KissMeData/003830/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,184100,5348600,111600,111600,111600,111600,4
20241218,184000,5348600,111600,111600,111600,111600,0
20241218,183900,5348600,111600,111600,111600,111600,0
20241218,183800,5348600,111600,111600,111600,111600,0
20241218,183700,5348600,111600,111600,111600,111600,0
20241218,183600,5348600,111600,111600,111600,111600,0
20241218,183500,5348600,111600,111600,111600,111600,0
20241218,183400,5348600,111600,111600,111600,111600,0
20241218,183300,5348600,111600,111600,111600,111600,0
20241218,183200,5348600,111600,111600,111600,111600,0
20241218,183100,5348600,111600,111600,111600,111600,0
20241218,183000,5348600,111600,111600,111600,111600,0
20241218,182900,5348600,111600,111600,111600,111600,0
20241218,182800,5348600,111600,111600,111600,111600,0
20241218,182700,5348600,111600,111600,111600,111600,0
20241218,182600,5348600,111600,111600,111600,111600,0
20241218,182500,5348600,111600,111600,111600,111600,0
20241218,182400,5348600,111600,111600,111600,111600,0
20241218,182300,5348600,111600,111600,111600,111600,0
20241218,182200,5348600,111600,111600,111600,111600,0
20241218,182100,5348600,111600,111600,111600,111600,0
20241218,182000,5348600,111600,111600,111600,111600,0
20241218,181900,5348600,111600,111600,111600,111600,0
20241218,181800,5348600,111600,111600,111600,111600,0
20241218,181700,5348600,111600,111600,111600,111600,0
20241218,181600,5348600,111600,111600,111600,111600,0
20241218,181500,5348600,111600,111600,111600,111600,0
20241218,181400,5348600,111600,111600,111600,111600,0
20241218,181300,5348600,111600,111600,111600,111600,0
20241218,181200,5348600,111600,111600,111600,111600,0
20241218,181100,5348600,111600,111600,111600,111600,4
20241218,181000,5348600,111600,111600,111600,111600,0
20241218,180900,5348600,111600,111600,111600,111600,0
20241218,180800,5348600,111600,111600,111600,111600,0
20241218,180700,5348600,111600,111600,111600,111600,0
20241218,180600,5348600,111600,111600,111600,111600,0
20241218,180500,5348600,111600,111600,111600,111600,0
20241218,180400,5348600,111600,111600,111600,111600,0
20241218,180300,5348600,111600,111600,111600,111600,0
20241218,180200,5348600,111600,111600,111600,111600,0
20241218,180100,5348600,111600,111600,111600,111600,0
20241218,180000,5348600,111600,111600,111600,111600,0
20241218,175900,5348600,111600,111600,111600,111600,0
20241218,175800,5348600,111600,111600,111600,111600,0
20241218,175700,5348600,111600,111600,111600,111600,0
20241218,175600,5348600,111600,111600,111600,111600,0
20241218,175500,5348600,111600,111600,111600,111600,0
20241218,175400,5348600,111600,111600,111600,111600,0
20241218,175300,5348600,111600,111600,111600,111600,0
20241218,175200,5348600,111600,111600,111600,111600,0
20241218,175100,5348600,111600,111600,111600,111600,0
20241218,175000,5348600,111600,111600,111600,111600,0
20241218,174900,5348600,111600,111600,111600,111600,0
20241218,174800,5348600,111600,111600,111600,111600,0
20241218,174700,5348600,111600,111600,111600,111600,0
20241218,174600,5348600,111600,111600,111600,111600,0
20241218,174500,5348600,111600,111600,111600,111600,0
20241218,174400,5348600,111600,111600,111600,111600,0
20241218,174300,5348600,111600,111600,111600,111600,0
20241218,174200,5348600,111600,111600,111600,111600,0
20241218,174100,5348600,111600,111600,111600,111600,4
20241218,174000,5348600,111600,111600,111600,111600,0
20241218,173900,5348600,111600,111600,111600,111600,0
20241218,173800,5348600,111600,111600,111600,111600,0
20241218,173700,5348600,111600,111600,111600,111600,0
20241218,173600,5348600,111600,111600,111600,111600,0
20241218,173500,5348600,111600,111600,111600,111600,0
20241218,173400,5348600,111600,111600,111600,111600,0
20241218,173300,5348600,111600,111600,111600,111600,0
20241218,173200,5348600,111600,111600,111600,111600,0
20241218,173100,5348600,111600,111600,111600,111600,0
20241218,173000,5348600,111600,111600,111600,111600,0
20241218,172900,5348600,111600,111600,111600,111600,0
20241218,172800,5348600,111600,111600,111600,111600,0
20241218,172700,5348600,111600,111600,111600,111600,0
20241218,172600,5348600,111600,111600,111600,111600,0
20241218,172500,5348600,111600,111600,111600,111600,0
20241218,172400,5348600,111600,111600,111600,111600,0
20241218,172300,5348600,111600,111600,111600,111600,0
20241218,172200,5348600,111600,111600,111600,111600,0
20241218,172100,5348600,111600,111600,111600,111600,0
20241218,172000,5348600,111600,111600,111600,111600,0
20241218,171900,5348600,111600,111600,111600,111600,0
20241218,171800,5348600,111600,111600,111600,111600,0
20241218,171700,5348600,111600,111600,111600,111600,0
20241218,171600,5348600,111600,111600,111600,111600,0
20241218,171500,5348600,111600,111600,111600,111600,0
20241218,171400,5348600,111600,111600,111600,111600,0
20241218,171300,5348600,111600,111600,111600,111600,0
20241218,171200,5348600,111600,111600,111600,111600,0
20241218,171100,5348600,111600,111600,111600,111600,4
20241218,171000,5348600,111600,111600,111600,111600,0
20241218,170900,5348600,111600,111600,111600,111600,0
20241218,170800,5348600,111600,111600,111600,111600,0
20241218,170700,5348600,111600,111600,111600,111600,0
20241218,170600,5348600,111600,111600,111600,111600,0
20241218,170500,5348600,111600,111600,111600,111600,0
20241218,170400,5348600,111600,111600,111600,111600,0
20241218,170300,5348600,111600,111600,111600,111600,0
20241218,170200,5348600,111600,111600,111600,111600,0
20241218,170100,5348600,111600,111600,111600,111600,0
20241218,170000,5348600,111600,111600,111600,111600,0
20241218,165900,5348600,111600,111600,111600,111600,0
20241218,165800,5348600,111600,111600,111600,111600,0
20241218,165700,5348600,111600,111600,111600,111600,0
20241218,165600,5348600,111600,111600,111600,111600,0
20241218,165500,5348600,111600,111600,111600,111600,0
20241218,165400,5348600,111600,111600,111600,111600,0
20241218,165300,5348600,111600,111600,111600,111600,0
20241218,165200,5348600,111600,111600,111600,111600,0
20241218,165100,5348600,111600,111600,111600,111600,0
20241218,165000,5348600,111600,111600,111600,111600,0
20241218,164900,5348600,111600,111600,111600,111600,0
20241218,164800,5348600,111600,111600,111600,111600,0
20241218,164700,5348600,111600,111600,111600,111600,0
20241218,164600,5348600,111600,111600,111600,111600,0
20241218,164500,5348600,111600,111600,111600,111600,0
20241218,164400,5348600,111600,111600,111600,111600,0
20241218,164300,5348600,111600,111600,111600,111600,0
20241218,164200,5348600,111600,111600,111600,111600,0
20241218,164100,5348600,111600,111600,111600,111600,4
20241218,164000,5348600,111600,111600,111600,111600,0
20241218,163900,5348600,111600,111600,111600,111600,0
20241218,163800,5348600,111600,111600,111600,111600,0
20241218,163700,5348600,111600,111600,111600,111600,0
20241218,163600,5348600,111600,111600,111600,111600,0
20241218,163500,5348600,111600,111600,111600,111600,0
20241218,163400,5348600,111600,111600,111600,111600,0
20241218,163300,5348600,111600,111600,111600,111600,0
20241218,163200,5348600,111600,111600,111600,111600,0
20241218,163100,5348600,111600,111600,111600,111600,0
20241218,163000,5348600,111600,111600,111600,111600,0
20241218,162900,5348600,111600,111600,111600,111600,0
20241218,162800,5348600,111600,111600,111600,111600,0
20241218,162700,5348600,111600,111600,111600,111600,0
20241218,162600,5348600,111600,111600,111600,111600,0
20241218,162500,5348600,111600,111600,111600,111600,0
20241218,162400,5348600,111600,111600,111600,111600,0
20241218,162300,5348600,111600,111600,111600,111600,0
20241218,162200,5348600,111600,111600,111600,111600,0
20241218,162100,5348600,111600,111600,111600,111600,0
20241218,162000,5348600,111600,111600,111600,111600,0
20241218,161900,5348600,111600,111600,111600,111600,0
20241218,161800,5348600,111600,111600,111600,111600,0
20241218,161700,5348600,111600,111600,111600,111600,0
20241218,161600,5348600,111600,111600,111600,111600,0
20241218,161500,5348600,111600,111600,111600,111600,0
20241218,161400,5348600,111600,111600,111600,111600,0
20241218,161300,5348600,111600,111600,111600,111600,0
20241218,161200,5348600,111600,111600,111600,111600,0
20241218,161100,5348600,111600,111600,111600,111600,4
20241218,161000,5348600,111600,111600,111600,111600,0
20241218,160900,5348600,111600,111600,111600,111600,0
20241218,160800,5348600,111600,111600,111600,111600,0
20241218,160700,5348600,111600,111600,111600,111600,0
20241218,160600,5348600,111600,111600,111600,111600,0
20241218,160500,5348600,111600,111600,111600,111600,0
20241218,160400,5348600,111600,111600,111600,111600,0
20241218,160300,5348600,111600,111600,111600,111600,0
20241218,160200,5348600,111600,111600,111600,111600,0
20241218,160100,5348600,111600,111600,111600,111600,0
20241218,160000,5348600,111600,111600,111600,111600,0
20241218,155900,5348600,111600,111600,111600,111600,0
20241218,155800,5348600,111600,111600,111600,111600,0
20241218,155700,5348600,111600,111600,111600,111600,0
20241218,155600,5348600,111600,111600,111600,111600,0
20241218,155500,5348600,111600,111600,111600,111600,0
20241218,155400,5348600,111600,111600,111600,111600,0
20241218,155300,5348600,111600,111600,111600,111600,0
20241218,155200,5348600,111600,111600,111600,111600,0
20241218,155100,5348600,111600,111600,111600,111600,0
20241218,155000,5348600,111600,111600,111600,111600,0
20241218,154900,5348600,111600,111600,111600,111600,0
20241218,154800,5348600,111600,111600,111600,111600,0
20241218,154700,5348600,111600,111600,111600,111600,0
20241218,154600,5348600,111600,111600,111600,111600,0
20241218,154500,5348600,111600,111600,111600,111600,0
20241218,154400,5348600,111600,111600,111600,111600,0
20241218,154300,5348600,111600,111600,111600,111600,0
20241218,154200,5348600,111600,111600,111600,111600,0
20241218,154100,5348600,111600,111600,111600,111600,4
20241218,154000,5348600,111600,111600,111600,111600,0
20241218,153900,5348600,111600,111600,111600,111600,0
20241218,153800,5348600,111600,111600,111600,111600,0
20241218,153700,5348600,111600,111600,111600,111600,0
20241218,153600,5348600,111600,111600,111600,111600,0
20241218,153500,5348600,111600,111600,111600,111600,0
20241218,153400,5348600,111600,111600,111600,111600,0
20241218,153300,5348600,111600,111600,111600,111600,0
20241218,153200,5348600,111600,111600,111600,111600,0
20241218,153100,5348600,111600,111600,111600,111600,0
20241218,153000,5348600,111600,111600,111600,111600,4
20241218,152900,4902200,111600,111600,111600,111600,0
20241218,152800,4902200,111600,111600,111600,111600,0
20241218,152700,4902200,111600,111600,111600,111600,0
20241218,152600,4902200,111600,111600,111600,111600,0
20241218,152500,4902200,111600,111600,111600,111600,0
20241218,152400,4902200,111600,111600,111600,111600,0
20241218,152300,4902200,111600,111600,111600,111600,0
20241218,152200,4902200,111600,111600,111600,111600,0
20241218,152100,4902200,111600,111600,111600,111600,0
20241218,152000,4902200,111600,111600,111600,111600,0
20241218,151900,4902200,111600,111600,111600,111600,0
20241218,151800,4902200,111600,111600,111600,111600,0
20241218,151700,4902200,111600,111600,111600,111600,1
20241218,151600,4790600,111600,111600,111600,111600,1
20241218,151500,4679000,110700,110700,110700,110700,2
20241218,151400,4457600,110700,110700,110700,110700,0
20241218,151300,4457600,110700,110700,110700,110700,0
20241218,151200,4457600,110700,110700,110700,110700,0
20241218,151100,4457600,110700,110800,110800,110700,6
20241218,151000,3793200,111600,111600,111600,111600,0
20241218,150900,3793200,111600,111600,111600,111600,0
20241218,150800,3793200,111600,111600,111600,111600,0
20241218,150700,3793200,111600,111600,111600,111600,0
20241218,150600,3793200,111600,111600,111600,111600,0
20241218,150500,3793200,111600,111600,111600,111600,0
20241218,150400,3793200,111600,111600,111600,111600,0
20241218,150300,3793200,111600,111600,111600,111600,0
20241218,150200,3793200,111600,111600,111600,111600,0
20241218,150100,3793200,111600,111600,111600,111600,0
20241218,150000,3793200,111600,111600,111600,111600,0
20241218,145900,3793200,111600,111600,111600,111600,0
20241218,145800,3793200,111600,111600,111600,111600,0
20241218,145700,3793200,111600,111600,111600,111600,0
20241218,145600,3793200,111600,111600,111600,111600,0
20241218,145500,3793200,111600,111600,111600,111600,0
20241218,145400,3793200,111600,111600,111600,111600,0
20241218,145300,3793200,111600,111600,111600,111600,0
20241218,145200,3793200,111600,111600,111600,111600,0
20241218,145100,3793200,111600,111600,111600,111600,0
20241218,145000,3793200,111600,111600,111600,111600,0
20241218,144900,3793200,111600,111600,111600,111600,0
20241218,144800,3793200,111600,111600,111600,111600,0
20241218,144700,3793200,111600,111600,111600,111600,0
20241218,144600,3793200,111600,111600,111600,111600,0
20241218,144500,3793200,111600,111600,111600,111600,0
20241218,144400,3793200,111600,111600,111600,111600,0
20241218,144300,3793200,111600,111600,111600,111600,0
20241218,144200,3793200,111600,111600,111600,111600,0
20241218,144100,3793200,111600,111600,111600,111600,0
20241218,144000,3793200,111600,111600,111600,111600,0
20241218,143900,3793200,111600,111600,111600,111600,0
20241218,143800,3793200,111600,111600,111600,111600,0
20241218,143700,3793200,111600,111600,111600,111600,0
20241218,143600,3793200,111600,111600,111600,111600,0
20241218,143500,3793200,111600,111600,111600,111600,0
20241218,143400,3793200,111600,111600,111600,111600,0
20241218,143300,3793200,111600,111600,111600,111600,0
20241218,143200,3793200,111600,111600,111600,111600,0
20241218,143100,3793200,111600,111600,111600,111600,0
20241218,143000,3793200,111600,111600,111600,111600,0
20241218,142900,3793200,111600,111600,111600,111600,0
20241218,142800,3793200,111600,111600,111600,111600,0
20241218,142700,3793200,111600,111600,111600,111600,0
20241218,142600,3793200,111600,111600,111600,111600,0
20241218,142500,3793200,111600,111600,111600,111600,0
20241218,142400,3793200,111600,111600,111600,111600,5
20241218,142300,3235200,111500,111500,111500,111500,0
20241218,142200,3235200,111500,111500,111500,111500,0
20241218,142100,3235200,111500,111500,111500,111500,0
20241218,142000,3235200,111500,111500,111500,111500,0
20241218,141900,3235200,111500,111500,111500,111500,0
20241218,141800,3235200,111500,111500,111500,111500,7
20241218,141700,2454700,111600,111600,111600,111600,1
20241218,141600,2343100,111500,111500,111500,111500,0
20241218,141500,2343100,111500,111500,111500,111500,0
20241218,141400,2343100,111500,111500,111500,111500,0
20241218,141300,2343100,111500,111500,111500,111500,0
20241218,141200,2343100,111500,111500,111500,111500,0
20241218,141100,2343100,111500,111500,111500,111500,0
20241218,141000,2343100,111500,111500,111500,111500,0
20241218,140900,2343100,111500,111500,111500,111500,0
20241218,140800,2343100,111500,111500,111500,111500,0
20241218,140700,2343100,111500,111500,111500,111500,0
20241218,140600,2343100,111500,111500,111500,111500,0
20241218,140500,2343100,111500,111500,111500,111500,0
20241218,140400,2343100,111500,111500,111500,111500,0
20241218,140300,2343100,111500,111500,111500,111500,0
20241218,140200,2343100,111500,111500,111500,111500,0
20241218,140100,2343100,111500,111500,111500,111500,0
20241218,140000,2343100,111500,111500,111500,111500,0
20241218,135900,2343100,111500,111500,111500,111500,0
20241218,135800,2343100,111500,111500,111500,111500,0
20241218,135700,2343100,111500,111500,111500,111500,0
20241218,135600,2343100,111500,111500,111500,111500,0
20241218,135500,2343100,111500,111500,111500,111500,0
20241218,135400,2343100,111500,111500,111500,111500,0
20241218,135300,2343100,111500,111600,111600,111500,3
20241218,135200,2008500,111500,111500,111500,111500,0
20241218,135100,2008500,111500,111500,111500,111500,0
20241218,135000,2008500,111500,111500,111500,111500,0
20241218,134900,2008500,111500,111500,111500,111500,0
20241218,134800,2008500,111500,111500,111500,111500,0
20241218,134700,2008500,111500,111500,111500,111500,0
20241218,134600,2008500,111500,111500,111500,111500,0
20241218,134500,2008500,111500,111500,111500,111500,0
20241218,134400,2008500,111500,111500,111500,111500,0
20241218,134300,2008500,111500,111500,111500,111500,0
20241218,134200,2008500,111500,111500,111500,111500,0
20241218,134100,2008500,111500,111500,111500,111500,0
20241218,134000,2008500,111500,111500,111500,111500,0
20241218,133900,2008500,111500,111500,111500,111500,0
20241218,133800,2008500,111500,111500,111500,111500,0
20241218,133700,2008500,111500,111500,111500,111500,0
20241218,133600,2008500,111500,111500,111500,111500,0
20241218,133500,2008500,111500,111500,111500,111500,0
20241218,133400,2008500,111500,111500,111500,111500,0
20241218,133300,2008500,111500,111500,111500,111500,0
20241218,133200,2008500,111500,111500,111500,111500,0
20241218,133100,2008500,111500,111500,111500,111500,0
20241218,133000,2008500,111500,111500,111500,111500,0
20241218,132900,2008500,111500,111500,111500,111500,1
20241218,132800,1897000,111600,111600,111600,111600,0
20241218,132700,1897000,111600,111600,111600,111600,0
20241218,132600,1897000,111600,111600,111600,111600,0
20241218,132500,1897000,111600,111600,111600,111600,0
20241218,132400,1897000,111600,111600,111600,111600,0
20241218,132300,1897000,111600,111600,111600,111600,0
20241218,132200,1897000,111600,111600,111600,111600,0
20241218,132100,1897000,111600,111600,111600,111600,0
20241218,132000,1897000,111600,111600,111600,111600,0
20241218,131900,1897000,111600,111600,111600,111600,0
20241218,131800,1897000,111600,111600,111600,111600,0
20241218,131700,1897000,111600,111600,111600,111600,0
20241218,131600,1897000,111600,111600,111600,111600,0
20241218,131500,1897000,111600,111600,111600,111600,0
20241218,131400,1897000,111600,111600,111600,111600,0
20241218,131300,1897000,111600,111600,111600,111600,0
20241218,131200,1897000,111600,111600,111600,111600,0
20241218,131100,1897000,111600,111600,111600,111600,0
20241218,131000,1897000,111600,111600,111600,111600,0
20241218,130900,1897000,111600,111600,111600,111600,0
20241218,130800,1897000,111600,111600,111600,111600,0
20241218,130700,1897000,111600,111600,111600,111600,0
20241218,130600,1897000,111600,111600,111600,111600,0
20241218,130500,1897000,111600,111600,111600,111600,0
20241218,130400,1897000,111600,111600,111600,111600,0
20241218,130300,1897000,111600,111600,111600,111600,0
20241218,130200,1897000,111600,111600,111600,111600,0
20241218,130100,1897000,111600,111600,111600,111600,0
20241218,130000,1897000,111600,111600,111600,111600,0
20241218,125900,1897000,111600,111600,111600,111600,0
20241218,125800,1897000,111600,111600,111600,111600,0
20241218,125700,1897000,111600,111600,111600,111600,0
20241218,125600,1897000,111600,111600,111600,111600,0
20241218,125500,1897000,111600,111600,111600,111600,0
20241218,125400,1897000,111600,111600,111600,111600,0
20241218,125300,1897000,111600,111600,111600,111600,0
20241218,125200,1897000,111600,111600,111600,111600,0
20241218,125100,1897000,111600,111600,111600,111600,0
20241218,125000,1897000,111600,111600,111600,111600,0
20241218,124900,1897000,111600,111600,111600,111600,0
20241218,124800,1897000,111600,111600,111600,111600,0
20241218,124700,1897000,111600,111600,111600,111600,0
20241218,124600,1897000,111600,111600,111600,111600,0
20241218,124500,1897000,111600,111600,111600,111600,0
20241218,124400,1897000,111600,111600,111600,111600,0
20241218,124300,1897000,111600,111600,111600,111600,0
20241218,124200,1897000,111600,111600,111600,111600,0
20241218,124100,1897000,111600,111600,111600,111600,0
20241218,124000,1897000,111600,111600,111600,111600,0
20241218,123900,1897000,111600,111600,111600,111600,0
20241218,123800,1897000,111600,111600,111600,111600,0
20241218,123700,1897000,111600,111600,111600,111600,0
20241218,123600,1897000,111600,111600,111600,111600,0
20241218,123500,1897000,111600,111600,111600,111600,0
20241218,123400,1897000,111600,111600,111600,111600,1
20241218,123300,1785400,111500,111500,111500,111500,0
20241218,123200,1785400,111500,111500,111500,111500,4
20241218,123100,1339400,111500,111500,111500,111500,0
20241218,123000,1339400,111500,111500,111500,111500,0
20241218,122900,1339400,111500,111500,111500,111500,1
20241218,122800,1227900,111600,111600,111600,111600,0
20241218,122700,1227900,111600,111600,111600,111600,0
20241218,122600,1227900,111600,111600,111600,111600,0
20241218,122500,1227900,111600,111600,111600,111600,0
20241218,122400,1227900,111600,111600,111600,111600,0
20241218,122300,1227900,111600,111600,111600,111600,0
20241218,122200,1227900,111600,111600,111600,111600,0
20241218,122100,1227900,111600,111600,111600,111600,0
20241218,122000,1227900,111600,111600,111600,111600,0
20241218,121900,1227900,111600,111600,111600,111600,0
20241218,121800,1227900,111600,111600,111600,111600,0
20241218,121700,1227900,111600,111600,111600,111600,0
20241218,121600,1227900,111600,111600,111600,111600,0
20241218,121500,1227900,111600,111600,111600,111600,0
20241218,121400,1227900,111600,111600,111600,111600,0
20241218,121300,1227900,111600,111600,111600,111600,0
20241218,121200,1227900,111600,111600,111600,111600,0
20241218,121100,1227900,111600,111600,111600,111600,0
20241218,121000,1227900,111600,111600,111600,111600,0
20241218,120900,1227900,111600,111600,111600,111600,0
20241218,120800,1227900,111600,111600,111600,111600,0
20241218,120700,1227900,111600,111600,111600,111600,0
20241218,120600,1227900,111600,111600,111600,111600,0
20241218,120500,1227900,111600,111600,111600,111600,0
20241218,120400,1227900,111600,111600,111600,111600,0
20241218,120300,1227900,111600,111600,111600,111600,0
20241218,120200,1227900,111600,111600,111600,111600,0
20241218,120100,1227900,111600,111600,111600,111600,0
20241218,120000,1227900,111600,111600,111600,111600,0
20241218,115900,1227900,111600,111600,111600,111600,0
20241218,115800,1227900,111600,111600,111600,111600,0
20241218,115700,1227900,111600,111600,111600,111600,0
20241218,115600,1227900,111600,111600,111600,111600,0
20241218,115500,1227900,111600,111600,111600,111600,0
20241218,115400,1227900,111600,111600,111600,111600,0
20241218,115300,1227900,111600,111600,111600,111600,0
20241218,115200,1227900,111600,111600,111600,111600,0
20241218,115100,1227900,111600,111600,111600,111600,0
20241218,115000,1227900,111600,111600,111600,111600,0
20241218,114900,1227900,111600,111600,111600,111600,0
20241218,114800,1227900,111600,111600,111600,111600,0
20241218,114700,1227900,111600,111600,111600,111600,0
20241218,114600,1227900,111600,111600,111600,111600,0
20241218,114500,1227900,111600,111600,111600,111600,0
20241218,114400,1227900,111600,111600,111600,111600,0
20241218,114300,1227900,111600,111600,111600,111600,0
20241218,114200,1227900,111600,111600,111600,111600,0
20241218,114100,1227900,111600,111600,111600,111600,0
20241218,114000,1227900,111600,111600,111600,111600,0
20241218,113900,1227900,111600,111600,111600,111600,0
20241218,113800,1227900,111600,111600,111600,111600,0
20241218,113700,1227900,111600,111600,111600,111600,0
20241218,113600,1227900,111600,111600,111600,111600,0
20241218,113500,1227900,111600,111600,111600,111600,0
20241218,113400,1227900,111600,111600,111600,111600,0
20241218,113300,1227900,111600,111600,111600,111600,0
20241218,113200,1227900,111600,111600,111600,111600,0
20241218,113100,1227900,111600,111600,111600,111600,0
20241218,113000,1227900,111600,111600,111600,111600,0
20241218,112900,1227900,111600,111600,111600,111600,0
20241218,112800,1227900,111600,111600,111600,111600,0
20241218,112700,1227900,111600,111600,111600,111600,0
20241218,112600,1227900,111600,111600,111600,111600,0
20241218,112500,1227900,111600,111600,111600,111600,0
20241218,112400,1227900,111600,111600,111600,111600,0
20241218,112300,1227900,111600,111600,111600,111600,0
20241218,112200,1227900,111600,111600,111600,111600,4
20241218,112100,781500,111600,111600,111600,111600,0
20241218,112000,781500,111600,111600,111600,111600,0
20241218,111900,781500,111600,111600,111600,111600,0
20241218,111800,781500,111600,111600,111600,111600,3
20241218,111700,446700,111700,111700,111700,111700,0
20241218,111600,446700,111700,111700,111700,111700,0
20241218,111500,446700,111700,111700,111700,111700,0
20241218,111400,446700,111700,111700,111700,111700,0
20241218,111300,446700,111700,111700,111700,111700,0
20241218,111200,446700,111700,111700,111700,111700,0
20241218,111100,446700,111700,111700,111700,111700,0
20241218,111000,446700,111700,111700,111700,111700,0
20241218,110900,446700,111700,111700,111700,111700,1
20241218,110800,335000,111700,111700,111700,111700,0
20241218,110700,335000,111700,111700,111700,111700,0
20241218,110600,335000,111700,111700,111700,111700,0
20241218,110500,335000,111700,111600,111700,111600,2
20241218,110400,111700,111700,111700,111700,111700,0
20241218,110300,111700,111700,111700,111700,111700,0
20241218,110200,111700,111700,111700,111700,111700,0
20241218,110100,111700,111700,111700,111700,111700,0
20241218,110000,111700,111700,111700,111700,111700,0
20241218,105900,111700,111700,111700,111700,111700,0
20241218,105800,111700,111700,111700,111700,111700,0
20241218,105700,111700,111700,111700,111700,111700,0
20241218,105600,111700,111700,111700,111700,111700,0
20241218,105500,111700,111700,111700,111700,111700,0
20241218,105400,111700,111700,111700,111700,111700,0
20241218,105300,111700,111700,111700,111700,111700,0
20241218,105200,111700,111700,111700,111700,111700,0
20241218,105100,111700,111700,111700,111700,111700,0
20241218,105000,111700,111700,111700,111700,111700,0
20241218,104900,111700,111700,111700,111700,111700,0
20241218,104800,111700,111700,111700,111700,111700,0
20241218,104700,111700,111700,111700,111700,111700,0
20241218,104600,111700,111700,111700,111700,111700,0
20241218,104500,111700,111700,111700,111700,111700,0
20241218,104400,111700,111700,111700,111700,111700,0
20241218,104300,111700,111700,111700,111700,111700,0
20241218,104200,111700,111700,111700,111700,111700,0
20241218,104100,111700,111700,111700,111700,111700,0
20241218,104000,111700,111700,111700,111700,111700,0
20241218,103900,111700,111700,111700,111700,111700,0
20241218,103800,111700,111700,111700,111700,111700,0
20241218,103700,111700,111700,111700,111700,111700,0
20241218,103600,111700,111700,111700,111700,111700,0
20241218,103500,111700,111700,111700,111700,111700,0
20241218,103400,111700,111700,111700,111700,111700,0
20241218,103300,111700,111700,111700,111700,111700,0
20241218,103200,111700,111700,111700,111700,111700,0
20241218,103100,111700,111700,111700,111700,111700,0
20241218,103000,111700,111700,111700,111700,111700,0
20241218,102900,111700,111700,111700,111700,111700,0
20241218,102800,111700,111700,111700,111700,111700,0
20241218,102700,111700,111700,111700,111700,111700,0
20241218,102600,111700,111700,111700,111700,111700,0
20241218,102500,111700,111700,111700,111700,111700,0
20241218,102400,111700,111700,111700,111700,111700,0
20241218,102300,111700,111700,111700,111700,111700,0
20241218,102200,111700,111700,111700,111700,111700,0
20241218,102100,111700,111700,111700,111700,111700,0
20241218,102000,111700,111700,111700,111700,111700,0
20241218,101900,111700,111700,111700,111700,111700,0
20241218,101800,111700,111700,111700,111700,111700,0
20241218,101700,111700,111700,111700,111700,111700,0
20241218,101600,111700,111700,111700,111700,111700,0
20241218,101500,111700,111700,111700,111700,111700,0
20241218,101400,111700,111700,111700,111700,111700,0
20241218,101300,111700,111700,111700,111700,111700,0
20241218,101200,111700,111700,111700,111700,111700,0
20241218,101100,111700,111700,111700,111700,111700,0
20241218,101000,111700,111700,111700,111700,111700,0
20241218,100900,111700,111700,111700,111700,111700,0
20241218,100800,111700,111700,111700,111700,111700,0
20241218,100700,111700,111700,111700,111700,111700,0
20241218,100600,111700,111700,111700,111700,111700,0
20241218,100500,111700,111700,111700,111700,111700,0
20241218,100400,111700,111700,111700,111700,111700,0
20241218,100300,111700,111700,111700,111700,111700,0
20241218,100200,111700,111700,111700,111700,111700,0
20241218,100100,111700,111700,111700,111700,111700,0
20241218,100000,111700,111700,111700,111700,111700,0
20241218,095900,111700,111700,111700,111700,111700,0
20241218,095800,111700,111700,111700,111700,111700,0
20241218,095700,111700,111700,111700,111700,111700,0
20241218,095600,111700,111700,111700,111700,111700,0
20241218,095500,111700,111700,111700,111700,111700,0
20241218,095400,111700,111700,111700,111700,111700,0
20241218,095300,111700,111700,111700,111700,111700,0
20241218,095200,111700,111700,111700,111700,111700,0
20241218,095100,111700,111700,111700,111700,111700,0
20241218,095000,111700,111700,111700,111700,111700,0
20241218,094900,111700,111700,111700,111700,111700,0
20241218,094800,111700,111700,111700,111700,111700,0
20241218,094700,111700,111700,111700,111700,111700,0
20241218,094600,111700,111700,111700,111700,111700,0
20241218,094500,111700,111700,111700,111700,111700,0
20241218,094400,111700,111700,111700,111700,111700,0
20241218,094300,111700,111700,111700,111700,111700,0
20241218,094200,111700,111700,111700,111700,111700,0
20241218,094100,111700,111700,111700,111700,111700,0
20241218,094000,111700,111700,111700,111700,111700,0
20241218,093900,111700,111700,111700,111700,111700,0
20241218,093800,111700,111700,111700,111700,111700,0
20241218,093700,111700,111700,111700,111700,111700,0
20241218,093600,111700,111700,111700,111700,111700,0
20241218,093500,111700,111700,111700,111700,111700,0
20241218,093400,111700,111700,111700,111700,111700,0
20241218,093300,111700,111700,111700,111700,111700,0
20241218,093200,111700,111700,111700,111700,111700,0
20241218,093100,111700,111700,111700,111700,111700,0
20241218,093000,111700,111700,111700,111700,111700,0
20241218,092900,111700,111700,111700,111700,111700,0
20241218,092800,111700,111700,111700,111700,111700,0
20241218,092700,111700,111700,111700,111700,111700,0
20241218,092600,111700,111700,111700,111700,111700,0
20241218,092500,111700,111700,111700,111700,111700,0
20241218,092400,111700,111700,111700,111700,111700,0
20241218,092300,111700,111700,111700,111700,111700,0
20241218,092200,111700,111700,111700,111700,111700,0
20241218,092100,111700,111700,111700,111700,111700,0
20241218,092000,111700,111700,111700,111700,111700,0
20241218,091900,111700,111700,111700,111700,111700,0
20241218,091800,111700,111700,111700,111700,111700,0
20241218,091700,111700,111700,111700,111700,111700,0
20241218,091600,111700,111700,111700,111700,111700,0
20241218,091500,111700,111700,111700,111700,111700,0
20241218,091400,111700,111700,111700,111700,111700,0
20241218,091300,111700,111700,111700,111700,111700,0
20241218,091200,111700,111700,111700,111700,111700,0
20241218,091100,111700,111700,111700,111700,111700,0
20241218,091000,111700,111700,111700,111700,111700,0
20241218,090900,111700,111700,111700,111700,111700,0
20241218,090800,111700,111700,111700,111700,111700,0
20241218,090700,111700,111700,111700,111700,111700,0
20241218,090600,111700,111700,111700,111700,111700,0
20241218,090500,111700,111700,111700,111700,111700,0
20241218,090400,111700,111700,111700,111700,111700,0
20241218,090300,111700,111700,111700,111700,111700,1
20241218,090200,0,111600,111600,111600,111600,0
20241218,090100,0,111600,111600,111600,111600,0
20241218,090000,0,111600,111600,111600,111600,0