KissMeData/001270/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183300,11411350,27300,27300,27300,27300,55
20250115,183200,11411350,27300,27300,27300,27300,0
20250115,183100,11411350,27300,27300,27300,27300,0
20250115,183000,11411350,27300,27300,27300,27300,0
20250115,182900,11411350,27300,27300,27300,27300,0
20250115,182800,11411350,27300,27300,27300,27300,0
20250115,182700,11411350,27300,27300,27300,27300,0
20250115,182600,11411350,27300,27300,27300,27300,0
20250115,182500,11411350,27300,27300,27300,27300,0
20250115,182400,11411350,27300,27300,27300,27300,0
20250115,182300,11411350,27300,27300,27300,27300,0
20250115,182200,11411350,27300,27300,27300,27300,0
20250115,182100,11411350,27300,27300,27300,27300,0
20250115,182000,11411350,27300,27300,27300,27300,0
20250115,181900,11411350,27300,27300,27300,27300,0
20250115,181800,11411350,27300,27300,27300,27300,0
20250115,181700,11411350,27300,27300,27300,27300,0
20250115,181600,11411350,27300,27300,27300,27300,0
20250115,181500,11411350,27300,27300,27300,27300,0
20250115,181400,11411350,27300,27300,27300,27300,0
20250115,181300,11411350,27300,27300,27300,27300,0
20250115,181200,11411350,27300,27300,27300,27300,0
20250115,181100,11411350,27300,27300,27300,27300,0
20250115,181000,11411350,27300,27300,27300,27300,0
20250115,180900,11411350,27300,27300,27300,27300,0
20250115,180800,11411350,27300,27300,27300,27300,0
20250115,180700,11411350,27300,27300,27300,27300,0
20250115,180600,11411350,27300,27300,27300,27300,0
20250115,180500,11411350,27300,27300,27300,27300,0
20250115,180400,11411350,27300,27300,27300,27300,0
20250115,180300,11411350,27300,27300,27300,27300,55
20250115,180200,11411350,27300,27300,27300,27300,0
20250115,180100,11411350,27300,27300,27300,27300,0
20250115,180000,11411350,27300,27300,27300,27300,0
20250115,175900,11411350,27300,27300,27300,27300,0
20250115,175800,11411350,27300,27300,27300,27300,0
20250115,175700,11411350,27300,27300,27300,27300,0
20250115,175600,11411350,27300,27300,27300,27300,0
20250115,175500,11411350,27300,27300,27300,27300,0
20250115,175400,11411350,27300,27300,27300,27300,0
20250115,175300,11411350,27300,27300,27300,27300,0
20250115,175200,11411350,27300,27300,27300,27300,0
20250115,175100,11411350,27300,27300,27300,27300,0
20250115,175000,11411350,27300,27300,27300,27300,0
20250115,174900,11411350,27300,27300,27300,27300,0
20250115,174800,11411350,27300,27300,27300,27300,0
20250115,174700,11411350,27300,27300,27300,27300,0
20250115,174600,11411350,27300,27300,27300,27300,0
20250115,174500,11411350,27300,27300,27300,27300,0
20250115,174400,11411350,27300,27300,27300,27300,0
20250115,174300,11411350,27300,27300,27300,27300,0
20250115,174200,11411350,27300,27300,27300,27300,0
20250115,174100,11411350,27300,27300,27300,27300,0
20250115,174000,11411350,27300,27300,27300,27300,0
20250115,173900,11411350,27300,27300,27300,27300,0
20250115,173800,11411350,27300,27300,27300,27300,0
20250115,173700,11411350,27300,27300,27300,27300,0
20250115,173600,11411350,27300,27300,27300,27300,0
20250115,173500,11411350,27300,27300,27300,27300,0
20250115,173400,11411350,27300,27300,27300,27300,0
20250115,173300,11411350,27300,27300,27300,27300,55
20250115,173200,11411350,27300,27300,27300,27300,0
20250115,173100,11411350,27300,27300,27300,27300,0
20250115,173000,11411350,27300,27300,27300,27300,0
20250115,172900,11411350,27300,27300,27300,27300,0
20250115,172800,11411350,27300,27300,27300,27300,0
20250115,172700,11411350,27300,27300,27300,27300,0
20250115,172600,11411350,27300,27300,27300,27300,0
20250115,172500,11411350,27300,27300,27300,27300,0
20250115,172400,11411350,27300,27300,27300,27300,0
20250115,172300,11411350,27300,27300,27300,27300,0
20250115,172200,11411350,27300,27300,27300,27300,0
20250115,172100,11411350,27300,27300,27300,27300,0
20250115,172000,11411350,27300,27300,27300,27300,0
20250115,171900,11411350,27300,27300,27300,27300,0
20250115,171800,11411350,27300,27300,27300,27300,0
20250115,171700,11411350,27300,27300,27300,27300,0
20250115,171600,11411350,27300,27300,27300,27300,0
20250115,171500,11411350,27300,27300,27300,27300,0
20250115,171400,11411350,27300,27300,27300,27300,0
20250115,171300,11411350,27300,27300,27300,27300,0
20250115,171200,11411350,27300,27300,27300,27300,0
20250115,171100,11411350,27300,27300,27300,27300,0
20250115,171000,11411350,27300,27300,27300,27300,0
20250115,170900,11411350,27300,27300,27300,27300,0
20250115,170800,11411350,27300,27300,27300,27300,0
20250115,170700,11411350,27300,27300,27300,27300,0
20250115,170600,11411350,27300,27300,27300,27300,0
20250115,170500,11411350,27300,27300,27300,27300,0
20250115,170400,11411350,27300,27300,27300,27300,0
20250115,170300,11411350,27300,27300,27300,27300,55
20250115,170200,11411350,27300,27300,27300,27300,0
20250115,170100,11411350,27300,27300,27300,27300,0
20250115,170000,11411350,27300,27300,27300,27300,0
20250115,165900,11411350,27300,27300,27300,27300,0
20250115,165800,11411350,27300,27300,27300,27300,0
20250115,165700,11411350,27300,27300,27300,27300,0
20250115,165600,11411350,27300,27300,27300,27300,0
20250115,165500,11411350,27300,27300,27300,27300,0
20250115,165400,11411350,27300,27300,27300,27300,0
20250115,165300,11411350,27300,27300,27300,27300,0
20250115,165200,11411350,27300,27300,27300,27300,0
20250115,165100,11411350,27300,27300,27300,27300,0
20250115,165000,11411350,27300,27300,27300,27300,0
20250115,164900,11411350,27300,27300,27300,27300,0
20250115,164800,11411350,27300,27300,27300,27300,0
20250115,164700,11411350,27300,27300,27300,27300,0
20250115,164600,11411350,27300,27300,27300,27300,0
20250115,164500,11411350,27300,27300,27300,27300,0
20250115,164400,11411350,27300,27300,27300,27300,0
20250115,164300,11411350,27300,27300,27300,27300,0
20250115,164200,11411350,27300,27300,27300,27300,0
20250115,164100,11411350,27300,27300,27300,27300,0
20250115,164000,11411350,27300,27300,27300,27300,0
20250115,163900,11411350,27300,27300,27300,27300,0
20250115,163800,11411350,27300,27300,27300,27300,0
20250115,163700,11411350,27300,27300,27300,27300,0
20250115,163600,11411350,27300,27300,27300,27300,0
20250115,163500,11411350,27300,27300,27300,27300,0
20250115,163400,11411350,27300,27300,27300,27300,0
20250115,163300,11411350,27300,27300,27300,27300,55
20250115,163200,11411350,27300,27300,27300,27300,0
20250115,163100,11411350,27300,27300,27300,27300,0
20250115,163000,11411350,27300,27300,27300,27300,0
20250115,162900,11411350,27300,27300,27300,27300,0
20250115,162800,11411350,27300,27300,27300,27300,0
20250115,162700,11411350,27300,27300,27300,27300,0
20250115,162600,11411350,27300,27300,27300,27300,0
20250115,162500,11411350,27300,27300,27300,27300,0
20250115,162400,11411350,27300,27300,27300,27300,0
20250115,162300,11411350,27300,27300,27300,27300,0
20250115,162200,11411350,27300,27300,27300,27300,0
20250115,162100,11411350,27300,27300,27300,27300,0
20250115,162000,11411350,27300,27300,27300,27300,0
20250115,161900,11411350,27300,27300,27300,27300,0
20250115,161800,11411350,27300,27300,27300,27300,0
20250115,161700,11411350,27300,27300,27300,27300,0
20250115,161600,11411350,27300,27300,27300,27300,0
20250115,161500,11411350,27300,27300,27300,27300,0
20250115,161400,11411350,27300,27300,27300,27300,0
20250115,161300,11411350,27300,27300,27300,27300,0
20250115,161200,11411350,27300,27300,27300,27300,0
20250115,161100,11411350,27300,27300,27300,27300,0
20250115,161000,11411350,27300,27300,27300,27300,0
20250115,160900,11411350,27300,27300,27300,27300,0
20250115,160800,11411350,27300,27300,27300,27300,0
20250115,160700,11411350,27300,27300,27300,27300,0
20250115,160600,11411350,27300,27300,27300,27300,0
20250115,160500,11411350,27300,27300,27300,27300,0
20250115,160400,11411350,27300,27300,27300,27300,0
20250115,160300,11411350,27300,27300,27300,27300,55
20250115,160200,11411350,27300,27300,27300,27300,0
20250115,160100,11411350,27300,27300,27300,27300,0
20250115,160000,11411350,27300,27300,27300,27300,0
20250115,155900,11411350,27300,27300,27300,27300,0
20250115,155800,11411350,27300,27300,27300,27300,0
20250115,155700,11411350,27300,27300,27300,27300,0
20250115,155600,11411350,27300,27300,27300,27300,0
20250115,155500,11411350,27300,27300,27300,27300,0
20250115,155400,11411350,27300,27300,27300,27300,0
20250115,155300,11411350,27300,27300,27300,27300,0
20250115,155200,11411350,27300,27300,27300,27300,0
20250115,155100,11411350,27300,27300,27300,27300,0
20250115,155000,11411350,27300,27300,27300,27300,0
20250115,154900,11411350,27300,27300,27300,27300,0
20250115,154800,11411350,27300,27300,27300,27300,0
20250115,154700,11411350,27300,27300,27300,27300,0
20250115,154600,11411350,27300,27300,27300,27300,0
20250115,154500,11411350,27300,27300,27300,27300,0
20250115,154400,11411350,27300,27300,27300,27300,0
20250115,154300,11411350,27300,27300,27300,27300,0
20250115,154200,11411350,27300,27300,27300,27300,0
20250115,154100,11411350,27300,27300,27300,27300,0
20250115,154000,11411350,27300,27300,27300,27300,0
20250115,153900,11411350,27300,27300,27300,27300,0
20250115,153800,11411350,27300,27300,27300,27300,0
20250115,153700,11411350,27300,27300,27300,27300,0
20250115,153600,11411350,27300,27300,27300,27300,0
20250115,153500,11411350,27300,27300,27300,27300,0
20250115,153400,11411350,27300,27300,27300,27300,0
20250115,153300,11411350,27300,27300,27300,27300,55
20250115,153200,11411350,27300,27300,27300,27300,0
20250115,153100,11411350,27300,27300,27300,27300,0
20250115,153000,11411350,27300,27300,27300,27300,55
20250115,152900,9909850,27350,27350,27350,27350,0
20250115,152800,9909850,27350,27350,27350,27350,0
20250115,152700,9909850,27350,27350,27350,27350,0
20250115,152600,9909850,27350,27350,27350,27350,0
20250115,152500,9909850,27350,27350,27350,27350,0
20250115,152400,9909850,27350,27350,27350,27350,0
20250115,152300,9909850,27350,27350,27350,27350,0
20250115,152200,9909850,27350,27350,27350,27350,0
20250115,152100,9909850,27350,27350,27350,27350,0
20250115,152000,9909850,27350,27350,27350,27350,0
20250115,151900,9909850,27350,27350,27350,27350,0
20250115,151800,9909850,27350,27350,27350,27350,1
20250115,151700,9882500,27350,27350,27350,27350,0
20250115,151600,9882500,27350,27350,27350,27350,0
20250115,151500,9882500,27350,27350,27350,27350,0
20250115,151400,9882500,27350,27350,27350,27350,0
20250115,151300,9882500,27350,27350,27350,27350,0
20250115,151200,9882500,27350,27350,27350,27350,1
20250115,151100,9855150,27350,27350,27350,27350,0
20250115,151000,9855150,27350,27350,27350,27350,0
20250115,150900,9855150,27350,27350,27350,27350,0
20250115,150800,9855150,27350,27350,27350,27350,0
20250115,150700,9855150,27350,27350,27350,27350,0
20250115,150600,9855150,27350,27350,27350,27350,1
20250115,150500,9827800,27350,27350,27350,27350,0
20250115,150400,9827800,27350,27350,27350,27350,0
20250115,150300,9827800,27350,27350,27350,27350,0
20250115,150200,9827800,27350,27350,27350,27350,0
20250115,150100,9827800,27350,27350,27350,27350,0
20250115,150000,9827800,27350,27350,27350,27350,1
20250115,145900,9800450,27350,27350,27350,27350,0
20250115,145800,9800450,27350,27350,27350,27350,0
20250115,145700,9800450,27350,27350,27350,27350,0
20250115,145600,9800450,27350,27350,27350,27350,0
20250115,145500,9800450,27350,27350,27350,27350,0
20250115,145400,9800450,27350,27350,27350,27350,0
20250115,145300,9800450,27350,27350,27350,27350,0
20250115,145200,9800450,27350,27350,27350,27350,0
20250115,145100,9800450,27350,27350,27350,27350,0
20250115,145000,9800450,27350,27350,27350,27350,0
20250115,144900,9800450,27350,27350,27350,27350,0
20250115,144800,9800450,27350,27350,27350,27350,0
20250115,144700,9800450,27350,27350,27350,27350,0
20250115,144600,9800450,27350,27350,27350,27350,0
20250115,144500,9800450,27350,27350,27350,27350,0
20250115,144400,9800450,27350,27350,27350,27350,10
20250115,144300,9526950,27400,27400,27400,27400,0
20250115,144200,9526950,27400,27400,27400,27400,0
20250115,144100,9526950,27400,27400,27400,27400,0
20250115,144000,9526950,27400,27400,27400,27400,0
20250115,143900,9526950,27400,27400,27400,27400,0
20250115,143800,9526950,27400,27400,27400,27400,0
20250115,143700,9526950,27400,27400,27400,27400,0
20250115,143600,9526950,27400,27400,27400,27400,0
20250115,143500,9526950,27400,27400,27400,27400,0
20250115,143400,9526950,27400,27400,27400,27400,0
20250115,143300,9526950,27400,27400,27400,27400,0
20250115,143200,9526950,27400,27400,27400,27400,0
20250115,143100,9526950,27400,27400,27400,27400,0
20250115,143000,9526950,27400,27400,27400,27400,0
20250115,142900,9526950,27400,27400,27400,27400,0
20250115,142800,9526950,27400,27400,27400,27400,0
20250115,142700,9526950,27400,27400,27400,27400,0
20250115,142600,9526950,27400,27400,27400,27400,0
20250115,142500,9526950,27400,27400,27400,27400,0
20250115,142400,9526950,27400,27400,27400,27400,0
20250115,142300,9526950,27400,27400,27400,27400,0
20250115,142200,9526950,27400,27400,27400,27400,0
20250115,142100,9526950,27400,27400,27400,27400,0
20250115,142000,9526950,27400,27400,27400,27400,0
20250115,141900,9526950,27400,27400,27400,27400,0
20250115,141800,9526950,27400,27400,27400,27400,0
20250115,141700,9526950,27400,27400,27400,27400,216
20250115,141600,3608550,27350,27350,27350,27350,0
20250115,141500,3608550,27350,27350,27350,27350,6
20250115,141400,3444450,27350,27350,27350,27350,0
20250115,141300,3444450,27350,27350,27350,27350,0
20250115,141200,3444450,27350,27350,27350,27350,0
20250115,141100,3444450,27350,27350,27350,27350,0
20250115,141000,3444450,27350,27350,27350,27350,0
20250115,140900,3444450,27350,27350,27350,27350,0
20250115,140800,3444450,27350,27350,27350,27350,0
20250115,140700,3444450,27350,27350,27350,27350,0
20250115,140600,3444450,27350,27350,27350,27350,0
20250115,140500,3444450,27350,27350,27350,27350,7
20250115,140400,3253000,27400,27400,27400,27400,0
20250115,140300,3253000,27400,27400,27400,27400,0
20250115,140200,3253000,27400,27400,27400,27400,0
20250115,140100,3253000,27400,27400,27400,27400,0
20250115,140000,3253000,27400,27400,27400,27400,0
20250115,135900,3253000,27400,27400,27400,27400,0
20250115,135800,3253000,27400,27400,27400,27400,0
20250115,135700,3253000,27400,27400,27400,27400,0
20250115,135600,3253000,27400,27400,27400,27400,0
20250115,135500,3253000,27400,27400,27400,27400,0
20250115,135400,3253000,27400,27400,27400,27400,0
20250115,135300,3253000,27400,27400,27400,27400,0
20250115,135200,3253000,27400,27400,27400,27400,0
20250115,135100,3253000,27400,27400,27400,27400,0
20250115,135000,3253000,27400,27400,27400,27400,0
20250115,134900,3253000,27400,27400,27400,27400,0
20250115,134800,3253000,27400,27400,27400,27400,0
20250115,134700,3253000,27400,27400,27400,27400,0
20250115,134600,3253000,27400,27400,27400,27400,0
20250115,134500,3253000,27400,27400,27400,27400,0
20250115,134400,3253000,27400,27400,27400,27400,0
20250115,134300,3253000,27400,27400,27400,27400,0
20250115,134200,3253000,27400,27400,27400,27400,0
20250115,134100,3253000,27400,27400,27400,27400,0
20250115,134000,3253000,27400,27400,27400,27400,0
20250115,133900,3253000,27400,27400,27400,27400,0
20250115,133800,3253000,27400,27400,27400,27400,0
20250115,133700,3253000,27400,27400,27400,27400,0
20250115,133600,3253000,27400,27400,27400,27400,0
20250115,133500,3253000,27400,27400,27400,27400,0
20250115,133400,3253000,27400,27400,27400,27400,0
20250115,133300,3253000,27400,27400,27400,27400,0
20250115,133200,3253000,27400,27400,27400,27400,0
20250115,133100,3253000,27400,27400,27400,27400,0
20250115,133000,3253000,27400,27400,27400,27400,0
20250115,132900,3253000,27400,27400,27400,27400,0
20250115,132800,3253000,27400,27400,27400,27400,0
20250115,132700,3253000,27400,27400,27400,27400,0
20250115,132600,3253000,27400,27400,27400,27400,0
20250115,132500,3253000,27400,27400,27400,27400,0
20250115,132400,3253000,27400,27400,27400,27400,0
20250115,132300,3253000,27400,27400,27400,27400,0
20250115,132200,3253000,27400,27400,27400,27400,0
20250115,132100,3253000,27400,27400,27400,27400,0
20250115,132000,3253000,27400,27400,27400,27400,0
20250115,131900,3253000,27400,27400,27400,27400,0
20250115,131800,3253000,27400,27400,27400,27400,0
20250115,131700,3253000,27400,27400,27400,27400,0
20250115,131600,3253000,27400,27400,27400,27400,0
20250115,131500,3253000,27400,27400,27400,27400,0
20250115,131400,3253000,27400,27400,27400,27400,0
20250115,131300,3253000,27400,27400,27400,27400,0
20250115,131200,3253000,27400,27400,27400,27400,0
20250115,131100,3253000,27400,27400,27400,27400,0
20250115,131000,3253000,27400,27400,27400,27400,0
20250115,130900,3253000,27400,27400,27400,27400,0
20250115,130800,3253000,27400,27400,27400,27400,0
20250115,130700,3253000,27400,27400,27400,27400,0
20250115,130600,3253000,27400,27400,27400,27400,0
20250115,130500,3253000,27400,27400,27400,27400,0
20250115,130400,3253000,27400,27400,27400,27400,0
20250115,130300,3253000,27400,27400,27400,27400,0
20250115,130200,3253000,27400,27400,27400,27400,0
20250115,130100,3253000,27400,27400,27400,27400,0
20250115,130000,3253000,27400,27400,27400,27400,0
20250115,125900,3253000,27400,27400,27400,27400,0
20250115,125800,3253000,27400,27400,27400,27400,0
20250115,125700,3253000,27400,27400,27400,27400,0
20250115,125600,3253000,27400,27400,27400,27400,0
20250115,125500,3253000,27400,27400,27400,27400,0
20250115,125400,3253000,27400,27400,27400,27400,0
20250115,125300,3253000,27400,27400,27400,27400,0
20250115,125200,3253000,27400,27400,27400,27400,0
20250115,125100,3253000,27400,27400,27400,27400,0
20250115,125000,3253000,27400,27400,27400,27400,0
20250115,124900,3253000,27400,27400,27400,27400,0
20250115,124800,3253000,27400,27400,27400,27400,0
20250115,124700,3253000,27400,27400,27400,27400,0
20250115,124600,3253000,27400,27400,27400,27400,0
20250115,124500,3253000,27400,27400,27400,27400,0
20250115,124400,3253000,27400,27400,27400,27400,0
20250115,124300,3253000,27400,27400,27400,27400,0
20250115,124200,3253000,27400,27400,27400,27400,0
20250115,124100,3253000,27400,27400,27400,27400,0
20250115,124000,3253000,27400,27400,27400,27400,0
20250115,123900,3253000,27400,27400,27400,27400,0
20250115,123800,3253000,27400,27400,27400,27400,0
20250115,123700,3253000,27400,27400,27400,27400,0
20250115,123600,3253000,27400,27400,27400,27400,0
20250115,123500,3253000,27400,27400,27400,27400,0
20250115,123400,3253000,27400,27400,27400,27400,0
20250115,123300,3253000,27400,27400,27400,27400,0
20250115,123200,3253000,27400,27400,27400,27400,0
20250115,123100,3253000,27400,27400,27400,27400,0
20250115,123000,3253000,27400,27400,27400,27400,0
20250115,122900,3253000,27400,27400,27400,27400,0
20250115,122800,3253000,27400,27400,27400,27400,0
20250115,122700,3253000,27400,27400,27400,27400,0
20250115,122600,3253000,27400,27400,27400,27400,0
20250115,122500,3253000,27400,27400,27400,27400,0
20250115,122400,3253000,27400,27400,27400,27400,0
20250115,122300,3253000,27400,27400,27400,27400,0
20250115,122200,3253000,27400,27400,27400,27400,0
20250115,122100,3253000,27400,27400,27400,27400,0
20250115,122000,3253000,27400,27400,27400,27400,0
20250115,121900,3253000,27400,27400,27400,27400,0
20250115,121800,3253000,27400,27400,27400,27400,0
20250115,121700,3253000,27400,27400,27400,27400,0
20250115,121600,3253000,27400,27400,27400,27400,0
20250115,121500,3253000,27400,27400,27400,27400,0
20250115,121400,3253000,27400,27400,27400,27400,0
20250115,121300,3253000,27400,27400,27400,27400,0
20250115,121200,3253000,27400,27400,27400,27400,0
20250115,121100,3253000,27400,27400,27400,27400,0
20250115,121000,3253000,27400,27400,27400,27400,0
20250115,120900,3253000,27400,27400,27400,27400,0
20250115,120800,3253000,27400,27400,27400,27400,0
20250115,120700,3253000,27400,27400,27400,27400,0
20250115,120600,3253000,27400,27400,27400,27400,0
20250115,120500,3253000,27400,27400,27400,27400,0
20250115,120400,3253000,27400,27400,27400,27400,0
20250115,120300,3253000,27400,27400,27400,27400,0
20250115,120200,3253000,27400,27400,27400,27400,0
20250115,120100,3253000,27400,27400,27400,27400,0
20250115,120000,3253000,27400,27400,27400,27400,0
20250115,115900,3253000,27400,27400,27400,27400,0
20250115,115800,3253000,27400,27400,27400,27400,0
20250115,115700,3253000,27400,27400,27400,27400,0
20250115,115600,3253000,27400,27400,27400,27400,0
20250115,115500,3253000,27400,27400,27400,27400,0
20250115,115400,3253000,27400,27400,27400,27400,0
20250115,115300,3253000,27400,27400,27400,27400,0
20250115,115200,3253000,27400,27400,27400,27400,0
20250115,115100,3253000,27400,27400,27400,27400,0
20250115,115000,3253000,27400,27400,27400,27400,0
20250115,114900,3253000,27400,27400,27400,27400,0
20250115,114800,3253000,27400,27400,27400,27400,0
20250115,114700,3253000,27400,27400,27400,27400,0
20250115,114600,3253000,27400,27400,27400,27400,0
20250115,114500,3253000,27400,27400,27400,27400,0
20250115,114400,3253000,27400,27400,27400,27400,0
20250115,114300,3253000,27400,27400,27400,27400,0
20250115,114200,3253000,27400,27400,27400,27400,0
20250115,114100,3253000,27400,27400,27400,27400,0
20250115,114000,3253000,27400,27400,27400,27400,0
20250115,113900,3253000,27400,27400,27400,27400,0
20250115,113800,3253000,27400,27400,27400,27400,0
20250115,113700,3253000,27400,27400,27400,27400,0
20250115,113600,3253000,27400,27400,27400,27400,0
20250115,113500,3253000,27400,27400,27400,27400,0
20250115,113400,3253000,27400,27400,27400,27400,0
20250115,113300,3253000,27400,27400,27400,27400,0
20250115,113200,3253000,27400,27400,27400,27400,0
20250115,113100,3253000,27400,27400,27400,27400,0
20250115,113000,3253000,27400,27400,27400,27400,0
20250115,112900,3253000,27400,27400,27400,27400,0
20250115,112800,3253000,27400,27400,27400,27400,0
20250115,112700,3253000,27400,27400,27400,27400,0
20250115,112600,3253000,27400,27400,27400,27400,0
20250115,112500,3253000,27400,27400,27400,27400,0
20250115,112400,3253000,27400,27400,27400,27400,0
20250115,112300,3253000,27400,27400,27400,27400,0
20250115,112200,3253000,27400,27400,27400,27400,0
20250115,112100,3253000,27400,27400,27400,27400,0
20250115,112000,3253000,27400,27400,27400,27400,0
20250115,111900,3253000,27400,27350,27400,27350,2
20250115,111800,3198250,27400,27400,27400,27400,1
20250115,111700,3170850,27350,27350,27350,27350,1
20250115,111600,3143500,27400,27400,27400,27400,0
20250115,111500,3143500,27400,27400,27400,27400,0
20250115,111400,3143500,27400,27400,27400,27400,0
20250115,111300,3143500,27400,27400,27400,27400,0
20250115,111200,3143500,27400,27350,27400,27350,2
20250115,111100,3088750,27400,27400,27400,27400,0
20250115,111000,3088750,27400,27400,27400,27400,0
20250115,110900,3088750,27400,27400,27400,27400,0
20250115,110800,3088750,27400,27400,27400,27400,0
20250115,110700,3088750,27400,27400,27400,27400,0
20250115,110600,3088750,27400,27400,27400,27400,0
20250115,110500,3088750,27400,27400,27400,27400,0
20250115,110400,3088750,27400,27400,27400,27400,0
20250115,110300,3088750,27400,27400,27400,27400,0
20250115,110200,3088750,27400,27400,27400,27400,0
20250115,110100,3088750,27400,27400,27400,27400,0
20250115,110000,3088750,27400,27400,27400,27400,0
20250115,105900,3088750,27400,27300,27400,27300,2
20250115,105800,3034050,27400,27400,27400,27400,0
20250115,105700,3034050,27400,27250,27400,27250,2
20250115,105600,2979400,27350,27350,27350,27350,5
20250115,105500,2842650,27350,27350,27350,27350,0
20250115,105400,2842650,27350,27350,27350,27350,0
20250115,105300,2842650,27350,27350,27350,27350,0
20250115,105200,2842650,27350,27350,27350,27350,0
20250115,105100,2842650,27350,27350,27350,27350,0
20250115,105000,2842650,27350,27350,27350,27350,0
20250115,104900,2842650,27350,27350,27350,27350,0
20250115,104800,2842650,27350,27350,27350,27350,10
20250115,104700,2569150,27350,27300,27350,27300,11
20250115,104600,2268400,27300,27300,27300,27300,0
20250115,104500,2268400,27300,27250,27350,27250,78
20250115,104400,135650,27350,27350,27350,27350,0
20250115,104300,135650,27350,27350,27350,27350,0
20250115,104200,135650,27350,27350,27350,27350,0
20250115,104100,135650,27350,27350,27350,27350,0
20250115,104000,135650,27350,27350,27350,27350,0
20250115,103900,135650,27350,27350,27350,27350,0
20250115,103800,135650,27350,27350,27350,27350,0
20250115,103700,135650,27350,27350,27350,27350,0
20250115,103600,135650,27350,27350,27350,27350,0
20250115,103500,135650,27350,27350,27350,27350,0
20250115,103400,135650,27350,27350,27350,27350,0
20250115,103300,135650,27350,27350,27350,27350,0
20250115,103200,135650,27350,27350,27350,27350,0
20250115,103100,135650,27350,27350,27350,27350,0
20250115,103000,135650,27350,27350,27350,27350,0
20250115,102900,135650,27350,27350,27350,27350,0
20250115,102800,135650,27350,27350,27350,27350,0
20250115,102700,135650,27350,27350,27350,27350,0
20250115,102600,135650,27350,27350,27350,27350,0
20250115,102500,135650,27350,27350,27350,27350,0
20250115,102400,135650,27350,27350,27350,27350,0
20250115,102300,135650,27350,27350,27350,27350,0
20250115,102200,135650,27350,27350,27350,27350,0
20250115,102100,135650,27350,27350,27350,27350,0
20250115,102000,135650,27350,27350,27350,27350,0
20250115,101900,135650,27350,27350,27350,27350,0
20250115,101800,135650,27350,27350,27350,27350,0
20250115,101700,135650,27350,27350,27350,27350,0
20250115,101600,135650,27350,27350,27350,27350,0
20250115,101500,135650,27350,27350,27350,27350,0
20250115,101400,135650,27350,27350,27350,27350,0
20250115,101300,135650,27350,27350,27350,27350,0
20250115,101200,135650,27350,27350,27350,27350,0
20250115,101100,135650,27350,27350,27350,27350,0
20250115,101000,135650,27350,27350,27350,27350,0
20250115,100900,135650,27350,27350,27350,27350,0
20250115,100800,135650,27350,27350,27350,27350,0
20250115,100700,135650,27350,27350,27350,27350,0
20250115,100600,135650,27350,27350,27350,27350,0
20250115,100500,135650,27350,27350,27350,27350,0
20250115,100400,135650,27350,27350,27350,27350,0
20250115,100300,135650,27350,27350,27350,27350,0
20250115,100200,135650,27350,27350,27350,27350,0
20250115,100100,135650,27350,27350,27350,27350,0
20250115,100000,135650,27350,27350,27350,27350,0
20250115,095900,135650,27350,27350,27350,27350,0
20250115,095800,135650,27350,27350,27350,27350,0
20250115,095700,135650,27350,27350,27350,27350,0
20250115,095600,135650,27350,27350,27350,27350,0
20250115,095500,135650,27350,27350,27350,27350,0
20250115,095400,135650,27350,27350,27350,27350,0
20250115,095300,135650,27350,27350,27350,27350,0
20250115,095200,135650,27350,27350,27350,27350,0
20250115,095100,135650,27350,27350,27350,27350,0
20250115,095000,135650,27350,27350,27350,27350,0
20250115,094900,135650,27350,27350,27350,27350,0
20250115,094800,135650,27350,27350,27350,27350,0
20250115,094700,135650,27350,27350,27350,27350,0
20250115,094600,135650,27350,27350,27350,27350,0
20250115,094500,135650,27350,27350,27350,27350,0
20250115,094400,135650,27350,27350,27350,27350,0
20250115,094300,135650,27350,27350,27350,27350,0
20250115,094200,135650,27350,27350,27350,27350,0
20250115,094100,135650,27350,27350,27350,27350,0
20250115,094000,135650,27350,27350,27350,27350,0
20250115,093900,135650,27350,27350,27350,27350,0
20250115,093800,135650,27350,27350,27350,27350,0
20250115,093700,135650,27350,27350,27350,27350,0
20250115,093600,135650,27350,27350,27350,27350,0
20250115,093500,135650,27350,27350,27350,27350,0
20250115,093400,135650,27350,27350,27350,27350,0
20250115,093300,135650,27350,27350,27350,27350,0
20250115,093200,135650,27350,27350,27350,27350,0
20250115,093100,135650,27350,27350,27350,27350,0
20250115,093000,135650,27350,27350,27350,27350,0
20250115,092900,135650,27350,27350,27350,27350,0
20250115,092800,135650,27350,27350,27350,27350,0
20250115,092700,135650,27350,27350,27350,27350,0
20250115,092600,135650,27350,27350,27350,27350,0
20250115,092500,135650,27350,27350,27350,27350,0
20250115,092400,135650,27350,27350,27350,27350,0
20250115,092300,135650,27350,27350,27350,27350,0
20250115,092200,135650,27350,27350,27350,27350,0
20250115,092100,135650,27350,27350,27350,27350,0
20250115,092000,135650,27350,27350,27350,27350,0
20250115,091900,135650,27350,27350,27350,27350,0
20250115,091800,135650,27350,27350,27350,27350,0
20250115,091700,135650,27350,27350,27350,27350,0
20250115,091600,135650,27350,27350,27350,27350,0
20250115,091500,135650,27350,27350,27350,27350,0
20250115,091400,135650,27350,27350,27350,27350,0
20250115,091300,135650,27350,27350,27350,27350,0
20250115,091200,135650,27350,27350,27350,27350,0
20250115,091100,135650,27350,27350,27350,27350,0
20250115,091000,135650,27350,27350,27350,27350,0
20250115,090900,135650,27350,27150,27350,27150,2
20250115,090800,81150,27050,27050,27050,27050,0
20250115,090700,81150,27050,27050,27050,27050,0
20250115,090600,81150,27050,27050,27050,27050,0
20250115,090500,81150,27050,27050,27050,27050,0
20250115,090400,81150,27050,27050,27050,27050,0
20250115,090300,81150,27050,27050,27050,27050,0
20250115,090200,81150,27050,27050,27050,27050,0
20250115,090100,81150,27050,27050,27050,27050,0
20250115,090000,81150,27050,27050,27050,27050,3