KissMeData/003830/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,184100,5235400,111500,111500,111500,111500,30
20241220,184000,5235400,111500,111500,111500,111500,0
20241220,183900,5235400,111500,111500,111500,111500,0
20241220,183800,5235400,111500,111500,111500,111500,0
20241220,183700,5235400,111500,111500,111500,111500,0
20241220,183600,5235400,111500,111500,111500,111500,0
20241220,183500,5235400,111500,111500,111500,111500,0
20241220,183400,5235400,111500,111500,111500,111500,0
20241220,183300,5235400,111500,111500,111500,111500,0
20241220,183200,5235400,111500,111500,111500,111500,0
20241220,183100,5235400,111500,111500,111500,111500,0
20241220,183000,5235400,111500,111500,111500,111500,0
20241220,182900,5235400,111500,111500,111500,111500,0
20241220,182800,5235400,111500,111500,111500,111500,0
20241220,182700,5235400,111500,111500,111500,111500,0
20241220,182600,5235400,111500,111500,111500,111500,0
20241220,182500,5235400,111500,111500,111500,111500,0
20241220,182400,5235400,111500,111500,111500,111500,0
20241220,182300,5235400,111500,111500,111500,111500,0
20241220,182200,5235400,111500,111500,111500,111500,0
20241220,182100,5235400,111500,111500,111500,111500,0
20241220,182000,5235400,111500,111500,111500,111500,0
20241220,181900,5235400,111500,111500,111500,111500,0
20241220,181800,5235400,111500,111500,111500,111500,0
20241220,181700,5235400,111500,111500,111500,111500,0
20241220,181600,5235400,111500,111500,111500,111500,0
20241220,181500,5235400,111500,111500,111500,111500,0
20241220,181400,5235400,111500,111500,111500,111500,0
20241220,181300,5235400,111500,111500,111500,111500,0
20241220,181200,5235400,111500,111500,111500,111500,0
20241220,181100,5235400,111500,111500,111500,111500,30
20241220,181000,5235400,111500,111500,111500,111500,0
20241220,180900,5235400,111500,111500,111500,111500,0
20241220,180800,5235400,111500,111500,111500,111500,0
20241220,180700,5235400,111500,111500,111500,111500,0
20241220,180600,5235400,111500,111500,111500,111500,0
20241220,180500,5235400,111500,111500,111500,111500,0
20241220,180400,5235400,111500,111500,111500,111500,0
20241220,180300,5235400,111500,111500,111500,111500,0
20241220,180200,5235400,111500,111500,111500,111500,0
20241220,180100,5235400,111500,111500,111500,111500,0
20241220,180000,5235400,111500,111500,111500,111500,0
20241220,175900,5235400,111500,111500,111500,111500,0
20241220,175800,5235400,111500,111500,111500,111500,0
20241220,175700,5235400,111500,111500,111500,111500,0
20241220,175600,5235400,111500,111500,111500,111500,0
20241220,175500,5235400,111500,111500,111500,111500,0
20241220,175400,5235400,111500,111500,111500,111500,0
20241220,175300,5235400,111500,111500,111500,111500,0
20241220,175200,5235400,111500,111500,111500,111500,0
20241220,175100,5235400,111500,111500,111500,111500,0
20241220,175000,5235400,111500,111500,111500,111500,0
20241220,174900,5235400,111500,111500,111500,111500,0
20241220,174800,5235400,111500,111500,111500,111500,0
20241220,174700,5235400,111500,111500,111500,111500,0
20241220,174600,5235400,111500,111500,111500,111500,0
20241220,174500,5235400,111500,111500,111500,111500,0
20241220,174400,5235400,111500,111500,111500,111500,0
20241220,174300,5235400,111500,111500,111500,111500,0
20241220,174200,5235400,111500,111500,111500,111500,0
20241220,174100,5235400,111500,111500,111500,111500,30
20241220,174000,5235400,111500,111500,111500,111500,0
20241220,173900,5235400,111500,111500,111500,111500,0
20241220,173800,5235400,111500,111500,111500,111500,0
20241220,173700,5235400,111500,111500,111500,111500,0
20241220,173600,5235400,111500,111500,111500,111500,0
20241220,173500,5235400,111500,111500,111500,111500,0
20241220,173400,5235400,111500,111500,111500,111500,0
20241220,173300,5235400,111500,111500,111500,111500,0
20241220,173200,5235400,111500,111500,111500,111500,0
20241220,173100,5235400,111500,111500,111500,111500,0
20241220,173000,5235400,111500,111500,111500,111500,0
20241220,172900,5235400,111500,111500,111500,111500,0
20241220,172800,5235400,111500,111500,111500,111500,0
20241220,172700,5235400,111500,111500,111500,111500,0
20241220,172600,5235400,111500,111500,111500,111500,0
20241220,172500,5235400,111500,111500,111500,111500,0
20241220,172400,5235400,111500,111500,111500,111500,0
20241220,172300,5235400,111500,111500,111500,111500,0
20241220,172200,5235400,111500,111500,111500,111500,0
20241220,172100,5235400,111500,111500,111500,111500,0
20241220,172000,5235400,111500,111500,111500,111500,0
20241220,171900,5235400,111500,111500,111500,111500,0
20241220,171800,5235400,111500,111500,111500,111500,0
20241220,171700,5235400,111500,111500,111500,111500,0
20241220,171600,5235400,111500,111500,111500,111500,0
20241220,171500,5235400,111500,111500,111500,111500,0
20241220,171400,5235400,111500,111500,111500,111500,0
20241220,171300,5235400,111500,111500,111500,111500,0
20241220,171200,5235400,111500,111500,111500,111500,0
20241220,171100,5235400,111500,111500,111500,111500,30
20241220,171000,5235400,111500,111500,111500,111500,0
20241220,170900,5235400,111500,111500,111500,111500,0
20241220,170800,5235400,111500,111500,111500,111500,0
20241220,170700,5235400,111500,111500,111500,111500,0
20241220,170600,5235400,111500,111500,111500,111500,0
20241220,170500,5235400,111500,111500,111500,111500,0
20241220,170400,5235400,111500,111500,111500,111500,0
20241220,170300,5235400,111500,111500,111500,111500,0
20241220,170200,5235400,111500,111500,111500,111500,0
20241220,170100,5235400,111500,111500,111500,111500,0
20241220,170000,5235400,111500,111500,111500,111500,0
20241220,165900,5235400,111500,111500,111500,111500,0
20241220,165800,5235400,111500,111500,111500,111500,0
20241220,165700,5235400,111500,111500,111500,111500,0
20241220,165600,5235400,111500,111500,111500,111500,0
20241220,165500,5235400,111500,111500,111500,111500,0
20241220,165400,5235400,111500,111500,111500,111500,0
20241220,165300,5235400,111500,111500,111500,111500,0
20241220,165200,5235400,111500,111500,111500,111500,0
20241220,165100,5235400,111500,111500,111500,111500,0
20241220,165000,5235400,111500,111500,111500,111500,0
20241220,164900,5235400,111500,111500,111500,111500,0
20241220,164800,5235400,111500,111500,111500,111500,0
20241220,164700,5235400,111500,111500,111500,111500,0
20241220,164600,5235400,111500,111500,111500,111500,0
20241220,164500,5235400,111500,111500,111500,111500,0
20241220,164400,5235400,111500,111500,111500,111500,0
20241220,164300,5235400,111500,111500,111500,111500,0
20241220,164200,5235400,111500,111500,111500,111500,0
20241220,164100,5235400,111500,111500,111500,111500,30
20241220,164000,5235400,111500,111500,111500,111500,0
20241220,163900,5235400,111500,111500,111500,111500,0
20241220,163800,5235400,111500,111500,111500,111500,0
20241220,163700,5235400,111500,111500,111500,111500,0
20241220,163600,5235400,111500,111500,111500,111500,0
20241220,163500,5235400,111500,111500,111500,111500,0
20241220,163400,5235400,111500,111500,111500,111500,0
20241220,163300,5235400,111500,111500,111500,111500,0
20241220,163200,5235400,111500,111500,111500,111500,0
20241220,163100,5235400,111500,111500,111500,111500,0
20241220,163000,5235400,111500,111500,111500,111500,0
20241220,162900,5235400,111500,111500,111500,111500,0
20241220,162800,5235400,111500,111500,111500,111500,0
20241220,162700,5235400,111500,111500,111500,111500,0
20241220,162600,5235400,111500,111500,111500,111500,0
20241220,162500,5235400,111500,111500,111500,111500,0
20241220,162400,5235400,111500,111500,111500,111500,0
20241220,162300,5235400,111500,111500,111500,111500,0
20241220,162200,5235400,111500,111500,111500,111500,0
20241220,162100,5235400,111500,111500,111500,111500,0
20241220,162000,5235400,111500,111500,111500,111500,0
20241220,161900,5235400,111500,111500,111500,111500,0
20241220,161800,5235400,111500,111500,111500,111500,0
20241220,161700,5235400,111500,111500,111500,111500,0
20241220,161600,5235400,111500,111500,111500,111500,0
20241220,161500,5235400,111500,111500,111500,111500,0
20241220,161400,5235400,111500,111500,111500,111500,0
20241220,161300,5235400,111500,111500,111500,111500,0
20241220,161200,5235400,111500,111500,111500,111500,0
20241220,161100,5235400,111500,111500,111500,111500,30
20241220,161000,5235400,111500,111500,111500,111500,0
20241220,160900,5235400,111500,111500,111500,111500,0
20241220,160800,5235400,111500,111500,111500,111500,0
20241220,160700,5235400,111500,111500,111500,111500,0
20241220,160600,5235400,111500,111500,111500,111500,0
20241220,160500,5235400,111500,111500,111500,111500,0
20241220,160400,5235400,111500,111500,111500,111500,0
20241220,160300,5235400,111500,111500,111500,111500,0
20241220,160200,5235400,111500,111500,111500,111500,0
20241220,160100,5235400,111500,111500,111500,111500,0
20241220,160000,5235400,111500,111500,111500,111500,0
20241220,155900,5235400,111500,111500,111500,111500,0
20241220,155800,5235400,111500,111500,111500,111500,0
20241220,155700,5235400,111500,111500,111500,111500,0
20241220,155600,5235400,111500,111500,111500,111500,0
20241220,155500,5235400,111500,111500,111500,111500,0
20241220,155400,5235400,111500,111500,111500,111500,0
20241220,155300,5235400,111500,111500,111500,111500,0
20241220,155200,5235400,111500,111500,111500,111500,0
20241220,155100,5235400,111500,111500,111500,111500,0
20241220,155000,5235400,111500,111500,111500,111500,0
20241220,154900,5235400,111500,111500,111500,111500,0
20241220,154800,5235400,111500,111500,111500,111500,0
20241220,154700,5235400,111500,111500,111500,111500,0
20241220,154600,5235400,111500,111500,111500,111500,0
20241220,154500,5235400,111500,111500,111500,111500,0
20241220,154400,5235400,111500,111500,111500,111500,0
20241220,154300,5235400,111500,111500,111500,111500,0
20241220,154200,5235400,111500,111500,111500,111500,0
20241220,154100,5235400,111500,111500,111500,111500,30
20241220,154000,5235400,111500,111500,111500,111500,0
20241220,153900,5235400,111500,111500,111500,111500,0
20241220,153800,5235400,111500,111500,111500,111500,0
20241220,153700,5235400,111500,111500,111500,111500,0
20241220,153600,5235400,111500,111500,111500,111500,0
20241220,153500,5235400,111500,111500,111500,111500,0
20241220,153400,5235400,111500,111500,111500,111500,0
20241220,153300,5235400,111500,111500,111500,111500,0
20241220,153200,5235400,111500,111500,111500,111500,0
20241220,153100,5235400,111500,111500,111500,111500,0
20241220,153000,5235400,111500,111500,111500,111500,30
20241220,152900,1890400,111300,111300,111300,111300,0
20241220,152800,1890400,111300,111300,111300,111300,0
20241220,152700,1890400,111300,111300,111300,111300,0
20241220,152600,1890400,111300,111300,111300,111300,0
20241220,152500,1890400,111300,111300,111300,111300,0
20241220,152400,1890400,111300,111300,111300,111300,0
20241220,152300,1890400,111300,111300,111300,111300,0
20241220,152200,1890400,111300,111300,111300,111300,0
20241220,152100,1890400,111300,111300,111300,111300,0
20241220,152000,1890400,111300,111300,111300,111300,0
20241220,151900,1890400,111300,111300,111300,111300,0
20241220,151800,1890400,111300,111300,111300,111300,0
20241220,151700,1890400,111300,111300,111300,111300,1
20241220,151600,1779100,109000,109000,109000,109000,0
20241220,151500,1779100,109000,109000,109000,109000,1
20241220,151400,1670100,111400,111400,111400,111400,0
20241220,151300,1670100,111400,111400,111400,111400,0
20241220,151200,1670100,111400,111400,111400,111400,0
20241220,151100,1670100,111400,111400,111400,111400,0
20241220,151000,1670100,111400,111400,111400,111400,0
20241220,150900,1670100,111400,111400,111400,111400,0
20241220,150800,1670100,111400,111400,111400,111400,0
20241220,150700,1670100,111400,111400,111400,111400,0
20241220,150600,1670100,111400,111400,111400,111400,0
20241220,150500,1670100,111400,111400,111400,111400,0
20241220,150400,1670100,111400,111400,111400,111400,0
20241220,150300,1670100,111400,111400,111400,111400,0
20241220,150200,1670100,111400,111400,111400,111400,0
20241220,150100,1670100,111400,111400,111400,111400,0
20241220,150000,1670100,111400,111400,111400,111400,0
20241220,145900,1670100,111400,111400,111400,111400,0
20241220,145800,1670100,111400,111400,111400,111400,0
20241220,145700,1670100,111400,111400,111400,111400,0
20241220,145600,1670100,111400,111400,111400,111400,0
20241220,145500,1670100,111400,111400,111400,111400,0
20241220,145400,1670100,111400,111400,111400,111400,0
20241220,145300,1670100,111400,111400,111400,111400,0
20241220,145200,1670100,111400,111400,111400,111400,0
20241220,145100,1670100,111400,111400,111400,111400,0
20241220,145000,1670100,111400,111400,111400,111400,0
20241220,144900,1670100,111400,111400,111400,111400,0
20241220,144800,1670100,111400,111400,111400,111400,0
20241220,144700,1670100,111400,111400,111400,111400,0
20241220,144600,1670100,111400,111400,111400,111400,0
20241220,144500,1670100,111400,111400,111400,111400,0
20241220,144400,1670100,111400,111400,111400,111400,0
20241220,144300,1670100,111400,111400,111400,111400,0
20241220,144200,1670100,111400,111400,111400,111400,0
20241220,144100,1670100,111400,111400,111400,111400,0
20241220,144000,1670100,111400,111400,111400,111400,0
20241220,143900,1670100,111400,111400,111400,111400,0
20241220,143800,1670100,111400,111400,111400,111400,0
20241220,143700,1670100,111400,111400,111400,111400,0
20241220,143600,1670100,111400,111400,111400,111400,0
20241220,143500,1670100,111400,111400,111400,111400,0
20241220,143400,1670100,111400,111400,111400,111400,0
20241220,143300,1670100,111400,111400,111400,111400,0
20241220,143200,1670100,111400,111400,111400,111400,0
20241220,143100,1670100,111400,111400,111400,111400,0
20241220,143000,1670100,111400,111400,111400,111400,0
20241220,142900,1670100,111400,111400,111400,111400,0
20241220,142800,1670100,111400,111400,111400,111400,0
20241220,142700,1670100,111400,111400,111400,111400,0
20241220,142600,1670100,111400,111400,111400,111400,0
20241220,142500,1670100,111400,111400,111400,111400,0
20241220,142400,1670100,111400,111400,111400,111400,0
20241220,142300,1670100,111400,111400,111400,111400,0
20241220,142200,1670100,111400,111400,111400,111400,0
20241220,142100,1670100,111400,111400,111400,111400,0
20241220,142000,1670100,111400,111400,111400,111400,0
20241220,141900,1670100,111400,111400,111400,111400,0
20241220,141800,1670100,111400,111400,111400,111400,0
20241220,141700,1670100,111400,111400,111400,111400,0
20241220,141600,1670100,111400,111400,111400,111400,0
20241220,141500,1670100,111400,111400,111400,111400,0
20241220,141400,1670100,111400,111400,111400,111400,0
20241220,141300,1670100,111400,111400,111400,111400,0
20241220,141200,1670100,111400,111400,111400,111400,0
20241220,141100,1670100,111400,111400,111400,111400,0
20241220,141000,1670100,111400,111400,111400,111400,0
20241220,140900,1670100,111400,111400,111400,111400,0
20241220,140800,1670100,111400,111400,111400,111400,0
20241220,140700,1670100,111400,111400,111400,111400,0
20241220,140600,1670100,111400,111400,111400,111400,0
20241220,140500,1670100,111400,111400,111400,111400,0
20241220,140400,1670100,111400,111400,111400,111400,0
20241220,140300,1670100,111400,111400,111400,111400,0
20241220,140200,1670100,111400,111400,111400,111400,0
20241220,140100,1670100,111400,111400,111400,111400,0
20241220,140000,1670100,111400,111400,111400,111400,0
20241220,135900,1670100,111400,111400,111400,111400,0
20241220,135800,1670100,111400,111400,111400,111400,0
20241220,135700,1670100,111400,111400,111400,111400,0
20241220,135600,1670100,111400,111400,111400,111400,0
20241220,135500,1670100,111400,111400,111400,111400,0
20241220,135400,1670100,111400,111400,111400,111400,0
20241220,135300,1670100,111400,111400,111400,111400,0
20241220,135200,1670100,111400,111400,111400,111400,0
20241220,135100,1670100,111400,111400,111400,111400,0
20241220,135000,1670100,111400,111400,111400,111400,0
20241220,134900,1670100,111400,111400,111400,111400,0
20241220,134800,1670100,111400,111400,111400,111400,0
20241220,134700,1670100,111400,111400,111400,111400,0
20241220,134600,1670100,111400,111400,111400,111400,0
20241220,134500,1670100,111400,111400,111400,111400,0
20241220,134400,1670100,111400,111400,111400,111400,0
20241220,134300,1670100,111400,111400,111400,111400,0
20241220,134200,1670100,111400,111400,111400,111400,0
20241220,134100,1670100,111400,111400,111400,111400,0
20241220,134000,1670100,111400,111400,111400,111400,0
20241220,133900,1670100,111400,111400,111400,111400,0
20241220,133800,1670100,111400,111400,111400,111400,0
20241220,133700,1670100,111400,111400,111400,111400,0
20241220,133600,1670100,111400,111400,111400,111400,0
20241220,133500,1670100,111400,111400,111400,111400,0
20241220,133400,1670100,111400,111400,111400,111400,0
20241220,133300,1670100,111400,111400,111400,111400,0
20241220,133200,1670100,111400,111400,111400,111400,0
20241220,133100,1670100,111400,111400,111400,111400,0
20241220,133000,1670100,111400,111400,111400,111400,0
20241220,132900,1670100,111400,111400,111400,111400,0
20241220,132800,1670100,111400,111400,111400,111400,0
20241220,132700,1670100,111400,111400,111400,111400,0
20241220,132600,1670100,111400,111400,111400,111400,0
20241220,132500,1670100,111400,111400,111400,111400,0
20241220,132400,1670100,111400,111400,111400,111400,0
20241220,132300,1670100,111400,111400,111400,111400,0
20241220,132200,1670100,111400,111400,111400,111400,0
20241220,132100,1670100,111400,111400,111400,111400,0
20241220,132000,1670100,111400,111400,111400,111400,0
20241220,131900,1670100,111400,111400,111400,111400,0
20241220,131800,1670100,111400,111400,111400,111400,0
20241220,131700,1670100,111400,111400,111400,111400,0
20241220,131600,1670100,111400,111400,111400,111400,0
20241220,131500,1670100,111400,111400,111400,111400,0
20241220,131400,1670100,111400,111400,111400,111400,0
20241220,131300,1670100,111400,111400,111400,111400,0
20241220,131200,1670100,111400,111400,111400,111400,0
20241220,131100,1670100,111400,111400,111400,111400,0
20241220,131000,1670100,111400,111400,111400,111400,0
20241220,130900,1670100,111400,111400,111400,111400,0
20241220,130800,1670100,111400,111400,111400,111400,0
20241220,130700,1670100,111400,111400,111400,111400,0
20241220,130600,1670100,111400,111400,111400,111400,0
20241220,130500,1670100,111400,111400,111400,111400,0
20241220,130400,1670100,111400,111400,111400,111400,0
20241220,130300,1670100,111400,111400,111400,111400,0
20241220,130200,1670100,111400,111400,111400,111400,0
20241220,130100,1670100,111400,111400,111400,111400,0
20241220,130000,1670100,111400,111400,111400,111400,0
20241220,125900,1670100,111400,111400,111400,111400,0
20241220,125800,1670100,111400,111400,111400,111400,0
20241220,125700,1670100,111400,111400,111400,111400,0
20241220,125600,1670100,111400,111400,111400,111400,0
20241220,125500,1670100,111400,111400,111400,111400,0
20241220,125400,1670100,111400,111400,111400,111400,0
20241220,125300,1670100,111400,111400,111400,111400,0
20241220,125200,1670100,111400,111400,111400,111400,0
20241220,125100,1670100,111400,111400,111400,111400,0
20241220,125000,1670100,111400,111400,111400,111400,0
20241220,124900,1670100,111400,111400,111400,111400,0
20241220,124800,1670100,111400,111400,111400,111400,0
20241220,124700,1670100,111400,111400,111400,111400,0
20241220,124600,1670100,111400,111400,111400,111400,0
20241220,124500,1670100,111400,111400,111400,111400,0
20241220,124400,1670100,111400,111400,111400,111400,0
20241220,124300,1670100,111400,111400,111400,111400,0
20241220,124200,1670100,111400,111400,111400,111400,0
20241220,124100,1670100,111400,111400,111400,111400,0
20241220,124000,1670100,111400,111400,111400,111400,0
20241220,123900,1670100,111400,111400,111400,111400,0
20241220,123800,1670100,111400,111400,111400,111400,0
20241220,123700,1670100,111400,111400,111400,111400,0
20241220,123600,1670100,111400,111400,111400,111400,0
20241220,123500,1670100,111400,111400,111400,111400,0
20241220,123400,1670100,111400,111400,111400,111400,0
20241220,123300,1670100,111400,111400,111400,111400,0
20241220,123200,1670100,111400,111400,111400,111400,0
20241220,123100,1670100,111400,111400,111400,111400,0
20241220,123000,1670100,111400,111400,111400,111400,0
20241220,122900,1670100,111400,111400,111400,111400,0
20241220,122800,1670100,111400,111400,111400,111400,0
20241220,122700,1670100,111400,111400,111400,111400,0
20241220,122600,1670100,111400,111400,111400,111400,0
20241220,122500,1670100,111400,111400,111400,111400,0
20241220,122400,1670100,111400,111400,111400,111400,0
20241220,122300,1670100,111400,111400,111400,111400,0
20241220,122200,1670100,111400,111400,111400,111400,0
20241220,122100,1670100,111400,111400,111400,111400,0
20241220,122000,1670100,111400,111400,111400,111400,0
20241220,121900,1670100,111400,111400,111400,111400,0
20241220,121800,1670100,111400,111400,111400,111400,0
20241220,121700,1670100,111400,111400,111400,111400,0
20241220,121600,1670100,111400,111400,111400,111400,0
20241220,121500,1670100,111400,111400,111400,111400,0
20241220,121400,1670100,111400,111400,111400,111400,0
20241220,121300,1670100,111400,111400,111400,111400,0
20241220,121200,1670100,111400,111400,111400,111400,0
20241220,121100,1670100,111400,111400,111400,111400,0
20241220,121000,1670100,111400,111400,111400,111400,0
20241220,120900,1670100,111400,111400,111400,111400,0
20241220,120800,1670100,111400,111400,111400,111400,0
20241220,120700,1670100,111400,111400,111400,111400,0
20241220,120600,1670100,111400,111400,111400,111400,0
20241220,120500,1670100,111400,111400,111400,111400,0
20241220,120400,1670100,111400,111400,111400,111400,0
20241220,120300,1670100,111400,111400,111400,111400,0
20241220,120200,1670100,111400,111400,111400,111400,0
20241220,120100,1670100,111400,111400,111400,111400,0
20241220,120000,1670100,111400,111400,111400,111400,0
20241220,115900,1670100,111400,111400,111400,111400,0
20241220,115800,1670100,111400,111400,111400,111400,0
20241220,115700,1670100,111400,111400,111400,111400,0
20241220,115600,1670100,111400,111400,111400,111400,0
20241220,115500,1670100,111400,111400,111400,111400,0
20241220,115400,1670100,111400,111400,111400,111400,0
20241220,115300,1670100,111400,111400,111400,111400,0
20241220,115200,1670100,111400,111400,111400,111400,0
20241220,115100,1670100,111400,111400,111400,111400,0
20241220,115000,1670100,111400,111400,111400,111400,0
20241220,114900,1670100,111400,111400,111400,111400,0
20241220,114800,1670100,111400,111400,111400,111400,0
20241220,114700,1670100,111400,111400,111400,111400,0
20241220,114600,1670100,111400,111400,111400,111400,0
20241220,114500,1670100,111400,111400,111400,111400,0
20241220,114400,1670100,111400,111400,111400,111400,0
20241220,114300,1670100,111400,111400,111400,111400,0
20241220,114200,1670100,111400,111400,111400,111400,0
20241220,114100,1670100,111400,111400,111400,111400,0
20241220,114000,1670100,111400,111400,111400,111400,0
20241220,113900,1670100,111400,111400,111400,111400,0
20241220,113800,1670100,111400,111400,111400,111400,0
20241220,113700,1670100,111400,111400,111400,111400,0
20241220,113600,1670100,111400,111400,111400,111400,0
20241220,113500,1670100,111400,111400,111400,111400,0
20241220,113400,1670100,111400,111400,111400,111400,0
20241220,113300,1670100,111400,111400,111400,111400,0
20241220,113200,1670100,111400,111400,111400,111400,0
20241220,113100,1670100,111400,111400,111400,111400,0
20241220,113000,1670100,111400,111400,111400,111400,0
20241220,112900,1670100,111400,111400,111400,111400,0
20241220,112800,1670100,111400,111400,111400,111400,0
20241220,112700,1670100,111400,111400,111400,111400,0
20241220,112600,1670100,111400,111400,111400,111400,0
20241220,112500,1670100,111400,111400,111400,111400,0
20241220,112400,1670100,111400,111400,111400,111400,0
20241220,112300,1670100,111400,111400,111400,111400,0
20241220,112200,1670100,111400,111400,111400,111400,0
20241220,112100,1670100,111400,111400,111400,111400,0
20241220,112000,1670100,111400,111400,111400,111400,0
20241220,111900,1670100,111400,111400,111400,111400,0
20241220,111800,1670100,111400,111400,111400,111400,0
20241220,111700,1670100,111400,111400,111400,111400,0
20241220,111600,1670100,111400,111400,111400,111400,0
20241220,111500,1670100,111400,111400,111400,111400,0
20241220,111400,1670100,111400,111400,111400,111400,0
20241220,111300,1670100,111400,111400,111400,111400,0
20241220,111200,1670100,111400,111400,111400,111400,0
20241220,111100,1670100,111400,111400,111400,111400,0
20241220,111000,1670100,111400,111400,111400,111400,0
20241220,110900,1670100,111400,111400,111400,111400,0
20241220,110800,1670100,111400,111400,111400,111400,0
20241220,110700,1670100,111400,111400,111400,111400,0
20241220,110600,1670100,111400,111400,111400,111400,0
20241220,110500,1670100,111400,111400,111400,111400,0
20241220,110400,1670100,111400,111400,111400,111400,0
20241220,110300,1670100,111400,111400,111400,111400,0
20241220,110200,1670100,111400,111400,111400,111400,0
20241220,110100,1670100,111400,111400,111400,111400,0
20241220,110000,1670100,111400,111400,111400,111400,0
20241220,105900,1670100,111400,111400,111400,111400,0
20241220,105800,1670100,111400,111400,111400,111400,0
20241220,105700,1670100,111400,111400,111400,111400,0
20241220,105600,1670100,111400,111400,111400,111400,0
20241220,105500,1670100,111400,111400,111400,111400,0
20241220,105400,1670100,111400,111400,111400,111400,0
20241220,105300,1670100,111400,111400,111400,111400,0
20241220,105200,1670100,111400,111400,111400,111400,0
20241220,105100,1670100,111400,111400,111400,111400,0
20241220,105000,1670100,111400,111400,111400,111400,0
20241220,104900,1670100,111400,111400,111400,111400,0
20241220,104800,1670100,111400,111400,111400,111400,0
20241220,104700,1670100,111400,111400,111400,111400,0
20241220,104600,1670100,111400,111400,111400,111400,1
20241220,104500,1558700,111400,111400,111400,111400,0
20241220,104400,1558700,111400,111400,111400,111400,0
20241220,104300,1558700,111400,111400,111400,111400,0
20241220,104200,1558700,111400,111400,111400,111400,0
20241220,104100,1558700,111400,111400,111400,111400,0
20241220,104000,1558700,111400,111400,111400,111400,0
20241220,103900,1558700,111400,111400,111400,111400,0
20241220,103800,1558700,111400,111400,111400,111400,0
20241220,103700,1558700,111400,111400,111400,111400,0
20241220,103600,1558700,111400,111400,111400,111400,0
20241220,103500,1558700,111400,111400,111400,111400,0
20241220,103400,1558700,111400,111400,111400,111400,0
20241220,103300,1558700,111400,111400,111400,111400,0
20241220,103200,1558700,111400,111400,111400,111400,0
20241220,103100,1558700,111400,111400,111400,111400,0
20241220,103000,1558700,111400,111400,111400,111400,0
20241220,102900,1558700,111400,111400,111400,111400,0
20241220,102800,1558700,111400,111400,111400,111400,1
20241220,102700,1447300,111300,111300,111300,111300,0
20241220,102600,1447300,111300,111300,111300,111300,0
20241220,102500,1447300,111300,111300,111300,111300,0
20241220,102400,1447300,111300,111300,111300,111300,0
20241220,102300,1447300,111300,111300,111300,111300,0
20241220,102200,1447300,111300,111300,111300,111300,0
20241220,102100,1447300,111300,111300,111300,111300,9
20241220,102000,445600,111400,111400,111400,111400,0
20241220,101900,445600,111400,111400,111400,111400,0
20241220,101800,445600,111400,111400,111400,111400,0
20241220,101700,445600,111400,111400,111400,111400,0
20241220,101600,445600,111400,111400,111400,111400,2
20241220,101500,222800,111400,111400,111400,111400,0
20241220,101400,222800,111400,111400,111400,111400,0
20241220,101300,222800,111400,111400,111400,111400,2
20241220,101200,0,111500,111500,111500,111500,0
20241220,101100,0,111500,111500,111500,111500,0
20241220,101000,0,111500,111500,111500,111500,0
20241220,100900,0,111500,111500,111500,111500,0
20241220,100800,0,111500,111500,111500,111500,0
20241220,100700,0,111500,111500,111500,111500,0
20241220,100600,0,111500,111500,111500,111500,0
20241220,100500,0,111500,111500,111500,111500,0
20241220,100400,0,111500,111500,111500,111500,0
20241220,100300,0,111500,111500,111500,111500,0
20241220,100200,0,111500,111500,111500,111500,0
20241220,100100,0,111500,111500,111500,111500,0
20241220,100000,0,111500,111500,111500,111500,0
20241220,095900,0,111500,111500,111500,111500,0
20241220,095800,0,111500,111500,111500,111500,0
20241220,095700,0,111500,111500,111500,111500,0
20241220,095600,0,111500,111500,111500,111500,0
20241220,095500,0,111500,111500,111500,111500,0
20241220,095400,0,111500,111500,111500,111500,0
20241220,095300,0,111500,111500,111500,111500,0
20241220,095200,0,111500,111500,111500,111500,0
20241220,095100,0,111500,111500,111500,111500,0
20241220,095000,0,111500,111500,111500,111500,0
20241220,094900,0,111500,111500,111500,111500,0
20241220,094800,0,111500,111500,111500,111500,0
20241220,094700,0,111500,111500,111500,111500,0
20241220,094600,0,111500,111500,111500,111500,0
20241220,094500,0,111500,111500,111500,111500,0
20241220,094400,0,111500,111500,111500,111500,0
20241220,094300,0,111500,111500,111500,111500,0
20241220,094200,0,111500,111500,111500,111500,0
20241220,094100,0,111500,111500,111500,111500,0
20241220,094000,0,111500,111500,111500,111500,0
20241220,093900,0,111500,111500,111500,111500,0
20241220,093800,0,111500,111500,111500,111500,0
20241220,093700,0,111500,111500,111500,111500,0
20241220,093600,0,111500,111500,111500,111500,0
20241220,093500,0,111500,111500,111500,111500,0
20241220,093400,0,111500,111500,111500,111500,0
20241220,093300,0,111500,111500,111500,111500,0
20241220,093200,0,111500,111500,111500,111500,0
20241220,093100,0,111500,111500,111500,111500,0
20241220,093000,0,111500,111500,111500,111500,0
20241220,092900,0,111500,111500,111500,111500,0
20241220,092800,0,111500,111500,111500,111500,0
20241220,092700,0,111500,111500,111500,111500,0
20241220,092600,0,111500,111500,111500,111500,0
20241220,092500,0,111500,111500,111500,111500,0
20241220,092400,0,111500,111500,111500,111500,0
20241220,092300,0,111500,111500,111500,111500,0
20241220,092200,0,111500,111500,111500,111500,0
20241220,092100,0,111500,111500,111500,111500,0
20241220,092000,0,111500,111500,111500,111500,0
20241220,091900,0,111500,111500,111500,111500,0
20241220,091800,0,111500,111500,111500,111500,0
20241220,091700,0,111500,111500,111500,111500,0
20241220,091600,0,111500,111500,111500,111500,0
20241220,091500,0,111500,111500,111500,111500,0
20241220,091400,0,111500,111500,111500,111500,0
20241220,091300,0,111500,111500,111500,111500,0
20241220,091200,0,111500,111500,111500,111500,0
20241220,091100,0,111500,111500,111500,111500,0
20241220,091000,0,111500,111500,111500,111500,0
20241220,090900,0,111500,111500,111500,111500,0
20241220,090800,0,111500,111500,111500,111500,0
20241220,090700,0,111500,111500,111500,111500,0
20241220,090600,0,111500,111500,111500,111500,0
20241220,090500,0,111500,111500,111500,111500,0
20241220,090400,0,111500,111500,111500,111500,0
20241220,090300,0,111500,111500,111500,111500,0
20241220,090200,0,111500,111500,111500,111500,0
20241220,090100,0,111500,111500,111500,111500,0
20241220,090000,0,111500,111500,111500,111500,0