KissMeData/003830/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,184100,47239800,105400,105400,105400,105400,63
20231226,184000,47239800,105400,105400,105400,105400,0
20231226,183900,47239800,105400,105400,105400,105400,0
20231226,183800,47239800,105400,105400,105400,105400,0
20231226,183700,47239800,105400,105400,105400,105400,0
20231226,183600,47239800,105400,105400,105400,105400,0
20231226,183500,47239800,105400,105400,105400,105400,0
20231226,183400,47239800,105400,105400,105400,105400,0
20231226,183300,47239800,105400,105400,105400,105400,0
20231226,183200,47239800,105400,105400,105400,105400,0
20231226,183100,47239800,105400,105400,105400,105400,0
20231226,183000,47239800,105400,105400,105400,105400,0
20231226,182900,47239800,105400,105400,105400,105400,0
20231226,182800,47239800,105400,105400,105400,105400,0
20231226,182700,47239800,105400,105400,105400,105400,0
20231226,182600,47239800,105400,105400,105400,105400,0
20231226,182500,47239800,105400,105400,105400,105400,0
20231226,182400,47239800,105400,105400,105400,105400,0
20231226,182300,47239800,105400,105400,105400,105400,0
20231226,182200,47239800,105400,105400,105400,105400,0
20231226,182100,47239800,105400,105400,105400,105400,0
20231226,182000,47239800,105400,105400,105400,105400,0
20231226,181900,47239800,105400,105400,105400,105400,0
20231226,181800,47239800,105400,105400,105400,105400,0
20231226,181700,47239800,105400,105400,105400,105400,0
20231226,181600,47239800,105400,105400,105400,105400,0
20231226,181500,47239800,105400,105400,105400,105400,0
20231226,181400,47239800,105400,105400,105400,105400,0
20231226,181300,47239800,105400,105400,105400,105400,0
20231226,181200,47239800,105400,105400,105400,105400,0
20231226,181100,47239800,105400,105400,105400,105400,63
20231226,181000,47239800,105400,105400,105400,105400,0
20231226,180900,47239800,105400,105400,105400,105400,0
20231226,180800,47239800,105400,105400,105400,105400,0
20231226,180700,47239800,105400,105400,105400,105400,0
20231226,180600,47239800,105400,105400,105400,105400,0
20231226,180500,47239800,105400,105400,105400,105400,0
20231226,180400,47239800,105400,105400,105400,105400,0
20231226,180300,47239800,105400,105400,105400,105400,0
20231226,180200,47239800,105400,105400,105400,105400,0
20231226,180100,47239800,105400,105400,105400,105400,0
20231226,180000,47239800,105400,105400,105400,105400,0
20231226,175900,47239800,105400,105400,105400,105400,0
20231226,175800,47239800,105400,105400,105400,105400,0
20231226,175700,47239800,105400,105400,105400,105400,0
20231226,175600,47239800,105400,105400,105400,105400,0
20231226,175500,47239800,105400,105400,105400,105400,0
20231226,175400,47239800,105400,105400,105400,105400,0
20231226,175300,47239800,105400,105400,105400,105400,0
20231226,175200,47239800,105400,105400,105400,105400,0
20231226,175100,47239800,105400,105400,105400,105400,0
20231226,175000,47239800,105400,105400,105400,105400,0
20231226,174900,47239800,105400,105400,105400,105400,0
20231226,174800,47239800,105400,105400,105400,105400,0
20231226,174700,47239800,105400,105400,105400,105400,0
20231226,174600,47239800,105400,105400,105400,105400,0
20231226,174500,47239800,105400,105400,105400,105400,0
20231226,174400,47239800,105400,105400,105400,105400,0
20231226,174300,47239800,105400,105400,105400,105400,0
20231226,174200,47239800,105400,105400,105400,105400,0
20231226,174100,47239800,105400,105400,105400,105400,63
20231226,174000,47239800,105400,105400,105400,105400,0
20231226,173900,47239800,105400,105400,105400,105400,0
20231226,173800,47239800,105400,105400,105400,105400,0
20231226,173700,47239800,105400,105400,105400,105400,0
20231226,173600,47239800,105400,105400,105400,105400,0
20231226,173500,47239800,105400,105400,105400,105400,0
20231226,173400,47239800,105400,105400,105400,105400,0
20231226,173300,47239800,105400,105400,105400,105400,0
20231226,173200,47239800,105400,105400,105400,105400,0
20231226,173100,47239800,105400,105400,105400,105400,0
20231226,173000,47239800,105400,105400,105400,105400,0
20231226,172900,47239800,105400,105400,105400,105400,0
20231226,172800,47239800,105400,105400,105400,105400,0
20231226,172700,47239800,105400,105400,105400,105400,0
20231226,172600,47239800,105400,105400,105400,105400,0
20231226,172500,47239800,105400,105400,105400,105400,0
20231226,172400,47239800,105400,105400,105400,105400,0
20231226,172300,47239800,105400,105400,105400,105400,0
20231226,172200,47239800,105400,105400,105400,105400,0
20231226,172100,47239800,105400,105400,105400,105400,0
20231226,172000,47239800,105400,105400,105400,105400,0
20231226,171900,47239800,105400,105400,105400,105400,0
20231226,171800,47239800,105400,105400,105400,105400,0
20231226,171700,47239800,105400,105400,105400,105400,0
20231226,171600,47239800,105400,105400,105400,105400,0
20231226,171500,47239800,105400,105400,105400,105400,0
20231226,171400,47239800,105400,105400,105400,105400,0
20231226,171300,47239800,105400,105400,105400,105400,0
20231226,171200,47239800,105400,105400,105400,105400,0
20231226,171100,47239800,105400,105400,105400,105400,63
20231226,171000,47239800,105400,105400,105400,105400,0
20231226,170900,47239800,105400,105400,105400,105400,0
20231226,170800,47239800,105400,105400,105400,105400,0
20231226,170700,47239800,105400,105400,105400,105400,0
20231226,170600,47239800,105400,105400,105400,105400,0
20231226,170500,47239800,105400,105400,105400,105400,0
20231226,170400,47239800,105400,105400,105400,105400,0
20231226,170300,47239800,105400,105400,105400,105400,0
20231226,170200,47239800,105400,105400,105400,105400,0
20231226,170100,47239800,105400,105400,105400,105400,0
20231226,170000,47239800,105400,105400,105400,105400,0
20231226,165900,47239800,105400,105400,105400,105400,0
20231226,165800,47239800,105400,105400,105400,105400,0
20231226,165700,47239800,105400,105400,105400,105400,0
20231226,165600,47239800,105400,105400,105400,105400,0
20231226,165500,47239800,105400,105400,105400,105400,0
20231226,165400,47239800,105400,105400,105400,105400,0
20231226,165300,47239800,105400,105400,105400,105400,0
20231226,165200,47239800,105400,105400,105400,105400,0
20231226,165100,47239800,105400,105400,105400,105400,0
20231226,165000,47239800,105400,105400,105400,105400,0
20231226,164900,47239800,105400,105400,105400,105400,0
20231226,164800,47239800,105400,105400,105400,105400,0
20231226,164700,47239800,105400,105400,105400,105400,0
20231226,164600,47239800,105400,105400,105400,105400,0
20231226,164500,47239800,105400,105400,105400,105400,0
20231226,164400,47239800,105400,105400,105400,105400,0
20231226,164300,47239800,105400,105400,105400,105400,0
20231226,164200,47239800,105400,105400,105400,105400,0
20231226,164100,47239800,105400,105400,105400,105400,63
20231226,164000,47239800,105400,105400,105400,105400,0
20231226,163900,47239800,105400,105400,105400,105400,0
20231226,163800,47239800,105400,105400,105400,105400,0
20231226,163700,47239800,105400,105400,105400,105400,0
20231226,163600,47239800,105400,105400,105400,105400,0
20231226,163500,47239800,105400,105400,105400,105400,0
20231226,163400,47239800,105400,105400,105400,105400,0
20231226,163300,47239800,105400,105400,105400,105400,0
20231226,163200,47239800,105400,105400,105400,105400,0
20231226,163100,47239800,105400,105400,105400,105400,0
20231226,163000,47239800,105400,105400,105400,105400,0
20231226,162900,47239800,105400,105400,105400,105400,0
20231226,162800,47239800,105400,105400,105400,105400,0
20231226,162700,47239800,105400,105400,105400,105400,0
20231226,162600,47239800,105400,105400,105400,105400,0
20231226,162500,47239800,105400,105400,105400,105400,0
20231226,162400,47239800,105400,105400,105400,105400,0
20231226,162300,47239800,105400,105400,105400,105400,0
20231226,162200,47239800,105400,105400,105400,105400,0
20231226,162100,47239800,105400,105400,105400,105400,0
20231226,162000,47239800,105400,105400,105400,105400,0
20231226,161900,47239800,105400,105400,105400,105400,0
20231226,161800,47239800,105400,105400,105400,105400,0
20231226,161700,47239800,105400,105400,105400,105400,0
20231226,161600,47239800,105400,105400,105400,105400,0
20231226,161500,47239800,105400,105400,105400,105400,0
20231226,161400,47239800,105400,105400,105400,105400,0
20231226,161300,47239800,105400,105400,105400,105400,0
20231226,161200,47239800,105400,105400,105400,105400,0
20231226,161100,47239800,105400,105400,105400,105400,63
20231226,161000,47239800,105400,105400,105400,105400,0
20231226,160900,47239800,105400,105400,105400,105400,0
20231226,160800,47239800,105400,105400,105400,105400,0
20231226,160700,47239800,105400,105400,105400,105400,0
20231226,160600,47239800,105400,105400,105400,105400,0
20231226,160500,47239800,105400,105400,105400,105400,0
20231226,160400,47239800,105400,105400,105400,105400,0
20231226,160300,47239800,105400,105400,105400,105400,0
20231226,160200,47239800,105400,105400,105400,105400,0
20231226,160100,47239800,105400,105400,105400,105400,0
20231226,160000,47239800,105400,105400,105400,105400,0
20231226,155900,47239800,105400,105400,105400,105400,0
20231226,155800,47239800,105400,105400,105400,105400,0
20231226,155700,47239800,105400,105400,105400,105400,0
20231226,155600,47239800,105400,105400,105400,105400,0
20231226,155500,47239800,105400,105400,105400,105400,0
20231226,155400,47239800,105400,105400,105400,105400,0
20231226,155300,47239800,105400,105400,105400,105400,0
20231226,155200,47239800,105400,105400,105400,105400,0
20231226,155100,47239800,105400,105400,105400,105400,0
20231226,155000,47239800,105400,105400,105400,105400,0
20231226,154900,47239800,105400,105400,105400,105400,0
20231226,154800,47239800,105400,105400,105400,105400,0
20231226,154700,47239800,105400,105400,105400,105400,0
20231226,154600,47239800,105400,105400,105400,105400,0
20231226,154500,47239800,105400,105400,105400,105400,0
20231226,154400,47239800,105400,105400,105400,105400,0
20231226,154300,47239800,105400,105400,105400,105400,0
20231226,154200,47239800,105400,105400,105400,105400,0
20231226,154100,47239800,105400,105400,105400,105400,63
20231226,154000,47239800,105400,105400,105400,105400,0
20231226,153900,47239800,105400,105400,105400,105400,0
20231226,153800,47239800,105400,105400,105400,105400,0
20231226,153700,47239800,105400,105400,105400,105400,0
20231226,153600,47239800,105400,105400,105400,105400,0
20231226,153500,47239800,105400,105400,105400,105400,0
20231226,153400,47239800,105400,105400,105400,105400,0
20231226,153300,47239800,105400,105400,105400,105400,0
20231226,153200,47239800,105400,105400,105400,105400,0
20231226,153100,47239800,105400,105400,105400,105400,0
20231226,153000,47239800,105400,105400,105400,105400,63
20231226,152900,40599600,104500,104500,104500,104500,0
20231226,152800,40599600,104500,104500,104500,104500,0
20231226,152700,40599600,104500,104500,104500,104500,0
20231226,152600,40599600,104500,104500,104500,104500,0
20231226,152500,40599600,104500,104500,104500,104500,0
20231226,152400,40599600,104500,104500,104500,104500,0
20231226,152300,40599600,104500,104500,104500,104500,0
20231226,152200,40599600,104500,104500,104500,104500,0
20231226,152100,40599600,104500,104500,104500,104500,0
20231226,152000,40599600,104500,104500,104500,104500,0
20231226,151900,40599600,104500,104500,104500,104500,0
20231226,151800,40599600,104500,104600,104600,104500,32
20231226,151700,37252600,104700,104700,104700,104700,54
20231226,151600,31598800,104700,104700,104700,104700,0
20231226,151500,31598800,104700,104700,104700,104700,0
20231226,151400,31598800,104700,104700,104700,104700,0
20231226,151300,31598800,104700,104700,104700,104700,0
20231226,151200,31598800,104700,104700,104700,104700,0
20231226,151100,31598800,104700,104700,104700,104700,0
20231226,151000,31598800,104700,104700,104700,104700,2
20231226,150900,31389400,104500,104500,104500,104500,0
20231226,150800,31389400,104500,104500,104500,104500,0
20231226,150700,31389400,104500,104500,104500,104500,0
20231226,150600,31389400,104500,104500,104500,104500,0
20231226,150500,31389400,104500,104700,104700,104500,58
20231226,150400,25324200,104700,104700,104700,104700,0
20231226,150300,25324200,104700,104700,104700,104700,0
20231226,150200,25324200,104700,104700,104700,104700,0
20231226,150100,25324200,104700,105000,105000,104700,30
20231226,150000,22182300,105500,105500,105500,105500,0
20231226,145900,22182300,105500,105500,105500,105500,0
20231226,145800,22182300,105500,105500,105500,105500,0
20231226,145700,22182300,105500,105500,105500,105500,0
20231226,145600,22182300,105500,105500,105500,105500,0
20231226,145500,22182300,105500,105500,105500,105500,0
20231226,145400,22182300,105500,105500,105500,105500,0
20231226,145300,22182300,105500,105500,105500,105500,0
20231226,145200,22182300,105500,105500,105500,105500,0
20231226,145100,22182300,105500,105500,105500,105500,0
20231226,145000,22182300,105500,105500,105500,105500,0
20231226,144900,22182300,105500,105500,105500,105500,0
20231226,144800,22182300,105500,105500,105500,105500,0
20231226,144700,22182300,105500,105500,105500,105500,0
20231226,144600,22182300,105500,105500,105500,105500,0
20231226,144500,22182300,105500,105500,105500,105500,0
20231226,144400,22182300,105500,105500,105500,105500,0
20231226,144300,22182300,105500,105500,105500,105500,0
20231226,144200,22182300,105500,105500,105500,105500,0
20231226,144100,22182300,105500,105500,105500,105500,0
20231226,144000,22182300,105500,105500,105500,105500,0
20231226,143900,22182300,105500,105500,105500,105500,0
20231226,143800,22182300,105500,105500,105500,105500,0
20231226,143700,22182300,105500,105500,105500,105500,0
20231226,143600,22182300,105500,105500,105500,105500,0
20231226,143500,22182300,105500,105500,105500,105500,0
20231226,143400,22182300,105500,105500,105500,105500,0
20231226,143300,22182300,105500,105500,105500,105500,0
20231226,143200,22182300,105500,105500,105500,105500,0
20231226,143100,22182300,105500,105500,105500,105500,0
20231226,143000,22182300,105500,105400,105500,105400,10
20231226,142900,21127500,104600,104600,104600,104600,0
20231226,142800,21127500,104600,104600,104600,104600,0
20231226,142700,21127500,104600,104700,104700,104600,15
20231226,142600,19557100,105500,105500,105500,105500,0
20231226,142500,19557100,105500,105500,105500,105500,0
20231226,142400,19557100,105500,105500,105500,105500,0
20231226,142300,19557100,105500,105500,105500,105500,0
20231226,142200,19557100,105500,105500,105500,105500,0
20231226,142100,19557100,105500,105500,105500,105500,0
20231226,142000,19557100,105500,105500,105500,105500,0
20231226,141900,19557100,105500,105500,105500,105500,0
20231226,141800,19557100,105500,105500,105500,105500,0
20231226,141700,19557100,105500,105500,105500,105500,0
20231226,141600,19557100,105500,105500,105500,105500,0
20231226,141500,19557100,105500,105500,105500,105500,0
20231226,141400,19557100,105500,105500,105500,105500,0
20231226,141300,19557100,105500,105500,105500,105500,0
20231226,141200,19557100,105500,105500,105500,105500,0
20231226,141100,19557100,105500,105500,105500,105500,0
20231226,141000,19557100,105500,105500,105500,105500,0
20231226,140900,19557100,105500,105500,105500,105500,0
20231226,140800,19557100,105500,105500,105500,105500,0
20231226,140700,19557100,105500,105500,105500,105500,0
20231226,140600,19557100,105500,105500,105500,105500,0
20231226,140500,19557100,105500,105500,105500,105500,0
20231226,140400,19557100,105500,105500,105500,105500,0
20231226,140300,19557100,105500,105500,105500,105500,0
20231226,140200,19557100,105500,105500,105500,105500,4
20231226,140100,19135100,105600,105600,105600,105600,0
20231226,140000,19135100,105600,105600,105600,105600,0
20231226,135900,19135100,105600,105600,105600,105600,0
20231226,135800,19135100,105600,105600,105600,105600,0
20231226,135700,19135100,105600,105600,105600,105600,0
20231226,135600,19135100,105600,105600,105600,105600,0
20231226,135500,19135100,105600,105600,105600,105600,1
20231226,135400,19029500,105600,105600,105600,105600,1
20231226,135300,18923900,105700,105700,105700,105700,0
20231226,135200,18923900,105700,105700,105700,105700,20
20231226,135100,16809900,105600,105600,105600,105600,0
20231226,135000,16809900,105600,105600,105600,105600,0
20231226,134900,16809900,105600,105600,105600,105600,0
20231226,134800,16809900,105600,105600,105600,105600,0
20231226,134700,16809900,105600,105600,105600,105600,0
20231226,134600,16809900,105600,105600,105600,105600,0
20231226,134500,16809900,105600,105600,105600,105600,0
20231226,134400,16809900,105600,105600,105600,105600,0
20231226,134300,16809900,105600,105600,105600,105600,0
20231226,134200,16809900,105600,105600,105600,105600,0
20231226,134100,16809900,105600,105600,105600,105600,0
20231226,134000,16809900,105600,105600,105600,105600,0
20231226,133900,16809900,105600,105600,105600,105600,0
20231226,133800,16809900,105600,105600,105600,105600,0
20231226,133700,16809900,105600,105600,105600,105600,0
20231226,133600,16809900,105600,105600,105600,105600,0
20231226,133500,16809900,105600,105600,105600,105600,0
20231226,133400,16809900,105600,105600,105600,105600,1
20231226,133300,16704300,105600,105600,105600,105600,0
20231226,133200,16704300,105600,105600,105600,105600,0
20231226,133100,16704300,105600,105600,105600,105600,0
20231226,133000,16704300,105600,105600,105600,105600,0
20231226,132900,16704300,105600,105600,105600,105600,0
20231226,132800,16704300,105600,105600,105600,105600,0
20231226,132700,16704300,105600,105600,105600,105600,0
20231226,132600,16704300,105600,105600,105600,105600,0
20231226,132500,16704300,105600,105600,105600,105600,1
20231226,132400,16598700,105600,105600,105600,105600,0
20231226,132300,16598700,105600,105600,105600,105600,0
20231226,132200,16598700,105600,105600,105600,105600,0
20231226,132100,16598700,105600,105600,105600,105600,0
20231226,132000,16598700,105600,105600,105600,105600,0
20231226,131900,16598700,105600,105600,105600,105600,0
20231226,131800,16598700,105600,105600,105600,105600,0
20231226,131700,16598700,105600,105600,105600,105600,1
20231226,131600,16493100,105500,105500,105500,105500,0
20231226,131500,16493100,105500,105500,105500,105500,0
20231226,131400,16493100,105500,105500,105500,105500,0
20231226,131300,16493100,105500,105500,105500,105500,0
20231226,131200,16493100,105500,105500,105500,105500,0
20231226,131100,16493100,105500,105500,105500,105500,0
20231226,131000,16493100,105500,105500,105500,105500,0
20231226,130900,16493100,105500,105500,105500,105500,0
20231226,130800,16493100,105500,105500,105500,105500,0
20231226,130700,16493100,105500,105500,105500,105500,1
20231226,130600,16387600,105500,105500,105500,105500,0
20231226,130500,16387600,105500,105500,105500,105500,0
20231226,130400,16387600,105500,105500,105500,105500,0
20231226,130300,16387600,105500,105500,105500,105500,0
20231226,130200,16387600,105500,105500,105500,105500,0
20231226,130100,16387600,105500,105500,105500,105500,0
20231226,130000,16387600,105500,105500,105500,105500,1
20231226,125900,16282100,104600,104600,104600,104600,0
20231226,125800,16282100,104600,104600,104600,104600,0
20231226,125700,16282100,104600,104600,104600,104600,0
20231226,125600,16282100,104600,104600,104600,104600,0
20231226,125500,16282100,104600,104600,104600,104600,0
20231226,125400,16282100,104600,104600,104600,104600,1
20231226,125300,16177500,104600,104600,104600,104600,0
20231226,125200,16177500,104600,104600,104600,104600,0
20231226,125100,16177500,104600,104600,104600,104600,0
20231226,125000,16177500,104600,104600,104600,104600,1
20231226,124900,16072900,105600,105600,105600,105600,0
20231226,124800,16072900,105600,105600,105600,105600,0
20231226,124700,16072900,105600,105600,105600,105600,0
20231226,124600,16072900,105600,105600,105600,105600,1
20231226,124500,15967300,105600,105600,105600,105600,0
20231226,124400,15967300,105600,105600,105600,105600,0
20231226,124300,15967300,105600,105600,105600,105600,1
20231226,124200,15861700,105600,105600,105600,105600,0
20231226,124100,15861700,105600,105600,105600,105600,0
20231226,124000,15861700,105600,105600,105600,105600,5
20231226,123900,15333700,105000,105000,105000,105000,0
20231226,123800,15333700,105000,105000,105000,105000,0
20231226,123700,15333700,105000,105000,105000,105000,0
20231226,123600,15333700,105000,105000,105000,105000,0
20231226,123500,15333700,105000,105000,105000,105000,1
20231226,123400,15228700,105000,105000,105000,105000,0
20231226,123300,15228700,105000,105000,105000,105000,0
20231226,123200,15228700,105000,105000,105000,105000,0
20231226,123100,15228700,105000,104800,105000,104800,20
20231226,123000,13129500,104500,104500,104500,104500,0
20231226,122900,13129500,104500,104500,104500,104500,0
20231226,122800,13129500,104500,104500,104500,104500,0
20231226,122700,13129500,104500,104500,104500,104500,0
20231226,122600,13129500,104500,104500,104500,104500,0
20231226,122500,13129500,104500,104500,104500,104500,0
20231226,122400,13129500,104500,104500,104500,104500,0
20231226,122300,13129500,104500,104500,104500,104500,0
20231226,122200,13129500,104500,104500,104500,104500,0
20231226,122100,13129500,104500,104500,104500,104500,0
20231226,122000,13129500,104500,104500,104500,104500,0
20231226,121900,13129500,104500,104500,104500,104500,1
20231226,121800,13025000,104500,104500,104500,104500,0
20231226,121700,13025000,104500,104500,104500,104500,0
20231226,121600,13025000,104500,104500,104500,104500,0
20231226,121500,13025000,104500,104500,104500,104500,5
20231226,121400,12502500,104500,104500,104500,104500,0
20231226,121300,12502500,104500,104500,104500,104500,0
20231226,121200,12502500,104500,104500,104500,104500,0
20231226,121100,12502500,104500,104500,104500,104500,0
20231226,121000,12502500,104500,104500,104500,104500,1
20231226,120900,12398000,104500,104500,104500,104500,0
20231226,120800,12398000,104500,104500,104500,104500,0
20231226,120700,12398000,104500,104500,104500,104500,0
20231226,120600,12398000,104500,104500,104500,104500,0
20231226,120500,12398000,104500,104500,104500,104500,0
20231226,120400,12398000,104500,104500,104500,104500,0
20231226,120300,12398000,104500,104500,104500,104500,0
20231226,120200,12398000,104500,104500,104500,104500,0
20231226,120100,12398000,104500,104500,104500,104500,0
20231226,120000,12398000,104500,104500,104500,104500,0
20231226,115900,12398000,104500,104500,104500,104500,0
20231226,115800,12398000,104500,104500,104500,104500,0
20231226,115700,12398000,104500,104500,104500,104500,10
20231226,115600,11353000,104700,104700,104700,104700,0
20231226,115500,11353000,104700,104700,104700,104700,0
20231226,115400,11353000,104700,104700,104700,104700,0
20231226,115300,11353000,104700,104700,104700,104700,0
20231226,115200,11353000,104700,104700,104700,104700,0
20231226,115100,11353000,104700,104700,104700,104700,0
20231226,115000,11353000,104700,104700,104700,104700,0
20231226,114900,11353000,104700,104700,104700,104700,0
20231226,114800,11353000,104700,104700,104700,104700,0
20231226,114700,11353000,104700,104700,104700,104700,0
20231226,114600,11353000,104700,104700,104700,104700,0
20231226,114500,11353000,104700,104700,104700,104700,0
20231226,114400,11353000,104700,104700,104700,104700,0
20231226,114300,11353000,104700,104700,104700,104700,0
20231226,114200,11353000,104700,104700,104700,104700,0
20231226,114100,11353000,104700,104700,104700,104700,0
20231226,114000,11353000,104700,104700,104700,104700,0
20231226,113900,11353000,104700,104700,104700,104700,0
20231226,113800,11353000,104700,104700,104700,104700,0
20231226,113700,11353000,104700,104700,104700,104700,0
20231226,113600,11353000,104700,104700,104700,104700,0
20231226,113500,11353000,104700,104700,104700,104700,0
20231226,113400,11353000,104700,104700,104700,104700,0
20231226,113300,11353000,104700,104700,104700,104700,0
20231226,113200,11353000,104700,104700,104700,104700,0
20231226,113100,11353000,104700,104700,104700,104700,0
20231226,113000,11353000,104700,104700,104700,104700,0
20231226,112900,11353000,104700,104700,104700,104700,0
20231226,112800,11353000,104700,104700,104700,104700,0
20231226,112700,11353000,104700,104700,104700,104700,0
20231226,112600,11353000,104700,104700,104700,104700,0
20231226,112500,11353000,104700,104700,104700,104700,0
20231226,112400,11353000,104700,104700,104700,104700,0
20231226,112300,11353000,104700,104700,104700,104700,0
20231226,112200,11353000,104700,104700,104700,104700,4
20231226,112100,10934200,104800,104800,104800,104800,0
20231226,112000,10934200,104800,104800,104800,104800,0
20231226,111900,10934200,104800,104800,104800,104800,0
20231226,111800,10934200,104800,104800,104800,104800,0
20231226,111700,10934200,104800,104800,104800,104800,0
20231226,111600,10934200,104800,104800,104800,104800,0
20231226,111500,10934200,104800,104800,104800,104800,0
20231226,111400,10934200,104800,104800,104800,104800,0
20231226,111300,10934200,104800,104800,104800,104800,1
20231226,111200,10829400,104800,104800,104800,104800,0
20231226,111100,10829400,104800,104800,104800,104800,0
20231226,111000,10829400,104800,104800,104800,104800,0
20231226,110900,10829400,104800,104800,104800,104800,0
20231226,110800,10829400,104800,104800,104800,104800,0
20231226,110700,10829400,104800,104800,104800,104800,0
20231226,110600,10829400,104800,104800,104800,104800,0
20231226,110500,10829400,104800,104800,104800,104800,0
20231226,110400,10829400,104800,104800,104800,104800,0
20231226,110300,10829400,104800,104800,104800,104800,0
20231226,110200,10829400,104800,104800,104800,104800,0
20231226,110100,10829400,104800,104800,104800,104800,0
20231226,110000,10829400,104800,104800,104800,104800,0
20231226,105900,10829400,104800,104800,104800,104800,0
20231226,105800,10829400,104800,104800,104800,104800,0
20231226,105700,10829400,104800,104800,104800,104800,0
20231226,105600,10829400,104800,104800,104800,104800,0
20231226,105500,10829400,104800,104800,104800,104800,1
20231226,105400,10724600,104800,104800,104800,104800,0
20231226,105300,10724600,104800,104800,104800,104800,0
20231226,105200,10724600,104800,104800,104800,104800,0
20231226,105100,10724600,104800,104800,104800,104800,0
20231226,105000,10724600,104800,104800,104800,104800,0
20231226,104900,10724600,104800,104800,104800,104800,0
20231226,104800,10724600,104800,104800,104800,104800,0
20231226,104700,10724600,104800,104800,104800,104800,0
20231226,104600,10724600,104800,104800,104800,104800,0
20231226,104500,10724600,104800,104800,104800,104800,0
20231226,104400,10724600,104800,104800,104800,104800,0
20231226,104300,10724600,104800,104800,104800,104800,0
20231226,104200,10724600,104800,104800,104800,104800,0
20231226,104100,10724600,104800,104800,104800,104800,0
20231226,104000,10724600,104800,104800,104800,104800,0
20231226,103900,10724600,104800,104800,104800,104800,0
20231226,103800,10724600,104800,104800,104800,104800,0
20231226,103700,10724600,104800,104800,104800,104800,0
20231226,103600,10724600,104800,104800,104800,104800,0
20231226,103500,10724600,104800,104800,104800,104800,0
20231226,103400,10724600,104800,104800,104800,104800,0
20231226,103300,10724600,104800,104800,104800,104800,0
20231226,103200,10724600,104800,104800,104800,104800,0
20231226,103100,10724600,104800,104800,104800,104800,10
20231226,103000,9676600,105000,105000,105000,105000,1
20231226,102900,9571600,105000,105000,105000,105000,0
20231226,102800,9571600,105000,105000,105000,105000,0
20231226,102700,9571600,105000,105000,105000,105000,0
20231226,102600,9571600,105000,105000,105000,105000,0
20231226,102500,9571600,105000,105000,105000,105000,0
20231226,102400,9571600,105000,105000,105000,105000,0
20231226,102300,9571600,105000,105000,105000,105000,0
20231226,102200,9571600,105000,105000,105000,105000,0
20231226,102100,9571600,105000,105000,105000,105000,0
20231226,102000,9571600,105000,105000,105000,105000,0
20231226,101900,9571600,105000,105000,105000,105000,0
20231226,101800,9571600,105000,105000,105000,105000,0
20231226,101700,9571600,105000,105000,105000,105000,0
20231226,101600,9571600,105000,105000,105000,105000,0
20231226,101500,9571600,105000,105000,105000,105000,0
20231226,101400,9571600,105000,105000,105000,105000,0
20231226,101300,9571600,105000,105000,105000,105000,0
20231226,101200,9571600,105000,105000,105000,105000,0
20231226,101100,9571600,105000,105000,105000,105000,0
20231226,101000,9571600,105000,105000,105000,105000,0
20231226,100900,9571600,105000,105000,105000,105000,0
20231226,100800,9571600,105000,105000,105000,105000,0
20231226,100700,9571600,105000,105000,105000,105000,0
20231226,100600,9571600,105000,105000,105000,105000,1
20231226,100500,9466600,105000,105000,105000,105000,0
20231226,100400,9466600,105000,105000,105000,105000,0
20231226,100300,9466600,105000,105000,105000,105000,0
20231226,100200,9466600,105000,105000,105000,105000,0
20231226,100100,9466600,105000,105000,105000,105000,0
20231226,100000,9466600,105000,105000,105000,105000,1
20231226,095900,9361600,105000,105000,105000,105000,0
20231226,095800,9361600,105000,105000,105000,105000,0
20231226,095700,9361600,105000,105000,105000,105000,0
20231226,095600,9361600,105000,105000,105000,105000,0
20231226,095500,9361600,105000,105000,105000,105000,0
20231226,095400,9361600,105000,105000,105000,105000,0
20231226,095300,9361600,105000,105000,105000,105000,0
20231226,095200,9361600,105000,105000,105000,105000,0
20231226,095100,9361600,105000,105000,105000,105000,1
20231226,095000,9256600,104800,104800,104800,104800,0
20231226,094900,9256600,104800,104800,104800,104800,3
20231226,094800,8942200,104800,104800,104800,104800,0
20231226,094700,8942200,104800,104800,104800,104800,0
20231226,094600,8942200,104800,104800,104800,104800,0
20231226,094500,8942200,104800,104800,104800,104800,0
20231226,094400,8942200,104800,104800,104800,104800,0
20231226,094300,8942200,104800,104800,104800,104800,0
20231226,094200,8942200,104800,104800,104800,104800,0
20231226,094100,8942200,104800,104800,104800,104800,0
20231226,094000,8942200,104800,104800,104800,104800,0
20231226,093900,8942200,104800,104800,104800,104800,0
20231226,093800,8942200,104800,104800,104800,104800,0
20231226,093700,8942200,104800,104800,104800,104800,0
20231226,093600,8942200,104800,104800,104800,104800,0
20231226,093500,8942200,104800,104800,104800,104800,0
20231226,093400,8942200,104800,104800,104800,104800,0
20231226,093300,8942200,104800,104800,104800,104800,0
20231226,093200,8942200,104800,104800,104800,104800,0
20231226,093100,8942200,104800,104800,104800,104800,0
20231226,093000,8942200,104800,104800,104800,104800,0
20231226,092900,8942200,104800,104900,104900,104800,10
20231226,092800,7893800,104900,104900,104900,104900,5
20231226,092700,7369300,104900,104900,104900,104900,2
20231226,092600,7159500,105000,105000,105000,105000,0
20231226,092500,7159500,105000,105600,105600,105000,67
20231226,092400,105500,105500,105500,105500,105500,0
20231226,092300,105500,105500,105500,105500,105500,0
20231226,092200,105500,105500,105500,105500,105500,0
20231226,092100,105500,105500,105500,105500,105500,0
20231226,092000,105500,105500,105500,105500,105500,0
20231226,091900,105500,105500,105500,105500,105500,0
20231226,091800,105500,105500,105500,105500,105500,0
20231226,091700,105500,105500,105500,105500,105500,0
20231226,091600,105500,105500,105500,105500,105500,0
20231226,091500,105500,105500,105500,105500,105500,0
20231226,091400,105500,105500,105500,105500,105500,0
20231226,091300,105500,105500,105500,105500,105500,0
20231226,091200,105500,105500,105500,105500,105500,1
20231226,091100,0,105800,105800,105800,105800,0
20231226,091000,0,105800,105800,105800,105800,0
20231226,090900,0,105800,105800,105800,105800,0
20231226,090800,0,105800,105800,105800,105800,0
20231226,090700,0,105800,105800,105800,105800,0
20231226,090600,0,105800,105800,105800,105800,0
20231226,090500,0,105800,105800,105800,105800,0
20231226,090400,0,105800,105800,105800,105800,0
20231226,090300,0,105800,105800,105800,105800,0
20231226,090200,0,105800,105800,105800,105800,0
20231226,090100,0,105800,105800,105800,105800,0
20231226,090000,0,105800,105800,105800,105800,0