KissMeData/003800/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184100,23163900,25050,25050,25050,25050,1
20250107,184000,23163900,25050,25050,25050,25050,0
20250107,183900,23163900,25050,25050,25050,25050,0
20250107,183800,23163900,25050,25050,25050,25050,0
20250107,183700,23163900,25050,25050,25050,25050,0
20250107,183600,23163900,25050,25050,25050,25050,0
20250107,183500,23163900,25050,25050,25050,25050,0
20250107,183400,23163900,25050,25050,25050,25050,0
20250107,183300,23163900,25050,25050,25050,25050,0
20250107,183200,23163900,25050,25050,25050,25050,0
20250107,183100,23163900,25050,25050,25050,25050,0
20250107,183000,23163900,25050,25050,25050,25050,0
20250107,182900,23163900,25050,25050,25050,25050,0
20250107,182800,23163900,25050,25050,25050,25050,0
20250107,182700,23163900,25050,25050,25050,25050,0
20250107,182600,23163900,25050,25050,25050,25050,0
20250107,182500,23163900,25050,25050,25050,25050,0
20250107,182400,23163900,25050,25050,25050,25050,0
20250107,182300,23163900,25050,25050,25050,25050,0
20250107,182200,23163900,25050,25050,25050,25050,0
20250107,182100,23163900,25050,25050,25050,25050,0
20250107,182000,23163900,25050,25050,25050,25050,0
20250107,181900,23163900,25050,25050,25050,25050,0
20250107,181800,23163900,25050,25050,25050,25050,0
20250107,181700,23163900,25050,25050,25050,25050,0
20250107,181600,23163900,25050,25050,25050,25050,0
20250107,181500,23163900,25050,25050,25050,25050,0
20250107,181400,23163900,25050,25050,25050,25050,0
20250107,181300,23163900,25050,25050,25050,25050,0
20250107,181200,23163900,25050,25050,25050,25050,0
20250107,181100,23163900,25050,25050,25050,25050,1
20250107,181000,23163900,25050,25050,25050,25050,0
20250107,180900,23163900,25050,25050,25050,25050,0
20250107,180800,23163900,25050,25050,25050,25050,0
20250107,180700,23163900,25050,25050,25050,25050,0
20250107,180600,23163900,25050,25050,25050,25050,0
20250107,180500,23163900,25050,25050,25050,25050,0
20250107,180400,23163900,25050,25050,25050,25050,0
20250107,180300,23163900,25050,25050,25050,25050,0
20250107,180200,23163900,25050,25050,25050,25050,0
20250107,180100,23163900,25050,25050,25050,25050,0
20250107,180000,23163900,25050,25050,25050,25050,0
20250107,175900,23163900,25050,25050,25050,25050,0
20250107,175800,23163900,25050,25050,25050,25050,0
20250107,175700,23163900,25050,25050,25050,25050,0
20250107,175600,23163900,25050,25050,25050,25050,0
20250107,175500,23163900,25050,25050,25050,25050,0
20250107,175400,23163900,25050,25050,25050,25050,0
20250107,175300,23163900,25050,25050,25050,25050,0
20250107,175200,23163900,25050,25050,25050,25050,0
20250107,175100,23163900,25050,25050,25050,25050,0
20250107,175000,23163900,25050,25050,25050,25050,0
20250107,174900,23163900,25050,25050,25050,25050,0
20250107,174800,23163900,25050,25050,25050,25050,0
20250107,174700,23163900,25050,25050,25050,25050,0
20250107,174600,23163900,25050,25050,25050,25050,0
20250107,174500,23163900,25050,25050,25050,25050,0
20250107,174400,23163900,25050,25050,25050,25050,0
20250107,174300,23163900,25050,25050,25050,25050,0
20250107,174200,23163900,25050,25050,25050,25050,0
20250107,174100,23163900,25050,25050,25050,25050,1
20250107,174000,23163900,25050,25050,25050,25050,0
20250107,173900,23163900,25050,25050,25050,25050,0
20250107,173800,23163900,25050,25050,25050,25050,0
20250107,173700,23163900,25050,25050,25050,25050,0
20250107,173600,23163900,25050,25050,25050,25050,0
20250107,173500,23163900,25050,25050,25050,25050,0
20250107,173400,23163900,25050,25050,25050,25050,0
20250107,173300,23163900,25050,25050,25050,25050,0
20250107,173200,23163900,25050,25050,25050,25050,0
20250107,173100,23163900,25050,25050,25050,25050,0
20250107,173000,23163900,25050,25050,25050,25050,0
20250107,172900,23163900,25050,25050,25050,25050,0
20250107,172800,23163900,25050,25050,25050,25050,0
20250107,172700,23163900,25050,25050,25050,25050,0
20250107,172600,23163900,25050,25050,25050,25050,0
20250107,172500,23163900,25050,25050,25050,25050,0
20250107,172400,23163900,25050,25050,25050,25050,0
20250107,172300,23163900,25050,25050,25050,25050,0
20250107,172200,23163900,25050,25050,25050,25050,0
20250107,172100,23163900,25050,25050,25050,25050,0
20250107,172000,23163900,25050,25050,25050,25050,0
20250107,171900,23163900,25050,25050,25050,25050,0
20250107,171800,23163900,25050,25050,25050,25050,0
20250107,171700,23163900,25050,25050,25050,25050,0
20250107,171600,23163900,25050,25050,25050,25050,0
20250107,171500,23163900,25050,25050,25050,25050,0
20250107,171400,23163900,25050,25050,25050,25050,0
20250107,171300,23163900,25050,25050,25050,25050,0
20250107,171200,23163900,25050,25050,25050,25050,0
20250107,171100,23163900,25050,25050,25050,25050,1
20250107,171000,23163900,25050,25050,25050,25050,0
20250107,170900,23163900,25050,25050,25050,25050,0
20250107,170800,23163900,25050,25050,25050,25050,0
20250107,170700,23163900,25050,25050,25050,25050,0
20250107,170600,23163900,25050,25050,25050,25050,0
20250107,170500,23163900,25050,25050,25050,25050,0
20250107,170400,23163900,25050,25050,25050,25050,0
20250107,170300,23163900,25050,25050,25050,25050,0
20250107,170200,23163900,25050,25050,25050,25050,0
20250107,170100,23163900,25050,25050,25050,25050,0
20250107,170000,23163900,25050,25050,25050,25050,0
20250107,165900,23163900,25050,25050,25050,25050,0
20250107,165800,23163900,25050,25050,25050,25050,0
20250107,165700,23163900,25050,25050,25050,25050,0
20250107,165600,23163900,25050,25050,25050,25050,0
20250107,165500,23163900,25050,25050,25050,25050,0
20250107,165400,23163900,25050,25050,25050,25050,0
20250107,165300,23163900,25050,25050,25050,25050,0
20250107,165200,23163900,25050,25050,25050,25050,0
20250107,165100,23163900,25050,25050,25050,25050,0
20250107,165000,23163900,25050,25050,25050,25050,0
20250107,164900,23163900,25050,25050,25050,25050,0
20250107,164800,23163900,25050,25050,25050,25050,0
20250107,164700,23163900,25050,25050,25050,25050,0
20250107,164600,23163900,25050,25050,25050,25050,0
20250107,164500,23163900,25050,25050,25050,25050,0
20250107,164400,23163900,25050,25050,25050,25050,0
20250107,164300,23163900,25050,25050,25050,25050,0
20250107,164200,23163900,25050,25050,25050,25050,0
20250107,164100,23163900,25050,25050,25050,25050,1
20250107,164000,23163900,25050,25050,25050,25050,0
20250107,163900,23163900,25050,25050,25050,25050,0
20250107,163800,23163900,25050,25050,25050,25050,0
20250107,163700,23163900,25050,25050,25050,25050,0
20250107,163600,23163900,25050,25050,25050,25050,0
20250107,163500,23163900,25050,25050,25050,25050,0
20250107,163400,23163900,25050,25050,25050,25050,0
20250107,163300,23163900,25050,25050,25050,25050,0
20250107,163200,23163900,25050,25050,25050,25050,0
20250107,163100,23163900,25050,25050,25050,25050,0
20250107,163000,23163900,25050,25050,25050,25050,0
20250107,162900,23163900,25050,25050,25050,25050,0
20250107,162800,23163900,25050,25050,25050,25050,0
20250107,162700,23163900,25050,25050,25050,25050,0
20250107,162600,23163900,25050,25050,25050,25050,0
20250107,162500,23163900,25050,25050,25050,25050,0
20250107,162400,23163900,25050,25050,25050,25050,0
20250107,162300,23163900,25050,25050,25050,25050,0
20250107,162200,23163900,25050,25050,25050,25050,0
20250107,162100,23163900,25050,25050,25050,25050,0
20250107,162000,23163900,25050,25050,25050,25050,0
20250107,161900,23163900,25050,25050,25050,25050,0
20250107,161800,23163900,25050,25050,25050,25050,0
20250107,161700,23163900,25050,25050,25050,25050,0
20250107,161600,23163900,25050,25050,25050,25050,0
20250107,161500,23163900,25050,25050,25050,25050,0
20250107,161400,23163900,25050,25050,25050,25050,0
20250107,161300,23163900,25050,25050,25050,25050,0
20250107,161200,23163900,25050,25050,25050,25050,0
20250107,161100,23163900,25050,25050,25050,25050,1
20250107,161000,23163900,25050,25050,25050,25050,0
20250107,160900,23163900,25050,25050,25050,25050,0
20250107,160800,23163900,25050,25050,25050,25050,0
20250107,160700,23163900,25050,25050,25050,25050,0
20250107,160600,23163900,25050,25050,25050,25050,0
20250107,160500,23163900,25050,25050,25050,25050,0
20250107,160400,23163900,25050,25050,25050,25050,0
20250107,160300,23163900,25050,25050,25050,25050,0
20250107,160200,23163900,25050,25050,25050,25050,0
20250107,160100,23163900,25050,25050,25050,25050,0
20250107,160000,23163900,25050,25050,25050,25050,0
20250107,155900,23163900,25050,25050,25050,25050,0
20250107,155800,23163900,25050,25050,25050,25050,0
20250107,155700,23163900,25050,25050,25050,25050,0
20250107,155600,23163900,25050,25050,25050,25050,0
20250107,155500,23163900,25050,25050,25050,25050,0
20250107,155400,23163900,25050,25050,25050,25050,0
20250107,155300,23163900,25050,25050,25050,25050,0
20250107,155200,23163900,25050,25050,25050,25050,0
20250107,155100,23163900,25050,25050,25050,25050,0
20250107,155000,23163900,25050,25050,25050,25050,0
20250107,154900,23163900,25050,25050,25050,25050,0
20250107,154800,23163900,25050,25050,25050,25050,0
20250107,154700,23163900,25050,25050,25050,25050,0
20250107,154600,23163900,25050,25050,25050,25050,0
20250107,154500,23163900,25050,25050,25050,25050,0
20250107,154400,23163900,25050,25050,25050,25050,0
20250107,154300,23163900,25050,25050,25050,25050,0
20250107,154200,23163900,25050,25050,25050,25050,0
20250107,154100,23163900,25050,25050,25050,25050,1
20250107,154000,23163900,25050,25050,25050,25050,0
20250107,153900,23163900,25050,25050,25050,25050,0
20250107,153800,23163900,25050,25050,25050,25050,0
20250107,153700,23163900,25050,25050,25050,25050,0
20250107,153600,23163900,25050,25050,25050,25050,0
20250107,153500,23163900,25050,25050,25050,25050,0
20250107,153400,23163900,25050,25050,25050,25050,0
20250107,153300,23163900,25050,25050,25050,25050,0
20250107,153200,23163900,25050,25050,25050,25050,0
20250107,153100,23163900,25050,25050,25050,25050,0
20250107,153000,23163900,25050,25050,25050,25050,1
20250107,152900,23138850,24950,24950,24950,24950,0
20250107,152800,23138850,24950,24950,24950,24950,0
20250107,152700,23138850,24950,24950,24950,24950,0
20250107,152600,23138850,24950,24950,24950,24950,0
20250107,152500,23138850,24950,24950,24950,24950,0
20250107,152400,23138850,24950,24950,24950,24950,0
20250107,152300,23138850,24950,24950,24950,24950,0
20250107,152200,23138850,24950,24950,24950,24950,0
20250107,152100,23138850,24950,24950,24950,24950,0
20250107,152000,23138850,24950,24950,24950,24950,0
20250107,151900,23138850,24950,24950,24950,24950,0
20250107,151800,23138850,24950,24950,24950,24950,0
20250107,151700,23138850,24950,24950,24950,24950,0
20250107,151600,23138850,24950,24950,24950,24950,0
20250107,151500,23138850,24950,24950,24950,24950,0
20250107,151400,23138850,24950,24950,24950,24950,0
20250107,151300,23138850,24950,24950,24950,24950,0
20250107,151200,23138850,24950,24950,24950,24950,0
20250107,151100,23138850,24950,24950,24950,24950,0
20250107,151000,23138850,24950,24950,24950,24950,1
20250107,150900,23113900,25050,25050,25050,25050,0
20250107,150800,23113900,25050,25050,25050,25050,0
20250107,150700,23113900,25050,25050,25050,25050,0
20250107,150600,23113900,25050,25050,25050,25050,0
20250107,150500,23113900,25050,25050,25050,25050,0
20250107,150400,23113900,25050,25050,25050,25050,0
20250107,150300,23113900,25050,25050,25050,25050,0
20250107,150200,23113900,25050,25050,25050,25050,0
20250107,150100,23113900,25050,25050,25050,25050,0
20250107,150000,23113900,25050,25050,25050,25050,1
20250107,145900,23088850,25050,25050,25050,25050,0
20250107,145800,23088850,25050,25050,25050,25050,0
20250107,145700,23088850,25050,25050,25050,25050,0
20250107,145600,23088850,25050,25050,25050,25050,0
20250107,145500,23088850,25050,25050,25050,25050,0
20250107,145400,23088850,25050,25050,25050,25050,0
20250107,145300,23088850,25050,25050,25050,25050,0
20250107,145200,23088850,25050,25050,25050,25050,0
20250107,145100,23088850,25050,25050,25050,25050,0
20250107,145000,23088850,25050,25050,25050,25050,0
20250107,144900,23088850,25050,25050,25050,25050,0
20250107,144800,23088850,25050,25050,25050,25050,0
20250107,144700,23088850,25050,25050,25050,25050,0
20250107,144600,23088850,25050,25050,25050,25050,0
20250107,144500,23088850,25050,25050,25050,25050,0
20250107,144400,23088850,25050,25050,25050,25050,0
20250107,144300,23088850,25050,25050,25050,25050,0
20250107,144200,23088850,25050,25050,25050,25050,0
20250107,144100,23088850,25050,25050,25050,25050,0
20250107,144000,23088850,25050,25050,25050,25050,0
20250107,143900,23088850,25050,25050,25050,25050,0
20250107,143800,23088850,25050,25050,25050,25050,0
20250107,143700,23088850,25050,25050,25050,25050,0
20250107,143600,23088850,25050,25050,25050,25050,0
20250107,143500,23088850,25050,25050,25050,25050,0
20250107,143400,23088850,25050,25050,25050,25050,100
20250107,143300,20583850,25050,25050,25050,25050,0
20250107,143200,20583850,25050,25050,25050,25050,0
20250107,143100,20583850,25050,25050,25050,25050,0
20250107,143000,20583850,25050,25050,25050,25050,0
20250107,142900,20583850,25050,25050,25050,25050,0
20250107,142800,20583850,25050,25050,25050,25050,0
20250107,142700,20583850,25050,25050,25050,25050,0
20250107,142600,20583850,25050,25050,25050,25050,0
20250107,142500,20583850,25050,25050,25050,25050,0
20250107,142400,20583850,25050,25050,25050,25050,0
20250107,142300,20583850,25050,25050,25050,25050,0
20250107,142200,20583850,25050,25050,25050,25050,0
20250107,142100,20583850,25050,25050,25050,25050,0
20250107,142000,20583850,25050,25050,25050,25050,0
20250107,141900,20583850,25050,25050,25050,25050,0
20250107,141800,20583850,25050,25050,25050,25050,0
20250107,141700,20583850,25050,25050,25050,25050,0
20250107,141600,20583850,25050,25050,25050,25050,0
20250107,141500,20583850,25050,25050,25050,25050,0
20250107,141400,20583850,25050,25050,25050,25050,0
20250107,141300,20583850,25050,25050,25050,25050,0
20250107,141200,20583850,25050,25050,25050,25050,0
20250107,141100,20583850,25050,25050,25050,25050,0
20250107,141000,20583850,25050,25050,25050,25050,0
20250107,140900,20583850,25050,25050,25050,25050,0
20250107,140800,20583850,25050,25050,25050,25050,0
20250107,140700,20583850,25050,25050,25050,25050,0
20250107,140600,20583850,25050,25050,25050,25050,0
20250107,140500,20583850,25050,25050,25050,25050,0
20250107,140400,20583850,25050,25050,25050,25050,0
20250107,140300,20583850,25050,25050,25050,25050,0
20250107,140200,20583850,25050,25050,25050,25050,0
20250107,140100,20583850,25050,25050,25050,25050,0
20250107,140000,20583850,25050,25050,25050,25050,0
20250107,135900,20583850,25050,25050,25050,25050,0
20250107,135800,20583850,25050,25050,25050,25050,0
20250107,135700,20583850,25050,25050,25050,25050,0
20250107,135600,20583850,25050,25050,25050,25050,0
20250107,135500,20583850,25050,25050,25050,25050,0
20250107,135400,20583850,25050,25050,25050,25050,0
20250107,135300,20583850,25050,25050,25050,25050,0
20250107,135200,20583850,25050,25050,25050,25050,0
20250107,135100,20583850,25050,25050,25050,25050,0
20250107,135000,20583850,25050,25050,25050,25050,0
20250107,134900,20583850,25050,25050,25050,25050,0
20250107,134800,20583850,25050,25050,25050,25050,0
20250107,134700,20583850,25050,25050,25050,25050,0
20250107,134600,20583850,25050,25050,25050,25050,0
20250107,134500,20583850,25050,25050,25050,25050,0
20250107,134400,20583850,25050,25050,25050,25050,0
20250107,134300,20583850,25050,25050,25050,25050,0
20250107,134200,20583850,25050,25050,25050,25050,0
20250107,134100,20583850,25050,25050,25050,25050,0
20250107,134000,20583850,25050,25050,25050,25050,0
20250107,133900,20583850,25050,25050,25050,25050,10
20250107,133800,20333350,25000,25000,25000,25000,41
20250107,133700,19308350,25050,25050,25050,25050,0
20250107,133600,19308350,25050,25050,25050,25050,1
20250107,133500,19283300,25000,25000,25000,25000,0
20250107,133400,19283300,25000,25000,25000,25000,0
20250107,133300,19283300,25000,25000,25000,25000,0
20250107,133200,19283300,25000,25000,25000,25000,0
20250107,133100,19283300,25000,25000,25000,25000,0
20250107,133000,19283300,25000,25000,25000,25000,0
20250107,132900,19283300,25000,25000,25000,25000,0
20250107,132800,19283300,25000,25000,25000,25000,0
20250107,132700,19283300,25000,25000,25000,25000,0
20250107,132600,19283300,25000,25000,25000,25000,0
20250107,132500,19283300,25000,25000,25000,25000,0
20250107,132400,19283300,25000,25000,25000,25000,0
20250107,132300,19283300,25000,25000,25000,25000,0
20250107,132200,19283300,25000,25000,25000,25000,0
20250107,132100,19283300,25000,25000,25000,25000,0
20250107,132000,19283300,25000,25000,25000,25000,0
20250107,131900,19283300,25000,25000,25000,25000,0
20250107,131800,19283300,25000,25000,25000,25000,0
20250107,131700,19283300,25000,25000,25000,25000,0
20250107,131600,19283300,25000,25000,25000,25000,0
20250107,131500,19283300,25000,25000,25000,25000,0
20250107,131400,19283300,25000,25000,25000,25000,0
20250107,131300,19283300,25000,25000,25000,25000,0
20250107,131200,19283300,25000,25000,25000,25000,0
20250107,131100,19283300,25000,25000,25000,25000,0
20250107,131000,19283300,25000,25000,25000,25000,0
20250107,130900,19283300,25000,25000,25000,25000,0
20250107,130800,19283300,25000,25000,25000,25000,0
20250107,130700,19283300,25000,25000,25000,25000,0
20250107,130600,19283300,25000,25000,25000,25000,0
20250107,130500,19283300,25000,25000,25000,25000,0
20250107,130400,19283300,25000,25000,25000,25000,0
20250107,130300,19283300,25000,25000,25000,25000,0
20250107,130200,19283300,25000,25000,25000,25000,0
20250107,130100,19283300,25000,25000,25000,25000,0
20250107,130000,19283300,25000,25000,25000,25000,0
20250107,125900,19283300,25000,25000,25000,25000,0
20250107,125800,19283300,25000,25000,25000,25000,0
20250107,125700,19283300,25000,25000,25000,25000,0
20250107,125600,19283300,25000,25000,25000,25000,0
20250107,125500,19283300,25000,25000,25000,25000,4
20250107,125400,19183300,25100,25100,25100,25100,0
20250107,125300,19183300,25100,25100,25100,25100,0
20250107,125200,19183300,25100,25100,25100,25100,0
20250107,125100,19183300,25100,25100,25100,25100,0
20250107,125000,19183300,25100,25100,25100,25100,0
20250107,124900,19183300,25100,25100,25100,25100,0
20250107,124800,19183300,25100,25100,25100,25100,0
20250107,124700,19183300,25100,25100,25100,25100,0
20250107,124600,19183300,25100,25100,25100,25100,0
20250107,124500,19183300,25100,25100,25100,25100,0
20250107,124400,19183300,25100,25100,25100,25100,0
20250107,124300,19183300,25100,25100,25100,25100,0
20250107,124200,19183300,25100,25100,25100,25100,0
20250107,124100,19183300,25100,25100,25100,25100,0
20250107,124000,19183300,25100,25100,25100,25100,0
20250107,123900,19183300,25100,25100,25100,25100,0
20250107,123800,19183300,25100,25100,25100,25100,0
20250107,123700,19183300,25100,25100,25100,25100,0
20250107,123600,19183300,25100,25100,25100,25100,0
20250107,123500,19183300,25100,25100,25100,25100,100
20250107,123400,16673300,25050,25050,25050,25050,0
20250107,123300,16673300,25050,25050,25050,25050,0
20250107,123200,16673300,25050,25050,25050,25050,0
20250107,123100,16673300,25050,25050,25050,25050,10
20250107,123000,16422800,25000,25000,25000,25000,0
20250107,122900,16422800,25000,25000,25000,25000,0
20250107,122800,16422800,25000,25000,25000,25000,0
20250107,122700,16422800,25000,25000,25000,25000,0
20250107,122600,16422800,25000,25000,25000,25000,0
20250107,122500,16422800,25000,25000,25000,25000,0
20250107,122400,16422800,25000,25000,25000,25000,0
20250107,122300,16422800,25000,25000,25000,25000,0
20250107,122200,16422800,25000,25000,25000,25000,0
20250107,122100,16422800,25000,25000,25000,25000,0
20250107,122000,16422800,25000,25000,25000,25000,0
20250107,121900,16422800,25000,25000,25000,25000,0
20250107,121800,16422800,25000,25000,25000,25000,0
20250107,121700,16422800,25000,25000,25000,25000,0
20250107,121600,16422800,25000,25000,25000,25000,0
20250107,121500,16422800,25000,25000,25000,25000,0
20250107,121400,16422800,25000,25000,25000,25000,0
20250107,121300,16422800,25000,25000,25000,25000,0
20250107,121200,16422800,25000,25000,25000,25000,0
20250107,121100,16422800,25000,25000,25000,25000,0
20250107,121000,16422800,25000,25000,25000,25000,0
20250107,120900,16422800,25000,25000,25000,25000,0
20250107,120800,16422800,25000,25000,25000,25000,0
20250107,120700,16422800,25000,25000,25000,25000,0
20250107,120600,16422800,25000,25000,25000,25000,0
20250107,120500,16422800,25000,25000,25000,25000,1
20250107,120400,16397800,25000,25000,25000,25000,0
20250107,120300,16397800,25000,25000,25000,25000,0
20250107,120200,16397800,25000,25000,25000,25000,0
20250107,120100,16397800,25000,25000,25000,25000,0
20250107,120000,16397800,25000,25000,25000,25000,0
20250107,115900,16397800,25000,25000,25000,25000,0
20250107,115800,16397800,25000,25000,25000,25000,0
20250107,115700,16397800,25000,25000,25000,25000,0
20250107,115600,16397800,25000,25000,25000,25000,0
20250107,115500,16397800,25000,25000,25000,25000,0
20250107,115400,16397800,25000,25000,25000,25000,0
20250107,115300,16397800,25000,25000,25000,25000,0
20250107,115200,16397800,25000,25000,25000,25000,0
20250107,115100,16397800,25000,25000,25000,25000,0
20250107,115000,16397800,25000,25000,25000,25000,0
20250107,114900,16397800,25000,25000,25000,25000,0
20250107,114800,16397800,25000,25000,25000,25000,0
20250107,114700,16397800,25000,25000,25000,25000,0
20250107,114600,16397800,25000,25000,25000,25000,0
20250107,114500,16397800,25000,25000,25000,25000,0
20250107,114400,16397800,25000,25000,25000,25000,0
20250107,114300,16397800,25000,25000,25000,25000,0
20250107,114200,16397800,25000,25000,25000,25000,0
20250107,114100,16397800,25000,25000,25000,25000,0
20250107,114000,16397800,25000,25000,25000,25000,0
20250107,113900,16397800,25000,25000,25000,25000,0
20250107,113800,16397800,25000,25000,25000,25000,0
20250107,113700,16397800,25000,25000,25000,25000,0
20250107,113600,16397800,25000,25000,25000,25000,0
20250107,113500,16397800,25000,25000,25000,25000,0
20250107,113400,16397800,25000,25000,25000,25000,0
20250107,113300,16397800,25000,25000,25000,25000,0
20250107,113200,16397800,25000,25000,25000,25000,0
20250107,113100,16397800,25000,25000,25000,25000,0
20250107,113000,16397800,25000,25000,25000,25000,0
20250107,112900,16397800,25000,25000,25000,25000,0
20250107,112800,16397800,25000,25000,25000,25000,0
20250107,112700,16397800,25000,25000,25000,25000,0
20250107,112600,16397800,25000,25000,25000,25000,0
20250107,112500,16397800,25000,25000,25000,25000,0
20250107,112400,16397800,25000,25000,25000,25000,0
20250107,112300,16397800,25000,25000,25000,25000,0
20250107,112200,16397800,25000,25000,25000,25000,0
20250107,112100,16397800,25000,25000,25000,25000,1
20250107,112000,16372800,24900,24900,24900,24900,0
20250107,111900,16372800,24900,24900,24900,24900,0
20250107,111800,16372800,24900,24900,24900,24900,0
20250107,111700,16372800,24900,24900,24900,24900,0
20250107,111600,16372800,24900,24900,24900,24900,3
20250107,111500,16298100,25050,25050,25050,25050,0
20250107,111400,16298100,25050,25050,25050,25050,0
20250107,111300,16298100,25050,25050,25050,25050,0
20250107,111200,16298100,25050,25050,25050,25050,0
20250107,111100,16298100,25050,25050,25050,25050,0
20250107,111000,16298100,25050,25050,25050,25050,0
20250107,110900,16298100,25050,25050,25050,25050,0
20250107,110800,16298100,25050,25050,25050,25050,0
20250107,110700,16298100,25050,25050,25050,25050,0
20250107,110600,16298100,25050,25050,25050,25050,0
20250107,110500,16298100,25050,25050,25050,25050,0
20250107,110400,16298100,25050,25050,25050,25050,0
20250107,110300,16298100,25050,25050,25050,25050,0
20250107,110200,16298100,25050,25050,25050,25050,0
20250107,110100,16298100,25050,25050,25050,25050,0
20250107,110000,16298100,25050,25050,25050,25050,0
20250107,105900,16298100,25050,25050,25050,25050,0
20250107,105800,16298100,25050,25050,25050,25050,0
20250107,105700,16298100,25050,25050,25050,25050,0
20250107,105600,16298100,25050,25050,25050,25050,0
20250107,105500,16298100,25050,25050,25050,25050,0
20250107,105400,16298100,25050,25050,25050,25050,17
20250107,105300,15872250,25100,25100,25100,25100,0
20250107,105200,15872250,25100,25100,25100,25100,0
20250107,105100,15872250,25100,25100,25100,25100,0
20250107,105000,15872250,25100,25100,25100,25100,0
20250107,104900,15872250,25100,25100,25100,25100,0
20250107,104800,15872250,25100,25100,25100,25100,200
20250107,104700,10852250,25050,25050,25050,25050,0
20250107,104600,10852250,25050,25050,25050,25050,83
20250107,104500,8773100,25050,25050,25050,25050,0
20250107,104400,8773100,25050,25050,25050,25050,0
20250107,104300,8773100,25050,25050,25050,25050,0
20250107,104200,8773100,25050,25050,25050,25050,29
20250107,104100,8046650,25050,25050,25050,25050,1
20250107,104000,8021600,25000,25000,25000,25000,0
20250107,103900,8021600,25000,25000,25000,25000,0
20250107,103800,8021600,25000,25000,25000,25000,0
20250107,103700,8021600,25000,25000,25000,25000,0
20250107,103600,8021600,25000,25000,25000,25000,0
20250107,103500,8021600,25000,25000,25000,25000,0
20250107,103400,8021600,25000,25000,25000,25000,0
20250107,103300,8021600,25000,25000,25000,25000,0
20250107,103200,8021600,25000,25000,25000,25000,0
20250107,103100,8021600,25000,25000,25000,25000,0
20250107,103000,8021600,25000,25000,25000,25000,0
20250107,102900,8021600,25000,25000,25000,25000,0
20250107,102800,8021600,25000,25000,25000,25000,0
20250107,102700,8021600,25000,25000,25000,25000,0
20250107,102600,8021600,25000,25000,25000,25000,0
20250107,102500,8021600,25000,25000,25000,25000,0
20250107,102400,8021600,25000,25000,25000,25000,0
20250107,102300,8021600,25000,25000,25000,25000,0
20250107,102200,8021600,25000,25000,25000,25000,0
20250107,102100,8021600,25000,25000,25000,25000,11
20250107,102000,7746600,25000,25000,25000,25000,9
20250107,101900,7521600,25000,25000,25000,25000,0
20250107,101800,7521600,25000,25000,25000,25000,0
20250107,101700,7521600,25000,25000,25000,25000,0
20250107,101600,7521600,25000,25000,25000,25000,0
20250107,101500,7521600,25000,25000,25000,25000,0
20250107,101400,7521600,25000,25000,25000,25000,0
20250107,101300,7521600,25000,25000,25000,25000,0
20250107,101200,7521600,25000,25000,25000,25000,0
20250107,101100,7521600,25000,25000,25000,25000,0
20250107,101000,7521600,25000,25000,25000,25000,0
20250107,100900,7521600,25000,25000,25000,25000,0
20250107,100800,7521600,25000,25000,25000,25000,0
20250107,100700,7521600,25000,25000,25000,25000,0
20250107,100600,7521600,25000,25000,25000,25000,1
20250107,100500,7496600,25000,25000,25000,25000,0
20250107,100400,7496600,25000,25000,25000,25000,0
20250107,100300,7496600,25000,25000,25000,25000,0
20250107,100200,7496600,25000,25000,25000,25000,0
20250107,100100,7496600,25000,25000,25000,25000,0
20250107,100000,7496600,25000,25000,25000,25000,10
20250107,095900,7246600,25000,25000,25000,25000,0
20250107,095800,7246600,25000,25000,25000,25000,21
20250107,095700,6721600,25050,25050,25050,25050,0
20250107,095600,6721600,25050,25050,25050,25050,0
20250107,095500,6721600,25050,25050,25050,25050,0
20250107,095400,6721600,25050,25050,25050,25050,0
20250107,095300,6721600,25050,25050,25050,25050,0
20250107,095200,6721600,25050,25050,25050,25050,0
20250107,095100,6721600,25050,25050,25050,25050,0
20250107,095000,6721600,25050,25050,25050,25050,0
20250107,094900,6721600,25050,25050,25050,25050,0
20250107,094800,6721600,25050,25050,25050,25050,0
20250107,094700,6721600,25050,25050,25050,25050,0
20250107,094600,6721600,25050,25050,25050,25050,0
20250107,094500,6721600,25050,25050,25050,25050,0
20250107,094400,6721600,25050,25050,25050,25050,0
20250107,094300,6721600,25050,25050,25050,25050,1
20250107,094200,6696550,25000,25000,25000,25000,0
20250107,094100,6696550,25000,25000,25000,25000,0
20250107,094000,6696550,25000,25000,25000,25000,0
20250107,093900,6696550,25000,25000,25000,25000,0
20250107,093800,6696550,25000,25000,25000,25000,0
20250107,093700,6696550,25000,25000,25000,25000,0
20250107,093600,6696550,25000,25000,25000,25000,0
20250107,093500,6696550,25000,25000,25000,25000,0
20250107,093400,6696550,25000,25000,25000,25000,0
20250107,093300,6696550,25000,25000,25000,25000,0
20250107,093200,6696550,25000,25000,25000,25000,0
20250107,093100,6696550,25000,25000,25000,25000,0
20250107,093000,6696550,25000,25000,25000,25000,0
20250107,092900,6696550,25000,25000,25000,25000,0
20250107,092800,6696550,25000,25000,25000,25000,0
20250107,092700,6696550,25000,25000,25000,25000,0
20250107,092600,6696550,25000,25000,25000,25000,0
20250107,092500,6696550,25000,25000,25000,25000,10
20250107,092400,6446550,25000,25000,25000,25000,9
20250107,092300,6221550,25000,25000,25000,25000,1
20250107,092200,6196550,25000,24950,25050,24950,225
20250107,092100,571900,24850,24850,24850,24850,0
20250107,092000,571900,24850,24850,24850,24850,0
20250107,091900,571900,24850,24850,24850,24850,0
20250107,091800,571900,24850,24850,24850,24850,0
20250107,091700,571900,24850,24850,24850,24850,1
20250107,091600,547050,24850,24850,24850,24850,0
20250107,091500,547050,24850,24850,24850,24850,0
20250107,091400,547050,24850,24850,24850,24850,0
20250107,091300,547050,24850,24900,24900,24850,20
20250107,091200,50000,25000,25000,25000,25000,0
20250107,091100,50000,25000,25000,25000,25000,0
20250107,091000,50000,25000,25000,25000,25000,0
20250107,090900,50000,25000,25000,25000,25000,0
20250107,090800,50000,25000,25000,25000,25000,0
20250107,090700,50000,25000,25000,25000,25000,0
20250107,090600,50000,25000,25000,25000,25000,0
20250107,090500,50000,25000,25000,25000,25000,0
20250107,090400,50000,25000,25000,25000,25000,0
20250107,090300,50000,25000,25000,25000,25000,0
20250107,090200,50000,25000,25000,25000,25000,0
20250107,090100,50000,25000,25000,25000,25000,0
20250107,090000,50000,25000,25000,25000,25000,2