KissMeData/003800/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,184100,17494600,25150,25150,25150,25150,1
20250109,184000,17494600,25150,25150,25150,25150,0
20250109,183900,17494600,25150,25150,25150,25150,0
20250109,183800,17494600,25150,25150,25150,25150,0
20250109,183700,17494600,25150,25150,25150,25150,0
20250109,183600,17494600,25150,25150,25150,25150,0
20250109,183500,17494600,25150,25150,25150,25150,0
20250109,183400,17494600,25150,25150,25150,25150,0
20250109,183300,17494600,25150,25150,25150,25150,0
20250109,183200,17494600,25150,25150,25150,25150,0
20250109,183100,17494600,25150,25150,25150,25150,0
20250109,183000,17494600,25150,25150,25150,25150,0
20250109,182900,17494600,25150,25150,25150,25150,0
20250109,182800,17494600,25150,25150,25150,25150,0
20250109,182700,17494600,25150,25150,25150,25150,0
20250109,182600,17494600,25150,25150,25150,25150,0
20250109,182500,17494600,25150,25150,25150,25150,0
20250109,182400,17494600,25150,25150,25150,25150,0
20250109,182300,17494600,25150,25150,25150,25150,0
20250109,182200,17494600,25150,25150,25150,25150,0
20250109,182100,17494600,25150,25150,25150,25150,0
20250109,182000,17494600,25150,25150,25150,25150,0
20250109,181900,17494600,25150,25150,25150,25150,0
20250109,181800,17494600,25150,25150,25150,25150,0
20250109,181700,17494600,25150,25150,25150,25150,0
20250109,181600,17494600,25150,25150,25150,25150,0
20250109,181500,17494600,25150,25150,25150,25150,0
20250109,181400,17494600,25150,25150,25150,25150,0
20250109,181300,17494600,25150,25150,25150,25150,0
20250109,181200,17494600,25150,25150,25150,25150,0
20250109,181100,17494600,25150,25150,25150,25150,1
20250109,181000,17494600,25150,25150,25150,25150,0
20250109,180900,17494600,25150,25150,25150,25150,0
20250109,180800,17494600,25150,25150,25150,25150,0
20250109,180700,17494600,25150,25150,25150,25150,0
20250109,180600,17494600,25150,25150,25150,25150,0
20250109,180500,17494600,25150,25150,25150,25150,0
20250109,180400,17494600,25150,25150,25150,25150,0
20250109,180300,17494600,25150,25150,25150,25150,0
20250109,180200,17494600,25150,25150,25150,25150,0
20250109,180100,17494600,25150,25150,25150,25150,0
20250109,180000,17494600,25150,25150,25150,25150,0
20250109,175900,17494600,25150,25150,25150,25150,0
20250109,175800,17494600,25150,25150,25150,25150,0
20250109,175700,17494600,25150,25150,25150,25150,0
20250109,175600,17494600,25150,25150,25150,25150,0
20250109,175500,17494600,25150,25150,25150,25150,0
20250109,175400,17494600,25150,25150,25150,25150,0
20250109,175300,17494600,25150,25150,25150,25150,0
20250109,175200,17494600,25150,25150,25150,25150,0
20250109,175100,17494600,25150,25150,25150,25150,0
20250109,175000,17494600,25150,25150,25150,25150,0
20250109,174900,17494600,25150,25150,25150,25150,0
20250109,174800,17494600,25150,25150,25150,25150,0
20250109,174700,17494600,25150,25150,25150,25150,0
20250109,174600,17494600,25150,25150,25150,25150,0
20250109,174500,17494600,25150,25150,25150,25150,0
20250109,174400,17494600,25150,25150,25150,25150,0
20250109,174300,17494600,25150,25150,25150,25150,0
20250109,174200,17494600,25150,25150,25150,25150,0
20250109,174100,17494600,25150,25150,25150,25150,1
20250109,174000,17494600,25150,25150,25150,25150,0
20250109,173900,17494600,25150,25150,25150,25150,0
20250109,173800,17494600,25150,25150,25150,25150,0
20250109,173700,17494600,25150,25150,25150,25150,0
20250109,173600,17494600,25150,25150,25150,25150,0
20250109,173500,17494600,25150,25150,25150,25150,0
20250109,173400,17494600,25150,25150,25150,25150,0
20250109,173300,17494600,25150,25150,25150,25150,0
20250109,173200,17494600,25150,25150,25150,25150,0
20250109,173100,17494600,25150,25150,25150,25150,0
20250109,173000,17494600,25150,25150,25150,25150,0
20250109,172900,17494600,25150,25150,25150,25150,0
20250109,172800,17494600,25150,25150,25150,25150,0
20250109,172700,17494600,25150,25150,25150,25150,0
20250109,172600,17494600,25150,25150,25150,25150,0
20250109,172500,17494600,25150,25150,25150,25150,0
20250109,172400,17494600,25150,25150,25150,25150,0
20250109,172300,17494600,25150,25150,25150,25150,0
20250109,172200,17494600,25150,25150,25150,25150,0
20250109,172100,17494600,25150,25150,25150,25150,0
20250109,172000,17494600,25150,25150,25150,25150,0
20250109,171900,17494600,25150,25150,25150,25150,0
20250109,171800,17494600,25150,25150,25150,25150,0
20250109,171700,17494600,25150,25150,25150,25150,0
20250109,171600,17494600,25150,25150,25150,25150,0
20250109,171500,17494600,25150,25150,25150,25150,0
20250109,171400,17494600,25150,25150,25150,25150,0
20250109,171300,17494600,25150,25150,25150,25150,0
20250109,171200,17494600,25150,25150,25150,25150,0
20250109,171100,17494600,25150,25150,25150,25150,1
20250109,171000,17494600,25150,25150,25150,25150,0
20250109,170900,17494600,25150,25150,25150,25150,0
20250109,170800,17494600,25150,25150,25150,25150,0
20250109,170700,17494600,25150,25150,25150,25150,0
20250109,170600,17494600,25150,25150,25150,25150,0
20250109,170500,17494600,25150,25150,25150,25150,0
20250109,170400,17494600,25150,25150,25150,25150,0
20250109,170300,17494600,25150,25150,25150,25150,0
20250109,170200,17494600,25150,25150,25150,25150,0
20250109,170100,17494600,25150,25150,25150,25150,0
20250109,170000,17494600,25150,25150,25150,25150,0
20250109,165900,17494600,25150,25150,25150,25150,0
20250109,165800,17494600,25150,25150,25150,25150,0
20250109,165700,17494600,25150,25150,25150,25150,0
20250109,165600,17494600,25150,25150,25150,25150,0
20250109,165500,17494600,25150,25150,25150,25150,0
20250109,165400,17494600,25150,25150,25150,25150,0
20250109,165300,17494600,25150,25150,25150,25150,0
20250109,165200,17494600,25150,25150,25150,25150,0
20250109,165100,17494600,25150,25150,25150,25150,0
20250109,165000,17494600,25150,25150,25150,25150,0
20250109,164900,17494600,25150,25150,25150,25150,0
20250109,164800,17494600,25150,25150,25150,25150,0
20250109,164700,17494600,25150,25150,25150,25150,0
20250109,164600,17494600,25150,25150,25150,25150,0
20250109,164500,17494600,25150,25150,25150,25150,0
20250109,164400,17494600,25150,25150,25150,25150,0
20250109,164300,17494600,25150,25150,25150,25150,0
20250109,164200,17494600,25150,25150,25150,25150,0
20250109,164100,17494600,25150,25150,25150,25150,1
20250109,164000,17494600,25150,25150,25150,25150,0
20250109,163900,17494600,25150,25150,25150,25150,0
20250109,163800,17494600,25150,25150,25150,25150,0
20250109,163700,17494600,25150,25150,25150,25150,0
20250109,163600,17494600,25150,25150,25150,25150,0
20250109,163500,17494600,25150,25150,25150,25150,0
20250109,163400,17494600,25150,25150,25150,25150,0
20250109,163300,17494600,25150,25150,25150,25150,0
20250109,163200,17494600,25150,25150,25150,25150,0
20250109,163100,17494600,25150,25150,25150,25150,0
20250109,163000,17494600,25150,25150,25150,25150,0
20250109,162900,17494600,25150,25150,25150,25150,0
20250109,162800,17494600,25150,25150,25150,25150,0
20250109,162700,17494600,25150,25150,25150,25150,0
20250109,162600,17494600,25150,25150,25150,25150,0
20250109,162500,17494600,25150,25150,25150,25150,0
20250109,162400,17494600,25150,25150,25150,25150,0
20250109,162300,17494600,25150,25150,25150,25150,0
20250109,162200,17494600,25150,25150,25150,25150,0
20250109,162100,17494600,25150,25150,25150,25150,0
20250109,162000,17494600,25150,25150,25150,25150,0
20250109,161900,17494600,25150,25150,25150,25150,0
20250109,161800,17494600,25150,25150,25150,25150,0
20250109,161700,17494600,25150,25150,25150,25150,0
20250109,161600,17494600,25150,25150,25150,25150,0
20250109,161500,17494600,25150,25150,25150,25150,0
20250109,161400,17494600,25150,25150,25150,25150,0
20250109,161300,17494600,25150,25150,25150,25150,0
20250109,161200,17494600,25150,25150,25150,25150,0
20250109,161100,17494600,25150,25150,25150,25150,1
20250109,161000,17494600,25150,25150,25150,25150,0
20250109,160900,17494600,25150,25150,25150,25150,0
20250109,160800,17494600,25150,25150,25150,25150,0
20250109,160700,17494600,25150,25150,25150,25150,0
20250109,160600,17494600,25150,25150,25150,25150,0
20250109,160500,17494600,25150,25150,25150,25150,0
20250109,160400,17494600,25150,25150,25150,25150,0
20250109,160300,17494600,25150,25150,25150,25150,0
20250109,160200,17494600,25150,25150,25150,25150,0
20250109,160100,17494600,25150,25150,25150,25150,0
20250109,160000,17494600,25150,25150,25150,25150,0
20250109,155900,17494600,25150,25150,25150,25150,0
20250109,155800,17494600,25150,25150,25150,25150,0
20250109,155700,17494600,25150,25150,25150,25150,0
20250109,155600,17494600,25150,25150,25150,25150,0
20250109,155500,17494600,25150,25150,25150,25150,0
20250109,155400,17494600,25150,25150,25150,25150,0
20250109,155300,17494600,25150,25150,25150,25150,0
20250109,155200,17494600,25150,25150,25150,25150,0
20250109,155100,17494600,25150,25150,25150,25150,0
20250109,155000,17494600,25150,25150,25150,25150,0
20250109,154900,17494600,25150,25150,25150,25150,0
20250109,154800,17494600,25150,25150,25150,25150,0
20250109,154700,17494600,25150,25150,25150,25150,0
20250109,154600,17494600,25150,25150,25150,25150,0
20250109,154500,17494600,25150,25150,25150,25150,0
20250109,154400,17494600,25150,25150,25150,25150,0
20250109,154300,17494600,25150,25150,25150,25150,0
20250109,154200,17494600,25150,25150,25150,25150,0
20250109,154100,17494600,25150,25150,25150,25150,1
20250109,154000,17494600,25150,25150,25150,25150,0
20250109,153900,17494600,25150,25150,25150,25150,0
20250109,153800,17494600,25150,25150,25150,25150,0
20250109,153700,17494600,25150,25150,25150,25150,0
20250109,153600,17494600,25150,25150,25150,25150,0
20250109,153500,17494600,25150,25150,25150,25150,0
20250109,153400,17494600,25150,25150,25150,25150,0
20250109,153300,17494600,25150,25150,25150,25150,0
20250109,153200,17494600,25150,25150,25150,25150,0
20250109,153100,17494600,25150,25150,25150,25150,0
20250109,153000,17494600,25150,25150,25150,25150,1
20250109,152900,17469450,25150,25150,25150,25150,0
20250109,152800,17469450,25150,25150,25150,25150,0
20250109,152700,17469450,25150,25150,25150,25150,0
20250109,152600,17469450,25150,25150,25150,25150,0
20250109,152500,17469450,25150,25150,25150,25150,0
20250109,152400,17469450,25150,25150,25150,25150,0
20250109,152300,17469450,25150,25150,25150,25150,0
20250109,152200,17469450,25150,25150,25150,25150,0
20250109,152100,17469450,25150,25150,25150,25150,0
20250109,152000,17469450,25150,25150,25150,25150,0
20250109,151900,17469450,25150,25150,25150,25150,0
20250109,151800,17469450,25150,25150,25150,25150,8
20250109,151700,17268250,25100,25100,25100,25100,0
20250109,151600,17268250,25100,25100,25100,25100,0
20250109,151500,17268250,25100,25100,25100,25100,0
20250109,151400,17268250,25100,25100,25100,25100,0
20250109,151300,17268250,25100,25100,25100,25100,0
20250109,151200,17268250,25100,25100,25100,25100,0
20250109,151100,17268250,25100,25100,25100,25100,0
20250109,151000,17268250,25100,25100,25150,25100,33
20250109,150900,16439850,25200,25100,25200,25100,56
20250109,150800,15033500,25150,25150,25150,25150,0
20250109,150700,15033500,25150,25150,25150,25150,0
20250109,150600,15033500,25150,25150,25150,25150,0
20250109,150500,15033500,25150,25150,25150,25150,0
20250109,150400,15033500,25150,25150,25150,25150,0
20250109,150300,15033500,25150,25150,25150,25150,0
20250109,150200,15033500,25150,25150,25150,25150,2
20250109,150100,14983200,25150,25150,25150,25150,0
20250109,150000,14983200,25150,25150,25150,25150,1
20250109,145900,14958050,25150,25150,25150,25150,0
20250109,145800,14958050,25150,25100,25150,25100,32
20250109,145700,14154750,25000,25000,25200,25000,280
20250109,145600,7150600,25100,25100,25100,25100,0
20250109,145500,7150600,25100,25100,25100,25100,0
20250109,145400,7150600,25100,25100,25100,25100,0
20250109,145300,7150600,25100,25100,25100,25100,0
20250109,145200,7150600,25100,25100,25100,25100,0
20250109,145100,7150600,25100,25100,25100,25100,0
20250109,145000,7150600,25100,25100,25100,25100,0
20250109,144900,7150600,25100,25100,25100,25100,0
20250109,144800,7150600,25100,25100,25100,25100,0
20250109,144700,7150600,25100,25100,25100,25100,0
20250109,144600,7150600,25100,25100,25100,25100,0
20250109,144500,7150600,25100,25100,25100,25100,0
20250109,144400,7150600,25100,25100,25100,25100,0
20250109,144300,7150600,25100,25100,25100,25100,0
20250109,144200,7150600,25100,25100,25100,25100,0
20250109,144100,7150600,25100,25100,25100,25100,0
20250109,144000,7150600,25100,25100,25100,25100,0
20250109,143900,7150600,25100,25100,25100,25100,0
20250109,143800,7150600,25100,25100,25100,25100,0
20250109,143700,7150600,25100,25100,25100,25100,0
20250109,143600,7150600,25100,25100,25100,25100,0
20250109,143500,7150600,25100,25100,25100,25100,0
20250109,143400,7150600,25100,25100,25100,25100,0
20250109,143300,7150600,25100,25100,25100,25100,0
20250109,143200,7150600,25100,25100,25100,25100,0
20250109,143100,7150600,25100,25100,25100,25100,0
20250109,143000,7150600,25100,25100,25100,25100,0
20250109,142900,7150600,25100,25100,25100,25100,0
20250109,142800,7150600,25100,25100,25100,25100,0
20250109,142700,7150600,25100,25100,25100,25100,0
20250109,142600,7150600,25100,25100,25100,25100,0
20250109,142500,7150600,25100,25100,25100,25100,0
20250109,142400,7150600,25100,25100,25100,25100,0
20250109,142300,7150600,25100,25100,25100,25100,0
20250109,142200,7150600,25100,25100,25100,25100,0
20250109,142100,7150600,25100,25100,25100,25100,0
20250109,142000,7150600,25100,25100,25100,25100,0
20250109,141900,7150600,25100,25100,25100,25100,0
20250109,141800,7150600,25100,25100,25100,25100,0
20250109,141700,7150600,25100,25100,25100,25100,0
20250109,141600,7150600,25100,25100,25100,25100,0
20250109,141500,7150600,25100,25100,25100,25100,0
20250109,141400,7150600,25100,25100,25100,25100,0
20250109,141300,7150600,25100,25000,25100,25000,15
20250109,141200,6775300,25100,25100,25100,25100,0
20250109,141100,6775300,25100,25100,25100,25100,0
20250109,141000,6775300,25100,25100,25100,25100,0
20250109,140900,6775300,25100,25100,25100,25100,0
20250109,140800,6775300,25100,25100,25100,25100,0
20250109,140700,6775300,25100,25100,25100,25100,0
20250109,140600,6775300,25100,25000,25100,25000,2
20250109,140500,6725200,25050,25050,25050,25050,0
20250109,140400,6725200,25050,25050,25050,25050,0
20250109,140300,6725200,25050,25050,25050,25050,0
20250109,140200,6725200,25050,25050,25050,25050,0
20250109,140100,6725200,25050,25050,25050,25050,0
20250109,140000,6725200,25050,25050,25050,25050,0
20250109,135900,6725200,25050,25050,25050,25050,0
20250109,135800,6725200,25050,25050,25050,25050,0
20250109,135700,6725200,25050,25050,25050,25050,0
20250109,135600,6725200,25050,25050,25050,25050,1
20250109,135500,6700150,25100,25100,25100,25100,0
20250109,135400,6700150,25100,25050,25100,25050,11
20250109,135300,6424500,25050,25050,25050,25050,0
20250109,135200,6424500,25050,25050,25050,25050,0
20250109,135100,6424500,25050,25050,25050,25050,0
20250109,135000,6424500,25050,25050,25050,25050,0
20250109,134900,6424500,25050,25050,25050,25050,0
20250109,134800,6424500,25050,25050,25050,25050,0
20250109,134700,6424500,25050,25050,25050,25050,0
20250109,134600,6424500,25050,25050,25050,25050,0
20250109,134500,6424500,25050,25050,25050,25050,0
20250109,134400,6424500,25050,25050,25050,25050,5
20250109,134300,6299250,25050,25050,25050,25050,0
20250109,134200,6299250,25050,25050,25050,25050,0
20250109,134100,6299250,25050,25050,25050,25050,0
20250109,134000,6299250,25050,25050,25050,25050,0
20250109,133900,6299250,25050,25050,25050,25050,0
20250109,133800,6299250,25050,25050,25050,25050,0
20250109,133700,6299250,25050,25050,25050,25050,0
20250109,133600,6299250,25050,25050,25050,25050,21
20250109,133500,5773200,25100,25100,25100,25100,0
20250109,133400,5773200,25100,25100,25100,25100,0
20250109,133300,5773200,25100,25100,25100,25100,0
20250109,133200,5773200,25100,25100,25100,25100,0
20250109,133100,5773200,25100,25100,25100,25100,0
20250109,133000,5773200,25100,25100,25100,25100,0
20250109,132900,5773200,25100,25100,25100,25100,0
20250109,132800,5773200,25100,25100,25100,25100,0
20250109,132700,5773200,25100,25100,25100,25100,0
20250109,132600,5773200,25100,25100,25100,25100,0
20250109,132500,5773200,25100,25100,25100,25100,0
20250109,132400,5773200,25100,25100,25100,25100,0
20250109,132300,5773200,25100,25100,25100,25100,0
20250109,132200,5773200,25100,25100,25100,25100,0
20250109,132100,5773200,25100,25100,25100,25100,0
20250109,132000,5773200,25100,25050,25100,25050,63
20250109,131900,4194400,25150,25150,25150,25150,0
20250109,131800,4194400,25150,25150,25150,25150,0
20250109,131700,4194400,25150,25150,25150,25150,0
20250109,131600,4194400,25150,25150,25150,25150,0
20250109,131500,4194400,25150,25150,25150,25150,0
20250109,131400,4194400,25150,25150,25150,25150,0
20250109,131300,4194400,25150,25150,25150,25150,0
20250109,131200,4194400,25150,25150,25150,25150,0
20250109,131100,4194400,25150,25150,25150,25150,0
20250109,131000,4194400,25150,25150,25150,25150,0
20250109,130900,4194400,25150,25150,25150,25150,0
20250109,130800,4194400,25150,25150,25150,25150,0
20250109,130700,4194400,25150,25150,25150,25150,0
20250109,130600,4194400,25150,25150,25150,25150,0
20250109,130500,4194400,25150,25150,25150,25150,0
20250109,130400,4194400,25150,25150,25150,25150,0
20250109,130300,4194400,25150,25150,25150,25150,0
20250109,130200,4194400,25150,25150,25150,25150,0
20250109,130100,4194400,25150,25150,25150,25150,0
20250109,130000,4194400,25150,25150,25150,25150,0
20250109,125900,4194400,25150,25150,25150,25150,0
20250109,125800,4194400,25150,25150,25150,25150,0
20250109,125700,4194400,25150,25150,25150,25150,0
20250109,125600,4194400,25150,25150,25150,25150,2
20250109,125500,4144100,25200,25200,25200,25200,0
20250109,125400,4144100,25200,25200,25200,25200,0
20250109,125300,4144100,25200,25200,25200,25200,0
20250109,125200,4144100,25200,25200,25200,25200,0
20250109,125100,4144100,25200,25200,25200,25200,0
20250109,125000,4144100,25200,25200,25200,25200,0
20250109,124900,4144100,25200,25200,25200,25200,0
20250109,124800,4144100,25200,25200,25200,25200,0
20250109,124700,4144100,25200,25200,25200,25200,0
20250109,124600,4144100,25200,25200,25200,25200,0
20250109,124500,4144100,25200,25200,25200,25200,0
20250109,124400,4144100,25200,25200,25200,25200,0
20250109,124300,4144100,25200,25200,25200,25200,0
20250109,124200,4144100,25200,25200,25200,25200,0
20250109,124100,4144100,25200,25200,25200,25200,0
20250109,124000,4144100,25200,25200,25200,25200,0
20250109,123900,4144100,25200,25200,25200,25200,0
20250109,123800,4144100,25200,25200,25200,25200,0
20250109,123700,4144100,25200,25200,25200,25200,0
20250109,123600,4144100,25200,25200,25200,25200,0
20250109,123500,4144100,25200,25200,25200,25200,0
20250109,123400,4144100,25200,25200,25200,25200,0
20250109,123300,4144100,25200,25200,25200,25200,0
20250109,123200,4144100,25200,25200,25200,25200,0
20250109,123100,4144100,25200,25200,25200,25200,0
20250109,123000,4144100,25200,25200,25200,25200,0
20250109,122900,4144100,25200,25200,25200,25200,0
20250109,122800,4144100,25200,25200,25200,25200,0
20250109,122700,4144100,25200,25200,25200,25200,0
20250109,122600,4144100,25200,25200,25200,25200,0
20250109,122500,4144100,25200,25200,25200,25200,0
20250109,122400,4144100,25200,25200,25200,25200,0
20250109,122300,4144100,25200,25200,25200,25200,0
20250109,122200,4144100,25200,25200,25200,25200,0
20250109,122100,4144100,25200,25050,25200,25050,4
20250109,122000,4043750,25200,25200,25200,25200,0
20250109,121900,4043750,25200,25200,25200,25200,0
20250109,121800,4043750,25200,25200,25200,25200,0
20250109,121700,4043750,25200,25200,25200,25200,0
20250109,121600,4043750,25200,25200,25200,25200,0
20250109,121500,4043750,25200,25200,25200,25200,0
20250109,121400,4043750,25200,25200,25200,25200,0
20250109,121300,4043750,25200,25200,25200,25200,0
20250109,121200,4043750,25200,25200,25200,25200,0
20250109,121100,4043750,25200,25050,25200,25050,19
20250109,121000,3567200,25100,25100,25100,25100,0
20250109,120900,3567200,25100,25100,25100,25100,0
20250109,120800,3567200,25100,25100,25100,25100,23
20250109,120700,2989900,25100,25100,25100,25100,4
20250109,120600,2889500,25200,25100,25200,25100,3
20250109,120500,2814100,25200,25200,25200,25200,0
20250109,120400,2814100,25200,25200,25200,25200,0
20250109,120300,2814100,25200,25200,25200,25200,0
20250109,120200,2814100,25200,25200,25200,25200,0
20250109,120100,2814100,25200,25200,25200,25200,0
20250109,120000,2814100,25200,25200,25200,25200,0
20250109,115900,2814100,25200,25200,25200,25200,0
20250109,115800,2814100,25200,25200,25200,25200,0
20250109,115700,2814100,25200,25200,25200,25200,0
20250109,115600,2814100,25200,25200,25200,25200,0
20250109,115500,2814100,25200,25200,25200,25200,0
20250109,115400,2814100,25200,25200,25200,25200,0
20250109,115300,2814100,25200,25200,25200,25200,0
20250109,115200,2814100,25200,25200,25200,25200,0
20250109,115100,2814100,25200,25200,25200,25200,0
20250109,115000,2814100,25200,25200,25200,25200,0
20250109,114900,2814100,25200,25200,25200,25200,0
20250109,114800,2814100,25200,25200,25200,25200,0
20250109,114700,2814100,25200,25200,25200,25200,0
20250109,114600,2814100,25200,25200,25200,25200,0
20250109,114500,2814100,25200,25200,25200,25200,0
20250109,114400,2814100,25200,25200,25200,25200,0
20250109,114300,2814100,25200,25200,25200,25200,0
20250109,114200,2814100,25200,25200,25200,25200,0
20250109,114100,2814100,25200,25200,25200,25200,0
20250109,114000,2814100,25200,25200,25200,25200,0
20250109,113900,2814100,25200,25200,25200,25200,0
20250109,113800,2814100,25200,25200,25200,25200,0
20250109,113700,2814100,25200,25200,25200,25200,0
20250109,113600,2814100,25200,25150,25200,25150,37
20250109,113500,1882000,25200,25200,25200,25200,0
20250109,113400,1882000,25200,25200,25200,25200,0
20250109,113300,1882000,25200,25200,25200,25200,0
20250109,113200,1882000,25200,25200,25200,25200,0
20250109,113100,1882000,25200,25200,25200,25200,0
20250109,113000,1882000,25200,25200,25200,25200,0
20250109,112900,1882000,25200,25200,25200,25200,0
20250109,112800,1882000,25200,25200,25200,25200,0
20250109,112700,1882000,25200,25200,25200,25200,0
20250109,112600,1882000,25200,25200,25200,25200,0
20250109,112500,1882000,25200,25200,25200,25200,0
20250109,112400,1882000,25200,25200,25200,25200,0
20250109,112300,1882000,25200,25200,25200,25200,0
20250109,112200,1882000,25200,25200,25200,25200,0
20250109,112100,1882000,25200,25200,25200,25200,0
20250109,112000,1882000,25200,25200,25200,25200,0
20250109,111900,1882000,25200,25200,25200,25200,0
20250109,111800,1882000,25200,25200,25200,25200,0
20250109,111700,1882000,25200,25200,25200,25200,0
20250109,111600,1882000,25200,25200,25200,25200,0
20250109,111500,1882000,25200,25200,25200,25200,0
20250109,111400,1882000,25200,25200,25200,25200,0
20250109,111300,1882000,25200,25200,25200,25200,0
20250109,111200,1882000,25200,25200,25200,25200,0
20250109,111100,1882000,25200,25200,25200,25200,0
20250109,111000,1882000,25200,25200,25200,25200,0
20250109,110900,1882000,25200,25200,25200,25200,0
20250109,110800,1882000,25200,25200,25200,25200,0
20250109,110700,1882000,25200,25200,25200,25200,0
20250109,110600,1882000,25200,25200,25200,25200,0
20250109,110500,1882000,25200,25200,25200,25200,0
20250109,110400,1882000,25200,25200,25200,25200,0
20250109,110300,1882000,25200,25200,25200,25200,0
20250109,110200,1882000,25200,25200,25200,25200,0
20250109,110100,1882000,25200,25200,25200,25200,0
20250109,110000,1882000,25200,25200,25200,25200,0
20250109,105900,1882000,25200,25200,25200,25200,0
20250109,105800,1882000,25200,25200,25200,25200,0
20250109,105700,1882000,25200,25200,25200,25200,0
20250109,105600,1882000,25200,25150,25200,25150,4
20250109,105500,1781350,25150,25150,25150,25150,0
20250109,105400,1781350,25150,25100,25150,25100,4
20250109,105300,1680850,25100,25100,25100,25100,0
20250109,105200,1680850,25100,25100,25100,25100,0
20250109,105100,1680850,25100,25100,25100,25100,0
20250109,105000,1680850,25100,25100,25100,25100,0
20250109,104900,1680850,25100,25100,25100,25100,0
20250109,104800,1680850,25100,25050,25100,25050,25
20250109,104700,1054400,25100,25100,25100,25100,0
20250109,104600,1054400,25100,25100,25100,25100,0
20250109,104500,1054400,25100,25100,25100,25100,0
20250109,104400,1054400,25100,25100,25100,25100,0
20250109,104300,1054400,25100,25100,25100,25100,0
20250109,104200,1054400,25100,25100,25100,25100,0
20250109,104100,1054400,25100,25100,25100,25100,0
20250109,104000,1054400,25100,25100,25100,25100,0
20250109,103900,1054400,25100,25100,25100,25100,0
20250109,103800,1054400,25100,25100,25100,25100,0
20250109,103700,1054400,25100,25100,25100,25100,0
20250109,103600,1054400,25100,25100,25100,25100,5
20250109,103500,928900,25100,25100,25100,25100,0
20250109,103400,928900,25100,25100,25100,25100,0
20250109,103300,928900,25100,25100,25100,25100,0
20250109,103200,928900,25100,25100,25100,25100,0
20250109,103100,928900,25100,25100,25100,25100,0
20250109,103000,928900,25100,25100,25100,25100,0
20250109,102900,928900,25100,25100,25100,25100,0
20250109,102800,928900,25100,25100,25100,25100,0
20250109,102700,928900,25100,25100,25100,25100,0
20250109,102600,928900,25100,25100,25100,25100,0
20250109,102500,928900,25100,25100,25100,25100,0
20250109,102400,928900,25100,25100,25100,25100,0
20250109,102300,928900,25100,25100,25100,25100,0
20250109,102200,928900,25100,25100,25100,25100,0
20250109,102100,928900,25100,25100,25100,25100,0
20250109,102000,928900,25100,25100,25100,25100,0
20250109,101900,928900,25100,25100,25100,25100,0
20250109,101800,928900,25100,25100,25100,25100,0
20250109,101700,928900,25100,25100,25100,25100,0
20250109,101600,928900,25100,25100,25100,25100,0
20250109,101500,928900,25100,25100,25100,25100,0
20250109,101400,928900,25100,25100,25100,25100,0
20250109,101300,928900,25100,25100,25100,25100,0
20250109,101200,928900,25100,25100,25100,25100,0
20250109,101100,928900,25100,25100,25100,25100,0
20250109,101000,928900,25100,25100,25100,25100,0
20250109,100900,928900,25100,25100,25100,25100,0
20250109,100800,928900,25100,25100,25100,25100,0
20250109,100700,928900,25100,25100,25100,25100,0
20250109,100600,928900,25100,25100,25100,25100,0
20250109,100500,928900,25100,25100,25100,25100,0
20250109,100400,928900,25100,25100,25100,25100,0
20250109,100300,928900,25100,25100,25100,25100,0
20250109,100200,928900,25100,25100,25100,25100,0
20250109,100100,928900,25100,25100,25100,25100,0
20250109,100000,928900,25100,25100,25100,25100,0
20250109,095900,928900,25100,25100,25100,25100,0
20250109,095800,928900,25100,25100,25100,25100,0
20250109,095700,928900,25100,25100,25100,25100,0
20250109,095600,928900,25100,25100,25100,25100,0
20250109,095500,928900,25100,25100,25100,25100,0
20250109,095400,928900,25100,25100,25100,25100,11
20250109,095300,652800,25150,25150,25150,25150,0
20250109,095200,652800,25150,25100,25150,25100,20
20250109,095100,150600,25100,25100,25100,25100,0
20250109,095000,150600,25100,25100,25100,25100,0
20250109,094900,150600,25100,25100,25100,25100,0
20250109,094800,150600,25100,25100,25100,25100,0
20250109,094700,150600,25100,25100,25100,25100,0
20250109,094600,150600,25100,25100,25100,25100,0
20250109,094500,150600,25100,25100,25100,25100,0
20250109,094400,150600,25100,25100,25100,25100,0
20250109,094300,150600,25100,25100,25100,25100,0
20250109,094200,150600,25100,25100,25100,25100,1
20250109,094100,125500,25100,25100,25100,25100,0
20250109,094000,125500,25100,25100,25100,25100,0
20250109,093900,125500,25100,25100,25100,25100,0
20250109,093800,125500,25100,25100,25100,25100,0
20250109,093700,125500,25100,25100,25100,25100,0
20250109,093600,125500,25100,25100,25100,25100,0
20250109,093500,125500,25100,25100,25100,25100,0
20250109,093400,125500,25100,25100,25100,25100,0
20250109,093300,125500,25100,25100,25100,25100,0
20250109,093200,125500,25100,25100,25100,25100,5
20250109,093100,0,25000,25000,25000,25000,0
20250109,093000,0,25000,25000,25000,25000,0
20250109,092900,0,25000,25000,25000,25000,0
20250109,092800,0,25000,25000,25000,25000,0
20250109,092700,0,25000,25000,25000,25000,0
20250109,092600,0,25000,25000,25000,25000,0
20250109,092500,0,25000,25000,25000,25000,0
20250109,092400,0,25000,25000,25000,25000,0
20250109,092300,0,25000,25000,25000,25000,0
20250109,092200,0,25000,25000,25000,25000,0
20250109,092100,0,25000,25000,25000,25000,0
20250109,092000,0,25000,25000,25000,25000,0
20250109,091900,0,25000,25000,25000,25000,0
20250109,091800,0,25000,25000,25000,25000,0
20250109,091700,0,25000,25000,25000,25000,0
20250109,091600,0,25000,25000,25000,25000,0
20250109,091500,0,25000,25000,25000,25000,0
20250109,091400,0,25000,25000,25000,25000,0
20250109,091300,0,25000,25000,25000,25000,0
20250109,091200,0,25000,25000,25000,25000,0
20250109,091100,0,25000,25000,25000,25000,0
20250109,091000,0,25000,25000,25000,25000,0
20250109,090900,0,25000,25000,25000,25000,0
20250109,090800,0,25000,25000,25000,25000,0
20250109,090700,0,25000,25000,25000,25000,0
20250109,090600,0,25000,25000,25000,25000,0
20250109,090500,0,25000,25000,25000,25000,0
20250109,090400,0,25000,25000,25000,25000,0
20250109,090300,0,25000,25000,25000,25000,0
20250109,090200,0,25000,25000,25000,25000,0
20250109,090100,0,25000,25000,25000,25000,0
20250109,090000,0,25000,25000,25000,25000,0