KissMeData/007770/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185000,134253980,16190,16190,16190,16190,375
20240108,184900,134253980,16190,16190,16190,16190,0
20240108,184800,134253980,16190,16190,16190,16190,0
20240108,184700,134253980,16190,16190,16190,16190,0
20240108,184600,134253980,16190,16190,16190,16190,0
20240108,184500,134253980,16190,16190,16190,16190,0
20240108,184400,134253980,16190,16190,16190,16190,0
20240108,184300,134253980,16190,16190,16190,16190,0
20240108,184200,134253980,16190,16190,16190,16190,0
20240108,184100,134253980,16190,16190,16190,16190,0
20240108,184000,134253980,16190,16190,16190,16190,0
20240108,183900,134253980,16190,16190,16190,16190,0
20240108,183800,134253980,16190,16190,16190,16190,0
20240108,183700,134253980,16190,16190,16190,16190,0
20240108,183600,134253980,16190,16190,16190,16190,0
20240108,183500,134253980,16190,16190,16190,16190,0
20240108,183400,134253980,16190,16190,16190,16190,0
20240108,183300,134253980,16190,16190,16190,16190,0
20240108,183200,134253980,16190,16190,16190,16190,0
20240108,183100,134253980,16190,16190,16190,16190,0
20240108,183000,134253980,16190,16190,16190,16190,0
20240108,182900,134253980,16190,16190,16190,16190,0
20240108,182800,134253980,16190,16190,16190,16190,0
20240108,182700,134253980,16190,16190,16190,16190,0
20240108,182600,134253980,16190,16190,16190,16190,0
20240108,182500,134253980,16190,16190,16190,16190,0
20240108,182400,134253980,16190,16190,16190,16190,0
20240108,182300,134253980,16190,16190,16190,16190,0
20240108,182200,134253980,16190,16190,16190,16190,0
20240108,182100,134253980,16190,16190,16190,16190,0
20240108,182000,134253980,16190,16190,16190,16190,375
20240108,181900,134253980,16190,16190,16190,16190,0
20240108,181800,134253980,16190,16190,16190,16190,0
20240108,181700,134253980,16190,16190,16190,16190,0
20240108,181600,134253980,16190,16190,16190,16190,0
20240108,181500,134253980,16190,16190,16190,16190,0
20240108,181400,134253980,16190,16190,16190,16190,0
20240108,181300,134253980,16190,16190,16190,16190,0
20240108,181200,134253980,16190,16190,16190,16190,0
20240108,181100,134253980,16190,16190,16190,16190,0
20240108,181000,134253980,16190,16190,16190,16190,0
20240108,180900,134253980,16190,16190,16190,16190,0
20240108,180800,134253980,16190,16190,16190,16190,0
20240108,180700,134253980,16190,16190,16190,16190,0
20240108,180600,134253980,16190,16190,16190,16190,0
20240108,180500,134253980,16190,16190,16190,16190,0
20240108,180400,134253980,16190,16190,16190,16190,0
20240108,180300,134253980,16190,16190,16190,16190,0
20240108,180200,134253980,16190,16190,16190,16190,0
20240108,180100,134253980,16190,16190,16190,16190,0
20240108,180000,134253980,16190,16190,16190,16190,0
20240108,175900,134253980,16190,16190,16190,16190,0
20240108,175800,134253980,16190,16190,16190,16190,0
20240108,175700,134253980,16190,16190,16190,16190,0
20240108,175600,134253980,16190,16190,16190,16190,0
20240108,175500,134253980,16190,16190,16190,16190,0
20240108,175400,134253980,16190,16190,16190,16190,0
20240108,175300,134253980,16190,16190,16190,16190,0
20240108,175200,134253980,16190,16190,16190,16190,0
20240108,175100,134253980,16190,16190,16190,16190,0
20240108,175000,134253980,16190,16190,16190,16190,375
20240108,174900,134253980,16190,16190,16190,16190,0
20240108,174800,134253980,16190,16190,16190,16190,0
20240108,174700,134253980,16190,16190,16190,16190,0
20240108,174600,134253980,16190,16190,16190,16190,0
20240108,174500,134253980,16190,16190,16190,16190,0
20240108,174400,134253980,16190,16190,16190,16190,0
20240108,174300,134253980,16190,16190,16190,16190,0
20240108,174200,134253980,16190,16190,16190,16190,0
20240108,174100,134253980,16190,16190,16190,16190,0
20240108,174000,134253980,16190,16190,16190,16190,0
20240108,173900,134253980,16190,16190,16190,16190,0
20240108,173800,134253980,16190,16190,16190,16190,0
20240108,173700,134253980,16190,16190,16190,16190,0
20240108,173600,134253980,16190,16190,16190,16190,0
20240108,173500,134253980,16190,16190,16190,16190,0
20240108,173400,134253980,16190,16190,16190,16190,0
20240108,173300,134253980,16190,16190,16190,16190,0
20240108,173200,134253980,16190,16190,16190,16190,0
20240108,173100,134253980,16190,16190,16190,16190,0
20240108,173000,134253980,16190,16190,16190,16190,0
20240108,172900,134253980,16190,16190,16190,16190,0
20240108,172800,134253980,16190,16190,16190,16190,0
20240108,172700,134253980,16190,16190,16190,16190,0
20240108,172600,134253980,16190,16190,16190,16190,0
20240108,172500,134253980,16190,16190,16190,16190,0
20240108,172400,134253980,16190,16190,16190,16190,0
20240108,172300,134253980,16190,16190,16190,16190,0
20240108,172200,134253980,16190,16190,16190,16190,0
20240108,172100,134253980,16190,16190,16190,16190,0
20240108,172000,134253980,16190,16190,16190,16190,375
20240108,171900,134253980,16190,16190,16190,16190,0
20240108,171800,134253980,16190,16190,16190,16190,0
20240108,171700,134253980,16190,16190,16190,16190,0
20240108,171600,134253980,16190,16190,16190,16190,0
20240108,171500,134253980,16190,16190,16190,16190,0
20240108,171400,134253980,16190,16190,16190,16190,0
20240108,171300,134253980,16190,16190,16190,16190,0
20240108,171200,134253980,16190,16190,16190,16190,0
20240108,171100,134253980,16190,16190,16190,16190,0
20240108,171000,134253980,16190,16190,16190,16190,0
20240108,170900,134253980,16190,16190,16190,16190,0
20240108,170800,134253980,16190,16190,16190,16190,0
20240108,170700,134253980,16190,16190,16190,16190,0
20240108,170600,134253980,16190,16190,16190,16190,0
20240108,170500,134253980,16190,16190,16190,16190,0
20240108,170400,134253980,16190,16190,16190,16190,0
20240108,170300,134253980,16190,16190,16190,16190,0
20240108,170200,134253980,16190,16190,16190,16190,0
20240108,170100,134253980,16190,16190,16190,16190,0
20240108,170000,134253980,16190,16190,16190,16190,0
20240108,165900,134253980,16190,16190,16190,16190,0
20240108,165800,134253980,16190,16190,16190,16190,0
20240108,165700,134253980,16190,16190,16190,16190,0
20240108,165600,134253980,16190,16190,16190,16190,0
20240108,165500,134253980,16190,16190,16190,16190,0
20240108,165400,134253980,16190,16190,16190,16190,0
20240108,165300,134253980,16190,16190,16190,16190,0
20240108,165200,134253980,16190,16190,16190,16190,0
20240108,165100,134253980,16190,16190,16190,16190,0
20240108,165000,134253980,16190,16190,16190,16190,375
20240108,164900,134253980,16190,16190,16190,16190,0
20240108,164800,134253980,16190,16190,16190,16190,0
20240108,164700,134253980,16190,16190,16190,16190,0
20240108,164600,134253980,16190,16190,16190,16190,0
20240108,164500,134253980,16190,16190,16190,16190,0
20240108,164400,134253980,16190,16190,16190,16190,0
20240108,164300,134253980,16190,16190,16190,16190,0
20240108,164200,134253980,16190,16190,16190,16190,0
20240108,164100,134253980,16190,16190,16190,16190,0
20240108,164000,134253980,16190,16190,16190,16190,0
20240108,163900,134253980,16190,16190,16190,16190,0
20240108,163800,134253980,16190,16190,16190,16190,0
20240108,163700,134253980,16190,16190,16190,16190,0
20240108,163600,134253980,16190,16190,16190,16190,0
20240108,163500,134253980,16190,16190,16190,16190,0
20240108,163400,134253980,16190,16190,16190,16190,0
20240108,163300,134253980,16190,16190,16190,16190,0
20240108,163200,134253980,16190,16190,16190,16190,0
20240108,163100,134253980,16190,16190,16190,16190,0
20240108,163000,134253980,16190,16190,16190,16190,0
20240108,162900,134253980,16190,16190,16190,16190,0
20240108,162800,134253980,16190,16190,16190,16190,0
20240108,162700,134253980,16190,16190,16190,16190,0
20240108,162600,134253980,16190,16190,16190,16190,0
20240108,162500,134253980,16190,16190,16190,16190,0
20240108,162400,134253980,16190,16190,16190,16190,0
20240108,162300,134253980,16190,16190,16190,16190,0
20240108,162200,134253980,16190,16190,16190,16190,0
20240108,162100,134253980,16190,16190,16190,16190,0
20240108,162000,134253980,16190,16190,16190,16190,375
20240108,161900,134253980,16190,16190,16190,16190,0
20240108,161800,134253980,16190,16190,16190,16190,0
20240108,161700,134253980,16190,16190,16190,16190,0
20240108,161600,134253980,16190,16190,16190,16190,0
20240108,161500,134253980,16190,16190,16190,16190,0
20240108,161400,134253980,16190,16190,16190,16190,0
20240108,161300,134253980,16190,16190,16190,16190,0
20240108,161200,134253980,16190,16190,16190,16190,0
20240108,161100,134253980,16190,16190,16190,16190,0
20240108,161000,134253980,16190,16190,16190,16190,0
20240108,160900,134253980,16190,16190,16190,16190,0
20240108,160800,134253980,16190,16190,16190,16190,0
20240108,160700,134253980,16190,16190,16190,16190,0
20240108,160600,134253980,16190,16190,16190,16190,0
20240108,160500,134253980,16190,16190,16190,16190,0
20240108,160400,134253980,16190,16190,16190,16190,0
20240108,160300,134253980,16190,16190,16190,16190,0
20240108,160200,134253980,16190,16190,16190,16190,0
20240108,160100,134253980,16190,16190,16190,16190,0
20240108,160000,134253980,16190,16190,16190,16190,0
20240108,155900,134253980,16190,16190,16190,16190,0
20240108,155800,134253980,16190,16190,16190,16190,0
20240108,155700,134253980,16190,16190,16190,16190,0
20240108,155600,134253980,16190,16190,16190,16190,0
20240108,155500,134253980,16190,16190,16190,16190,0
20240108,155400,134253980,16190,16190,16190,16190,0
20240108,155300,134253980,16190,16190,16190,16190,0
20240108,155200,134253980,16190,16190,16190,16190,0
20240108,155100,134253980,16190,16190,16190,16190,0
20240108,155000,134253980,16190,16190,16190,16190,375
20240108,154900,134253980,16190,16190,16190,16190,0
20240108,154800,134253980,16190,16190,16190,16190,0
20240108,154700,134253980,16190,16190,16190,16190,0
20240108,154600,134253980,16190,16190,16190,16190,0
20240108,154500,134253980,16190,16190,16190,16190,0
20240108,154400,134253980,16190,16190,16190,16190,0
20240108,154300,134253980,16190,16190,16190,16190,0
20240108,154200,134253980,16190,16190,16190,16190,0
20240108,154100,134253980,16190,16190,16190,16190,0
20240108,154000,134253980,16190,16190,16190,16190,0
20240108,153900,134253980,16190,16190,16190,16190,0
20240108,153800,134253980,16190,16190,16190,16190,0
20240108,153700,134253980,16190,16190,16190,16190,0
20240108,153600,134253980,16190,16190,16190,16190,0
20240108,153500,134253980,16190,16190,16190,16190,0
20240108,153400,134253980,16190,16190,16190,16190,0
20240108,153300,134253980,16190,16190,16190,16190,0
20240108,153200,134253980,16190,16190,16190,16190,0
20240108,153100,134253980,16190,16190,16190,16190,0
20240108,153000,134253980,16190,16190,16190,16190,375
20240108,152900,128182730,16200,16200,16200,16200,0
20240108,152800,128182730,16200,16200,16200,16200,0
20240108,152700,128182730,16200,16200,16200,16200,0
20240108,152600,128182730,16200,16200,16200,16200,0
20240108,152500,128182730,16200,16200,16200,16200,0
20240108,152400,128182730,16200,16200,16200,16200,0
20240108,152300,128182730,16200,16200,16200,16200,0
20240108,152200,128182730,16200,16200,16200,16200,0
20240108,152100,128182730,16200,16200,16200,16200,0
20240108,152000,128182730,16200,16200,16200,16200,0
20240108,151900,128182730,16200,16200,16240,16200,76
20240108,151800,126951450,16200,16200,16200,16200,94
20240108,151700,125428650,16200,16200,16200,16200,0
20240108,151600,125428650,16200,16200,16200,16200,0
20240108,151500,125428650,16200,16200,16200,16200,10
20240108,151400,125266650,16200,16200,16200,16200,0
20240108,151300,125266650,16200,16200,16200,16200,0
20240108,151200,125266650,16200,16200,16200,16200,0
20240108,151100,125266650,16200,16200,16200,16200,0
20240108,151000,125266650,16200,16200,16200,16200,1
20240108,150900,125250450,16250,16250,16250,16250,1
20240108,150800,125234200,16180,16200,16200,16180,883
20240108,150700,110944850,16200,16200,16200,16200,83
20240108,150600,109600250,16200,16200,16200,16200,0
20240108,150500,109600250,16200,16220,16220,16200,100
20240108,150400,107979690,16220,16220,16220,16220,0
20240108,150300,107979690,16220,16220,16220,16220,8
20240108,150200,107849930,16220,16220,16220,16220,4
20240108,150100,107785050,16210,16210,16210,16210,0
20240108,150000,107785050,16210,16210,16210,16210,0
20240108,145900,107785050,16210,16210,16210,16210,0
20240108,145800,107785050,16210,16210,16210,16210,52
20240108,145700,106942130,16200,16200,16200,16200,0
20240108,145600,106942130,16200,16200,16200,16200,0
20240108,145500,106942130,16200,16200,16200,16200,0
20240108,145400,106942130,16200,16200,16200,16200,0
20240108,145300,106942130,16200,16200,16200,16200,0
20240108,145200,106942130,16200,16200,16200,16200,0
20240108,145100,106942130,16200,16200,16200,16200,14
20240108,145000,106715330,16200,16200,16200,16200,14
20240108,144900,106488530,16200,16200,16200,16200,0
20240108,144800,106488530,16200,16200,16200,16200,0
20240108,144700,106488530,16200,16200,16200,16200,0
20240108,144600,106488530,16200,16200,16200,16200,0
20240108,144500,106488530,16200,16200,16200,16200,0
20240108,144400,106488530,16200,16200,16200,16200,0
20240108,144300,106488530,16200,16200,16200,16200,7
20240108,144200,106375130,16200,16200,16200,16200,6
20240108,144100,106277930,16200,16200,16200,16200,0
20240108,144000,106277930,16200,16200,16200,16200,0
20240108,143900,106277930,16200,16200,16200,16200,0
20240108,143800,106277930,16200,16200,16200,16200,0
20240108,143700,106277930,16200,16200,16200,16200,0
20240108,143600,106277930,16200,16200,16200,16200,0
20240108,143500,106277930,16200,16200,16200,16200,0
20240108,143400,106277930,16200,16200,16200,16200,0
20240108,143300,106277930,16200,16200,16200,16200,130
20240108,143200,104171930,16200,16200,16200,16200,0
20240108,143100,104171930,16200,16200,16200,16200,0
20240108,143000,104171930,16200,16210,16210,16200,36
20240108,142900,103588670,16200,16200,16200,16200,0
20240108,142800,103588670,16200,16200,16200,16200,0
20240108,142700,103588670,16200,16200,16200,16200,0
20240108,142600,103588670,16200,16200,16200,16200,0
20240108,142500,103588670,16200,16200,16200,16200,0
20240108,142400,103588670,16200,16200,16200,16200,0
20240108,142300,103588670,16200,16200,16200,16200,0
20240108,142200,103588670,16200,16200,16200,16200,0
20240108,142100,103588670,16200,16200,16200,16200,0
20240108,142000,103588670,16200,16200,16200,16200,0
20240108,141900,103588670,16200,16200,16200,16200,0
20240108,141800,103588670,16200,16200,16200,16200,0
20240108,141700,103588670,16200,16200,16200,16200,0
20240108,141600,103588670,16200,16200,16200,16200,0
20240108,141500,103588670,16200,16200,16200,16200,0
20240108,141400,103588670,16200,16200,16200,16200,0
20240108,141300,103588670,16200,16200,16200,16200,0
20240108,141200,103588670,16200,16200,16200,16200,0
20240108,141100,103588670,16200,16200,16200,16200,0
20240108,141000,103588670,16200,16200,16200,16200,0
20240108,140900,103588670,16200,16200,16200,16200,0
20240108,140800,103588670,16200,16200,16200,16200,0
20240108,140700,103588670,16200,16200,16200,16200,0
20240108,140600,103588670,16200,16200,16200,16200,0
20240108,140500,103588670,16200,16200,16200,16200,0
20240108,140400,103588670,16200,16200,16200,16200,0
20240108,140300,103588670,16200,16200,16200,16200,0
20240108,140200,103588670,16200,16200,16200,16200,0
20240108,140100,103588670,16200,16200,16200,16200,0
20240108,140000,103588670,16200,16200,16200,16200,0
20240108,135900,103588670,16200,16200,16200,16200,0
20240108,135800,103588670,16200,16200,16200,16200,0
20240108,135700,103588670,16200,16210,16210,16200,95
20240108,135600,102049120,16200,16200,16200,16200,0
20240108,135500,102049120,16200,16200,16200,16200,0
20240108,135400,102049120,16200,16200,16200,16200,0
20240108,135300,102049120,16200,16200,16200,16200,0
20240108,135200,102049120,16200,16200,16200,16200,0
20240108,135100,102049120,16200,16200,16200,16200,0
20240108,135000,102049120,16200,16200,16200,16200,0
20240108,134900,102049120,16200,16200,16200,16200,0
20240108,134800,102049120,16200,16200,16200,16200,0
20240108,134700,102049120,16200,16200,16200,16200,0
20240108,134600,102049120,16200,16200,16200,16200,15
20240108,134500,101806120,16280,16280,16280,16280,9
20240108,134400,101659600,16280,16280,16280,16280,0
20240108,134300,101659600,16280,16280,16280,16280,0
20240108,134200,101659600,16280,16280,16280,16280,0
20240108,134100,101659600,16280,16280,16280,16280,0
20240108,134000,101659600,16280,16280,16280,16280,0
20240108,133900,101659600,16280,16280,16280,16280,0
20240108,133800,101659600,16280,16280,16280,16280,0
20240108,133700,101659600,16280,16280,16280,16280,0
20240108,133600,101659600,16280,16280,16280,16280,0
20240108,133500,101659600,16280,16280,16280,16280,0
20240108,133400,101659600,16280,16280,16280,16280,0
20240108,133300,101659600,16280,16280,16280,16280,0
20240108,133200,101659600,16280,16280,16280,16280,0
20240108,133100,101659600,16280,16280,16280,16280,0
20240108,133000,101659600,16280,16280,16280,16280,0
20240108,132900,101659600,16280,16280,16280,16280,10
20240108,132800,101496800,16280,16280,16280,16280,0
20240108,132700,101496800,16280,16280,16280,16280,0
20240108,132600,101496800,16280,16280,16280,16280,0
20240108,132500,101496800,16280,16280,16280,16280,0
20240108,132400,101496800,16280,16280,16280,16280,0
20240108,132300,101496800,16280,16280,16280,16280,0
20240108,132200,101496800,16280,16280,16280,16280,31
20240108,132100,100992120,16280,16280,16280,16280,0
20240108,132000,100992120,16280,16280,16280,16280,0
20240108,131900,100992120,16280,16280,16280,16280,0
20240108,131800,100992120,16280,16280,16280,16280,1
20240108,131700,100975840,16270,16270,16270,16270,0
20240108,131600,100975840,16270,16270,16270,16270,0
20240108,131500,100975840,16270,16230,16270,16230,350
20240108,131400,95282420,16150,16150,16150,16150,0
20240108,131300,95282420,16150,16150,16150,16150,0
20240108,131200,95282420,16150,16150,16150,16150,0
20240108,131100,95282420,16150,16150,16150,16150,0
20240108,131000,95282420,16150,16150,16150,16150,0
20240108,130900,95282420,16150,16150,16150,16150,0
20240108,130800,95282420,16150,16150,16150,16150,0
20240108,130700,95282420,16150,16150,16150,16150,0
20240108,130600,95282420,16150,16150,16150,16150,6
20240108,130500,95185520,16160,16160,16160,16160,0
20240108,130400,95185520,16160,16160,16160,16160,0
20240108,130300,95185520,16160,16180,16180,16160,104
20240108,130200,93504820,16160,16160,16160,16160,0
20240108,130100,93504820,16160,16160,16160,16160,0
20240108,130000,93504820,16160,16160,16160,16160,0
20240108,125900,93504820,16160,16160,16160,16160,0
20240108,125800,93504820,16160,16160,16160,16160,0
20240108,125700,93504820,16160,16170,16170,16160,50
20240108,125600,92696420,16150,16150,16150,16150,0
20240108,125500,92696420,16150,16150,16150,16150,0
20240108,125400,92696420,16150,16220,16220,16150,1800
20240108,125300,63585700,16290,16290,16290,16290,0
20240108,125200,63585700,16290,16290,16290,16290,0
20240108,125100,63585700,16290,16290,16290,16290,0
20240108,125000,63585700,16290,16290,16290,16290,0
20240108,124900,63585700,16290,16290,16290,16290,0
20240108,124800,63585700,16290,16290,16290,16290,0
20240108,124700,63585700,16290,16290,16290,16290,0
20240108,124600,63585700,16290,16290,16290,16290,0
20240108,124500,63585700,16290,16290,16290,16290,0
20240108,124400,63585700,16290,16290,16290,16290,0
20240108,124300,63585700,16290,16290,16290,16290,0
20240108,124200,63585700,16290,16290,16290,16290,0
20240108,124100,63585700,16290,16290,16290,16290,1
20240108,124000,63569410,16230,16230,16230,16230,58
20240108,123900,62628070,16230,16230,16230,16230,0
20240108,123800,62628070,16230,16230,16230,16230,0
20240108,123700,62628070,16230,16230,16230,16230,0
20240108,123600,62628070,16230,16230,16230,16230,0
20240108,123500,62628070,16230,16230,16230,16230,0
20240108,123400,62628070,16230,16230,16230,16230,0
20240108,123300,62628070,16230,16230,16230,16230,0
20240108,123200,62628070,16230,16230,16230,16230,0
20240108,123100,62628070,16230,16230,16230,16230,0
20240108,123000,62628070,16230,16230,16230,16230,38
20240108,122900,62011330,16230,16230,16230,16220,163
20240108,122800,59365850,16230,16230,16230,16230,0
20240108,122700,59365850,16230,16230,16230,16230,0
20240108,122600,59365850,16230,16230,16230,16230,0
20240108,122500,59365850,16230,16230,16230,16230,0
20240108,122400,59365850,16230,16230,16230,16230,0
20240108,122300,59365850,16230,16230,16230,16230,0
20240108,122200,59365850,16230,16230,16230,16230,0
20240108,122100,59365850,16230,16270,16270,16230,148
20240108,122000,56960900,16300,16300,16300,16300,0
20240108,121900,56960900,16300,16300,16300,16300,0
20240108,121800,56960900,16300,16300,16300,16300,0
20240108,121700,56960900,16300,16300,16300,16300,0
20240108,121600,56960900,16300,16300,16300,16300,0
20240108,121500,56960900,16300,16300,16300,16300,0
20240108,121400,56960900,16300,16300,16300,16300,0
20240108,121300,56960900,16300,16300,16300,16300,0
20240108,121200,56960900,16300,16300,16300,16300,0
20240108,121100,56960900,16300,16300,16300,16300,0
20240108,121000,56960900,16300,16300,16300,16300,0
20240108,120900,56960900,16300,16300,16300,16300,0
20240108,120800,56960900,16300,16300,16300,16300,0
20240108,120700,56960900,16300,16300,16300,16300,154
20240108,120600,54450700,16320,16320,16320,16320,0
20240108,120500,54450700,16320,16320,16320,16320,0
20240108,120400,54450700,16320,16320,16320,16320,0
20240108,120300,54450700,16320,16320,16320,16320,0
20240108,120200,54450700,16320,16320,16320,16320,100
20240108,120100,52818700,16320,16320,16320,16320,0
20240108,120000,52818700,16320,16320,16320,16320,0
20240108,115900,52818700,16320,16320,16320,16320,0
20240108,115800,52818700,16320,16320,16320,16320,4
20240108,115700,52753420,16320,16320,16320,16320,0
20240108,115600,52753420,16320,16320,16320,16320,0
20240108,115500,52753420,16320,16320,16320,16320,0
20240108,115400,52753420,16320,16320,16320,16320,0
20240108,115300,52753420,16320,16320,16320,16320,3
20240108,115200,52704460,16330,16330,16330,16330,0
20240108,115100,52704460,16330,16330,16330,16330,0
20240108,115000,52704460,16330,16330,16330,16330,0
20240108,114900,52704460,16330,16330,16330,16330,0
20240108,114800,52704460,16330,16330,16330,16330,0
20240108,114700,52704460,16330,16330,16330,16330,0
20240108,114600,52704460,16330,16330,16330,16330,0
20240108,114500,52704460,16330,16330,16330,16330,0
20240108,114400,52704460,16330,16330,16330,16330,0
20240108,114300,52704460,16330,16330,16330,16330,0
20240108,114200,52704460,16330,16330,16330,16330,0
20240108,114100,52704460,16330,16330,16330,16330,0
20240108,114000,52704460,16330,16330,16330,16330,0
20240108,113900,52704460,16330,16330,16330,16330,0
20240108,113800,52704460,16330,16330,16330,16330,0
20240108,113700,52704460,16330,16330,16330,16330,1
20240108,113600,52688130,16260,16260,16260,16260,0
20240108,113500,52688130,16260,16260,16260,16260,0
20240108,113400,52688130,16260,16260,16260,16260,0
20240108,113300,52688130,16260,16260,16260,16260,0
20240108,113200,52688130,16260,16260,16260,16260,0
20240108,113100,52688130,16260,16260,16260,16260,0
20240108,113000,52688130,16260,16260,16260,16260,0
20240108,112900,52688130,16260,16260,16260,16260,0
20240108,112800,52688130,16260,16260,16260,16260,0
20240108,112700,52688130,16260,16260,16260,16260,0
20240108,112600,52688130,16260,16260,16260,16260,0
20240108,112500,52688130,16260,16260,16260,16260,0
20240108,112400,52688130,16260,16260,16260,16260,0
20240108,112300,52688130,16260,16260,16260,16260,0
20240108,112200,52688130,16260,16260,16260,16260,0
20240108,112100,52688130,16260,16260,16260,16260,0
20240108,112000,52688130,16260,16260,16260,16260,1
20240108,111900,52671870,16300,16300,16300,16300,0
20240108,111800,52671870,16300,16300,16300,16300,0
20240108,111700,52671870,16300,16300,16300,16300,0
20240108,111600,52671870,16300,16300,16300,16300,0
20240108,111500,52671870,16300,16300,16300,16300,6
20240108,111400,52574070,16300,16300,16300,16300,0
20240108,111300,52574070,16300,16300,16300,16300,0
20240108,111200,52574070,16300,16300,16300,16300,0
20240108,111100,52574070,16300,16300,16300,16300,64
20240108,111000,51530870,16300,16300,16300,16300,0
20240108,110900,51530870,16300,16300,16300,16300,0
20240108,110800,51530870,16300,16300,16300,16300,0
20240108,110700,51530870,16300,16300,16300,16300,0
20240108,110600,51530870,16300,16300,16300,16300,60
20240108,110500,50552870,16310,16310,16310,16310,0
20240108,110400,50552870,16310,16300,16310,16300,92
20240108,110300,49052950,16260,16260,16260,16260,0
20240108,110200,49052950,16260,16260,16260,16260,0
20240108,110100,49052950,16260,16260,16260,16260,1
20240108,110000,49036690,16290,16290,16290,16290,0
20240108,105900,49036690,16290,16290,16290,16290,74
20240108,105800,47831230,16280,16280,16280,16280,0
20240108,105700,47831230,16280,16280,16280,16280,0
20240108,105600,47831230,16280,16280,16280,16280,38
20240108,105500,47212590,16260,16260,16260,16260,0
20240108,105400,47212590,16260,16260,16260,16260,0
20240108,105300,47212590,16260,16260,16260,16260,0
20240108,105200,47212590,16260,16260,16260,16260,0
20240108,105100,47212590,16260,16260,16260,16260,2
20240108,105000,47180070,16260,16260,16260,16260,78
20240108,104900,45911790,16260,16260,16260,16260,0
20240108,104800,45911790,16260,16260,16260,16260,0
20240108,104700,45911790,16260,16260,16260,16260,0
20240108,104600,45911790,16260,16260,16260,16260,0
20240108,104500,45911790,16260,16260,16260,16260,0
20240108,104400,45911790,16260,16260,16260,16260,0
20240108,104300,45911790,16260,16260,16260,16260,0
20240108,104200,45911790,16260,16260,16260,16260,80
20240108,104100,44610990,16280,16280,16280,16280,18
20240108,104000,44317950,16280,16260,16280,16260,63
20240108,103900,43292710,16280,16270,16280,16270,3
20240108,103800,43243890,16260,16260,16260,16260,0
20240108,103700,43243890,16260,16260,16260,16260,0
20240108,103600,43243890,16260,16260,16260,16260,16
20240108,103500,42983730,16260,16260,16260,16260,0
20240108,103400,42983730,16260,16260,16260,16260,100
20240108,103300,41357730,16260,16260,16260,16260,0
20240108,103200,41357730,16260,16260,16260,16260,2
20240108,103100,41325210,16260,16260,16260,16260,0
20240108,103000,41325210,16260,16260,16260,16260,0
20240108,102900,41325210,16260,16260,16260,16260,0
20240108,102800,41325210,16260,16260,16260,16260,0
20240108,102700,41325210,16260,16260,16260,16260,60
20240108,102600,40349610,16260,16260,16260,16260,100
20240108,102500,38723610,16260,16260,16260,16260,0
20240108,102400,38723610,16260,16260,16260,16260,35
20240108,102300,38154510,16270,16270,16270,16270,0
20240108,102200,38154510,16270,16270,16270,16270,0
20240108,102100,38154510,16270,16270,16270,16270,0
20240108,102000,38154510,16270,16270,16270,16270,0
20240108,101900,38154510,16270,16270,16270,16270,0
20240108,101800,38154510,16270,16270,16270,16270,0
20240108,101700,38154510,16270,16270,16270,16270,0
20240108,101600,38154510,16270,16270,16270,16270,0
20240108,101500,38154510,16270,16270,16270,16270,0
20240108,101400,38154510,16270,16270,16270,16270,0
20240108,101300,38154510,16270,16270,16270,16270,39
20240108,101200,37519980,16270,16270,16270,16270,0
20240108,101100,37519980,16270,16270,16270,16270,100
20240108,101000,35892980,16270,16270,16270,16270,206
20240108,100900,32541360,16180,16180,16180,16180,0
20240108,100800,32541360,16180,16180,16180,16180,0
20240108,100700,32541360,16180,16180,16180,16180,15
20240108,100600,32298660,16290,16290,16290,16290,0
20240108,100500,32298660,16290,16290,16290,16290,0
20240108,100400,32298660,16290,16290,16290,16290,0
20240108,100300,32298660,16290,16290,16290,16290,1
20240108,100200,32282370,16160,16220,16220,16160,330
20240108,100100,26941330,16290,16290,16290,16290,0
20240108,100000,26941330,16290,16290,16290,16290,1
20240108,095900,26925040,16200,16200,16200,16200,0
20240108,095800,26925040,16200,16280,16280,16200,167
20240108,095700,24207880,16280,16280,16280,16280,0
20240108,095600,24207880,16280,16220,16280,16220,2
20240108,095500,24175380,16210,16210,16210,16210,0
20240108,095400,24175380,16210,16210,16210,16210,0
20240108,095300,24175380,16210,16210,16210,16210,0
20240108,095200,24175380,16210,16210,16210,16210,0
20240108,095100,24175380,16210,16210,16210,16210,0
20240108,095000,24175380,16210,16210,16210,16210,0
20240108,094900,24175380,16210,16210,16210,16210,0
20240108,094800,24175380,16210,16210,16210,16210,5
20240108,094700,24094330,16210,16210,16210,16210,6
20240108,094600,23997070,16200,16200,16200,16200,0
20240108,094500,23997070,16200,16200,16200,16200,0
20240108,094400,23997070,16200,16200,16200,16200,0
20240108,094300,23997070,16200,16210,16210,16200,100
20240108,094200,22377050,16200,16200,16200,16200,0
20240108,094100,22377050,16200,16200,16200,16200,41
20240108,094000,21712850,16200,16200,16200,16200,0
20240108,093900,21712850,16200,16200,16200,16200,0
20240108,093800,21712850,16200,16200,16200,16200,204
20240108,093700,18408050,16200,16200,16200,16200,0
20240108,093600,18408050,16200,16200,16200,16200,0
20240108,093500,18408050,16200,16200,16200,16200,0
20240108,093400,18408050,16200,16200,16200,16200,0
20240108,093300,18408050,16200,16200,16200,16200,12
20240108,093200,18213650,16200,16200,16200,16200,20
20240108,093100,17889650,16200,16200,16200,16200,0
20240108,093000,17889650,16200,16200,16200,16200,2
20240108,092900,17857250,16200,16200,16200,16200,2
20240108,092800,17824850,16210,16210,16210,16210,0
20240108,092700,17824850,16210,16210,16210,16210,0
20240108,092600,17824850,16210,16210,16210,16200,55
20240108,092500,16933720,16220,16230,16230,16220,23
20240108,092400,16560500,16230,16230,16230,16230,70
20240108,092300,15424400,16230,16230,16230,16230,0
20240108,092200,15424400,16230,16230,16230,16230,1
20240108,092100,15408170,16230,16230,16230,16230,13
20240108,092000,15197180,16220,16250,16250,16220,58
20240108,091900,14255280,16250,16250,16250,16250,0
20240108,091800,14255280,16250,16250,16250,16250,102
20240108,091700,12597780,16260,16260,16260,16260,0
20240108,091600,12597780,16260,16260,16260,16260,252
20240108,091500,8500260,16370,16370,16370,16370,0
20240108,091400,8500260,16370,16370,16370,16370,10
20240108,091300,8336560,16370,16370,16370,16370,0
20240108,091200,8336560,16370,16370,16370,16370,0
20240108,091100,8336560,16370,16370,16370,16370,17
20240108,091000,8058270,16370,16370,16370,16370,244
20240108,090900,4063990,16380,16380,16380,16380,0
20240108,090800,4063990,16380,16380,16380,16380,0
20240108,090700,4063990,16380,16380,16380,16380,0
20240108,090600,4063990,16380,16380,16380,16380,0
20240108,090500,4063990,16380,16380,16380,16380,0
20240108,090400,4063990,16380,16380,16380,16380,0
20240108,090300,4063990,16380,16380,16380,16380,8
20240108,090200,3932950,16390,16390,16390,16390,1
20240108,090100,3916560,16250,16250,16250,16250,61
20240108,090000,2925310,16260,16250,16260,16250,180