KissMeData/003830/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,184100,19150500,111000,111000,111000,111000,4
20241211,184000,19150500,111000,111000,111000,111000,0
20241211,183900,19150500,111000,111000,111000,111000,0
20241211,183800,19150500,111000,111000,111000,111000,0
20241211,183700,19150500,111000,111000,111000,111000,0
20241211,183600,19150500,111000,111000,111000,111000,0
20241211,183500,19150500,111000,111000,111000,111000,0
20241211,183400,19150500,111000,111000,111000,111000,0
20241211,183300,19150500,111000,111000,111000,111000,0
20241211,183200,19150500,111000,111000,111000,111000,0
20241211,183100,19150500,111000,111000,111000,111000,0
20241211,183000,19150500,111000,111000,111000,111000,0
20241211,182900,19150500,111000,111000,111000,111000,0
20241211,182800,19150500,111000,111000,111000,111000,0
20241211,182700,19150500,111000,111000,111000,111000,0
20241211,182600,19150500,111000,111000,111000,111000,0
20241211,182500,19150500,111000,111000,111000,111000,0
20241211,182400,19150500,111000,111000,111000,111000,0
20241211,182300,19150500,111000,111000,111000,111000,0
20241211,182200,19150500,111000,111000,111000,111000,0
20241211,182100,19150500,111000,111000,111000,111000,0
20241211,182000,19150500,111000,111000,111000,111000,0
20241211,181900,19150500,111000,111000,111000,111000,0
20241211,181800,19150500,111000,111000,111000,111000,0
20241211,181700,19150500,111000,111000,111000,111000,0
20241211,181600,19150500,111000,111000,111000,111000,0
20241211,181500,19150500,111000,111000,111000,111000,0
20241211,181400,19150500,111000,111000,111000,111000,0
20241211,181300,19150500,111000,111000,111000,111000,0
20241211,181200,19150500,111000,111000,111000,111000,0
20241211,181100,19150500,111000,111000,111000,111000,4
20241211,181000,19150500,111000,111000,111000,111000,0
20241211,180900,19150500,111000,111000,111000,111000,0
20241211,180800,19150500,111000,111000,111000,111000,0
20241211,180700,19150500,111000,111000,111000,111000,0
20241211,180600,19150500,111000,111000,111000,111000,0
20241211,180500,19150500,111000,111000,111000,111000,0
20241211,180400,19150500,111000,111000,111000,111000,0
20241211,180300,19150500,111000,111000,111000,111000,0
20241211,180200,19150500,111000,111000,111000,111000,0
20241211,180100,19150500,111000,111000,111000,111000,0
20241211,180000,19150500,111000,111000,111000,111000,0
20241211,175900,19150500,111000,111000,111000,111000,0
20241211,175800,19150500,111000,111000,111000,111000,0
20241211,175700,19150500,111000,111000,111000,111000,0
20241211,175600,19150500,111000,111000,111000,111000,0
20241211,175500,19150500,111000,111000,111000,111000,0
20241211,175400,19150500,111000,111000,111000,111000,0
20241211,175300,19150500,111000,111000,111000,111000,0
20241211,175200,19150500,111000,111000,111000,111000,0
20241211,175100,19150500,111000,111000,111000,111000,0
20241211,175000,19150500,111000,111000,111000,111000,0
20241211,174900,19150500,111000,111000,111000,111000,0
20241211,174800,19150500,111000,111000,111000,111000,0
20241211,174700,19150500,111000,111000,111000,111000,0
20241211,174600,19150500,111000,111000,111000,111000,0
20241211,174500,19150500,111000,111000,111000,111000,0
20241211,174400,19150500,111000,111000,111000,111000,0
20241211,174300,19150500,111000,111000,111000,111000,0
20241211,174200,19150500,111000,111000,111000,111000,0
20241211,174100,19150500,111000,111000,111000,111000,4
20241211,174000,19150500,111000,111000,111000,111000,0
20241211,173900,19150500,111000,111000,111000,111000,0
20241211,173800,19150500,111000,111000,111000,111000,0
20241211,173700,19150500,111000,111000,111000,111000,0
20241211,173600,19150500,111000,111000,111000,111000,0
20241211,173500,19150500,111000,111000,111000,111000,0
20241211,173400,19150500,111000,111000,111000,111000,0
20241211,173300,19150500,111000,111000,111000,111000,0
20241211,173200,19150500,111000,111000,111000,111000,0
20241211,173100,19150500,111000,111000,111000,111000,0
20241211,173000,19150500,111000,111000,111000,111000,0
20241211,172900,19150500,111000,111000,111000,111000,0
20241211,172800,19150500,111000,111000,111000,111000,0
20241211,172700,19150500,111000,111000,111000,111000,0
20241211,172600,19150500,111000,111000,111000,111000,0
20241211,172500,19150500,111000,111000,111000,111000,0
20241211,172400,19150500,111000,111000,111000,111000,0
20241211,172300,19150500,111000,111000,111000,111000,0
20241211,172200,19150500,111000,111000,111000,111000,0
20241211,172100,19150500,111000,111000,111000,111000,0
20241211,172000,19150500,111000,111000,111000,111000,0
20241211,171900,19150500,111000,111000,111000,111000,0
20241211,171800,19150500,111000,111000,111000,111000,0
20241211,171700,19150500,111000,111000,111000,111000,0
20241211,171600,19150500,111000,111000,111000,111000,0
20241211,171500,19150500,111000,111000,111000,111000,0
20241211,171400,19150500,111000,111000,111000,111000,0
20241211,171300,19150500,111000,111000,111000,111000,0
20241211,171200,19150500,111000,111000,111000,111000,0
20241211,171100,19150500,111000,111000,111000,111000,4
20241211,171000,19150500,111000,111000,111000,111000,0
20241211,170900,19150500,111000,111000,111000,111000,0
20241211,170800,19150500,111000,111000,111000,111000,0
20241211,170700,19150500,111000,111000,111000,111000,0
20241211,170600,19150500,111000,111000,111000,111000,0
20241211,170500,19150500,111000,111000,111000,111000,0
20241211,170400,19150500,111000,111000,111000,111000,0
20241211,170300,19150500,111000,111000,111000,111000,0
20241211,170200,19150500,111000,111000,111000,111000,0
20241211,170100,19150500,111000,111000,111000,111000,0
20241211,170000,19150500,111000,111000,111000,111000,0
20241211,165900,19150500,111000,111000,111000,111000,0
20241211,165800,19150500,111000,111000,111000,111000,0
20241211,165700,19150500,111000,111000,111000,111000,0
20241211,165600,19150500,111000,111000,111000,111000,0
20241211,165500,19150500,111000,111000,111000,111000,0
20241211,165400,19150500,111000,111000,111000,111000,0
20241211,165300,19150500,111000,111000,111000,111000,0
20241211,165200,19150500,111000,111000,111000,111000,0
20241211,165100,19150500,111000,111000,111000,111000,0
20241211,165000,19150500,111000,111000,111000,111000,0
20241211,164900,19150500,111000,111000,111000,111000,0
20241211,164800,19150500,111000,111000,111000,111000,0
20241211,164700,19150500,111000,111000,111000,111000,0
20241211,164600,19150500,111000,111000,111000,111000,0
20241211,164500,19150500,111000,111000,111000,111000,0
20241211,164400,19150500,111000,111000,111000,111000,0
20241211,164300,19150500,111000,111000,111000,111000,0
20241211,164200,19150500,111000,111000,111000,111000,0
20241211,164100,19150500,111000,111000,111000,111000,4
20241211,164000,19150500,111000,111000,111000,111000,0
20241211,163900,19150500,111000,111000,111000,111000,0
20241211,163800,19150500,111000,111000,111000,111000,0
20241211,163700,19150500,111000,111000,111000,111000,0
20241211,163600,19150500,111000,111000,111000,111000,0
20241211,163500,19150500,111000,111000,111000,111000,0
20241211,163400,19150500,111000,111000,111000,111000,0
20241211,163300,19150500,111000,111000,111000,111000,0
20241211,163200,19150500,111000,111000,111000,111000,0
20241211,163100,19150500,111000,111000,111000,111000,0
20241211,163000,19150500,111000,111000,111000,111000,0
20241211,162900,19150500,111000,111000,111000,111000,0
20241211,162800,19150500,111000,111000,111000,111000,0
20241211,162700,19150500,111000,111000,111000,111000,0
20241211,162600,19150500,111000,111000,111000,111000,0
20241211,162500,19150500,111000,111000,111000,111000,0
20241211,162400,19150500,111000,111000,111000,111000,0
20241211,162300,19150500,111000,111000,111000,111000,0
20241211,162200,19150500,111000,111000,111000,111000,0
20241211,162100,19150500,111000,111000,111000,111000,0
20241211,162000,19150500,111000,111000,111000,111000,0
20241211,161900,19150500,111000,111000,111000,111000,0
20241211,161800,19150500,111000,111000,111000,111000,0
20241211,161700,19150500,111000,111000,111000,111000,0
20241211,161600,19150500,111000,111000,111000,111000,0
20241211,161500,19150500,111000,111000,111000,111000,0
20241211,161400,19150500,111000,111000,111000,111000,0
20241211,161300,19150500,111000,111000,111000,111000,0
20241211,161200,19150500,111000,111000,111000,111000,0
20241211,161100,19150500,111000,111000,111000,111000,4
20241211,161000,19150500,111000,111000,111000,111000,0
20241211,160900,19150500,111000,111000,111000,111000,0
20241211,160800,19150500,111000,111000,111000,111000,0
20241211,160700,19150500,111000,111000,111000,111000,0
20241211,160600,19150500,111000,111000,111000,111000,0
20241211,160500,19150500,111000,111000,111000,111000,0
20241211,160400,19150500,111000,111000,111000,111000,0
20241211,160300,19150500,111000,111000,111000,111000,0
20241211,160200,19150500,111000,111000,111000,111000,0
20241211,160100,19150500,111000,111000,111000,111000,0
20241211,160000,19150500,111000,111000,111000,111000,0
20241211,155900,19150500,111000,111000,111000,111000,0
20241211,155800,19150500,111000,111000,111000,111000,0
20241211,155700,19150500,111000,111000,111000,111000,0
20241211,155600,19150500,111000,111000,111000,111000,0
20241211,155500,19150500,111000,111000,111000,111000,0
20241211,155400,19150500,111000,111000,111000,111000,0
20241211,155300,19150500,111000,111000,111000,111000,0
20241211,155200,19150500,111000,111000,111000,111000,0
20241211,155100,19150500,111000,111000,111000,111000,0
20241211,155000,19150500,111000,111000,111000,111000,0
20241211,154900,19150500,111000,111000,111000,111000,0
20241211,154800,19150500,111000,111000,111000,111000,0
20241211,154700,19150500,111000,111000,111000,111000,0
20241211,154600,19150500,111000,111000,111000,111000,0
20241211,154500,19150500,111000,111000,111000,111000,0
20241211,154400,19150500,111000,111000,111000,111000,0
20241211,154300,19150500,111000,111000,111000,111000,0
20241211,154200,19150500,111000,111000,111000,111000,0
20241211,154100,19150500,111000,111000,111000,111000,4
20241211,154000,19150500,111000,111000,111000,111000,0
20241211,153900,19150500,111000,111000,111000,111000,0
20241211,153800,19150500,111000,111000,111000,111000,0
20241211,153700,19150500,111000,111000,111000,111000,0
20241211,153600,19150500,111000,111000,111000,111000,0
20241211,153500,19150500,111000,111000,111000,111000,0
20241211,153400,19150500,111000,111000,111000,111000,0
20241211,153300,19150500,111000,111000,111000,111000,0
20241211,153200,19150500,111000,111000,111000,111000,0
20241211,153100,19150500,111000,111000,111000,111000,0
20241211,153000,19150500,111000,111000,111000,111000,4
20241211,152900,18706500,110900,110900,110900,110900,0
20241211,152800,18706500,110900,110900,110900,110900,0
20241211,152700,18706500,110900,110900,110900,110900,0
20241211,152600,18706500,110900,110900,110900,110900,0
20241211,152500,18706500,110900,110900,110900,110900,0
20241211,152400,18706500,110900,110900,110900,110900,0
20241211,152300,18706500,110900,110900,110900,110900,0
20241211,152200,18706500,110900,110900,110900,110900,0
20241211,152100,18706500,110900,110900,110900,110900,0
20241211,152000,18706500,110900,110900,110900,110900,0
20241211,151900,18706500,110900,110900,110900,110900,0
20241211,151800,18706500,110900,110900,110900,110900,0
20241211,151700,18706500,110900,110800,110900,110800,2
20241211,151600,18484800,110900,110900,110900,110900,0
20241211,151500,18484800,110900,110900,110900,110900,0
20241211,151400,18484800,110900,110900,110900,110900,0
20241211,151300,18484800,110900,110900,110900,110900,0
20241211,151200,18484800,110900,110900,110900,110900,4
20241211,151100,18041200,110900,110900,110900,110900,1
20241211,151000,17930300,109200,109200,109200,109200,1
20241211,150900,17821100,110900,110900,110900,110900,0
20241211,150800,17821100,110900,110900,110900,110900,0
20241211,150700,17821100,110900,110900,110900,110900,0
20241211,150600,17821100,110900,110900,110900,110900,0
20241211,150500,17821100,110900,110900,110900,110900,0
20241211,150400,17821100,110900,110900,110900,110900,0
20241211,150300,17821100,110900,110900,110900,110900,0
20241211,150200,17821100,110900,110900,110900,110900,0
20241211,150100,17821100,110900,110900,110900,110900,0
20241211,150000,17821100,110900,110800,110900,110800,5
20241211,145900,17267000,110800,110800,110800,110800,0
20241211,145800,17267000,110800,110800,110800,110800,0
20241211,145700,17267000,110800,110800,110800,110800,0
20241211,145600,17267000,110800,110800,110800,110800,0
20241211,145500,17267000,110800,110800,110800,110800,0
20241211,145400,17267000,110800,110800,110800,110800,0
20241211,145300,17267000,110800,110800,110800,110800,0
20241211,145200,17267000,110800,110700,110800,110700,2
20241211,145100,17045500,110700,110700,110700,110700,0
20241211,145000,17045500,110700,110700,110700,110700,0
20241211,144900,17045500,110700,110700,110700,110700,0
20241211,144800,17045500,110700,110700,110700,110700,0
20241211,144700,17045500,110700,110700,110700,110700,0
20241211,144600,17045500,110700,110700,110700,110700,0
20241211,144500,17045500,110700,110700,110700,110700,0
20241211,144400,17045500,110700,110700,110700,110700,0
20241211,144300,17045500,110700,110700,110700,110700,0
20241211,144200,17045500,110700,110700,110700,110700,0
20241211,144100,17045500,110700,110700,110700,110700,0
20241211,144000,17045500,110700,110700,110700,110700,0
20241211,143900,17045500,110700,110700,110700,110700,1
20241211,143800,16934800,110700,110700,110700,110700,0
20241211,143700,16934800,110700,110700,110700,110700,0
20241211,143600,16934800,110700,110700,110700,110700,0
20241211,143500,16934800,110700,110700,110700,110700,0
20241211,143400,16934800,110700,110700,110700,110700,1
20241211,143300,16824100,110500,110500,110500,110500,0
20241211,143200,16824100,110500,110500,110500,110500,0
20241211,143100,16824100,110500,110500,110500,110500,0
20241211,143000,16824100,110500,110500,110500,110500,0
20241211,142900,16824100,110500,110500,110500,110500,0
20241211,142800,16824100,110500,110500,110500,110500,0
20241211,142700,16824100,110500,110500,110500,110500,0
20241211,142600,16824100,110500,110500,110500,110500,1
20241211,142500,16713600,108500,108500,108500,108500,0
20241211,142400,16713600,108500,108500,108500,108500,0
20241211,142300,16713600,108500,108500,108500,108500,0
20241211,142200,16713600,108500,108500,108500,108500,0
20241211,142100,16713600,108500,108500,108500,108500,0
20241211,142000,16713600,108500,108500,108500,108500,0
20241211,141900,16713600,108500,108500,108500,108500,0
20241211,141800,16713600,108500,108500,108500,108500,0
20241211,141700,16713600,108500,109000,109000,108500,10
20241211,141600,15625700,110900,110900,110900,110900,0
20241211,141500,15625700,110900,110900,110900,110900,0
20241211,141400,15625700,110900,110900,110900,110900,0
20241211,141300,15625700,110900,110900,110900,110900,0
20241211,141200,15625700,110900,110900,110900,110900,0
20241211,141100,15625700,110900,110900,110900,110900,0
20241211,141000,15625700,110900,110900,110900,110900,0
20241211,140900,15625700,110900,110900,110900,110900,0
20241211,140800,15625700,110900,110900,110900,110900,0
20241211,140700,15625700,110900,110900,110900,110900,0
20241211,140600,15625700,110900,110900,110900,110900,0
20241211,140500,15625700,110900,110900,110900,110900,0
20241211,140400,15625700,110900,110900,110900,110900,0
20241211,140300,15625700,110900,110900,110900,110900,0
20241211,140200,15625700,110900,110900,110900,110900,0
20241211,140100,15625700,110900,110900,110900,110900,0
20241211,140000,15625700,110900,110900,110900,110900,0
20241211,135900,15625700,110900,110900,110900,110900,0
20241211,135800,15625700,110900,110900,110900,110900,0
20241211,135700,15625700,110900,110900,110900,110900,0
20241211,135600,15625700,110900,110900,110900,110900,0
20241211,135500,15625700,110900,110900,110900,110900,0
20241211,135400,15625700,110900,110900,110900,110900,0
20241211,135300,15625700,110900,110900,110900,110900,0
20241211,135200,15625700,110900,110900,110900,110900,0
20241211,135100,15625700,110900,110900,110900,110900,0
20241211,135000,15625700,110900,110900,110900,110900,0
20241211,134900,15625700,110900,110900,110900,110900,0
20241211,134800,15625700,110900,110900,110900,110900,0
20241211,134700,15625700,110900,110900,110900,110900,0
20241211,134600,15625700,110900,110900,110900,110900,0
20241211,134500,15625700,110900,110900,110900,110900,0
20241211,134400,15625700,110900,110900,110900,110900,0
20241211,134300,15625700,110900,110900,110900,110900,0
20241211,134200,15625700,110900,110900,110900,110900,0
20241211,134100,15625700,110900,110900,110900,110900,0
20241211,134000,15625700,110900,110900,110900,110900,0
20241211,133900,15625700,110900,110900,110900,110900,0
20241211,133800,15625700,110900,110900,110900,110900,0
20241211,133700,15625700,110900,110900,110900,110900,0
20241211,133600,15625700,110900,110900,110900,110900,0
20241211,133500,15625700,110900,110900,110900,110900,1
20241211,133400,15514800,108600,108600,108600,108600,0
20241211,133300,15514800,108600,108600,108600,108600,0
20241211,133200,15514800,108600,108600,108600,108600,0
20241211,133100,15514800,108600,108600,108600,108600,0
20241211,133000,15514800,108600,108600,108600,108600,0
20241211,132900,15514800,108600,108600,108600,108600,0
20241211,132800,15514800,108600,108600,108600,108600,0
20241211,132700,15514800,108600,108600,108600,108600,0
20241211,132600,15514800,108600,108600,108600,108600,0
20241211,132500,15514800,108600,110300,110300,108600,15
20241211,132400,13877500,110900,110900,110900,110900,0
20241211,132300,13877500,110900,110900,110900,110900,0
20241211,132200,13877500,110900,110900,110900,110900,0
20241211,132100,13877500,110900,110900,110900,110900,0
20241211,132000,13877500,110900,110900,110900,110900,0
20241211,131900,13877500,110900,110900,110900,110900,0
20241211,131800,13877500,110900,110900,110900,110900,0
20241211,131700,13877500,110900,110900,110900,110900,0
20241211,131600,13877500,110900,110900,110900,110900,0
20241211,131500,13877500,110900,110900,110900,110900,0
20241211,131400,13877500,110900,110900,110900,110900,0
20241211,131300,13877500,110900,110900,110900,110900,0
20241211,131200,13877500,110900,110900,110900,110900,0
20241211,131100,13877500,110900,110900,110900,110900,0
20241211,131000,13877500,110900,110900,110900,110900,1
20241211,130900,13766600,110800,110800,110800,110800,0
20241211,130800,13766600,110800,110800,110800,110800,0
20241211,130700,13766600,110800,110800,110800,110800,0
20241211,130600,13766600,110800,110800,110800,110800,0
20241211,130500,13766600,110800,110800,110800,110800,0
20241211,130400,13766600,110800,110800,110800,110800,0
20241211,130300,13766600,110800,110800,110800,110800,0
20241211,130200,13766600,110800,110800,110800,110800,1
20241211,130100,13655800,110200,110200,110200,110200,0
20241211,130000,13655800,110200,110200,110200,110200,0
20241211,125900,13655800,110200,110200,110200,110200,0
20241211,125800,13655800,110200,110200,110200,110200,0
20241211,125700,13655800,110200,110200,110200,110200,0
20241211,125600,13655800,110200,110200,110200,110200,0
20241211,125500,13655800,110200,110200,110200,110200,0
20241211,125400,13655800,110200,110200,110200,110200,0
20241211,125300,13655800,110200,110200,110200,110200,0
20241211,125200,13655800,110200,110200,110200,110200,0
20241211,125100,13655800,110200,110200,110200,110200,0
20241211,125000,13655800,110200,110200,110200,110200,0
20241211,124900,13655800,110200,110200,110200,110200,0
20241211,124800,13655800,110200,110200,110200,110200,0
20241211,124700,13655800,110200,110200,110200,110200,0
20241211,124600,13655800,110200,110200,110200,110200,0
20241211,124500,13655800,110200,110200,110200,110200,0
20241211,124400,13655800,110200,110200,110200,110200,0
20241211,124300,13655800,110200,110200,110200,110200,0
20241211,124200,13655800,110200,110200,110200,110200,0
20241211,124100,13655800,110200,110200,110200,110200,0
20241211,124000,13655800,110200,110200,110200,110200,0
20241211,123900,13655800,110200,110200,110200,110200,0
20241211,123800,13655800,110200,110200,110200,110200,0
20241211,123700,13655800,110200,110200,110200,110200,0
20241211,123600,13655800,110200,110200,110200,110200,0
20241211,123500,13655800,110200,110200,110200,110200,0
20241211,123400,13655800,110200,110200,110200,110200,0
20241211,123300,13655800,110200,110200,110200,110200,0
20241211,123200,13655800,110200,110200,110200,110200,0
20241211,123100,13655800,110200,110200,110200,110200,0
20241211,123000,13655800,110200,110200,110200,110200,0
20241211,122900,13655800,110200,110200,110200,110200,0
20241211,122800,13655800,110200,110200,110200,110200,0
20241211,122700,13655800,110200,110200,110200,110200,0
20241211,122600,13655800,110200,110200,110200,110200,0
20241211,122500,13655800,110200,110200,110200,110200,0
20241211,122400,13655800,110200,110200,110200,110200,0
20241211,122300,13655800,110200,110200,110200,110200,0
20241211,122200,13655800,110200,110200,110200,110200,0
20241211,122100,13655800,110200,110200,110200,110200,0
20241211,122000,13655800,110200,110200,110200,110200,0
20241211,121900,13655800,110200,110200,110200,110200,1
20241211,121800,13545600,110800,110800,110800,110800,0
20241211,121700,13545600,110800,110800,110800,110800,0
20241211,121600,13545600,110800,110800,110800,110800,0
20241211,121500,13545600,110800,110800,110800,110800,0
20241211,121400,13545600,110800,110800,110800,110800,0
20241211,121300,13545600,110800,110800,110800,110800,0
20241211,121200,13545600,110800,110800,110800,110800,0
20241211,121100,13545600,110800,110800,110800,110800,0
20241211,121000,13545600,110800,110800,110800,110800,0
20241211,120900,13545600,110800,110800,110800,110800,0
20241211,120800,13545600,110800,110800,110800,110800,0
20241211,120700,13545600,110800,110800,110800,110800,0
20241211,120600,13545600,110800,110800,110800,110800,0
20241211,120500,13545600,110800,110800,110800,110800,0
20241211,120400,13545600,110800,110800,110800,110800,0
20241211,120300,13545600,110800,110800,110800,110800,0
20241211,120200,13545600,110800,110800,110800,110800,0
20241211,120100,13545600,110800,110800,110800,110800,0
20241211,120000,13545600,110800,110800,110800,110800,0
20241211,115900,13545600,110800,110800,110800,110800,0
20241211,115800,13545600,110800,110800,110800,110800,0
20241211,115700,13545600,110800,110800,110800,110800,0
20241211,115600,13545600,110800,110800,110800,110800,0
20241211,115500,13545600,110800,110800,110800,110800,0
20241211,115400,13545600,110800,110800,110800,110800,0
20241211,115300,13545600,110800,110800,110800,110800,0
20241211,115200,13545600,110800,110800,110800,110800,0
20241211,115100,13545600,110800,110800,110800,110800,0
20241211,115000,13545600,110800,110800,110800,110800,0
20241211,114900,13545600,110800,110800,110800,110800,0
20241211,114800,13545600,110800,110800,110800,110800,0
20241211,114700,13545600,110800,110800,110800,110800,0
20241211,114600,13545600,110800,110800,110800,110800,0
20241211,114500,13545600,110800,110800,110800,110800,0
20241211,114400,13545600,110800,110800,110800,110800,0
20241211,114300,13545600,110800,110800,110800,110800,0
20241211,114200,13545600,110800,110800,110800,110800,0
20241211,114100,13545600,110800,110800,110800,110800,0
20241211,114000,13545600,110800,110800,110800,110800,0
20241211,113900,13545600,110800,110800,110800,110800,0
20241211,113800,13545600,110800,110800,110800,110800,0
20241211,113700,13545600,110800,110800,110800,110800,0
20241211,113600,13545600,110800,110800,110800,110800,0
20241211,113500,13545600,110800,110800,110800,110800,0
20241211,113400,13545600,110800,110800,110800,110800,0
20241211,113300,13545600,110800,110800,110800,110800,0
20241211,113200,13545600,110800,110800,110800,110800,0
20241211,113100,13545600,110800,110800,110800,110800,0
20241211,113000,13545600,110800,110800,110800,110800,0
20241211,112900,13545600,110800,110800,110800,110800,0
20241211,112800,13545600,110800,110800,110800,110800,0
20241211,112700,13545600,110800,110800,110800,110800,0
20241211,112600,13545600,110800,110800,110800,110800,0
20241211,112500,13545600,110800,110800,110800,110800,0
20241211,112400,13545600,110800,110800,110800,110800,0
20241211,112300,13545600,110800,110800,110800,110800,0
20241211,112200,13545600,110800,110800,110800,110800,1
20241211,112100,13434800,110900,110900,110900,110900,0
20241211,112000,13434800,110900,110900,110900,110900,0
20241211,111900,13434800,110900,110900,110900,110900,0
20241211,111800,13434800,110900,110900,110900,110900,0
20241211,111700,13434800,110900,110900,110900,110900,0
20241211,111600,13434800,110900,110900,110900,110900,0
20241211,111500,13434800,110900,110900,110900,110900,0
20241211,111400,13434800,110900,110900,110900,110900,0
20241211,111300,13434800,110900,110900,110900,110900,0
20241211,111200,13434800,110900,110900,110900,110900,0
20241211,111100,13434800,110900,110900,110900,110900,0
20241211,111000,13434800,110900,110900,110900,110900,0
20241211,110900,13434800,110900,110900,110900,110900,0
20241211,110800,13434800,110900,110900,110900,110900,0
20241211,110700,13434800,110900,110900,110900,110900,0
20241211,110600,13434800,110900,110900,110900,110900,0
20241211,110500,13434800,110900,110900,110900,110900,0
20241211,110400,13434800,110900,110900,110900,110900,0
20241211,110300,13434800,110900,110900,110900,110900,0
20241211,110200,13434800,110900,110900,110900,110900,0
20241211,110100,13434800,110900,110900,110900,110900,0
20241211,110000,13434800,110900,110900,110900,110900,0
20241211,105900,13434800,110900,110900,110900,110900,0
20241211,105800,13434800,110900,110900,110900,110900,0
20241211,105700,13434800,110900,110900,110900,110900,0
20241211,105600,13434800,110900,110900,110900,110900,0
20241211,105500,13434800,110900,110900,110900,110900,0
20241211,105400,13434800,110900,110900,110900,110900,0
20241211,105300,13434800,110900,110900,110900,110900,0
20241211,105200,13434800,110900,110900,110900,110900,0
20241211,105100,13434800,110900,110900,110900,110900,0
20241211,105000,13434800,110900,110900,110900,110900,0
20241211,104900,13434800,110900,110900,110900,110900,0
20241211,104800,13434800,110900,110900,110900,110900,0
20241211,104700,13434800,110900,110900,110900,110900,0
20241211,104600,13434800,110900,110900,110900,110900,0
20241211,104500,13434800,110900,110900,110900,110900,0
20241211,104400,13434800,110900,110900,110900,110900,0
20241211,104300,13434800,110900,110900,110900,110900,0
20241211,104200,13434800,110900,110800,110900,110800,43
20241211,104100,8666500,110400,110400,110400,110400,0
20241211,104000,8666500,110400,110400,110400,110400,0
20241211,103900,8666500,110400,110400,110400,110400,0
20241211,103800,8666500,110400,110400,110400,110400,0
20241211,103700,8666500,110400,110400,110400,110400,0
20241211,103600,8666500,110400,110400,110400,110400,2
20241211,103500,8445700,112000,112000,112000,112000,0
20241211,103400,8445700,112000,111900,112000,111900,27
20241211,103300,5421900,112000,112000,112000,112000,0
20241211,103200,5421900,112000,112000,112000,112000,0
20241211,103100,5421900,112000,112000,112000,112000,0
20241211,103000,5421900,112000,112000,112000,112000,0
20241211,102900,5421900,112000,112000,112000,112000,0
20241211,102800,5421900,112000,112000,112000,112000,0
20241211,102700,5421900,112000,112000,112000,112000,0
20241211,102600,5421900,112000,111900,112000,111900,3
20241211,102500,5086100,111900,111900,111900,111900,0
20241211,102400,5086100,111900,111900,111900,111900,0
20241211,102300,5086100,111900,110900,111900,110900,5
20241211,102200,4530600,110900,110900,110900,110900,0
20241211,102100,4530600,110900,110900,110900,110900,3
20241211,102000,4197900,110900,110900,110900,110900,0
20241211,101900,4197900,110900,110900,110900,110900,0
20241211,101800,4197900,110900,110900,110900,110900,0
20241211,101700,4197900,110900,110900,110900,110900,0
20241211,101600,4197900,110900,110900,110900,110900,0
20241211,101500,4197900,110900,110900,110900,110900,0
20241211,101400,4197900,110900,110900,110900,110900,1
20241211,101300,4087000,110400,110400,110400,110400,0
20241211,101200,4087000,110400,110400,110400,110400,0
20241211,101100,4087000,110400,110400,110400,110400,0
20241211,101000,4087000,110400,110400,110400,110400,0
20241211,100900,4087000,110400,110400,110400,110400,0
20241211,100800,4087000,110400,110400,110400,110400,0
20241211,100700,4087000,110400,110400,110400,110400,1
20241211,100600,3976600,110400,110400,110400,110400,0
20241211,100500,3976600,110400,110400,110400,110400,9
20241211,100400,2983000,110900,110900,110900,110900,0
20241211,100300,2983000,110900,110900,110900,110900,0
20241211,100200,2983000,110900,110900,110900,110900,0
20241211,100100,2983000,110900,110900,110900,110900,0
20241211,100000,2983000,110900,110900,110900,110900,1
20241211,095900,2872100,110900,110900,110900,110900,0
20241211,095800,2872100,110900,110900,110900,110900,0
20241211,095700,2872100,110900,110900,110900,110900,0
20241211,095600,2872100,110900,110900,110900,110900,0
20241211,095500,2872100,110900,110900,110900,110900,0
20241211,095400,2872100,110900,110900,110900,110900,0
20241211,095300,2872100,110900,110900,110900,110900,0
20241211,095200,2872100,110900,110900,110900,110900,0
20241211,095100,2872100,110900,110900,110900,110900,0
20241211,095000,2872100,110900,110900,110900,110900,0
20241211,094900,2872100,110900,110900,110900,110900,0
20241211,094800,2872100,110900,110900,110900,110900,0
20241211,094700,2872100,110900,110900,110900,110900,0
20241211,094600,2872100,110900,110900,110900,110900,0
20241211,094500,2872100,110900,110900,110900,110900,0
20241211,094400,2872100,110900,110900,110900,110900,0
20241211,094300,2872100,110900,110900,110900,110900,0
20241211,094200,2872100,110900,110900,110900,110900,0
20241211,094100,2872100,110900,110900,110900,110900,0
20241211,094000,2872100,110900,110900,110900,110900,0
20241211,093900,2872100,110900,110900,110900,110900,0
20241211,093800,2872100,110900,110900,110900,110900,0
20241211,093700,2872100,110900,110800,110900,110800,21
20241211,093600,545200,110900,110900,110900,110900,0
20241211,093500,545200,110900,110900,110900,110900,0
20241211,093400,545200,110900,110900,110900,110900,0
20241211,093300,545200,110900,110900,110900,110900,0
20241211,093200,545200,110900,110900,110900,110900,0
20241211,093100,545200,110900,110900,110900,110900,0
20241211,093000,545200,110900,110900,110900,110900,0
20241211,092900,545200,110900,110900,110900,110900,0
20241211,092800,545200,110900,110900,110900,110900,0
20241211,092700,545200,110900,110900,110900,110900,0
20241211,092600,545200,110900,110900,110900,110900,0
20241211,092500,545200,110900,110900,110900,110900,0
20241211,092400,545200,110900,110900,110900,110900,0
20241211,092300,545200,110900,110900,110900,110900,0
20241211,092200,545200,110900,110900,110900,110900,0
20241211,092100,545200,110900,110900,110900,110900,0
20241211,092000,545200,110900,110900,110900,110900,0
20241211,091900,545200,110900,110900,110900,110900,0
20241211,091800,545200,110900,110900,110900,110900,0
20241211,091700,545200,110900,110900,110900,110900,0
20241211,091600,545200,110900,110900,110900,110900,0
20241211,091500,545200,110900,110900,110900,110900,0
20241211,091400,545200,110900,110900,110900,110900,0
20241211,091300,545200,110900,110900,110900,110900,0
20241211,091200,545200,110900,110900,110900,110900,0
20241211,091100,545200,110900,110900,110900,110900,0
20241211,091000,545200,110900,110900,110900,110900,0
20241211,090900,545200,110900,110900,110900,110900,0
20241211,090800,545200,110900,110900,110900,110900,0
20241211,090700,545200,110900,110900,110900,110900,0
20241211,090600,545200,110900,110900,110900,110900,0
20241211,090500,545200,110900,110900,110900,110900,0
20241211,090400,545200,110900,110900,110900,110900,0
20241211,090300,545200,110900,110900,110900,110900,0
20241211,090200,545200,110900,110900,110900,110900,0
20241211,090100,545200,110900,110900,110900,110900,2
20241211,090000,323400,107800,107800,107800,107800,3