KissMeData/003830/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184100,98552000,116700,116700,116700,116700,9
20241119,184000,98552000,116700,116700,116700,116700,0
20241119,183900,98552000,116700,116700,116700,116700,0
20241119,183800,98552000,116700,116700,116700,116700,0
20241119,183700,98552000,116700,116700,116700,116700,0
20241119,183600,98552000,116700,116700,116700,116700,0
20241119,183500,98552000,116700,116700,116700,116700,0
20241119,183400,98552000,116700,116700,116700,116700,0
20241119,183300,98552000,116700,116700,116700,116700,0
20241119,183200,98552000,116700,116700,116700,116700,0
20241119,183100,98552000,116700,116700,116700,116700,0
20241119,183000,98552000,116700,116700,116700,116700,0
20241119,182900,98552000,116700,116700,116700,116700,0
20241119,182800,98552000,116700,116700,116700,116700,0
20241119,182700,98552000,116700,116700,116700,116700,0
20241119,182600,98552000,116700,116700,116700,116700,0
20241119,182500,98552000,116700,116700,116700,116700,0
20241119,182400,98552000,116700,116700,116700,116700,0
20241119,182300,98552000,116700,116700,116700,116700,0
20241119,182200,98552000,116700,116700,116700,116700,0
20241119,182100,98552000,116700,116700,116700,116700,0
20241119,182000,98552000,116700,116700,116700,116700,0
20241119,181900,98552000,116700,116700,116700,116700,0
20241119,181800,98552000,116700,116700,116700,116700,0
20241119,181700,98552000,116700,116700,116700,116700,0
20241119,181600,98552000,116700,116700,116700,116700,0
20241119,181500,98552000,116700,116700,116700,116700,0
20241119,181400,98552000,116700,116700,116700,116700,0
20241119,181300,98552000,116700,116700,116700,116700,0
20241119,181200,98552000,116700,116700,116700,116700,0
20241119,181100,98552000,116700,116700,116700,116700,9
20241119,181000,98552000,116700,116700,116700,116700,0
20241119,180900,98552000,116700,116700,116700,116700,0
20241119,180800,98552000,116700,116700,116700,116700,0
20241119,180700,98552000,116700,116700,116700,116700,0
20241119,180600,98552000,116700,116700,116700,116700,0
20241119,180500,98552000,116700,116700,116700,116700,0
20241119,180400,98552000,116700,116700,116700,116700,0
20241119,180300,98552000,116700,116700,116700,116700,0
20241119,180200,98552000,116700,116700,116700,116700,0
20241119,180100,98552000,116700,116700,116700,116700,0
20241119,180000,98552000,116700,116700,116700,116700,0
20241119,175900,98552000,116700,116700,116700,116700,0
20241119,175800,98552000,116700,116700,116700,116700,0
20241119,175700,98552000,116700,116700,116700,116700,0
20241119,175600,98552000,116700,116700,116700,116700,0
20241119,175500,98552000,116700,116700,116700,116700,0
20241119,175400,98552000,116700,116700,116700,116700,0
20241119,175300,98552000,116700,116700,116700,116700,0
20241119,175200,98552000,116700,116700,116700,116700,0
20241119,175100,98552000,116700,116700,116700,116700,0
20241119,175000,98552000,116700,116700,116700,116700,0
20241119,174900,98552000,116700,116700,116700,116700,0
20241119,174800,98552000,116700,116700,116700,116700,0
20241119,174700,98552000,116700,116700,116700,116700,0
20241119,174600,98552000,116700,116700,116700,116700,0
20241119,174500,98552000,116700,116700,116700,116700,0
20241119,174400,98552000,116700,116700,116700,116700,0
20241119,174300,98552000,116700,116700,116700,116700,0
20241119,174200,98552000,116700,116700,116700,116700,0
20241119,174100,98552000,116700,116700,116700,116700,9
20241119,174000,98552000,116700,116700,116700,116700,0
20241119,173900,98552000,116700,116700,116700,116700,0
20241119,173800,98552000,116700,116700,116700,116700,0
20241119,173700,98552000,116700,116700,116700,116700,0
20241119,173600,98552000,116700,116700,116700,116700,0
20241119,173500,98552000,116700,116700,116700,116700,0
20241119,173400,98552000,116700,116700,116700,116700,0
20241119,173300,98552000,116700,116700,116700,116700,0
20241119,173200,98552000,116700,116700,116700,116700,0
20241119,173100,98552000,116700,116700,116700,116700,0
20241119,173000,98552000,116700,116700,116700,116700,0
20241119,172900,98552000,116700,116700,116700,116700,0
20241119,172800,98552000,116700,116700,116700,116700,0
20241119,172700,98552000,116700,116700,116700,116700,0
20241119,172600,98552000,116700,116700,116700,116700,0
20241119,172500,98552000,116700,116700,116700,116700,0
20241119,172400,98552000,116700,116700,116700,116700,0
20241119,172300,98552000,116700,116700,116700,116700,0
20241119,172200,98552000,116700,116700,116700,116700,0
20241119,172100,98552000,116700,116700,116700,116700,0
20241119,172000,98552000,116700,116700,116700,116700,0
20241119,171900,98552000,116700,116700,116700,116700,0
20241119,171800,98552000,116700,116700,116700,116700,0
20241119,171700,98552000,116700,116700,116700,116700,0
20241119,171600,98552000,116700,116700,116700,116700,0
20241119,171500,98552000,116700,116700,116700,116700,0
20241119,171400,98552000,116700,116700,116700,116700,0
20241119,171300,98552000,116700,116700,116700,116700,0
20241119,171200,98552000,116700,116700,116700,116700,0
20241119,171100,98552000,116700,116700,116700,116700,9
20241119,171000,98552000,116700,116700,116700,116700,0
20241119,170900,98552000,116700,116700,116700,116700,0
20241119,170800,98552000,116700,116700,116700,116700,0
20241119,170700,98552000,116700,116700,116700,116700,0
20241119,170600,98552000,116700,116700,116700,116700,0
20241119,170500,98552000,116700,116700,116700,116700,0
20241119,170400,98552000,116700,116700,116700,116700,0
20241119,170300,98552000,116700,116700,116700,116700,0
20241119,170200,98552000,116700,116700,116700,116700,0
20241119,170100,98552000,116700,116700,116700,116700,0
20241119,170000,98552000,116700,116700,116700,116700,0
20241119,165900,98552000,116700,116700,116700,116700,0
20241119,165800,98552000,116700,116700,116700,116700,0
20241119,165700,98552000,116700,116700,116700,116700,0
20241119,165600,98552000,116700,116700,116700,116700,0
20241119,165500,98552000,116700,116700,116700,116700,0
20241119,165400,98552000,116700,116700,116700,116700,0
20241119,165300,98552000,116700,116700,116700,116700,0
20241119,165200,98552000,116700,116700,116700,116700,0
20241119,165100,98552000,116700,116700,116700,116700,0
20241119,165000,98552000,116700,116700,116700,116700,0
20241119,164900,98552000,116700,116700,116700,116700,0
20241119,164800,98552000,116700,116700,116700,116700,0
20241119,164700,98552000,116700,116700,116700,116700,0
20241119,164600,98552000,116700,116700,116700,116700,0
20241119,164500,98552000,116700,116700,116700,116700,0
20241119,164400,98552000,116700,116700,116700,116700,0
20241119,164300,98552000,116700,116700,116700,116700,0
20241119,164200,98552000,116700,116700,116700,116700,0
20241119,164100,98552000,116700,116700,116700,116700,9
20241119,164000,98552000,116700,116700,116700,116700,0
20241119,163900,98552000,116700,116700,116700,116700,0
20241119,163800,98552000,116700,116700,116700,116700,0
20241119,163700,98552000,116700,116700,116700,116700,0
20241119,163600,98552000,116700,116700,116700,116700,0
20241119,163500,98552000,116700,116700,116700,116700,0
20241119,163400,98552000,116700,116700,116700,116700,0
20241119,163300,98552000,116700,116700,116700,116700,0
20241119,163200,98552000,116700,116700,116700,116700,0
20241119,163100,98552000,116700,116700,116700,116700,0
20241119,163000,98552000,116700,116700,116700,116700,0
20241119,162900,98552000,116700,116700,116700,116700,0
20241119,162800,98552000,116700,116700,116700,116700,0
20241119,162700,98552000,116700,116700,116700,116700,0
20241119,162600,98552000,116700,116700,116700,116700,0
20241119,162500,98552000,116700,116700,116700,116700,0
20241119,162400,98552000,116700,116700,116700,116700,0
20241119,162300,98552000,116700,116700,116700,116700,0
20241119,162200,98552000,116700,116700,116700,116700,0
20241119,162100,98552000,116700,116700,116700,116700,0
20241119,162000,98552000,116700,116700,116700,116700,0
20241119,161900,98552000,116700,116700,116700,116700,0
20241119,161800,98552000,116700,116700,116700,116700,0
20241119,161700,98552000,116700,116700,116700,116700,0
20241119,161600,98552000,116700,116700,116700,116700,0
20241119,161500,98552000,116700,116700,116700,116700,0
20241119,161400,98552000,116700,116700,116700,116700,0
20241119,161300,98552000,116700,116700,116700,116700,0
20241119,161200,98552000,116700,116700,116700,116700,0
20241119,161100,98552000,116700,116700,116700,116700,9
20241119,161000,98552000,116700,116700,116700,116700,0
20241119,160900,98552000,116700,116700,116700,116700,0
20241119,160800,98552000,116700,116700,116700,116700,0
20241119,160700,98552000,116700,116700,116700,116700,0
20241119,160600,98552000,116700,116700,116700,116700,0
20241119,160500,98552000,116700,116700,116700,116700,0
20241119,160400,98552000,116700,116700,116700,116700,0
20241119,160300,98552000,116700,116700,116700,116700,0
20241119,160200,98552000,116700,116700,116700,116700,0
20241119,160100,98552000,116700,116700,116700,116700,0
20241119,160000,98552000,116700,116700,116700,116700,0
20241119,155900,98552000,116700,116700,116700,116700,0
20241119,155800,98552000,116700,116700,116700,116700,0
20241119,155700,98552000,116700,116700,116700,116700,0
20241119,155600,98552000,116700,116700,116700,116700,0
20241119,155500,98552000,116700,116700,116700,116700,0
20241119,155400,98552000,116700,116700,116700,116700,0
20241119,155300,98552000,116700,116700,116700,116700,0
20241119,155200,98552000,116700,116700,116700,116700,0
20241119,155100,98552000,116700,116700,116700,116700,0
20241119,155000,98552000,116700,116700,116700,116700,0
20241119,154900,98552000,116700,116700,116700,116700,0
20241119,154800,98552000,116700,116700,116700,116700,0
20241119,154700,98552000,116700,116700,116700,116700,0
20241119,154600,98552000,116700,116700,116700,116700,0
20241119,154500,98552000,116700,116700,116700,116700,0
20241119,154400,98552000,116700,116700,116700,116700,0
20241119,154300,98552000,116700,116700,116700,116700,0
20241119,154200,98552000,116700,116700,116700,116700,0
20241119,154100,98552000,116700,116700,116700,116700,9
20241119,154000,98552000,116700,116700,116700,116700,0
20241119,153900,98552000,116700,116700,116700,116700,0
20241119,153800,98552000,116700,116700,116700,116700,0
20241119,153700,98552000,116700,116700,116700,116700,0
20241119,153600,98552000,116700,116700,116700,116700,0
20241119,153500,98552000,116700,116700,116700,116700,0
20241119,153400,98552000,116700,116700,116700,116700,0
20241119,153300,98552000,116700,116700,116700,116700,0
20241119,153200,98552000,116700,116700,116700,116700,0
20241119,153100,98552000,116700,116700,116700,116700,0
20241119,153000,98552000,116700,116700,116700,116700,9
20241119,152900,97501700,115800,115800,115800,115800,0
20241119,152800,97501700,115800,115800,115800,115800,0
20241119,152700,97501700,115800,115800,115800,115800,0
20241119,152600,97501700,115800,115800,115800,115800,0
20241119,152500,97501700,115800,115800,115800,115800,0
20241119,152400,97501700,115800,115800,115800,115800,0
20241119,152300,97501700,115800,115800,115800,115800,0
20241119,152200,97501700,115800,115800,115800,115800,0
20241119,152100,97501700,115800,115800,115800,115800,0
20241119,152000,97501700,115800,115800,115800,115800,0
20241119,151900,97501700,115800,116800,116800,115800,14
20241119,151800,95879500,116200,116000,116200,115800,30
20241119,151700,92403700,115900,115900,115900,115900,0
20241119,151600,92403700,115900,115900,115900,115900,2
20241119,151500,92171900,115900,115900,115900,115900,86
20241119,151400,82204500,115900,115900,115900,115900,206
20241119,151300,58329100,115900,115900,115900,115900,1
20241119,151200,58213200,115900,115900,115900,115900,11
20241119,151100,56938300,116100,116100,116100,116100,1
20241119,151000,56822200,115900,115900,115900,115900,1
20241119,150900,56706300,115900,115900,115900,115900,0
20241119,150800,56706300,115900,115900,115900,115900,0
20241119,150700,56706300,115900,115900,115900,115900,0
20241119,150600,56706300,115900,115900,115900,115900,0
20241119,150500,56706300,115900,115900,115900,115900,0
20241119,150400,56706300,115900,115900,115900,115900,1
20241119,150300,56590400,116200,116200,116200,116200,1
20241119,150200,56474200,115900,115900,115900,115900,0
20241119,150100,56474200,115900,115900,115900,115900,0
20241119,150000,56474200,115900,115900,115900,115900,0
20241119,145900,56474200,115900,115900,115900,115900,0
20241119,145800,56474200,115900,115900,116200,115900,3
20241119,145700,56126200,116200,116200,116200,116200,0
20241119,145600,56126200,116200,116200,116200,116200,0
20241119,145500,56126200,116200,116200,116200,116200,0
20241119,145400,56126200,116200,116200,116200,116200,0
20241119,145300,56126200,116200,116200,116200,116200,0
20241119,145200,56126200,116200,116200,116200,116200,0
20241119,145100,56126200,116200,116200,116200,116200,0
20241119,145000,56126200,116200,116200,116200,116200,0
20241119,144900,56126200,116200,116200,116200,116200,0
20241119,144800,56126200,116200,116200,116200,116200,0
20241119,144700,56126200,116200,116200,116200,116200,0
20241119,144600,56126200,116200,116200,116200,116200,0
20241119,144500,56126200,116200,116200,116200,116200,0
20241119,144400,56126200,116200,116200,116200,116200,0
20241119,144300,56126200,116200,116200,116200,116200,0
20241119,144200,56126200,116200,116200,116200,116200,0
20241119,144100,56126200,116200,116200,116200,116200,0
20241119,144000,56126200,116200,116200,116200,116200,0
20241119,143900,56126200,116200,116200,116200,116200,0
20241119,143800,56126200,116200,116200,116200,116200,0
20241119,143700,56126200,116200,116200,116200,116200,0
20241119,143600,56126200,116200,116200,116200,116200,0
20241119,143500,56126200,116200,116200,116200,116200,0
20241119,143400,56126200,116200,116200,116200,116200,1
20241119,143300,56010000,116200,116200,116200,116200,1
20241119,143200,55893800,115900,115900,115900,115900,1
20241119,143100,55777900,116200,116200,116200,116200,2
20241119,143000,55545500,115900,115900,115900,115900,0
20241119,142900,55545500,115900,115900,115900,115900,1
20241119,142800,55429600,115900,115900,115900,115900,1
20241119,142700,55313700,115900,115900,115900,115900,0
20241119,142600,55313700,115900,115900,115900,115900,4
20241119,142500,54850100,115900,115900,115900,115900,6
20241119,142400,54154700,115900,115900,115900,115900,6
20241119,142300,53459300,115900,115900,115900,115900,0
20241119,142200,53459300,115900,116500,116500,115900,7
20241119,142100,52647400,115900,115900,115900,115900,7
20241119,142000,51836100,115900,115900,115900,115900,0
20241119,141900,51836100,115900,115900,115900,115900,6
20241119,141800,51140700,115900,115900,115900,115900,6
20241119,141700,50445300,116500,115900,116500,115900,8
20241119,141600,49517500,115900,115900,115900,115900,0
20241119,141500,49517500,115900,115900,115900,115900,6
20241119,141400,48822100,115900,115900,115900,115900,6
20241119,141300,48126700,115900,115900,115900,115900,6
20241119,141200,47431300,115900,115900,115900,115900,0
20241119,141100,47431300,115900,115900,115900,115900,7
20241119,141000,46620000,115900,116500,116500,115900,7
20241119,140900,45808100,115900,115900,115900,115900,0
20241119,140800,45808100,115900,115900,115900,115900,6
20241119,140700,45112700,115900,115900,115900,115900,7
20241119,140600,44301400,115900,115900,115900,115900,7
20241119,140500,43490100,116100,116100,116100,116100,231
20241119,140400,16671000,116600,116600,116600,116600,1
20241119,140300,16554400,116100,116100,116100,116100,0
20241119,140200,16554400,116100,116100,116100,116100,0
20241119,140100,16554400,116100,116100,116100,116100,0
20241119,140000,16554400,116100,116100,116100,116100,0
20241119,135900,16554400,116100,116100,116100,116100,0
20241119,135800,16554400,116100,116100,116100,116100,0
20241119,135700,16554400,116100,116100,116100,116100,0
20241119,135600,16554400,116100,116100,116100,116100,0
20241119,135500,16554400,116100,116100,116100,116100,0
20241119,135400,16554400,116100,116100,116100,116100,0
20241119,135300,16554400,116100,116100,116100,116100,0
20241119,135200,16554400,116100,116100,116100,116100,0
20241119,135100,16554400,116100,116100,116100,116100,0
20241119,135000,16554400,116100,116100,116100,116100,0
20241119,134900,16554400,116100,116100,116100,116100,2
20241119,134800,16322200,116100,116100,116100,116100,2
20241119,134700,16090000,116200,116200,116200,116200,0
20241119,134600,16090000,116200,116200,116200,116200,1
20241119,134500,15973800,116600,116600,116600,116600,1
20241119,134400,15857200,116100,116100,116100,116100,0
20241119,134300,15857200,116100,116100,116100,116100,0
20241119,134200,15857200,116100,116100,116100,116100,0
20241119,134100,15857200,116100,116100,116100,116100,0
20241119,134000,15857200,116100,116100,116100,116100,0
20241119,133900,15857200,116100,116100,116100,116100,0
20241119,133800,15857200,116100,116100,116100,116100,0
20241119,133700,15857200,116100,116100,116100,116100,0
20241119,133600,15857200,116100,116100,116100,116100,0
20241119,133500,15857200,116100,116100,116100,116100,0
20241119,133400,15857200,116100,116100,116100,116100,0
20241119,133300,15857200,116100,116100,116100,116100,0
20241119,133200,15857200,116100,116100,116100,116100,0
20241119,133100,15857200,116100,116100,116100,116100,0
20241119,133000,15857200,116100,116100,116100,116100,1
20241119,132900,15741100,116600,116500,116600,116500,4
20241119,132800,15275000,116100,116100,116100,116100,0
20241119,132700,15275000,116100,116100,116100,116100,0
20241119,132600,15275000,116100,116100,116100,116100,0
20241119,132500,15275000,116100,116100,116100,116100,0
20241119,132400,15275000,116100,116100,116100,116100,0
20241119,132300,15275000,116100,116100,116100,116100,0
20241119,132200,15275000,116100,116100,116100,116100,0
20241119,132100,15275000,116100,116100,116100,116100,0
20241119,132000,15275000,116100,116100,116100,116100,0
20241119,131900,15275000,116100,116100,116100,116100,0
20241119,131800,15275000,116100,116100,116100,116100,0
20241119,131700,15275000,116100,116100,116100,116100,0
20241119,131600,15275000,116100,116100,116100,116100,0
20241119,131500,15275000,116100,116100,116100,116100,0
20241119,131400,15275000,116100,116100,116100,116100,0
20241119,131300,15275000,116100,116100,116100,116100,0
20241119,131200,15275000,116100,116100,116100,116100,0
20241119,131100,15275000,116100,116100,116100,116100,0
20241119,131000,15275000,116100,116100,116100,116100,1
20241119,130900,15158900,116200,116200,116200,116200,1
20241119,130800,15042700,116600,116600,116600,116600,0
20241119,130700,15042700,116600,116600,116600,116600,0
20241119,130600,15042700,116600,116600,116600,116600,0
20241119,130500,15042700,116600,116600,116600,116600,0
20241119,130400,15042700,116600,116600,116600,116600,0
20241119,130300,15042700,116600,116600,116600,116600,0
20241119,130200,15042700,116600,116600,116600,116600,0
20241119,130100,15042700,116600,116600,116600,116600,0
20241119,130000,15042700,116600,116600,116600,116600,0
20241119,125900,15042700,116600,116600,116600,116600,0
20241119,125800,15042700,116600,116600,116600,116600,0
20241119,125700,15042700,116600,116600,116600,116600,0
20241119,125600,15042700,116600,116600,116600,116600,0
20241119,125500,15042700,116600,116600,116600,116600,0
20241119,125400,15042700,116600,116600,116600,116600,0
20241119,125300,15042700,116600,116600,116600,116600,0
20241119,125200,15042700,116600,116600,116600,116600,0
20241119,125100,15042700,116600,116600,116600,116600,0
20241119,125000,15042700,116600,116600,116600,116600,0
20241119,124900,15042700,116600,116600,116600,116600,0
20241119,124800,15042700,116600,116600,116600,116600,0
20241119,124700,15042700,116600,116600,116600,116600,0
20241119,124600,15042700,116600,116600,116600,116600,0
20241119,124500,15042700,116600,116600,116600,116600,0
20241119,124400,15042700,116600,116600,116600,116600,0
20241119,124300,15042700,116600,116600,116600,116600,0
20241119,124200,15042700,116600,116600,116600,116600,0
20241119,124100,15042700,116600,116600,116600,116600,0
20241119,124000,15042700,116600,116600,116600,116600,0
20241119,123900,15042700,116600,116600,116600,116600,0
20241119,123800,15042700,116600,116600,116600,116600,0
20241119,123700,15042700,116600,116600,116600,116600,0
20241119,123600,15042700,116600,116600,116600,116600,0
20241119,123500,15042700,116600,116600,116600,116600,0
20241119,123400,15042700,116600,116600,116600,116600,0
20241119,123300,15042700,116600,116600,116600,116600,0
20241119,123200,15042700,116600,116600,116600,116600,0
20241119,123100,15042700,116600,116600,116600,116600,0
20241119,123000,15042700,116600,116600,116600,116600,0
20241119,122900,15042700,116600,116600,116600,116600,0
20241119,122800,15042700,116600,116600,116600,116600,0
20241119,122700,15042700,116600,116600,116600,116600,0
20241119,122600,15042700,116600,116600,116600,116600,0
20241119,122500,15042700,116600,116600,116600,116600,0
20241119,122400,15042700,116600,116600,116600,116600,0
20241119,122300,15042700,116600,116600,116600,116600,0
20241119,122200,15042700,116600,116600,116600,116600,0
20241119,122100,15042700,116600,116600,116600,116600,0
20241119,122000,15042700,116600,116600,116600,116600,0
20241119,121900,15042700,116600,116600,116600,116600,0
20241119,121800,15042700,116600,116600,116600,116600,0
20241119,121700,15042700,116600,116600,116600,116600,0
20241119,121600,15042700,116600,116600,116600,116600,0
20241119,121500,15042700,116600,116600,116600,116600,0
20241119,121400,15042700,116600,116600,116600,116600,0
20241119,121300,15042700,116600,116600,116600,116600,0
20241119,121200,15042700,116600,116600,116600,116600,0
20241119,121100,15042700,116600,116600,116600,116600,0
20241119,121000,15042700,116600,116600,116600,116600,0
20241119,120900,15042700,116600,116600,116600,116600,0
20241119,120800,15042700,116600,116600,116600,116600,0
20241119,120700,15042700,116600,116600,116600,116600,0
20241119,120600,15042700,116600,116600,116600,116600,0
20241119,120500,15042700,116600,116600,116600,116600,0
20241119,120400,15042700,116600,116600,116600,116600,0
20241119,120300,15042700,116600,116600,116600,116600,0
20241119,120200,15042700,116600,116600,116600,116600,0
20241119,120100,15042700,116600,116600,116600,116600,0
20241119,120000,15042700,116600,116600,116600,116600,0
20241119,115900,15042700,116600,116600,116600,116600,0
20241119,115800,15042700,116600,116600,116600,116600,0
20241119,115700,15042700,116600,116600,116600,116600,0
20241119,115600,15042700,116600,116600,116600,116600,0
20241119,115500,15042700,116600,116600,116600,116600,0
20241119,115400,15042700,116600,116600,116600,116600,0
20241119,115300,15042700,116600,116600,116600,116600,0
20241119,115200,15042700,116600,116600,116600,116600,0
20241119,115100,15042700,116600,116600,116600,116600,0
20241119,115000,15042700,116600,116600,116600,116600,0
20241119,114900,15042700,116600,116600,116600,116600,0
20241119,114800,15042700,116600,116600,116600,116600,0
20241119,114700,15042700,116600,116600,116600,116600,0
20241119,114600,15042700,116600,116600,116600,116600,0
20241119,114500,15042700,116600,116600,116600,116600,0
20241119,114400,15042700,116600,116600,116600,116600,0
20241119,114300,15042700,116600,116600,116600,116600,0
20241119,114200,15042700,116600,116600,116600,116600,0
20241119,114100,15042700,116600,116600,116600,116600,0
20241119,114000,15042700,116600,116600,116600,116600,0
20241119,113900,15042700,116600,116600,116600,116600,0
20241119,113800,15042700,116600,116600,116600,116600,0
20241119,113700,15042700,116600,116600,116600,116600,0
20241119,113600,15042700,116600,116600,116600,116600,0
20241119,113500,15042700,116600,116600,116600,116600,0
20241119,113400,15042700,116600,116600,116600,116600,0
20241119,113300,15042700,116600,116600,116600,116600,0
20241119,113200,15042700,116600,116600,116600,116600,0
20241119,113100,15042700,116600,116600,116600,116600,0
20241119,113000,15042700,116600,116600,116600,116600,0
20241119,112900,15042700,116600,116600,116600,116600,0
20241119,112800,15042700,116600,116600,116600,116600,0
20241119,112700,15042700,116600,116600,116600,116600,0
20241119,112600,15042700,116600,116600,116600,116600,0
20241119,112500,15042700,116600,116600,116600,116600,0
20241119,112400,15042700,116600,116600,116600,116600,0
20241119,112300,15042700,116600,116600,116600,116600,0
20241119,112200,15042700,116600,116600,116600,116600,0
20241119,112100,15042700,116600,116600,116600,116600,0
20241119,112000,15042700,116600,116600,116600,116600,0
20241119,111900,15042700,116600,116600,116600,116600,1
20241119,111800,14926100,116300,116300,116300,116300,0
20241119,111700,14926100,116300,116300,116300,116300,1
20241119,111600,14809800,116600,116600,116600,116600,1
20241119,111500,14693200,116800,116800,116800,116800,0
20241119,111400,14693200,116800,116800,116800,116800,0
20241119,111300,14693200,116800,116800,116800,116800,0
20241119,111200,14693200,116800,116800,116800,116800,0
20241119,111100,14693200,116800,116800,116800,116800,0
20241119,111000,14693200,116800,116800,116800,116800,0
20241119,110900,14693200,116800,116800,116800,116800,0
20241119,110800,14693200,116800,116800,116800,116800,0
20241119,110700,14693200,116800,116800,116800,116800,0
20241119,110600,14693200,116800,116800,116800,116800,0
20241119,110500,14693200,116800,116800,116800,116800,0
20241119,110400,14693200,116800,116800,116800,116800,0
20241119,110300,14693200,116800,116800,116800,116800,0
20241119,110200,14693200,116800,116800,116800,116800,0
20241119,110100,14693200,116800,116800,116800,116800,0
20241119,110000,14693200,116800,116800,116800,116800,0
20241119,105900,14693200,116800,116800,116800,116800,0
20241119,105800,14693200,116800,116800,116800,116800,0
20241119,105700,14693200,116800,116800,116800,116800,0
20241119,105600,14693200,116800,116800,116800,116800,0
20241119,105500,14693200,116800,116800,116800,116800,0
20241119,105400,14693200,116800,116800,116800,116800,0
20241119,105300,14693200,116800,116800,116800,116800,0
20241119,105200,14693200,116800,116800,116800,116800,0
20241119,105100,14693200,116800,116800,116800,116800,0
20241119,105000,14693200,116800,116800,116800,116800,0
20241119,104900,14693200,116800,116800,116800,116800,0
20241119,104800,14693200,116800,116800,116800,116800,0
20241119,104700,14693200,116800,116800,116800,116800,0
20241119,104600,14693200,116800,116800,116800,116800,0
20241119,104500,14693200,116800,116800,116800,116800,0
20241119,104400,14693200,116800,116800,116800,116800,0
20241119,104300,14693200,116800,116800,116800,116800,0
20241119,104200,14693200,116800,116800,116800,116800,0
20241119,104100,14693200,116800,116800,116800,116800,0
20241119,104000,14693200,116800,116800,116800,116800,0
20241119,103900,14693200,116800,116800,116800,116800,0
20241119,103800,14693200,116800,116800,116800,116800,0
20241119,103700,14693200,116800,116800,116800,116800,0
20241119,103600,14693200,116800,116800,116800,116800,0
20241119,103500,14693200,116800,116800,116800,116800,0
20241119,103400,14693200,116800,116800,116800,116800,0
20241119,103300,14693200,116800,116800,116800,116800,0
20241119,103200,14693200,116800,116800,116800,116800,0
20241119,103100,14693200,116800,116800,116800,116800,0
20241119,103000,14693200,116800,116800,116800,116800,0
20241119,102900,14693200,116800,116800,116800,116800,0
20241119,102800,14693200,116800,116800,116800,116800,0
20241119,102700,14693200,116800,116800,116800,116800,0
20241119,102600,14693200,116800,116800,116800,116800,0
20241119,102500,14693200,116800,116800,116800,116800,1
20241119,102400,14576400,116300,116300,116300,116300,0
20241119,102300,14576400,116300,116300,116300,116300,0
20241119,102200,14576400,116300,116300,116300,116300,0
20241119,102100,14576400,116300,116300,116300,116300,0
20241119,102000,14576400,116300,116300,116300,116300,1
20241119,101900,14460100,116300,116300,116300,116300,1
20241119,101800,14343800,116800,116800,116800,116800,2
20241119,101700,14110200,116300,116300,116300,116300,2
20241119,101600,13877600,116300,116300,116300,116300,3
20241119,101500,13528700,116300,116300,116300,116300,3
20241119,101400,13179800,116300,116300,116300,116300,20
20241119,101300,10853800,116300,116300,116300,116300,0
20241119,101200,10853800,116300,116300,116300,116300,0
20241119,101100,10853800,116300,116300,116300,116300,0
20241119,101000,10853800,116300,116300,116300,116300,2
20241119,100900,10621200,116300,116300,116300,116300,2
20241119,100800,10388600,116800,116300,116800,116300,4
20241119,100700,9922900,116300,116300,116300,116300,0
20241119,100600,9922900,116300,116300,116300,116300,2
20241119,100500,9690300,116100,116100,116100,116100,3
20241119,100400,9342000,116300,116800,116800,116300,3
20241119,100300,8992600,116300,116300,116300,116300,3
20241119,100200,8643700,116300,116300,116300,116300,2
20241119,100100,8411100,116300,116300,116300,116300,0
20241119,100000,8411100,116300,116800,116800,116300,4
20241119,095900,7945400,116300,116300,116300,116300,2
20241119,095800,7712800,116300,116300,116300,116300,3
20241119,095700,7363900,117200,117200,117200,117200,0
20241119,095600,7363900,117200,117200,117200,117200,0
20241119,095500,7363900,117200,117200,117200,117200,0
20241119,095400,7363900,117200,117200,117200,117200,0
20241119,095300,7363900,117200,117200,117200,117200,0
20241119,095200,7363900,117200,117200,117200,117200,0
20241119,095100,7363900,117200,117200,117200,117200,0
20241119,095000,7363900,117200,117200,117200,117200,0
20241119,094900,7363900,117200,117200,117200,117200,0
20241119,094800,7363900,117200,117200,117200,117200,0
20241119,094700,7363900,117200,117200,117200,117200,0
20241119,094600,7363900,117200,117200,117200,117200,1
20241119,094500,7246700,117300,117300,117300,117300,0
20241119,094400,7246700,117300,117300,117300,117300,0
20241119,094300,7246700,117300,117300,117300,117300,0
20241119,094200,7246700,117300,117300,117300,117300,0
20241119,094100,7246700,117300,117300,117300,117300,0
20241119,094000,7246700,117300,117300,117300,117300,0
20241119,093900,7246700,117300,117300,117300,117300,0
20241119,093800,7246700,117300,117300,117300,117300,0
20241119,093700,7246700,117300,117300,117300,117300,0
20241119,093600,7246700,117300,117300,117300,117300,0
20241119,093500,7246700,117300,117300,117300,117300,0
20241119,093400,7246700,117300,117300,117300,117300,0
20241119,093300,7246700,117300,117300,117300,117300,0
20241119,093200,7246700,117300,117300,117300,117300,0
20241119,093100,7246700,117300,117300,117300,117300,0
20241119,093000,7246700,117300,117300,117300,117300,0
20241119,092900,7246700,117300,117300,117300,117300,0
20241119,092800,7246700,117300,116700,117300,116700,3
20241119,092700,6895400,117300,117300,117300,117300,0
20241119,092600,6895400,117300,117300,117300,117300,0
20241119,092500,6895400,117300,117300,117300,117300,0
20241119,092400,6895400,117300,117300,117300,117300,0
20241119,092300,6895400,117300,117300,117300,117300,0
20241119,092200,6895400,117300,117300,117300,117300,1
20241119,092100,6778100,117300,117300,117300,117300,0
20241119,092000,6778100,117300,117300,117300,117300,0
20241119,091900,6778100,117300,117300,117300,117300,0
20241119,091800,6778100,117300,117300,117300,117300,0
20241119,091700,6778100,117300,117300,117300,117300,0
20241119,091600,6778100,117300,117300,117300,117300,0
20241119,091500,6778100,117300,117300,117300,117300,0
20241119,091400,6778100,117300,117300,117300,117300,0
20241119,091300,6778100,117300,117300,117300,117300,0
20241119,091200,6778100,117300,117300,117300,117300,0
20241119,091100,6778100,117300,117300,117300,117300,0
20241119,091000,6778100,117300,117300,117300,117300,1
20241119,090900,6660800,117200,117200,117200,117200,0
20241119,090800,6660800,117200,117200,117200,117200,3
20241119,090700,6309200,117200,117200,117200,117200,0
20241119,090600,6309200,117200,117200,117200,117200,0
20241119,090500,6309200,117200,117200,117200,117200,0
20241119,090400,6309200,117200,117200,117200,117200,3
20241119,090300,5957600,115700,115700,115700,115700,2
20241119,090200,5726200,115300,115300,115300,115300,0
20241119,090100,5726200,115300,117200,117200,115300,7
20241119,090000,4917200,116600,117200,117300,116600,42