KissMeData/007770/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185000,167199200,16220,16220,16220,16220,357
20240109,184900,167199200,16220,16220,16220,16220,0
20240109,184800,167199200,16220,16220,16220,16220,0
20240109,184700,167199200,16220,16220,16220,16220,0
20240109,184600,167199200,16220,16220,16220,16220,0
20240109,184500,167199200,16220,16220,16220,16220,0
20240109,184400,167199200,16220,16220,16220,16220,0
20240109,184300,167199200,16220,16220,16220,16220,0
20240109,184200,167199200,16220,16220,16220,16220,0
20240109,184100,167199200,16220,16220,16220,16220,0
20240109,184000,167199200,16220,16220,16220,16220,0
20240109,183900,167199200,16220,16220,16220,16220,0
20240109,183800,167199200,16220,16220,16220,16220,0
20240109,183700,167199200,16220,16220,16220,16220,0
20240109,183600,167199200,16220,16220,16220,16220,0
20240109,183500,167199200,16220,16220,16220,16220,0
20240109,183400,167199200,16220,16220,16220,16220,0
20240109,183300,167199200,16220,16220,16220,16220,0
20240109,183200,167199200,16220,16220,16220,16220,0
20240109,183100,167199200,16220,16220,16220,16220,0
20240109,183000,167199200,16220,16220,16220,16220,0
20240109,182900,167199200,16220,16220,16220,16220,0
20240109,182800,167199200,16220,16220,16220,16220,0
20240109,182700,167199200,16220,16220,16220,16220,0
20240109,182600,167199200,16220,16220,16220,16220,0
20240109,182500,167199200,16220,16220,16220,16220,0
20240109,182400,167199200,16220,16220,16220,16220,0
20240109,182300,167199200,16220,16220,16220,16220,0
20240109,182200,167199200,16220,16220,16220,16220,0
20240109,182100,167199200,16220,16220,16220,16220,0
20240109,182000,167199200,16220,16220,16220,16220,357
20240109,181900,167199200,16220,16220,16220,16220,0
20240109,181800,167199200,16220,16220,16220,16220,0
20240109,181700,167199200,16220,16220,16220,16220,0
20240109,181600,167199200,16220,16220,16220,16220,0
20240109,181500,167199200,16220,16220,16220,16220,0
20240109,181400,167199200,16220,16220,16220,16220,0
20240109,181300,167199200,16220,16220,16220,16220,0
20240109,181200,167199200,16220,16220,16220,16220,0
20240109,181100,167199200,16220,16220,16220,16220,0
20240109,181000,167199200,16220,16220,16220,16220,0
20240109,180900,167199200,16220,16220,16220,16220,0
20240109,180800,167199200,16220,16220,16220,16220,0
20240109,180700,167199200,16220,16220,16220,16220,0
20240109,180600,167199200,16220,16220,16220,16220,0
20240109,180500,167199200,16220,16220,16220,16220,0
20240109,180400,167199200,16220,16220,16220,16220,0
20240109,180300,167199200,16220,16220,16220,16220,0
20240109,180200,167199200,16220,16220,16220,16220,0
20240109,180100,167199200,16220,16220,16220,16220,0
20240109,180000,167199200,16220,16220,16220,16220,0
20240109,175900,167199200,16220,16220,16220,16220,0
20240109,175800,167199200,16220,16220,16220,16220,0
20240109,175700,167199200,16220,16220,16220,16220,0
20240109,175600,167199200,16220,16220,16220,16220,0
20240109,175500,167199200,16220,16220,16220,16220,0
20240109,175400,167199200,16220,16220,16220,16220,0
20240109,175300,167199200,16220,16220,16220,16220,0
20240109,175200,167199200,16220,16220,16220,16220,0
20240109,175100,167199200,16220,16220,16220,16220,0
20240109,175000,167199200,16220,16220,16220,16220,357
20240109,174900,167199200,16220,16220,16220,16220,0
20240109,174800,167199200,16220,16220,16220,16220,0
20240109,174700,167199200,16220,16220,16220,16220,0
20240109,174600,167199200,16220,16220,16220,16220,0
20240109,174500,167199200,16220,16220,16220,16220,0
20240109,174400,167199200,16220,16220,16220,16220,0
20240109,174300,167199200,16220,16220,16220,16220,0
20240109,174200,167199200,16220,16220,16220,16220,0
20240109,174100,167199200,16220,16220,16220,16220,0
20240109,174000,167199200,16220,16220,16220,16220,0
20240109,173900,167199200,16220,16220,16220,16220,0
20240109,173800,167199200,16220,16220,16220,16220,0
20240109,173700,167199200,16220,16220,16220,16220,0
20240109,173600,167199200,16220,16220,16220,16220,0
20240109,173500,167199200,16220,16220,16220,16220,0
20240109,173400,167199200,16220,16220,16220,16220,0
20240109,173300,167199200,16220,16220,16220,16220,0
20240109,173200,167199200,16220,16220,16220,16220,0
20240109,173100,167199200,16220,16220,16220,16220,0
20240109,173000,167199200,16220,16220,16220,16220,0
20240109,172900,167199200,16220,16220,16220,16220,0
20240109,172800,167199200,16220,16220,16220,16220,0
20240109,172700,167199200,16220,16220,16220,16220,0
20240109,172600,167199200,16220,16220,16220,16220,0
20240109,172500,167199200,16220,16220,16220,16220,0
20240109,172400,167199200,16220,16220,16220,16220,0
20240109,172300,167199200,16220,16220,16220,16220,0
20240109,172200,167199200,16220,16220,16220,16220,0
20240109,172100,167199200,16220,16220,16220,16220,0
20240109,172000,167199200,16220,16220,16220,16220,357
20240109,171900,167199200,16220,16220,16220,16220,0
20240109,171800,167199200,16220,16220,16220,16220,0
20240109,171700,167199200,16220,16220,16220,16220,0
20240109,171600,167199200,16220,16220,16220,16220,0
20240109,171500,167199200,16220,16220,16220,16220,0
20240109,171400,167199200,16220,16220,16220,16220,0
20240109,171300,167199200,16220,16220,16220,16220,0
20240109,171200,167199200,16220,16220,16220,16220,0
20240109,171100,167199200,16220,16220,16220,16220,0
20240109,171000,167199200,16220,16220,16220,16220,0
20240109,170900,167199200,16220,16220,16220,16220,0
20240109,170800,167199200,16220,16220,16220,16220,0
20240109,170700,167199200,16220,16220,16220,16220,0
20240109,170600,167199200,16220,16220,16220,16220,0
20240109,170500,167199200,16220,16220,16220,16220,0
20240109,170400,167199200,16220,16220,16220,16220,0
20240109,170300,167199200,16220,16220,16220,16220,0
20240109,170200,167199200,16220,16220,16220,16220,0
20240109,170100,167199200,16220,16220,16220,16220,0
20240109,170000,167199200,16220,16220,16220,16220,0
20240109,165900,167199200,16220,16220,16220,16220,0
20240109,165800,167199200,16220,16220,16220,16220,0
20240109,165700,167199200,16220,16220,16220,16220,0
20240109,165600,167199200,16220,16220,16220,16220,0
20240109,165500,167199200,16220,16220,16220,16220,0
20240109,165400,167199200,16220,16220,16220,16220,0
20240109,165300,167199200,16220,16220,16220,16220,0
20240109,165200,167199200,16220,16220,16220,16220,0
20240109,165100,167199200,16220,16220,16220,16220,0
20240109,165000,167199200,16220,16220,16220,16220,357
20240109,164900,167199200,16220,16220,16220,16220,0
20240109,164800,167199200,16220,16220,16220,16220,0
20240109,164700,167199200,16220,16220,16220,16220,0
20240109,164600,167199200,16220,16220,16220,16220,0
20240109,164500,167199200,16220,16220,16220,16220,0
20240109,164400,167199200,16220,16220,16220,16220,0
20240109,164300,167199200,16220,16220,16220,16220,0
20240109,164200,167199200,16220,16220,16220,16220,0
20240109,164100,167199200,16220,16220,16220,16220,0
20240109,164000,167199200,16220,16220,16220,16220,0
20240109,163900,167199200,16220,16220,16220,16220,0
20240109,163800,167199200,16220,16220,16220,16220,0
20240109,163700,167199200,16220,16220,16220,16220,0
20240109,163600,167199200,16220,16220,16220,16220,0
20240109,163500,167199200,16220,16220,16220,16220,0
20240109,163400,167199200,16220,16220,16220,16220,0
20240109,163300,167199200,16220,16220,16220,16220,0
20240109,163200,167199200,16220,16220,16220,16220,0
20240109,163100,167199200,16220,16220,16220,16220,0
20240109,163000,167199200,16220,16220,16220,16220,0
20240109,162900,167199200,16220,16220,16220,16220,0
20240109,162800,167199200,16220,16220,16220,16220,0
20240109,162700,167199200,16220,16220,16220,16220,0
20240109,162600,167199200,16220,16220,16220,16220,0
20240109,162500,167199200,16220,16220,16220,16220,0
20240109,162400,167199200,16220,16220,16220,16220,0
20240109,162300,167199200,16220,16220,16220,16220,0
20240109,162200,167199200,16220,16220,16220,16220,0
20240109,162100,167199200,16220,16220,16220,16220,0
20240109,162000,167199200,16220,16220,16220,16220,357
20240109,161900,167199200,16220,16220,16220,16220,0
20240109,161800,167199200,16220,16220,16220,16220,0
20240109,161700,167199200,16220,16220,16220,16220,0
20240109,161600,167199200,16220,16220,16220,16220,0
20240109,161500,167199200,16220,16220,16220,16220,0
20240109,161400,167199200,16220,16220,16220,16220,0
20240109,161300,167199200,16220,16220,16220,16220,0
20240109,161200,167199200,16220,16220,16220,16220,0
20240109,161100,167199200,16220,16220,16220,16220,0
20240109,161000,167199200,16220,16220,16220,16220,0
20240109,160900,167199200,16220,16220,16220,16220,0
20240109,160800,167199200,16220,16220,16220,16220,0
20240109,160700,167199200,16220,16220,16220,16220,0
20240109,160600,167199200,16220,16220,16220,16220,0
20240109,160500,167199200,16220,16220,16220,16220,0
20240109,160400,167199200,16220,16220,16220,16220,0
20240109,160300,167199200,16220,16220,16220,16220,0
20240109,160200,167199200,16220,16220,16220,16220,0
20240109,160100,167199200,16220,16220,16220,16220,0
20240109,160000,167199200,16220,16220,16220,16220,0
20240109,155900,167199200,16220,16220,16220,16220,0
20240109,155800,167199200,16220,16220,16220,16220,0
20240109,155700,167199200,16220,16220,16220,16220,0
20240109,155600,167199200,16220,16220,16220,16220,0
20240109,155500,167199200,16220,16220,16220,16220,0
20240109,155400,167199200,16220,16220,16220,16220,0
20240109,155300,167199200,16220,16220,16220,16220,0
20240109,155200,167199200,16220,16220,16220,16220,0
20240109,155100,167199200,16220,16220,16220,16220,0
20240109,155000,167199200,16220,16220,16220,16220,357
20240109,154900,167199200,16220,16220,16220,16220,0
20240109,154800,167199200,16220,16220,16220,16220,0
20240109,154700,167199200,16220,16220,16220,16220,0
20240109,154600,167199200,16220,16220,16220,16220,0
20240109,154500,167199200,16220,16220,16220,16220,0
20240109,154400,167199200,16220,16220,16220,16220,0
20240109,154300,167199200,16220,16220,16220,16220,0
20240109,154200,167199200,16220,16220,16220,16220,0
20240109,154100,167199200,16220,16220,16220,16220,0
20240109,154000,167199200,16220,16220,16220,16220,0
20240109,153900,167199200,16220,16220,16220,16220,0
20240109,153800,167199200,16220,16220,16220,16220,0
20240109,153700,167199200,16220,16220,16220,16220,0
20240109,153600,167199200,16220,16220,16220,16220,0
20240109,153500,167199200,16220,16220,16220,16220,0
20240109,153400,167199200,16220,16220,16220,16220,0
20240109,153300,167199200,16220,16220,16220,16220,0
20240109,153200,167199200,16220,16220,16220,16220,0
20240109,153100,167199200,16220,16220,16220,16220,0
20240109,153000,167199200,16220,16220,16220,16220,357
20240109,152900,161408660,16210,16210,16210,16210,0
20240109,152800,161408660,16210,16210,16210,16210,0
20240109,152700,161408660,16210,16210,16210,16210,0
20240109,152600,161408660,16210,16210,16210,16210,0
20240109,152500,161408660,16210,16210,16210,16210,0
20240109,152400,161408660,16210,16210,16210,16210,0
20240109,152300,161408660,16210,16210,16210,16210,0
20240109,152200,161408660,16210,16210,16210,16210,0
20240109,152100,161408660,16210,16210,16210,16210,0
20240109,152000,161408660,16210,16210,16210,16210,0
20240109,151900,161408660,16210,16220,16220,16210,25
20240109,151800,161003390,16220,16230,16230,16220,45
20240109,151700,160273470,16230,16230,16230,16230,20
20240109,151600,159948870,16230,16230,16230,16230,1
20240109,151500,159932640,16220,16220,16220,16220,0
20240109,151400,159932640,16220,16220,16220,16220,0
20240109,151300,159932640,16220,16220,16220,16220,0
20240109,151200,159932640,16220,16220,16220,16220,0
20240109,151100,159932640,16220,16220,16220,16220,0
20240109,151000,159932640,16220,16220,16220,16220,0
20240109,150900,159932640,16220,16220,16220,16220,0
20240109,150800,159932640,16220,16220,16220,16220,0
20240109,150700,159932640,16220,16220,16220,16220,0
20240109,150600,159932640,16220,16220,16220,16220,0
20240109,150500,159932640,16220,16220,16220,16220,80
20240109,150400,158635040,16230,16220,16230,16220,4
20240109,150300,158570140,16220,16220,16220,16220,5
20240109,150200,158489040,16220,16220,16220,16220,1
20240109,150100,158472820,16220,16220,16220,16220,0
20240109,150000,158472820,16220,16250,16250,16220,100
20240109,145900,156850190,16260,16260,16260,16260,0
20240109,145800,156850190,16260,16240,16260,16240,240
20240109,145700,152949490,16230,16230,16230,16230,0
20240109,145600,152949490,16230,16230,16230,16230,0
20240109,145500,152949490,16230,16230,16230,16230,182
20240109,145400,149995630,16220,16220,16220,16220,0
20240109,145300,149995630,16220,16220,16220,16220,0
20240109,145200,149995630,16220,16220,16220,16220,0
20240109,145100,149995630,16220,16220,16220,16220,43
20240109,145000,149298170,16220,16230,16230,16220,8
20240109,144900,149168400,16220,16220,16220,16220,28
20240109,144800,148714240,16210,16210,16210,16210,0
20240109,144700,148714240,16210,16210,16210,16210,0
20240109,144600,148714240,16210,16210,16210,16210,0
20240109,144500,148714240,16210,16210,16210,16210,2
20240109,144400,148681820,16220,16220,16220,16220,0
20240109,144300,148681820,16220,16220,16220,16220,2
20240109,144200,148649380,16220,16220,16220,16220,4
20240109,144100,148584500,16240,16240,16240,16240,0
20240109,144000,148584500,16240,16240,16240,16240,0
20240109,143900,148584500,16240,16240,16240,16240,0
20240109,143800,148584500,16240,16240,16240,16240,40
20240109,143700,147934900,16230,16230,16230,16230,3
20240109,143600,147886210,16230,16230,16230,16230,32
20240109,143500,147366850,16230,16230,16230,16230,0
20240109,143400,147366850,16230,16230,16230,16230,0
20240109,143300,147366850,16230,16230,16230,16230,0
20240109,143200,147366850,16230,16230,16230,16230,0
20240109,143100,147366850,16230,16230,16230,16230,1
20240109,143000,147350620,16230,16250,16250,16230,25
20240109,142900,146944770,16230,16230,16230,16230,0
20240109,142800,146944770,16230,16230,16230,16230,0
20240109,142700,146944770,16230,16230,16230,16230,0
20240109,142600,146944770,16230,16230,16230,16230,0
20240109,142500,146944770,16230,16230,16230,16230,0
20240109,142400,146944770,16230,16230,16230,16230,2
20240109,142300,146912310,16200,16200,16200,16200,0
20240109,142200,146912310,16200,16200,16200,16200,0
20240109,142100,146912310,16200,16200,16200,16200,0
20240109,142000,146912310,16200,16200,16200,16200,0
20240109,141900,146912310,16200,16200,16200,16200,0
20240109,141800,146912310,16200,16200,16200,16200,154
20240109,141700,144417510,16210,16210,16210,16210,10
20240109,141600,144255410,16220,16220,16220,16220,0
20240109,141500,144255410,16220,16220,16220,16220,0
20240109,141400,144255410,16220,16220,16220,16220,0
20240109,141300,144255410,16220,16220,16220,16220,0
20240109,141200,144255410,16220,16220,16220,16220,0
20240109,141100,144255410,16220,16210,16220,16210,106
20240109,141000,142536210,16220,16220,16220,16220,0
20240109,140900,142536210,16220,16220,16220,16220,0
20240109,140800,142536210,16220,16220,16220,16220,0
20240109,140700,142536210,16220,16220,16220,16220,0
20240109,140600,142536210,16220,16220,16220,16220,0
20240109,140500,142536210,16220,16220,16220,16220,0
20240109,140400,142536210,16220,16220,16220,16220,10
20240109,140300,142374010,16230,16230,16230,16230,6
20240109,140200,142276630,16240,16240,16240,16240,0
20240109,140100,142276630,16240,16240,16240,16240,0
20240109,140000,142276630,16240,16240,16240,16240,0
20240109,135900,142276630,16240,16240,16240,16240,6
20240109,135800,142179190,16250,16250,16250,16250,12
20240109,135700,141984190,16250,16250,16250,16250,0
20240109,135600,141984190,16250,16250,16250,16250,1
20240109,135500,141967940,16210,16210,16210,16210,0
20240109,135400,141967940,16210,16210,16210,16210,0
20240109,135300,141967940,16210,16210,16210,16210,0
20240109,135200,141967940,16210,16210,16210,16210,0
20240109,135100,141967940,16210,16210,16210,16210,29
20240109,135000,141497850,16210,16210,16210,16210,0
20240109,134900,141497850,16210,16210,16210,16210,0
20240109,134800,141497850,16210,16210,16210,16210,0
20240109,134700,141497850,16210,16210,16210,16210,95
20240109,134600,139957900,16210,16210,16210,16210,0
20240109,134500,139957900,16210,16210,16210,16210,0
20240109,134400,139957900,16210,16210,16210,16210,3
20240109,134300,139909270,16210,16210,16210,16210,239
20240109,134200,136035080,16220,16220,16220,16220,0
20240109,134100,136035080,16220,16220,16220,16220,0
20240109,134000,136035080,16220,16220,16220,16220,0
20240109,133900,136035080,16220,16220,16220,16220,34
20240109,133800,135483600,16220,16220,16220,16220,0
20240109,133700,135483600,16220,16220,16220,16220,266
20240109,133600,131169080,16220,16220,16220,16220,1
20240109,133500,131152860,16210,16210,16210,16210,0
20240109,133400,131152860,16210,16220,16220,16210,130
20240109,133300,129045110,16250,16250,16250,16250,0
20240109,133200,129045110,16250,16250,16250,16250,0
20240109,133100,129045110,16250,16250,16250,16250,0
20240109,133000,129045110,16250,16250,16250,16250,0
20240109,132900,129045110,16250,16250,16250,16250,0
20240109,132800,129045110,16250,16250,16250,16250,0
20240109,132700,129045110,16250,16250,16250,16250,0
20240109,132600,129045110,16250,16250,16250,16250,0
20240109,132500,129045110,16250,16250,16250,16250,3
20240109,132400,128996360,16270,16270,16270,16270,0
20240109,132300,128996360,16270,16270,16270,16270,0
20240109,132200,128996360,16270,16270,16270,16270,0
20240109,132100,128996360,16270,16270,16270,16270,0
20240109,132000,128996360,16270,16270,16270,16270,0
20240109,131900,128996360,16270,16270,16270,16270,0
20240109,131800,128996360,16270,16270,16270,16270,0
20240109,131700,128996360,16270,16270,16270,16270,0
20240109,131600,128996360,16270,16270,16270,16270,0
20240109,131500,128996360,16270,16270,16270,16270,0
20240109,131400,128996360,16270,16270,16270,16270,0
20240109,131300,128996360,16270,16270,16270,16270,0
20240109,131200,128996360,16270,16270,16270,16270,10
20240109,131100,128833660,16270,16270,16270,16270,0
20240109,131000,128833660,16270,16270,16270,16270,0
20240109,130900,128833660,16270,16270,16270,16270,0
20240109,130800,128833660,16270,16270,16270,16270,32
20240109,130700,128313020,16270,16270,16270,16270,7
20240109,130600,128199130,16260,16260,16260,16260,0
20240109,130500,128199130,16260,16260,16260,16260,0
20240109,130400,128199130,16260,16260,16260,16260,0
20240109,130300,128199130,16260,16260,16260,16260,60
20240109,130200,127223530,16260,16260,16260,16260,0
20240109,130100,127223530,16260,16260,16260,16260,9
20240109,130000,127077190,16260,16260,16260,16260,0
20240109,125900,127077190,16260,16260,16260,16260,0
20240109,125800,127077190,16260,16210,16260,16210,2
20240109,125700,127044720,16220,16220,16220,16220,0
20240109,125600,127044720,16220,16220,16220,16220,79
20240109,125500,125763340,16220,16220,16220,16220,166
20240109,125400,123070820,16200,16200,16200,16200,0
20240109,125300,123070820,16200,16200,16200,16200,17
20240109,125200,122795420,16200,16200,16200,16200,0
20240109,125100,122795420,16200,16200,16200,16200,105
20240109,125000,121094420,16200,16200,16200,16200,180
20240109,124900,118178420,16220,16220,16220,16220,0
20240109,124800,118178420,16220,16220,16220,16220,0
20240109,124700,118178420,16220,16220,16220,16220,80
20240109,124600,116880820,16220,16220,16220,16220,463
20240109,124500,109370960,16220,16220,16220,16220,0
20240109,124400,109370960,16220,16220,16220,16220,0
20240109,124300,109370960,16220,16220,16220,16220,0
20240109,124200,109370960,16220,16220,16220,16220,0
20240109,124100,109370960,16220,16220,16220,16220,100
20240109,124000,107748960,16230,16230,16230,16230,5
20240109,123900,107667810,16230,16230,16230,16230,126
20240109,123800,105622830,16230,16230,16230,16230,0
20240109,123700,105622830,16230,16230,16230,16230,3
20240109,123600,105574140,16230,16230,16230,16230,7
20240109,123500,105460530,16230,16230,16230,16230,10
20240109,123400,105298230,16250,16250,16250,16250,0
20240109,123300,105298230,16250,16240,16250,16240,360
20240109,123200,99448590,16240,16240,16240,16240,0
20240109,123100,99448590,16240,16240,16240,16240,2
20240109,123000,99416110,16240,16240,16240,16240,1
20240109,122900,99399870,16240,16240,16240,16240,0
20240109,122800,99399870,16240,16240,16240,16240,50
20240109,122700,98587870,16220,16220,16220,16220,0
20240109,122600,98587870,16220,16220,16220,16220,10
20240109,122500,98425670,16220,16220,16220,16220,10
20240109,122400,98263470,16220,16220,16220,16220,0
20240109,122300,98263470,16220,16220,16220,16220,0
20240109,122200,98263470,16220,16220,16220,16220,0
20240109,122100,98263470,16220,16220,16220,16220,0
20240109,122000,98263470,16220,16220,16220,16220,4
20240109,121900,98198590,16220,16220,16220,16220,0
20240109,121800,98198590,16220,16220,16220,16220,0
20240109,121700,98198590,16220,16220,16220,16220,0
20240109,121600,98198590,16220,16220,16220,16220,19
20240109,121500,97890410,16200,16200,16200,16200,0
20240109,121400,97890410,16200,16200,16200,16200,0
20240109,121300,97890410,16200,16200,16200,16200,0
20240109,121200,97890410,16200,16200,16200,16200,0
20240109,121100,97890410,16200,16200,16200,16200,0
20240109,121000,97890410,16200,16230,16230,16200,1400
20240109,120900,75178430,16230,16230,16230,16230,0
20240109,120800,75178430,16230,16230,16230,16230,0
20240109,120700,75178430,16230,16230,16230,16230,0
20240109,120600,75178430,16230,16230,16230,16230,10
20240109,120500,75016130,16230,16230,16230,16230,0
20240109,120400,75016130,16230,16230,16230,16230,0
20240109,120300,75016130,16230,16230,16230,16230,0
20240109,120200,75016130,16230,16230,16230,16230,13
20240109,120100,74805140,16220,16220,16220,16220,0
20240109,120000,74805140,16220,16220,16220,16220,54
20240109,115900,73929260,16220,16220,16220,16220,0
20240109,115800,73929260,16220,16220,16220,16220,0
20240109,115700,73929260,16220,16220,16220,16220,0
20240109,115600,73929260,16220,16220,16220,16220,0
20240109,115500,73929260,16220,16220,16220,16220,10
20240109,115400,73767060,16220,16220,16220,16220,0
20240109,115300,73767060,16220,16220,16220,16220,19
20240109,115200,73458880,16220,16220,16220,16220,0
20240109,115100,73458880,16220,16220,16220,16220,4
20240109,115000,73394000,16220,16220,16220,16220,0
20240109,114900,73394000,16220,16220,16220,16220,2
20240109,114800,73361560,16190,16190,16190,16190,0
20240109,114700,73361560,16190,16190,16190,16190,0
20240109,114600,73361560,16190,16190,16190,16190,0
20240109,114500,73361560,16190,16190,16190,16190,0
20240109,114400,73361560,16190,16190,16190,16190,0
20240109,114300,73361560,16190,16190,16190,16190,0
20240109,114200,73361560,16190,16190,16190,16190,0
20240109,114100,73361560,16190,16190,16190,16190,0
20240109,114000,73361560,16190,16190,16190,16190,0
20240109,113900,73361560,16190,16190,16190,16190,10
20240109,113800,73199660,16190,16190,16190,16190,0
20240109,113700,73199660,16190,16190,16190,16190,0
20240109,113600,73199660,16190,16190,16190,16190,0
20240109,113500,73199660,16190,16190,16190,16190,0
20240109,113400,73199660,16190,16200,16200,16190,6
20240109,113300,73102480,16190,16190,16190,16190,0
20240109,113200,73102480,16190,16190,16190,16190,0
20240109,113100,73102480,16190,16190,16190,16190,0
20240109,113000,73102480,16190,16190,16190,16190,0
20240109,112900,73102480,16190,16190,16190,16190,0
20240109,112800,73102480,16190,16190,16190,16190,0
20240109,112700,73102480,16190,16190,16190,16190,0
20240109,112600,73102480,16190,16190,16190,16190,0
20240109,112500,73102480,16190,16190,16190,16190,0
20240109,112400,73102480,16190,16190,16190,16190,0
20240109,112300,73102480,16190,16190,16190,16190,1
20240109,112200,73086290,16190,16190,16190,16190,0
20240109,112100,73086290,16190,16190,16190,16190,0
20240109,112000,73086290,16190,16190,16190,16190,0
20240109,111900,73086290,16190,16190,16190,16190,0
20240109,111800,73086290,16190,16190,16190,16190,0
20240109,111700,73086290,16190,16190,16190,16190,0
20240109,111600,73086290,16190,16190,16190,16190,0
20240109,111500,73086290,16190,16190,16200,16190,11
20240109,111400,72908180,16190,16180,16190,16180,4
20240109,111300,72843440,16170,16170,16170,16170,13
20240109,111200,72633230,16170,16180,16180,16170,62
20240109,111100,71630370,16180,16180,16180,16180,0
20240109,111000,71630370,16180,16180,16180,16180,3
20240109,110900,71581830,16180,16190,16190,16180,71
20240109,110800,70432970,16190,16190,16190,16190,10
20240109,110700,70271070,16190,16190,16190,16190,0
20240109,110600,70271070,16190,16190,16190,16190,0
20240109,110500,70271070,16190,16190,16190,16190,0
20240109,110400,70271070,16190,16190,16190,16190,0
20240109,110300,70271070,16190,16190,16190,16190,0
20240109,110200,70271070,16190,16190,16190,16190,0
20240109,110100,70271070,16190,16190,16190,16190,10
20240109,110000,70109170,16190,16190,16190,16190,0
20240109,105900,70109170,16190,16190,16190,16190,0
20240109,105800,70109170,16190,16190,16190,16190,10
20240109,105700,69947270,16180,16180,16180,16180,0
20240109,105600,69947270,16180,16180,16180,16180,0
20240109,105500,69947270,16180,16180,16180,16180,0
20240109,105400,69947270,16180,16180,16180,16180,0
20240109,105300,69947270,16180,16180,16180,16180,0
20240109,105200,69947270,16180,16180,16180,16180,0
20240109,105100,69947270,16180,16180,16180,16180,0
20240109,105000,69947270,16180,16180,16180,16180,0
20240109,104900,69947270,16180,16180,16180,16180,4
20240109,104800,69882550,16190,16190,16190,16190,0
20240109,104700,69882550,16190,16190,16190,16190,276
20240109,104600,65414110,16210,16210,16210,16210,1
20240109,104500,65397900,16190,16190,16190,16190,0
20240109,104400,65397900,16190,16190,16190,16190,49
20240109,104300,64604590,16190,16190,16190,16190,0
20240109,104200,64604590,16190,16190,16190,16190,0
20240109,104100,64604590,16190,16190,16190,16190,0
20240109,104000,64604590,16190,16200,16200,16190,290
20240109,103900,59908390,16200,16200,16200,16200,0
20240109,103800,59908390,16200,16200,16200,16200,0
20240109,103700,59908390,16200,16200,16200,16200,0
20240109,103600,59908390,16200,16200,16200,16200,1
20240109,103500,59892190,16210,16210,16210,16210,15
20240109,103400,59649040,16190,16190,16190,16190,0
20240109,103300,59649040,16190,16190,16190,16190,0
20240109,103200,59649040,16190,16190,16190,16190,0
20240109,103100,59649040,16190,16190,16190,16190,0
20240109,103000,59649040,16190,16190,16190,16190,0
20240109,102900,59649040,16190,16190,16190,16190,0
20240109,102800,59649040,16190,16190,16190,16190,0
20240109,102700,59649040,16190,16200,16200,16190,50
20240109,102600,58839480,16200,16200,16200,16200,0
20240109,102500,58839480,16200,16200,16200,16200,0
20240109,102400,58839480,16200,16200,16200,16200,0
20240109,102300,58839480,16200,16200,16200,16200,0
20240109,102200,58839480,16200,16200,16200,16200,0
20240109,102100,58839480,16200,16200,16200,16200,0
20240109,102000,58839480,16200,16200,16200,16200,50
20240109,101900,58029480,16190,16190,16190,16190,0
20240109,101800,58029480,16190,16190,16190,16190,0
20240109,101700,58029480,16190,16190,16190,16190,0
20240109,101600,58029480,16190,16190,16190,16190,0
20240109,101500,58029480,16190,16190,16190,16190,0
20240109,101400,58029480,16190,16190,16190,16190,0
20240109,101300,58029480,16190,16190,16190,16190,0
20240109,101200,58029480,16190,16190,16190,16190,0
20240109,101100,58029480,16190,16190,16190,16190,0
20240109,101000,58029480,16190,16190,16190,16190,0
20240109,100900,58029480,16190,16190,16190,16190,1
20240109,100800,58013290,16250,16250,16250,16250,0
20240109,100700,58013290,16250,16250,16250,16250,0
20240109,100600,58013290,16250,16250,16250,16250,0
20240109,100500,58013290,16250,16250,16250,16250,0
20240109,100400,58013290,16250,16250,16250,16250,0
20240109,100300,58013290,16250,16250,16250,16250,0
20240109,100200,58013290,16250,16250,16250,16250,1
20240109,100100,57997040,16190,16190,16190,16190,50
20240109,100000,57187540,16190,16190,16190,16190,0
20240109,095900,57187540,16190,16190,16190,16190,0
20240109,095800,57187540,16190,16190,16190,16190,0
20240109,095700,57187540,16190,16190,16190,16190,0
20240109,095600,57187540,16190,16190,16190,16190,0
20240109,095500,57187540,16190,16190,16190,16190,38
20240109,095400,56572320,16200,16200,16200,16200,0
20240109,095300,56572320,16200,16200,16200,16200,0
20240109,095200,56572320,16200,16200,16200,16200,2
20240109,095100,56539920,16200,16200,16200,16200,60
20240109,095000,55567920,16200,16200,16200,16200,0
20240109,094900,55567920,16200,16210,16210,16200,50
20240109,094800,54757870,16260,16260,16260,16260,0
20240109,094700,54757870,16260,16260,16260,16260,10
20240109,094600,54595270,16260,16260,16260,16260,0
20240109,094500,54595270,16260,16260,16260,16260,100
20240109,094400,52969270,16260,16260,16260,16260,0
20240109,094300,52969270,16260,16260,16260,16260,3
20240109,094200,52920490,16230,16230,16230,16230,0
20240109,094100,52920490,16230,16240,16240,16230,282
20240109,094000,48343620,16230,16240,16240,16230,23
20240109,093900,47970290,16260,16260,16260,16260,0
20240109,093800,47970290,16260,16260,16260,16260,0
20240109,093700,47970290,16260,16260,16260,16260,0
20240109,093600,47970290,16260,16260,16260,16260,0
20240109,093500,47970290,16260,16260,16260,16260,0
20240109,093400,47970290,16260,16260,16260,16260,1
20240109,093300,47954030,16230,16230,16230,16230,0
20240109,093200,47954030,16230,16230,16230,16230,0
20240109,093100,47954030,16230,16230,16230,16230,5
20240109,093000,47872880,16230,16230,16230,16230,0
20240109,092900,47872880,16230,16230,16230,16230,0
20240109,092800,47872880,16230,16230,16230,16230,0
20240109,092700,47872880,16230,16230,16230,16230,0
20240109,092600,47872880,16230,16230,16230,16230,0
20240109,092500,47872880,16230,16230,16230,16230,0
20240109,092400,47872880,16230,16230,16230,16230,26
20240109,092300,47450900,16230,16230,16230,16230,0
20240109,092200,47450900,16230,16230,16230,16230,0
20240109,092100,47450900,16230,16230,16230,16230,0
20240109,092000,47450900,16230,16230,16230,16230,0
20240109,091900,47450900,16230,16230,16230,16230,0
20240109,091800,47450900,16230,16240,16240,16230,68
20240109,091700,46347200,16240,16240,16240,16240,0
20240109,091600,46347200,16240,16240,16240,16240,1
20240109,091500,46330960,16270,16260,16270,16250,99
20240109,091400,44721710,16250,16200,16250,16200,109
20240109,091300,42952930,16190,16190,16190,16190,0
20240109,091200,42952930,16190,16190,16210,16190,1025
20240109,091100,26338420,16190,16220,16220,16190,144
20240109,091000,24006210,16220,16220,16220,16220,0
20240109,090900,24006210,16220,16220,16220,16220,0
20240109,090800,24006210,16220,16220,16220,16220,0
20240109,090700,24006210,16220,16220,16220,16220,1
20240109,090600,23989990,16240,16250,16260,16240,34
20240109,090500,23437410,16250,16250,16250,16250,16
20240109,090400,23177410,16250,16250,16250,16250,21
20240109,090300,22836160,16250,16230,16250,16230,21
20240109,090200,22495030,16240,16240,16240,16240,1
20240109,090100,22478790,16250,16250,16250,16250,0
20240109,090000,22478790,16250,16130,16250,16130,1293