KissMeData/001270/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,183300,280084050,26950,26950,26950,26950,162
20240305,183200,280084050,26950,26950,26950,26950,0
20240305,183100,280084050,26950,26950,26950,26950,0
20240305,183000,280084050,26950,26950,26950,26950,0
20240305,182900,280084050,26950,26950,26950,26950,0
20240305,182800,280084050,26950,26950,26950,26950,0
20240305,182700,280084050,26950,26950,26950,26950,0
20240305,182600,280084050,26950,26950,26950,26950,0
20240305,182500,280084050,26950,26950,26950,26950,0
20240305,182400,280084050,26950,26950,26950,26950,0
20240305,182300,280084050,26950,26950,26950,26950,0
20240305,182200,280084050,26950,26950,26950,26950,0
20240305,182100,280084050,26950,26950,26950,26950,0
20240305,182000,280084050,26950,26950,26950,26950,0
20240305,181900,280084050,26950,26950,26950,26950,0
20240305,181800,280084050,26950,26950,26950,26950,0
20240305,181700,280084050,26950,26950,26950,26950,0
20240305,181600,280084050,26950,26950,26950,26950,0
20240305,181500,280084050,26950,26950,26950,26950,0
20240305,181400,280084050,26950,26950,26950,26950,0
20240305,181300,280084050,26950,26950,26950,26950,0
20240305,181200,280084050,26950,26950,26950,26950,0
20240305,181100,280084050,26950,26950,26950,26950,0
20240305,181000,280084050,26950,26950,26950,26950,0
20240305,180900,280084050,26950,26950,26950,26950,0
20240305,180800,280084050,26950,26950,26950,26950,0
20240305,180700,280084050,26950,26950,26950,26950,0
20240305,180600,280084050,26950,26950,26950,26950,0
20240305,180500,280084050,26950,26950,26950,26950,0
20240305,180400,280084050,26950,26950,26950,26950,0
20240305,180300,280084050,26950,26950,26950,26950,162
20240305,180200,280084050,26950,26950,26950,26950,0
20240305,180100,280084050,26950,26950,26950,26950,0
20240305,180000,280084050,26950,26950,26950,26950,0
20240305,175900,280084050,26950,26950,26950,26950,0
20240305,175800,280084050,26950,26950,26950,26950,0
20240305,175700,280084050,26950,26950,26950,26950,0
20240305,175600,280084050,26950,26950,26950,26950,0
20240305,175500,280084050,26950,26950,26950,26950,0
20240305,175400,280084050,26950,26950,26950,26950,0
20240305,175300,280084050,26950,26950,26950,26950,0
20240305,175200,280084050,26950,26950,26950,26950,0
20240305,175100,280084050,26950,26950,26950,26950,0
20240305,175000,280084050,26950,26950,26950,26950,0
20240305,174900,280084050,26950,26950,26950,26950,0
20240305,174800,280084050,26950,26950,26950,26950,0
20240305,174700,280084050,26950,26950,26950,26950,0
20240305,174600,280084050,26950,26950,26950,26950,0
20240305,174500,280084050,26950,26950,26950,26950,0
20240305,174400,280084050,26950,26950,26950,26950,0
20240305,174300,280084050,26950,26950,26950,26950,0
20240305,174200,280084050,26950,26950,26950,26950,0
20240305,174100,280084050,26950,26950,26950,26950,0
20240305,174000,280084050,26950,26950,26950,26950,0
20240305,173900,280084050,26950,26950,26950,26950,0
20240305,173800,280084050,26950,26950,26950,26950,0
20240305,173700,280084050,26950,26950,26950,26950,0
20240305,173600,280084050,26950,26950,26950,26950,0
20240305,173500,280084050,26950,26950,26950,26950,0
20240305,173400,280084050,26950,26950,26950,26950,0
20240305,173300,280084050,26950,26950,26950,26950,162
20240305,173200,280084050,26950,26950,26950,26950,0
20240305,173100,280084050,26950,26950,26950,26950,0
20240305,173000,280084050,26950,26950,26950,26950,0
20240305,172900,280084050,26950,26950,26950,26950,0
20240305,172800,280084050,26950,26950,26950,26950,0
20240305,172700,280084050,26950,26950,26950,26950,0
20240305,172600,280084050,26950,26950,26950,26950,0
20240305,172500,280084050,26950,26950,26950,26950,0
20240305,172400,280084050,26950,26950,26950,26950,0
20240305,172300,280084050,26950,26950,26950,26950,0
20240305,172200,280084050,26950,26950,26950,26950,0
20240305,172100,280084050,26950,26950,26950,26950,0
20240305,172000,280084050,26950,26950,26950,26950,0
20240305,171900,280084050,26950,26950,26950,26950,0
20240305,171800,280084050,26950,26950,26950,26950,0
20240305,171700,280084050,26950,26950,26950,26950,0
20240305,171600,280084050,26950,26950,26950,26950,0
20240305,171500,280084050,26950,26950,26950,26950,0
20240305,171400,280084050,26950,26950,26950,26950,0
20240305,171300,280084050,26950,26950,26950,26950,0
20240305,171200,280084050,26950,26950,26950,26950,0
20240305,171100,280084050,26950,26950,26950,26950,0
20240305,171000,280084050,26950,26950,26950,26950,0
20240305,170900,280084050,26950,26950,26950,26950,0
20240305,170800,280084050,26950,26950,26950,26950,0
20240305,170700,280084050,26950,26950,26950,26950,0
20240305,170600,280084050,26950,26950,26950,26950,0
20240305,170500,280084050,26950,26950,26950,26950,0
20240305,170400,280084050,26950,26950,26950,26950,0
20240305,170300,280084050,26950,26950,26950,26950,162
20240305,170200,280084050,26950,26950,26950,26950,0
20240305,170100,280084050,26950,26950,26950,26950,0
20240305,170000,280084050,26950,26950,26950,26950,0
20240305,165900,280084050,26950,26950,26950,26950,0
20240305,165800,280084050,26950,26950,26950,26950,0
20240305,165700,280084050,26950,26950,26950,26950,0
20240305,165600,280084050,26950,26950,26950,26950,0
20240305,165500,280084050,26950,26950,26950,26950,0
20240305,165400,280084050,26950,26950,26950,26950,0
20240305,165300,280084050,26950,26950,26950,26950,0
20240305,165200,280084050,26950,26950,26950,26950,0
20240305,165100,280084050,26950,26950,26950,26950,0
20240305,165000,280084050,26950,26950,26950,26950,0
20240305,164900,280084050,26950,26950,26950,26950,0
20240305,164800,280084050,26950,26950,26950,26950,0
20240305,164700,280084050,26950,26950,26950,26950,0
20240305,164600,280084050,26950,26950,26950,26950,0
20240305,164500,280084050,26950,26950,26950,26950,0
20240305,164400,280084050,26950,26950,26950,26950,0
20240305,164300,280084050,26950,26950,26950,26950,0
20240305,164200,280084050,26950,26950,26950,26950,0
20240305,164100,280084050,26950,26950,26950,26950,0
20240305,164000,280084050,26950,26950,26950,26950,0
20240305,163900,280084050,26950,26950,26950,26950,0
20240305,163800,280084050,26950,26950,26950,26950,0
20240305,163700,280084050,26950,26950,26950,26950,0
20240305,163600,280084050,26950,26950,26950,26950,0
20240305,163500,280084050,26950,26950,26950,26950,0
20240305,163400,280084050,26950,26950,26950,26950,0
20240305,163300,280084050,26950,26950,26950,26950,162
20240305,163200,280084050,26950,26950,26950,26950,0
20240305,163100,280084050,26950,26950,26950,26950,0
20240305,163000,280084050,26950,26950,26950,26950,0
20240305,162900,280084050,26950,26950,26950,26950,0
20240305,162800,280084050,26950,26950,26950,26950,0
20240305,162700,280084050,26950,26950,26950,26950,0
20240305,162600,280084050,26950,26950,26950,26950,0
20240305,162500,280084050,26950,26950,26950,26950,0
20240305,162400,280084050,26950,26950,26950,26950,0
20240305,162300,280084050,26950,26950,26950,26950,0
20240305,162200,280084050,26950,26950,26950,26950,0
20240305,162100,280084050,26950,26950,26950,26950,0
20240305,162000,280084050,26950,26950,26950,26950,0
20240305,161900,280084050,26950,26950,26950,26950,0
20240305,161800,280084050,26950,26950,26950,26950,0
20240305,161700,280084050,26950,26950,26950,26950,0
20240305,161600,280084050,26950,26950,26950,26950,0
20240305,161500,280084050,26950,26950,26950,26950,0
20240305,161400,280084050,26950,26950,26950,26950,0
20240305,161300,280084050,26950,26950,26950,26950,0
20240305,161200,280084050,26950,26950,26950,26950,0
20240305,161100,280084050,26950,26950,26950,26950,0
20240305,161000,280084050,26950,26950,26950,26950,0
20240305,160900,280084050,26950,26950,26950,26950,0
20240305,160800,280084050,26950,26950,26950,26950,0
20240305,160700,280084050,26950,26950,26950,26950,0
20240305,160600,280084050,26950,26950,26950,26950,0
20240305,160500,280084050,26950,26950,26950,26950,0
20240305,160400,280084050,26950,26950,26950,26950,0
20240305,160300,280084050,26950,26950,26950,26950,162
20240305,160200,280084050,26950,26950,26950,26950,0
20240305,160100,280084050,26950,26950,26950,26950,0
20240305,160000,280084050,26950,26950,26950,26950,0
20240305,155900,280084050,26950,26950,26950,26950,0
20240305,155800,280084050,26950,26950,26950,26950,0
20240305,155700,280084050,26950,26950,26950,26950,0
20240305,155600,280084050,26950,26950,26950,26950,0
20240305,155500,280084050,26950,26950,26950,26950,0
20240305,155400,280084050,26950,26950,26950,26950,0
20240305,155300,280084050,26950,26950,26950,26950,0
20240305,155200,280084050,26950,26950,26950,26950,0
20240305,155100,280084050,26950,26950,26950,26950,0
20240305,155000,280084050,26950,26950,26950,26950,0
20240305,154900,280084050,26950,26950,26950,26950,0
20240305,154800,280084050,26950,26950,26950,26950,0
20240305,154700,280084050,26950,26950,26950,26950,0
20240305,154600,280084050,26950,26950,26950,26950,0
20240305,154500,280084050,26950,26950,26950,26950,0
20240305,154400,280084050,26950,26950,26950,26950,0
20240305,154300,280084050,26950,26950,26950,26950,0
20240305,154200,280084050,26950,26950,26950,26950,0
20240305,154100,280084050,26950,26950,26950,26950,0
20240305,154000,280084050,26950,26950,26950,26950,0
20240305,153900,280084050,26950,26950,26950,26950,0
20240305,153800,280084050,26950,26950,26950,26950,0
20240305,153700,280084050,26950,26950,26950,26950,0
20240305,153600,280084050,26950,26950,26950,26950,0
20240305,153500,280084050,26950,26950,26950,26950,0
20240305,153400,280084050,26950,26950,26950,26950,0
20240305,153300,280084050,26950,26950,26950,26950,162
20240305,153200,280084050,26950,26950,26950,26950,0
20240305,153100,280084050,26950,26950,26950,26950,0
20240305,153000,280084050,26950,26950,26950,26950,162
20240305,152900,275718150,26750,26750,26750,26750,0
20240305,152800,275718150,26750,26750,26750,26750,0
20240305,152700,275718150,26750,26750,26750,26750,0
20240305,152600,275718150,26750,26750,26750,26750,0
20240305,152500,275718150,26750,26750,26750,26750,0
20240305,152400,275718150,26750,26750,26750,26750,0
20240305,152300,275718150,26750,26750,26750,26750,0
20240305,152200,275718150,26750,26750,26750,26750,0
20240305,152100,275718150,26750,26750,26750,26750,0
20240305,152000,275718150,26750,26750,26750,26750,0
20240305,151900,275718150,26750,26750,26750,26750,24
20240305,151800,275076150,26750,26750,26750,26750,36
20240305,151700,274113150,26800,26800,26800,26800,1
20240305,151600,274086350,26750,26750,26750,26750,0
20240305,151500,274086350,26750,26750,26750,26750,1
20240305,151400,274059600,26850,26850,26850,26850,0
20240305,151300,274059600,26850,26850,26850,26850,1
20240305,151200,274032750,26650,26650,26650,26650,0
20240305,151100,274032750,26650,26650,26650,26650,0
20240305,151000,274032750,26650,26700,26700,26650,31
20240305,150900,273205300,26850,26850,26850,26850,1
20240305,150800,273178450,26850,26850,26850,26850,20
20240305,150700,272641450,26900,26900,26900,26900,0
20240305,150600,272641450,26900,26900,26900,26900,0
20240305,150500,272641450,26900,26900,26900,26900,0
20240305,150400,272641450,26900,26900,26900,26900,0
20240305,150300,272641450,26900,26900,26900,26900,0
20240305,150200,272641450,26900,26900,26900,26900,0
20240305,150100,272641450,26900,26900,26900,26900,0
20240305,150000,272641450,26900,26900,26900,26900,0
20240305,145900,272641450,26900,26900,26900,26900,0
20240305,145800,272641450,26900,26900,26900,26900,0
20240305,145700,272641450,26900,26900,26900,26900,0
20240305,145600,272641450,26900,26900,26900,26900,0
20240305,145500,272641450,26900,26900,26900,26900,0
20240305,145400,272641450,26900,26900,26900,26900,0
20240305,145300,272641450,26900,26900,26900,26900,0
20240305,145200,272641450,26900,26900,26900,26900,0
20240305,145100,272641450,26900,26900,26900,26900,0
20240305,145000,272641450,26900,26900,26900,26900,0
20240305,144900,272641450,26900,26900,26900,26900,0
20240305,144800,272641450,26900,26900,26900,26900,0
20240305,144700,272641450,26900,26900,26900,26900,0
20240305,144600,272641450,26900,26900,26900,26900,0
20240305,144500,272641450,26900,26900,26900,26900,0
20240305,144400,272641450,26900,26750,26900,26750,15
20240305,144300,272238550,26650,26650,26650,26650,0
20240305,144200,272238550,26650,26650,26650,26650,0
20240305,144100,272238550,26650,26650,26650,26650,36
20240305,144000,271279150,26600,26600,26600,26600,0
20240305,143900,271279150,26600,26650,26650,26600,38
20240305,143800,270267150,26700,26700,26700,26700,0
20240305,143700,270267150,26700,26800,26800,26700,10
20240305,143600,269999350,26800,26800,26800,26800,0
20240305,143500,269999350,26800,26800,26800,26800,0
20240305,143400,269999350,26800,26800,26800,26800,0
20240305,143300,269999350,26800,26800,26800,26800,0
20240305,143200,269999350,26800,26800,26800,26800,0
20240305,143100,269999350,26800,26800,26800,26800,25
20240305,143000,269329350,26800,26800,26800,26800,0
20240305,142900,269329350,26800,26800,26800,26800,41
20240305,142800,268230550,26800,26800,26800,26800,0
20240305,142700,268230550,26800,26800,26800,26800,0
20240305,142600,268230550,26800,26800,26800,26800,1
20240305,142500,268203750,26950,26950,26950,26950,0
20240305,142400,268203750,26950,26950,26950,26950,0
20240305,142300,268203750,26950,26950,26950,26950,0
20240305,142200,268203750,26950,26950,26950,26950,0
20240305,142100,268203750,26950,26950,26950,26950,0
20240305,142000,268203750,26950,26950,26950,26950,0
20240305,141900,268203750,26950,26950,26950,26950,0
20240305,141800,268203750,26950,26950,26950,26950,0
20240305,141700,268203750,26950,26900,26950,26900,2
20240305,141600,268149900,26950,26950,26950,26950,0
20240305,141500,268149900,26950,26950,26950,26950,0
20240305,141400,268149900,26950,26950,26950,26950,0
20240305,141300,268149900,26950,26900,26950,26900,18
20240305,141200,267664850,26800,26850,26850,26800,18
20240305,141100,267182250,26850,26850,26850,26850,0
20240305,141000,267182250,26850,26850,26850,26850,0
20240305,140900,267182250,26850,26850,26850,26850,0
20240305,140800,267182250,26850,26850,26850,26850,0
20240305,140700,267182250,26850,26850,26850,26850,0
20240305,140600,267182250,26850,26850,26850,26850,0
20240305,140500,267182250,26850,26850,26850,26850,0
20240305,140400,267182250,26850,26850,26850,26850,0
20240305,140300,267182250,26850,26850,26850,26850,10
20240305,140200,266913750,26950,26950,26950,26950,0
20240305,140100,266913750,26950,26950,26950,26950,0
20240305,140000,266913750,26950,26950,26950,26950,0
20240305,135900,266913750,26950,26950,26950,26950,0
20240305,135800,266913750,26950,26950,26950,26950,18
20240305,135700,266428650,26900,26950,26950,26900,28
20240305,135600,265674100,26950,26950,26950,26950,73
20240305,135500,263706750,26950,26950,26950,26950,38
20240305,135400,262682650,26950,26950,26950,26950,0
20240305,135300,262682650,26950,26950,26950,26950,0
20240305,135200,262682650,26950,26950,26950,26950,0
20240305,135100,262682650,26950,27000,27000,26950,237
20240305,135000,256283950,27150,27150,27150,27150,0
20240305,134900,256283950,27150,27150,27150,27150,0
20240305,134800,256283950,27150,27150,27150,27150,0
20240305,134700,256283950,27150,27150,27150,27150,0
20240305,134600,256283950,27150,27100,27150,27100,2
20240305,134500,256229700,26950,26950,26950,26950,0
20240305,134400,256229700,26950,26950,26950,26950,0
20240305,134300,256229700,26950,26950,26950,26950,9
20240305,134200,255987150,26950,26950,26950,26950,0
20240305,134100,255987150,26950,26950,26950,26950,19
20240305,134000,255475100,26950,26950,26950,26950,0
20240305,133900,255475100,26950,26950,26950,26950,0
20240305,133800,255475100,26950,26950,26950,26950,0
20240305,133700,255475100,26950,26950,26950,26950,0
20240305,133600,255475100,26950,27000,27000,26950,18
20240305,133500,254989750,27200,27200,27200,27200,0
20240305,133400,254989750,27200,27200,27200,27200,0
20240305,133300,254989750,27200,27150,27200,27150,15
20240305,133200,254582350,27300,27000,27300,26900,81
20240305,133100,252397150,27000,27000,27000,27000,258
20240305,133000,245431150,27100,27100,27100,27100,126
20240305,132900,242016550,27100,27100,27100,27100,73
20240305,132800,240038250,27100,27100,27100,27100,20
20240305,132700,239496250,27250,27250,27250,27250,0
20240305,132600,239496250,27250,27250,27250,27250,0
20240305,132500,239496250,27250,27150,27250,27150,470
20240305,132400,226688850,27150,27150,27150,27150,180
20240305,132300,221801850,27100,27100,27100,27100,0
20240305,132200,221801850,27100,27150,27150,27100,205
20240305,132100,216236350,27150,27150,27150,27150,0
20240305,132000,216236350,27150,27150,27150,27150,0
20240305,131900,216236350,27150,27150,27150,27150,0
20240305,131800,216236350,27150,27150,27150,27150,0
20240305,131700,216236350,27150,27150,27150,27150,0
20240305,131600,216236350,27150,27150,27150,27150,0
20240305,131500,216236350,27150,27100,27150,27100,3
20240305,131400,216155000,26950,26950,26950,26950,0
20240305,131300,216155000,26950,26950,26950,26950,0
20240305,131200,216155000,26950,26950,26950,26950,10
20240305,131100,215885500,26950,26950,26950,26950,16
20240305,131000,215454300,27100,27100,27100,27100,1
20240305,130900,215427200,27000,27100,27100,27000,97
20240305,130800,212803400,27150,27150,27150,27150,233
20240305,130700,206477450,27150,27150,27150,27150,0
20240305,130600,206477450,27150,27150,27150,27150,0
20240305,130500,206477450,27150,27150,27150,27150,0
20240305,130400,206477450,27150,27150,27150,27150,0
20240305,130300,206477450,27150,27150,27150,27150,0
20240305,130200,206477450,27150,27150,27150,27150,0
20240305,130100,206477450,27150,27150,27150,27150,0
20240305,130000,206477450,27150,27150,27150,27150,1
20240305,125900,206450300,27250,27250,27250,27250,0
20240305,125800,206450300,27250,27250,27250,27250,0
20240305,125700,206450300,27250,27250,27250,27250,0
20240305,125600,206450300,27250,27250,27250,27250,0
20240305,125500,206450300,27250,27250,27250,27250,0
20240305,125400,206450300,27250,27250,27250,27250,0
20240305,125300,206450300,27250,27250,27250,27250,0
20240305,125200,206450300,27250,27250,27250,27250,0
20240305,125100,206450300,27250,27250,27250,27250,0
20240305,125000,206450300,27250,27150,27250,27150,58
20240305,124900,204873700,27250,27250,27250,27250,0
20240305,124800,204873700,27250,27250,27250,27250,1
20240305,124700,204846450,27250,27250,27250,27250,0
20240305,124600,204846450,27250,27250,27250,27250,0
20240305,124500,204846450,27250,27250,27250,27250,0
20240305,124400,204846450,27250,27250,27250,27250,24
20240305,124300,204192450,27250,27250,27250,27250,0
20240305,124200,204192450,27250,27250,27250,27250,0
20240305,124100,204192450,27250,27250,27250,27250,0
20240305,124000,204192450,27250,27250,27250,27250,0
20240305,123900,204192450,27250,27250,27250,27250,0
20240305,123800,204192450,27250,27250,27250,27250,1
20240305,123700,204165200,27250,27250,27250,27250,0
20240305,123600,204165200,27250,27250,27250,27250,0
20240305,123500,204165200,27250,27250,27250,27250,0
20240305,123400,204165200,27250,27250,27250,27250,0
20240305,123300,204165200,27250,27250,27250,27250,1
20240305,123200,204137950,27300,27300,27300,27300,0
20240305,123100,204137950,27300,27300,27300,27300,61
20240305,123000,202472650,27250,27250,27250,27250,2
20240305,122900,202418150,27250,27250,27250,27250,0
20240305,122800,202418150,27250,27250,27250,27250,1
20240305,122700,202390900,27250,27250,27300,27250,31
20240305,122600,201545650,27250,27250,27250,27250,1
20240305,122500,201518400,27300,27300,27300,27300,0
20240305,122400,201518400,27300,27300,27300,27300,0
20240305,122300,201518400,27300,27300,27300,27300,0
20240305,122200,201518400,27300,27300,27300,27300,0
20240305,122100,201518400,27300,27300,27300,27300,0
20240305,122000,201518400,27300,27300,27300,27300,29
20240305,121900,200726700,27250,27250,27250,27250,0
20240305,121800,200726700,27250,27250,27250,27250,26
20240305,121700,200018200,27250,27250,27250,27250,20
20240305,121600,199473200,27300,27300,27300,27300,0
20240305,121500,199473200,27300,27300,27300,27300,0
20240305,121400,199473200,27300,27300,27300,27200,75
20240305,121300,197425900,27300,27300,27300,27300,0
20240305,121200,197425900,27300,27300,27300,27300,19
20240305,121100,196907200,27300,27300,27300,27300,1
20240305,121000,196879900,27150,27250,27300,27150,72
20240305,120900,194915050,27250,27150,27250,27150,3881
20240305,120800,89534050,27150,27150,27150,27150,0
20240305,120700,89534050,27150,27100,27150,27100,2
20240305,120600,89479800,27150,27100,27150,27100,11
20240305,120500,89181200,27100,27100,27100,27100,129
20240305,120400,85685300,27100,27100,27100,27100,33
20240305,120300,84791000,27100,27100,27100,27100,4
20240305,120200,84682600,27100,27100,27100,27100,0
20240305,120100,84682600,27100,27100,27100,27100,0
20240305,120000,84682600,27100,27100,27100,27100,2
20240305,115900,84628400,27100,27100,27100,27100,1
20240305,115800,84601300,27100,27100,27100,27100,0
20240305,115700,84601300,27100,27100,27100,27100,0
20240305,115600,84601300,27100,27100,27100,27100,0
20240305,115500,84601300,27100,27100,27100,27100,0
20240305,115400,84601300,27100,27100,27100,27100,0
20240305,115300,84601300,27100,27100,27100,27100,198
20240305,115200,79235500,27100,27100,27100,27100,0
20240305,115100,79235500,27100,27100,27100,27100,2
20240305,115000,79181300,27150,27150,27150,27150,0
20240305,114900,79181300,27150,27150,27150,27150,1
20240305,114800,79154150,27100,27100,27100,27100,0
20240305,114700,79154150,27100,27100,27150,27100,3
20240305,114600,79072800,27150,27150,27150,27150,0
20240305,114500,79072800,27150,27150,27150,27150,1
20240305,114400,79045650,27050,27050,27050,27050,0
20240305,114300,79045650,27050,27150,27150,27050,194
20240305,114200,73779550,27150,27150,27150,27150,0
20240305,114100,73779550,27150,27150,27150,27150,184
20240305,114000,68783950,27150,27150,27150,27150,0
20240305,113900,68783950,27150,27150,27150,27150,1
20240305,113800,68756800,27150,27050,27150,27050,187
20240305,113700,63681350,27100,27100,27100,27100,0
20240305,113600,63681350,27100,27100,27100,27100,185
20240305,113500,58667850,27100,27100,27100,27100,0
20240305,113400,58667850,27100,27100,27100,27100,1
20240305,113300,58640750,27100,27100,27100,27100,184
20240305,113200,53654350,27050,27050,27050,27050,6
20240305,113100,53492050,27050,27050,27050,27050,0
20240305,113000,53492050,27050,27000,27050,27000,2
20240305,112900,53438000,27050,27050,27050,27050,0
20240305,112800,53438000,27050,27050,27050,27050,2
20240305,112700,53383900,27050,27050,27050,27050,1
20240305,112600,53356850,27000,27000,27000,27000,1
20240305,112500,53329850,27050,27050,27050,27050,5
20240305,112400,53194600,27050,27050,27050,27050,0
20240305,112300,53194600,27050,27000,27050,27000,696
20240305,112200,34402550,27000,27000,27000,27000,0
20240305,112100,34402550,27000,27000,27000,27000,0
20240305,112000,34402550,27000,26950,27000,26950,7
20240305,111900,34213750,26950,26950,26950,26950,1
20240305,111800,34186800,26950,26950,26950,26950,0
20240305,111700,34186800,26950,26950,26950,26950,0
20240305,111600,34186800,26950,26950,26950,26950,0
20240305,111500,34186800,26950,26950,26950,26950,0
20240305,111400,34186800,26950,26950,26950,26950,0
20240305,111300,34186800,26950,26950,26950,26950,1
20240305,111200,34159850,27000,27000,27000,27000,0
20240305,111100,34159850,27000,27000,27000,27000,0
20240305,111000,34159850,27000,27000,27000,27000,0
20240305,110900,34159850,27000,27000,27000,27000,0
20240305,110800,34159850,27000,27000,27000,27000,1
20240305,110700,34132850,27000,27000,27000,27000,0
20240305,110600,34132850,27000,27000,27000,27000,1
20240305,110500,34105850,27000,27000,27000,27000,1
20240305,110400,34078850,27000,26800,27000,26800,69
20240305,110300,32218050,26800,26800,26800,26800,0
20240305,110200,32218050,26800,26800,26800,26800,0
20240305,110100,32218050,26800,26800,26800,26800,0
20240305,110000,32218050,26800,26800,26800,26800,0
20240305,105900,32218050,26800,26800,26800,26800,0
20240305,105800,32218050,26800,26800,26800,26800,80
20240305,105700,30074050,26750,26750,26750,26750,0
20240305,105600,30074050,26750,26750,26750,26750,0
20240305,105500,30074050,26750,26750,26750,26750,0
20240305,105400,30074050,26750,26750,26750,26750,0
20240305,105300,30074050,26750,26750,26750,26750,2
20240305,105200,30020550,26800,26800,26800,26800,0
20240305,105100,30020550,26800,26800,26800,26800,0
20240305,105000,30020550,26800,26800,26800,26800,0
20240305,104900,30020550,26800,26800,26800,26800,0
20240305,104800,30020550,26800,26800,26800,26800,90
20240305,104700,27608550,26750,26750,26750,26750,0
20240305,104600,27608550,26750,26750,26750,26750,0
20240305,104500,27608550,26750,26750,26750,26750,0
20240305,104400,27608550,26750,26750,26750,26750,8
20240305,104300,27394550,26800,26800,26800,26800,0
20240305,104200,27394550,26800,26800,26800,26800,0
20240305,104100,27394550,26800,26800,26800,26800,25
20240305,104000,26724550,26800,26800,26800,26800,0
20240305,103900,26724550,26800,26800,26800,26800,1
20240305,103800,26697750,26750,26750,26750,26750,0
20240305,103700,26697750,26750,26750,26750,26750,0
20240305,103600,26697750,26750,26750,26750,26750,0
20240305,103500,26697750,26750,26750,26750,26750,0
20240305,103400,26697750,26750,26750,26750,26750,0
20240305,103300,26697750,26750,26750,26750,26750,0
20240305,103200,26697750,26750,26750,26750,26750,0
20240305,103100,26697750,26750,26750,26750,26750,0
20240305,103000,26697750,26750,26750,26750,26750,0
20240305,102900,26697750,26750,26750,26750,26750,0
20240305,102800,26697750,26750,26750,26750,26750,0
20240305,102700,26697750,26750,26750,26750,26750,0
20240305,102600,26697750,26750,26750,26750,26750,0
20240305,102500,26697750,26750,26750,26750,26750,0
20240305,102400,26697750,26750,26750,26750,26750,0
20240305,102300,26697750,26750,26750,26750,26750,3
20240305,102200,26617500,26650,26650,26650,26650,9
20240305,102100,26377650,26550,26550,26550,26550,0
20240305,102000,26377650,26550,26600,26600,26550,37
20240305,101900,25393850,26650,26650,26650,26650,64
20240305,101800,23688250,26650,26650,26650,26650,0
20240305,101700,23688250,26650,26650,26650,26650,0
20240305,101600,23688250,26650,26650,26650,26650,0
20240305,101500,23688250,26650,26650,26650,26650,0
20240305,101400,23688250,26650,26650,26650,26650,1
20240305,101300,23661600,26650,26650,26650,26650,0
20240305,101200,23661600,26650,26650,26650,26650,0
20240305,101100,23661600,26650,26650,26650,26650,0
20240305,101000,23661600,26650,26600,26650,26600,11
20240305,100900,23368600,26600,26600,26600,26600,0
20240305,100800,23368600,26600,26600,26600,26600,0
20240305,100700,23368600,26600,26600,26600,26600,0
20240305,100600,23368600,26600,26600,26600,26600,0
20240305,100500,23368600,26600,26600,26600,26600,0
20240305,100400,23368600,26600,26700,26700,26600,186
20240305,100300,18405450,26800,26800,26800,26800,0
20240305,100200,18405450,26800,26800,26800,26800,0
20240305,100100,18405450,26800,26800,26800,26800,0
20240305,100000,18405450,26800,26800,26800,26800,0
20240305,095900,18405450,26800,26800,26800,26800,0
20240305,095800,18405450,26800,26800,26800,26800,0
20240305,095700,18405450,26800,26800,26800,26800,0
20240305,095600,18405450,26800,26800,26800,26800,0
20240305,095500,18405450,26800,26800,26800,26800,0
20240305,095400,18405450,26800,26800,26800,26800,0
20240305,095300,18405450,26800,26800,26800,26800,0
20240305,095200,18405450,26800,26800,26800,26800,0
20240305,095100,18405450,26800,26800,26800,26800,0
20240305,095000,18405450,26800,26800,26800,26800,0
20240305,094900,18405450,26800,26800,26800,26800,0
20240305,094800,18405450,26800,26800,26800,26800,0
20240305,094700,18405450,26800,26800,26800,26800,0
20240305,094600,18405450,26800,26800,26800,26800,0
20240305,094500,18405450,26800,26800,26800,26800,0
20240305,094400,18405450,26800,26800,26800,26800,0
20240305,094300,18405450,26800,26800,26800,26800,0
20240305,094200,18405450,26800,26800,26800,26800,0
20240305,094100,18405450,26800,26800,26800,26800,0
20240305,094000,18405450,26800,26700,26800,26700,300
20240305,093900,10369600,26700,26700,26700,26700,0
20240305,093800,10369600,26700,26700,26700,26700,0
20240305,093700,10369600,26700,26700,26700,26700,8
20240305,093600,10156000,26700,26700,26700,26700,0
20240305,093500,10156000,26700,26700,26700,26700,0
20240305,093400,10156000,26700,26700,26700,26700,0
20240305,093300,10156000,26700,26700,26700,26700,0
20240305,093200,10156000,26700,26700,26700,26700,0
20240305,093100,10156000,26700,26700,26700,26700,0
20240305,093000,10156000,26700,26700,26700,26700,0
20240305,092900,10156000,26700,26700,26700,26700,110
20240305,092800,7219000,26700,26700,26700,26700,0
20240305,092700,7219000,26700,26700,26700,26700,0
20240305,092600,7219000,26700,26700,26700,26700,0
20240305,092500,7219000,26700,26700,26700,26700,0
20240305,092400,7219000,26700,26700,26700,26700,1
20240305,092300,7192300,26700,26750,26750,26700,20
20240305,092200,6657350,26750,26750,26750,26750,10
20240305,092100,6389850,26800,26800,26800,26800,0
20240305,092000,6389850,26800,26800,26800,26800,1
20240305,091900,6363050,26800,26800,26800,26800,0
20240305,091800,6363050,26800,26700,26800,26700,12
20240305,091700,6042000,26550,26550,26550,26550,1
20240305,091600,6015450,26700,26700,26700,26700,0
20240305,091500,6015450,26700,26700,26700,26700,0
20240305,091400,6015450,26700,26700,26700,26700,0
20240305,091300,6015450,26700,26700,26700,26700,0
20240305,091200,6015450,26700,26700,26700,26700,0
20240305,091100,6015450,26700,26700,26700,26700,0
20240305,091000,6015450,26700,26700,26700,26700,1
20240305,090900,5988750,26650,26650,26650,26650,0
20240305,090800,5988750,26650,26650,26650,26650,0
20240305,090700,5988750,26650,26500,26650,26500,200
20240305,090600,659050,26350,26350,26350,26350,0
20240305,090500,659050,26350,26350,26350,26350,0
20240305,090400,659050,26350,26350,26350,26350,0
20240305,090300,659050,26350,26350,26350,26350,0
20240305,090200,659050,26350,26350,26350,26350,0
20240305,090100,659050,26350,26350,26350,26350,0
20240305,090000,659050,26350,26500,26500,26350,25