100200,1842400,102500,102500,102500,102500,0
20231215,100100,1842400,102500,102500,102500,102500,0
20231215,100000,1842400,102500,102500,102500,102500,1
20231215,095900,1739900,102100,102100,102100,102100,0
20231215,095800,1739900,102100,102100,102100,102100,0
20231215,095700,1739900,102100,102100,102100,102100,0
20231215,095600,1739900,102100,102100,102100,102100,0
20231215,095500,1739900,102100,102100,102100,102100,0
20231215,095400,1739900,102100,102100,102100,102100,0
20231215,095300,1739900,102100,102100,102100,102100,0
20231215,095200,1739900,102100,102100,102100,102100,0
20231215,095100,1739900,102100,102100,102100,102100,0
20231215,095000,1739900,102100,102100,102100,102100,0
20231215,094900,1739900,102100,102100,102100,102100,0
20231215,094800,1739900,102100,102100,102100,102100,0
20231215,094700,1739900,102100,102100,102100,102100,1
20231215,094600,1637800,102100,102100,102100,102100,2
20231215,094500,1433600,102200,102200,102200,102200,0
20231215,094400,1433600,102200,102200,102200,102200,0
20231215,094300,1433600,102200,102200,102200,102200,0
20231215,094200,1433600,102200,102200,102200,102200,0
20231215,094100,1433600,102200,102200,102200,102200,0
20231215,094000,1433600,102200,102200,102200,102200,0
20231215,093900,1433600,102200,102200,102200,102200,0
20231215,093800,1433600,102200,102200,102200,102200,0
20231215,093700,1433600,102200,102200,102200,102200,0
20231215,093600,1433600,102200,102200,102200,102200,0
20231215,093500,1433600,102200,102200,102200,102200,0
20231215,093400,1433600,102200,102200,102200,102200,0
20231215,093300,1433600,102200,102300,102300,102200,4
20231215,093200,1024500,102300,102300,102300,102300,0
20231215,093100,1024500,102300,102300,102300,102300,0
20231215,093000,1024500,102300,102500,102500,102300,10
20231215,092900,0,102400,102400,102400,102400,0
20231215,092800,0,102400,102400,102400,102400,0
20231215,092700,0,102400,102400,102400,102400,0
20231215,092600,0,102400,102400,102400,102400,0
20231215,092500,0,102400,102400,102400,102400,0
20231215,092400,0,102400,102400,102400,102400,0
20231215,092300,0,102400,102400,102400,102400,0
20231215,092200,0,102400,102400,102400,102400,0
20231215,092100,0,102400,102400,102400,102400,0
20231215,092000,0,102400,102400,102400,102400,0
20231215,091900,0,102400,102400,102400,102400,0
20231215,091800,0,102400,102400,102400,102400,0
20231215,091700,0,102400,102400,102400,102400,0
20231215,091600,0,102400,102400,102400,102400,0
20231215,091500,0,102400,102400,102400,102400,0
20231215,091400,0,102400,102400,102400,102400,0
20231215,091300,0,102400,102400,102400,102400,0
20231215,091200,0,102400,102400,102400,102400,0
20231215,091100,0,102400,102400,102400,102400,0
20231215,091000,0,102400,102400,102400,102400,0
20231215,090900,0,102400,102400,102400,102400,0
20231215,090800,0,102400,102400,102400,102400,0
20231215,090700,0,102400,102400,102400,102400,0
20231215,090600,0,102400,102400,102400,102400,0
20231215,090500,0,102400,102400,102400,102400,0
20231215,090400,0,102400,102400,102400,102400,0
20231215,090300,0,102400,102400,102400,102400,0
20231215,090200,0,102400,102400,102400,102400,0
20231215,090100,0,102400,102400,102400,102400,0
20231215,090000,0,102400,102400,102400,102400,0