KissMeData/001270/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,183400,10402850,27350,27350,27350,27350,9
20250117,183300,10402850,27350,27350,27350,27350,0
20250117,183200,10402850,27350,27350,27350,27350,0
20250117,183100,10402850,27350,27350,27350,27350,0
20250117,183000,10402850,27350,27350,27350,27350,0
20250117,182900,10402850,27350,27350,27350,27350,0
20250117,182800,10402850,27350,27350,27350,27350,0
20250117,182700,10402850,27350,27350,27350,27350,0
20250117,182600,10402850,27350,27350,27350,27350,0
20250117,182500,10402850,27350,27350,27350,27350,0
20250117,182400,10402850,27350,27350,27350,27350,0
20250117,182300,10402850,27350,27350,27350,27350,0
20250117,182200,10402850,27350,27350,27350,27350,0
20250117,182100,10402850,27350,27350,27350,27350,0
20250117,182000,10402850,27350,27350,27350,27350,0
20250117,181900,10402850,27350,27350,27350,27350,0
20250117,181800,10402850,27350,27350,27350,27350,0
20250117,181700,10402850,27350,27350,27350,27350,0
20250117,181600,10402850,27350,27350,27350,27350,0
20250117,181500,10402850,27350,27350,27350,27350,0
20250117,181400,10402850,27350,27350,27350,27350,0
20250117,181300,10402850,27350,27350,27350,27350,0
20250117,181200,10402850,27350,27350,27350,27350,0
20250117,181100,10402850,27350,27350,27350,27350,0
20250117,181000,10402850,27350,27350,27350,27350,0
20250117,180900,10402850,27350,27350,27350,27350,0
20250117,180800,10402850,27350,27350,27350,27350,0
20250117,180700,10402850,27350,27350,27350,27350,0
20250117,180600,10402850,27350,27350,27350,27350,0
20250117,180500,10402850,27350,27350,27350,27350,0
20250117,180400,10402850,27350,27350,27350,27350,9
20250117,180300,10402850,27350,27350,27350,27350,0
20250117,180200,10402850,27350,27350,27350,27350,0
20250117,180100,10402850,27350,27350,27350,27350,0
20250117,180000,10402850,27350,27350,27350,27350,0
20250117,175900,10402850,27350,27350,27350,27350,0
20250117,175800,10402850,27350,27350,27350,27350,0
20250117,175700,10402850,27350,27350,27350,27350,0
20250117,175600,10402850,27350,27350,27350,27350,0
20250117,175500,10402850,27350,27350,27350,27350,0
20250117,175400,10402850,27350,27350,27350,27350,0
20250117,175300,10402850,27350,27350,27350,27350,0
20250117,175200,10402850,27350,27350,27350,27350,0
20250117,175100,10402850,27350,27350,27350,27350,0
20250117,175000,10402850,27350,27350,27350,27350,0
20250117,174900,10402850,27350,27350,27350,27350,0
20250117,174800,10402850,27350,27350,27350,27350,0
20250117,174700,10402850,27350,27350,27350,27350,0
20250117,174600,10402850,27350,27350,27350,27350,0
20250117,174500,10402850,27350,27350,27350,27350,0
20250117,174400,10402850,27350,27350,27350,27350,0
20250117,174300,10402850,27350,27350,27350,27350,0
20250117,174200,10402850,27350,27350,27350,27350,0
20250117,174100,10402850,27350,27350,27350,27350,0
20250117,174000,10402850,27350,27350,27350,27350,0
20250117,173900,10402850,27350,27350,27350,27350,0
20250117,173800,10402850,27350,27350,27350,27350,0
20250117,173700,10402850,27350,27350,27350,27350,0
20250117,173600,10402850,27350,27350,27350,27350,0
20250117,173500,10402850,27350,27350,27350,27350,0
20250117,173400,10402850,27350,27350,27350,27350,9
20250117,173300,10402850,27350,27350,27350,27350,0
20250117,173200,10402850,27350,27350,27350,27350,0
20250117,173100,10402850,27350,27350,27350,27350,0
20250117,173000,10402850,27350,27350,27350,27350,0
20250117,172900,10402850,27350,27350,27350,27350,0
20250117,172800,10402850,27350,27350,27350,27350,0
20250117,172700,10402850,27350,27350,27350,27350,0
20250117,172600,10402850,27350,27350,27350,27350,0
20250117,172500,10402850,27350,27350,27350,27350,0
20250117,172400,10402850,27350,27350,27350,27350,0
20250117,172300,10402850,27350,27350,27350,27350,0
20250117,172200,10402850,27350,27350,27350,27350,0
20250117,172100,10402850,27350,27350,27350,27350,0
20250117,172000,10402850,27350,27350,27350,27350,0
20250117,171900,10402850,27350,27350,27350,27350,0
20250117,171800,10402850,27350,27350,27350,27350,0
20250117,171700,10402850,27350,27350,27350,27350,0
20250117,171600,10402850,27350,27350,27350,27350,0
20250117,171500,10402850,27350,27350,27350,27350,0
20250117,171400,10402850,27350,27350,27350,27350,0
20250117,171300,10402850,27350,27350,27350,27350,0
20250117,171200,10402850,27350,27350,27350,27350,0
20250117,171100,10402850,27350,27350,27350,27350,0
20250117,171000,10402850,27350,27350,27350,27350,0
20250117,170900,10402850,27350,27350,27350,27350,0
20250117,170800,10402850,27350,27350,27350,27350,0
20250117,170700,10402850,27350,27350,27350,27350,0
20250117,170600,10402850,27350,27350,27350,27350,0
20250117,170500,10402850,27350,27350,27350,27350,0
20250117,170400,10402850,27350,27350,27350,27350,9
20250117,170300,10402850,27350,27350,27350,27350,0
20250117,170200,10402850,27350,27350,27350,27350,0
20250117,170100,10402850,27350,27350,27350,27350,0
20250117,170000,10402850,27350,27350,27350,27350,0
20250117,165900,10402850,27350,27350,27350,27350,0
20250117,165800,10402850,27350,27350,27350,27350,0
20250117,165700,10402850,27350,27350,27350,27350,0
20250117,165600,10402850,27350,27350,27350,27350,0
20250117,165500,10402850,27350,27350,27350,27350,0
20250117,165400,10402850,27350,27350,27350,27350,0
20250117,165300,10402850,27350,27350,27350,27350,0
20250117,165200,10402850,27350,27350,27350,27350,0
20250117,165100,10402850,27350,27350,27350,27350,0
20250117,165000,10402850,27350,27350,27350,27350,0
20250117,164900,10402850,27350,27350,27350,27350,0
20250117,164800,10402850,27350,27350,27350,27350,0
20250117,164700,10402850,27350,27350,27350,27350,0
20250117,164600,10402850,27350,27350,27350,27350,0
20250117,164500,10402850,27350,27350,27350,27350,0
20250117,164400,10402850,27350,27350,27350,27350,0
20250117,164300,10402850,27350,27350,27350,27350,0
20250117,164200,10402850,27350,27350,27350,27350,0
20250117,164100,10402850,27350,27350,27350,27350,0
20250117,164000,10402850,27350,27350,27350,27350,0
20250117,163900,10402850,27350,27350,27350,27350,0
20250117,163800,10402850,27350,27350,27350,27350,0
20250117,163700,10402850,27350,27350,27350,27350,0
20250117,163600,10402850,27350,27350,27350,27350,0
20250117,163500,10402850,27350,27350,27350,27350,0
20250117,163400,10402850,27350,27350,27350,27350,9
20250117,163300,10402850,27350,27350,27350,27350,0
20250117,163200,10402850,27350,27350,27350,27350,0
20250117,163100,10402850,27350,27350,27350,27350,0
20250117,163000,10402850,27350,27350,27350,27350,0
20250117,162900,10402850,27350,27350,27350,27350,0
20250117,162800,10402850,27350,27350,27350,27350,0
20250117,162700,10402850,27350,27350,27350,27350,0
20250117,162600,10402850,27350,27350,27350,27350,0
20250117,162500,10402850,27350,27350,27350,27350,0
20250117,162400,10402850,27350,27350,27350,27350,0
20250117,162300,10402850,27350,27350,27350,27350,0
20250117,162200,10402850,27350,27350,27350,27350,0
20250117,162100,10402850,27350,27350,27350,27350,0
20250117,162000,10402850,27350,27350,27350,27350,0
20250117,161900,10402850,27350,27350,27350,27350,0
20250117,161800,10402850,27350,27350,27350,27350,0
20250117,161700,10402850,27350,27350,27350,27350,0
20250117,161600,10402850,27350,27350,27350,27350,0
20250117,161500,10402850,27350,27350,27350,27350,0
20250117,161400,10402850,27350,27350,27350,27350,0
20250117,161300,10402850,27350,27350,27350,27350,0
20250117,161200,10402850,27350,27350,27350,27350,0
20250117,161100,10402850,27350,27350,27350,27350,0
20250117,161000,10402850,27350,27350,27350,27350,0
20250117,160900,10402850,27350,27350,27350,27350,0
20250117,160800,10402850,27350,27350,27350,27350,0
20250117,160700,10402850,27350,27350,27350,27350,0
20250117,160600,10402850,27350,27350,27350,27350,0
20250117,160500,10402850,27350,27350,27350,27350,0
20250117,160400,10402850,27350,27350,27350,27350,9
20250117,160300,10402850,27350,27350,27350,27350,0
20250117,160200,10402850,27350,27350,27350,27350,0
20250117,160100,10402850,27350,27350,27350,27350,0
20250117,160000,10402850,27350,27350,27350,27350,0
20250117,155900,10402850,27350,27350,27350,27350,0
20250117,155800,10402850,27350,27350,27350,27350,0
20250117,155700,10402850,27350,27350,27350,27350,0
20250117,155600,10402850,27350,27350,27350,27350,0
20250117,155500,10402850,27350,27350,27350,27350,0
20250117,155400,10402850,27350,27350,27350,27350,0
20250117,155300,10402850,27350,27350,27350,27350,0
20250117,155200,10402850,27350,27350,27350,27350,0
20250117,155100,10402850,27350,27350,27350,27350,0
20250117,155000,10402850,27350,27350,27350,27350,0
20250117,154900,10402850,27350,27350,27350,27350,0
20250117,154800,10402850,27350,27350,27350,27350,0
20250117,154700,10402850,27350,27350,27350,27350,0
20250117,154600,10402850,27350,27350,27350,27350,0
20250117,154500,10402850,27350,27350,27350,27350,0
20250117,154400,10402850,27350,27350,27350,27350,0
20250117,154300,10402850,27350,27350,27350,27350,0
20250117,154200,10402850,27350,27350,27350,27350,0
20250117,154100,10402850,27350,27350,27350,27350,0
20250117,154000,10402850,27350,27350,27350,27350,0
20250117,153900,10402850,27350,27350,27350,27350,0
20250117,153800,10402850,27350,27350,27350,27350,0
20250117,153700,10402850,27350,27350,27350,27350,0
20250117,153600,10402850,27350,27350,27350,27350,0
20250117,153500,10402850,27350,27350,27350,27350,0
20250117,153400,10402850,27350,27350,27350,27350,9
20250117,153300,10402850,27350,27350,27350,27350,0
20250117,153200,10402850,27350,27350,27350,27350,0
20250117,153100,10402850,27350,27350,27350,27350,0
20250117,153000,10402850,27350,27350,27350,27350,9
20250117,152900,10156700,27300,27300,27300,27300,0
20250117,152800,10156700,27300,27300,27300,27300,0
20250117,152700,10156700,27300,27300,27300,27300,0
20250117,152600,10156700,27300,27300,27300,27300,0
20250117,152500,10156700,27300,27300,27300,27300,0
20250117,152400,10156700,27300,27300,27300,27300,0
20250117,152300,10156700,27300,27300,27300,27300,0
20250117,152200,10156700,27300,27300,27300,27300,0
20250117,152100,10156700,27300,27300,27300,27300,0
20250117,152000,10156700,27300,27300,27300,27300,0
20250117,151900,10156700,27300,27300,27300,27300,2
20250117,151800,10102100,27300,27300,27300,27300,0
20250117,151700,10102100,27300,27300,27300,27300,0
20250117,151600,10102100,27300,27300,27300,27300,0
20250117,151500,10102100,27300,27300,27300,27300,0
20250117,151400,10102100,27300,27300,27300,27300,0
20250117,151300,10102100,27300,27300,27300,27300,0
20250117,151200,10102100,27300,27300,27300,27300,0
20250117,151100,10102100,27300,27300,27300,27300,0
20250117,151000,10102100,27300,27300,27300,27300,0
20250117,150900,10102100,27300,27300,27300,27300,0
20250117,150800,10102100,27300,27300,27300,27300,0
20250117,150700,10102100,27300,27300,27300,27300,0
20250117,150600,10102100,27300,27300,27300,27300,0
20250117,150500,10102100,27300,27300,27300,27300,0
20250117,150400,10102100,27300,27300,27300,27300,0
20250117,150300,10102100,27300,27300,27300,27300,0
20250117,150200,10102100,27300,27300,27300,27300,0
20250117,150100,10102100,27300,27300,27300,27300,0
20250117,150000,10102100,27300,27300,27300,27300,0
20250117,145900,10102100,27300,27300,27300,27300,0
20250117,145800,10102100,27300,27300,27300,27300,0
20250117,145700,10102100,27300,27300,27300,27300,0
20250117,145600,10102100,27300,27300,27300,27300,0
20250117,145500,10102100,27300,27300,27300,27300,0
20250117,145400,10102100,27300,27300,27300,27300,0
20250117,145300,10102100,27300,27300,27300,27300,0
20250117,145200,10102100,27300,27300,27300,27300,0
20250117,145100,10102100,27300,27300,27300,27300,0
20250117,145000,10102100,27300,27300,27300,27300,0
20250117,144900,10102100,27300,27300,27300,27300,0
20250117,144800,10102100,27300,27300,27300,27300,0
20250117,144700,10102100,27300,27300,27300,27300,0
20250117,144600,10102100,27300,27300,27300,27300,0
20250117,144500,10102100,27300,27300,27300,27300,0
20250117,144400,10102100,27300,27300,27300,27300,0
20250117,144300,10102100,27300,27300,27300,27300,0
20250117,144200,10102100,27300,27300,27300,27300,0
20250117,144100,10102100,27300,27300,27300,27300,0
20250117,144000,10102100,27300,27300,27300,27300,22
20250117,143900,9501500,27300,27300,27300,27300,0
20250117,143800,9501500,27300,27300,27300,27300,0
20250117,143700,9501500,27300,27300,27300,27300,0
20250117,143600,9501500,27300,27300,27300,27300,0
20250117,143500,9501500,27300,27300,27300,27300,0
20250117,143400,9501500,27300,27300,27300,27300,0
20250117,143300,9501500,27300,27300,27300,27300,0
20250117,143200,9501500,27300,27300,27300,27300,0
20250117,143100,9501500,27300,27300,27300,27300,0
20250117,143000,9501500,27300,27300,27300,27300,0
20250117,142900,9501500,27300,27300,27300,27300,0
20250117,142800,9501500,27300,27300,27300,27300,0
20250117,142700,9501500,27300,27300,27300,27300,0
20250117,142600,9501500,27300,27300,27300,27300,0
20250117,142500,9501500,27300,27300,27300,27300,0
20250117,142400,9501500,27300,27300,27300,27300,0
20250117,142300,9501500,27300,27300,27300,27300,0
20250117,142200,9501500,27300,27300,27300,27300,0
20250117,142100,9501500,27300,27300,27300,27300,0
20250117,142000,9501500,27300,27300,27300,27300,0
20250117,141900,9501500,27300,27300,27300,27300,0
20250117,141800,9501500,27300,27300,27300,27300,0
20250117,141700,9501500,27300,27300,27300,27300,0
20250117,141600,9501500,27300,27300,27300,27300,0
20250117,141500,9501500,27300,27300,27300,27300,0
20250117,141400,9501500,27300,27300,27300,27300,0
20250117,141300,9501500,27300,27300,27300,27300,0
20250117,141200,9501500,27300,27300,27300,27300,0
20250117,141100,9501500,27300,27300,27300,27300,0
20250117,141000,9501500,27300,27300,27300,27300,0
20250117,140900,9501500,27300,27300,27300,27300,0
20250117,140800,9501500,27300,27300,27300,27300,0
20250117,140700,9501500,27300,27300,27300,27300,0
20250117,140600,9501500,27300,27300,27300,27300,0
20250117,140500,9501500,27300,27300,27300,27300,0
20250117,140400,9501500,27300,27300,27300,27300,0
20250117,140300,9501500,27300,27300,27300,27300,0
20250117,140200,9501500,27300,27300,27300,27300,0
20250117,140100,9501500,27300,27300,27300,27300,0
20250117,140000,9501500,27300,27300,27300,27300,0
20250117,135900,9501500,27300,27300,27300,27300,0
20250117,135800,9501500,27300,27300,27300,27300,0
20250117,135700,9501500,27300,27300,27300,27300,0
20250117,135600,9501500,27300,27300,27300,27300,0
20250117,135500,9501500,27300,27300,27300,27300,0
20250117,135400,9501500,27300,27300,27300,27300,0
20250117,135300,9501500,27300,27300,27300,27300,0
20250117,135200,9501500,27300,27300,27300,27300,0
20250117,135100,9501500,27300,27300,27300,27300,0
20250117,135000,9501500,27300,27300,27300,27300,0
20250117,134900,9501500,27300,27300,27300,27300,0
20250117,134800,9501500,27300,27300,27300,27300,0
20250117,134700,9501500,27300,27300,27300,27300,0
20250117,134600,9501500,27300,27300,27300,27300,0
20250117,134500,9501500,27300,27300,27300,27300,13
20250117,134400,9146600,27300,27300,27300,27300,0
20250117,134300,9146600,27300,27300,27300,27300,0
20250117,134200,9146600,27300,27300,27300,27300,0
20250117,134100,9146600,27300,27300,27300,27300,0
20250117,134000,9146600,27300,27300,27300,27300,0
20250117,133900,9146600,27300,27300,27300,27300,0
20250117,133800,9146600,27300,27300,27300,27300,0
20250117,133700,9146600,27300,27300,27300,27300,56
20250117,133600,7617800,27300,27300,27300,27300,0
20250117,133500,7617800,27300,27300,27300,27300,2
20250117,133400,7563200,27300,27300,27300,27300,0
20250117,133300,7563200,27300,27300,27300,27300,0
20250117,133200,7563200,27300,27300,27300,27300,0
20250117,133100,7563200,27300,27300,27300,27300,0
20250117,133000,7563200,27300,27300,27300,27300,17
20250117,132900,7099100,27350,27350,27350,27350,0
20250117,132800,7099100,27350,27350,27350,27350,0
20250117,132700,7099100,27350,27350,27350,27350,0
20250117,132600,7099100,27350,27350,27350,27350,0
20250117,132500,7099100,27350,27350,27350,27350,0
20250117,132400,7099100,27350,27350,27350,27350,0
20250117,132300,7099100,27350,27350,27350,27350,0
20250117,132200,7099100,27350,27350,27350,27350,0
20250117,132100,7099100,27350,27350,27350,27350,0
20250117,132000,7099100,27350,27350,27350,27350,0
20250117,131900,7099100,27350,27350,27350,27350,0
20250117,131800,7099100,27350,27350,27350,27350,0
20250117,131700,7099100,27350,27350,27350,27350,0
20250117,131600,7099100,27350,27350,27350,27350,0
20250117,131500,7099100,27350,27350,27350,27350,0
20250117,131400,7099100,27350,27350,27350,27350,0
20250117,131300,7099100,27350,27350,27350,27350,0
20250117,131200,7099100,27350,27350,27350,27350,0
20250117,131100,7099100,27350,27350,27350,27350,0
20250117,131000,7099100,27350,27350,27350,27350,0
20250117,130900,7099100,27350,27350,27350,27350,0
20250117,130800,7099100,27350,27350,27350,27350,0
20250117,130700,7099100,27350,27350,27350,27350,0
20250117,130600,7099100,27350,27350,27350,27350,0
20250117,130500,7099100,27350,27350,27350,27350,0
20250117,130400,7099100,27350,27350,27350,27350,0
20250117,130300,7099100,27350,27350,27350,27350,0
20250117,130200,7099100,27350,27350,27350,27350,0
20250117,130100,7099100,27350,27350,27350,27350,0
20250117,130000,7099100,27350,27350,27350,27350,0
20250117,125900,7099100,27350,27350,27350,27350,0
20250117,125800,7099100,27350,27350,27350,27350,0
20250117,125700,7099100,27350,27350,27350,27350,0
20250117,125600,7099100,27350,27350,27350,27350,0
20250117,125500,7099100,27350,27350,27350,27350,0
20250117,125400,7099100,27350,27350,27350,27350,0
20250117,125300,7099100,27350,27350,27350,27350,0
20250117,125200,7099100,27350,27350,27350,27350,0
20250117,125100,7099100,27350,27350,27350,27350,0
20250117,125000,7099100,27350,27350,27350,27350,0
20250117,124900,7099100,27350,27350,27350,27350,0
20250117,124800,7099100,27350,27350,27350,27350,0
20250117,124700,7099100,27350,27350,27350,27350,0
20250117,124600,7099100,27350,27350,27350,27350,0
20250117,124500,7099100,27350,27350,27350,27350,0
20250117,124400,7099100,27350,27350,27350,27350,0
20250117,124300,7099100,27350,27350,27350,27350,0
20250117,124200,7099100,27350,27350,27350,27350,0
20250117,124100,7099100,27350,27350,27350,27350,0
20250117,124000,7099100,27350,27350,27350,27350,0
20250117,123900,7099100,27350,27350,27350,27350,0
20250117,123800,7099100,27350,27350,27350,27350,0
20250117,123700,7099100,27350,27350,27350,27350,0
20250117,123600,7099100,27350,27350,27350,27350,0
20250117,123500,7099100,27350,27350,27350,27350,0
20250117,123400,7099100,27350,27350,27350,27350,0
20250117,123300,7099100,27350,27350,27350,27350,0
20250117,123200,7099100,27350,27350,27350,27350,0
20250117,123100,7099100,27350,27350,27350,27350,0
20250117,123000,7099100,27350,27350,27350,27350,2
20250117,122900,7044400,27350,27350,27350,27350,0
20250117,122800,7044400,27350,27350,27350,27350,1
20250117,122700,7017050,27400,27400,27400,27400,1
20250117,122600,6989650,27350,27350,27350,27350,0
20250117,122500,6989650,27350,27350,27350,27350,0
20250117,122400,6989650,27350,27350,27350,27350,0
20250117,122300,6989650,27350,27350,27350,27350,0
20250117,122200,6989650,27350,27350,27350,27350,0
20250117,122100,6989650,27350,27350,27350,27350,0
20250117,122000,6989650,27350,27350,27350,27350,0
20250117,121900,6989650,27350,27350,27350,27350,0
20250117,121800,6989650,27350,27350,27350,27350,0
20250117,121700,6989650,27350,27350,27350,27350,0
20250117,121600,6989650,27350,27350,27350,27350,0
20250117,121500,6989650,27350,27350,27350,27350,0
20250117,121400,6989650,27350,27350,27350,27350,0
20250117,121300,6989650,27350,27350,27350,27350,0
20250117,121200,6989650,27350,27350,27350,27350,7
20250117,121100,6798200,27400,27400,27400,27400,0
20250117,121000,6798200,27400,27400,27400,27400,0
20250117,120900,6798200,27400,27400,27400,27400,0
20250117,120800,6798200,27400,27400,27400,27400,0
20250117,120700,6798200,27400,27400,27400,27400,0
20250117,120600,6798200,27400,27400,27400,27400,0
20250117,120500,6798200,27400,27400,27400,27400,0
20250117,120400,6798200,27400,27400,27400,27400,0
20250117,120300,6798200,27400,27400,27400,27400,0
20250117,120200,6798200,27400,27400,27400,27400,0
20250117,120100,6798200,27400,27400,27400,27400,1
20250117,120000,6770800,27400,27400,27400,27400,2
20250117,115900,6716000,27350,27350,27350,27350,1
20250117,115800,6688650,27400,27400,27400,27400,0
20250117,115700,6688650,27400,27400,27400,27400,0
20250117,115600,6688650,27400,27400,27400,27400,0
20250117,115500,6688650,27400,27400,27400,27400,0
20250117,115400,6688650,27400,27400,27400,27400,0
20250117,115300,6688650,27400,27400,27400,27400,0
20250117,115200,6688650,27400,27400,27400,27400,0
20250117,115100,6688650,27400,27400,27400,27400,0
20250117,115000,6688650,27400,27350,27400,27350,2
20250117,114900,6633900,27350,27350,27350,27350,0
20250117,114800,6633900,27350,27350,27350,27350,0
20250117,114700,6633900,27350,27350,27350,27350,1
20250117,114600,6606550,27400,27400,27400,27400,0
20250117,114500,6606550,27400,27400,27400,27400,0
20250117,114400,6606550,27400,27400,27400,27400,0
20250117,114300,6606550,27400,27400,27400,27400,0
20250117,114200,6606550,27400,27400,27400,27400,0
20250117,114100,6606550,27400,27400,27400,27400,0
20250117,114000,6606550,27400,27400,27400,27400,0
20250117,113900,6606550,27400,27400,27400,27400,0
20250117,113800,6606550,27400,27400,27400,27400,0
20250117,113700,6606550,27400,27400,27400,27400,1
20250117,113600,6579150,27300,27300,27300,27300,12
20250117,113500,6251550,27300,27250,27300,27250,2
20250117,113400,6197000,27300,27300,27300,27300,0
20250117,113300,6197000,27300,27300,27300,27300,0
20250117,113200,6197000,27300,27300,27300,27300,0
20250117,113100,6197000,27300,27300,27300,27300,0
20250117,113000,6197000,27300,27300,27300,27250,6
20250117,112900,6033300,27400,27400,27400,27400,0
20250117,112800,6033300,27400,27400,27400,27400,0
20250117,112700,6033300,27400,27400,27400,27400,0
20250117,112600,6033300,27400,27400,27400,27400,0
20250117,112500,6033300,27400,27400,27400,27400,1
20250117,112400,6005900,27400,27400,27400,27400,0
20250117,112300,6005900,27400,27400,27400,27400,0
20250117,112200,6005900,27400,27400,27400,27400,0
20250117,112100,6005900,27400,27350,27400,27350,53
20250117,112000,4556300,27350,27300,27350,27300,4
20250117,111900,4447050,27350,27300,27350,27250,6
20250117,111800,4283150,27350,27250,27350,27250,2
20250117,111700,4228550,27350,27350,27350,27350,0
20250117,111600,4228550,27350,27350,27350,27350,0
20250117,111500,4228550,27350,27350,27350,27350,0
20250117,111400,4228550,27350,27350,27350,27350,0
20250117,111300,4228550,27350,27350,27350,27350,1
20250117,111200,4201200,27350,27350,27350,27350,0
20250117,111100,4201200,27350,27350,27350,27350,0
20250117,111000,4201200,27350,27350,27350,27350,0
20250117,110900,4201200,27350,27350,27350,27350,0
20250117,110800,4201200,27350,27350,27350,27350,1
20250117,110700,4173850,27350,27350,27350,27350,0
20250117,110600,4173850,27350,27350,27350,27350,0
20250117,110500,4173850,27350,27350,27350,27350,0
20250117,110400,4173850,27350,27350,27350,27350,0
20250117,110300,4173850,27350,27350,27350,27350,0
20250117,110200,4173850,27350,27350,27350,27350,0
20250117,110100,4173850,27350,27300,27350,27300,3
20250117,110000,4091850,27350,27350,27350,27350,0
20250117,105900,4091850,27350,27350,27350,27350,0
20250117,105800,4091850,27350,27350,27350,27350,0
20250117,105700,4091850,27350,27350,27350,27350,0
20250117,105600,4091850,27350,27350,27350,27350,0
20250117,105500,4091850,27350,27350,27350,27350,0
20250117,105400,4091850,27350,27350,27350,27350,0
20250117,105300,4091850,27350,27200,27350,27200,3
20250117,105200,4010050,27350,27350,27350,27350,0
20250117,105100,4010050,27350,27350,27350,27350,0
20250117,105000,4010050,27350,27350,27350,27350,0
20250117,104900,4010050,27350,27350,27350,27350,1
20250117,104800,3982700,27300,27300,27300,27300,1
20250117,104700,3955400,27350,27350,27350,27350,0
20250117,104600,3955400,27350,27350,27350,27350,0
20250117,104500,3955400,27350,27250,27350,27250,2
20250117,104400,3900800,27200,27200,27200,27200,0
20250117,104300,3900800,27200,27200,27200,27200,0
20250117,104200,3900800,27200,27200,27200,27200,9
20250117,104100,3656000,27300,27300,27300,27300,2
20250117,104000,3601400,27350,27350,27350,27350,0
20250117,103900,3601400,27350,27350,27350,27350,0
20250117,103800,3601400,27350,27350,27350,27350,0
20250117,103700,3601400,27350,27350,27350,27350,0
20250117,103600,3601400,27350,27250,27350,27250,2
20250117,103500,3546800,27300,27300,27300,27300,0
20250117,103400,3546800,27300,27300,27300,27300,0
20250117,103300,3546800,27300,27300,27300,27300,0
20250117,103200,3546800,27300,27300,27300,27300,0
20250117,103100,3546800,27300,27300,27300,27300,1
20250117,103000,3519500,27350,27250,27350,27250,18
20250117,102900,3028850,27350,27350,27350,27350,0
20250117,102800,3028850,27350,27350,27350,27350,0
20250117,102700,3028850,27350,27300,27350,27250,19
20250117,102600,2510100,27250,27300,27350,27250,11
20250117,102500,2209800,27300,27300,27300,27300,0
20250117,102400,2209800,27300,27250,27300,27250,2
20250117,102300,2155250,27250,27250,27250,27250,0
20250117,102200,2155250,27250,27250,27250,27250,0
20250117,102100,2155250,27250,27250,27250,27250,0
20250117,102000,2155250,27250,27250,27250,27250,0
20250117,101900,2155250,27250,27250,27250,27250,0
20250117,101800,2155250,27250,27250,27250,27250,35
20250117,101700,1201500,27250,27250,27250,27250,0
20250117,101600,1201500,27250,27250,27250,27250,0
20250117,101500,1201500,27250,27250,27250,27250,0
20250117,101400,1201500,27250,27250,27250,27250,1
20250117,101300,1174250,27250,27250,27250,27250,1
20250117,101200,1147000,27300,27300,27300,27300,1
20250117,101100,1119700,27250,27250,27250,27250,0
20250117,101000,1119700,27250,27250,27250,27250,0
20250117,100900,1119700,27250,27250,27250,27250,0
20250117,100800,1119700,27250,27250,27250,27250,0
20250117,100700,1119700,27250,27250,27250,27250,0
20250117,100600,1119700,27250,27250,27250,27250,0
20250117,100500,1119700,27250,27250,27250,27250,0
20250117,100400,1119700,27250,27250,27250,27250,0
20250117,100300,1119700,27250,27250,27250,27250,0
20250117,100200,1119700,27250,27250,27250,27250,1
20250117,100100,1092450,27300,27300,27300,27300,1
20250117,100000,1065150,27300,27250,27400,27250,3
20250117,095900,983200,27250,27250,27250,27250,0
20250117,095800,983200,27250,27250,27250,27250,0
20250117,095700,983200,27250,27250,27250,27250,0
20250117,095600,983200,27250,27250,27250,27250,0
20250117,095500,983200,27250,27250,27250,27250,0
20250117,095400,983200,27250,27250,27250,27250,0
20250117,095300,983200,27250,27250,27250,27250,0
20250117,095200,983200,27250,27300,27300,27250,2
20250117,095100,928650,27350,27350,27350,27350,0
20250117,095000,928650,27350,27350,27350,27350,0
20250117,094900,928650,27350,27350,27350,27350,0
20250117,094800,928650,27350,27350,27350,27350,0
20250117,094700,928650,27350,27350,27350,27350,0
20250117,094600,928650,27350,27350,27350,27350,0
20250117,094500,928650,27350,27350,27350,27350,0
20250117,094400,928650,27350,27350,27350,27350,0
20250117,094300,928650,27350,27350,27350,27350,0
20250117,094200,928650,27350,27350,27350,27350,0
20250117,094100,928650,27350,27350,27350,27350,0
20250117,094000,928650,27350,27350,27350,27350,0
20250117,093900,928650,27350,27350,27350,27350,0
20250117,093800,928650,27350,27350,27350,27350,0
20250117,093700,928650,27350,27350,27350,27350,0
20250117,093600,928650,27350,27350,27350,27350,0
20250117,093500,928650,27350,27350,27350,27350,0
20250117,093400,928650,27350,27350,27350,27350,0
20250117,093300,928650,27350,27350,27350,27350,4
20250117,093200,819250,27350,27350,27350,27350,0
20250117,093100,819250,27350,27350,27350,27350,1
20250117,093000,791900,27300,27300,27300,27300,16
20250117,092900,355100,27350,27350,27350,27350,0
20250117,092800,355100,27350,27350,27350,27350,0
20250117,092700,355100,27350,27350,27350,27350,0
20250117,092600,355100,27350,27350,27350,27350,0
20250117,092500,355100,27350,27350,27350,27350,0
20250117,092400,355100,27350,27350,27350,27350,2
20250117,092300,300400,27350,27350,27350,27350,0
20250117,092200,300400,27350,27350,27350,27350,0
20250117,092100,300400,27350,27350,27350,27350,1
20250117,092000,273050,27200,27200,27200,27200,0
20250117,091900,273050,27200,27200,27200,27200,0
20250117,091800,273050,27200,27200,27200,27200,0
20250117,091700,273050,27200,27200,27200,27200,0
20250117,091600,273050,27200,27200,27200,27200,0
20250117,091500,273050,27200,27200,27200,27200,0
20250117,091400,273050,27200,27200,27200,27200,0
20250117,091300,273050,27200,27200,27200,27200,0
20250117,091200,273050,27200,27200,27200,27200,0
20250117,091100,273050,27200,27200,27200,27200,0
20250117,091000,273050,27200,27200,27200,27200,0
20250117,090900,273050,27200,27200,27200,27200,0
20250117,090800,273050,27200,27200,27200,27200,0
20250117,090700,273050,27200,27200,27200,27200,0
20250117,090600,273050,27200,27200,27200,27200,0
20250117,090500,273050,27200,27200,27200,27200,0
20250117,090400,273050,27200,27200,27200,27200,0
20250117,090300,273050,27200,27200,27200,27200,0
20250117,090200,273050,27200,27200,27200,27200,0
20250117,090100,273050,27200,27200,27200,27200,0
20250117,090000,273050,27200,27350,27350,27200,10