KissMeData/007720/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184900,26463973,598,598,598,598,1565
20240102,184800,26463973,598,598,598,598,0
20240102,184700,26463973,598,598,598,598,0
20240102,184600,26463973,598,598,598,598,0
20240102,184500,26463973,598,598,598,598,0
20240102,184400,26463973,598,598,598,598,0
20240102,184300,26463973,598,598,598,598,0
20240102,184200,26463973,598,598,598,598,0
20240102,184100,26463973,598,598,598,598,0
20240102,184000,26463973,598,598,598,598,0
20240102,183900,26463973,598,598,598,598,0
20240102,183800,26463973,598,598,598,598,0
20240102,183700,26463973,598,598,598,598,0
20240102,183600,26463973,598,598,598,598,0
20240102,183500,26463973,598,598,598,598,0
20240102,183400,26463973,598,598,598,598,0
20240102,183300,26463973,598,598,598,598,0
20240102,183200,26463973,598,598,598,598,0
20240102,183100,26463973,598,598,598,598,0
20240102,183000,26463973,598,598,598,598,0
20240102,182900,26463973,598,598,598,598,0
20240102,182800,26463973,598,598,598,598,0
20240102,182700,26463973,598,598,598,598,0
20240102,182600,26463973,598,598,598,598,0
20240102,182500,26463973,598,598,598,598,0
20240102,182400,26463973,598,598,598,598,0
20240102,182300,26463973,598,598,598,598,0
20240102,182200,26463973,598,598,598,598,0
20240102,182100,26463973,598,598,598,598,0
20240102,182000,26463973,598,598,598,598,0
20240102,181900,26463973,598,598,598,598,1565
20240102,181800,26463973,598,598,598,598,0
20240102,181700,26463973,598,598,598,598,0
20240102,181600,26463973,598,598,598,598,0
20240102,181500,26463973,598,598,598,598,0
20240102,181400,26463973,598,598,598,598,0
20240102,181300,26463973,598,598,598,598,0
20240102,181200,26463973,598,598,598,598,0
20240102,181100,26463973,598,598,598,598,0
20240102,181000,26463973,598,598,598,598,0
20240102,180900,26463973,598,598,598,598,0
20240102,180800,26463973,598,598,598,598,0
20240102,180700,26463973,598,598,598,598,0
20240102,180600,26463973,598,598,598,598,0
20240102,180500,26463973,598,598,598,598,0
20240102,180400,26463973,598,598,598,598,0
20240102,180300,26463973,598,598,598,598,0
20240102,180200,26463973,598,598,598,598,0
20240102,180100,26463973,598,598,598,598,0
20240102,180000,26463973,598,598,598,598,0
20240102,175900,26463973,598,598,598,598,0
20240102,175800,26463973,598,598,598,598,0
20240102,175700,26463973,598,598,598,598,0
20240102,175600,26463973,598,598,598,598,0
20240102,175500,26463973,598,598,598,598,0
20240102,175400,26463973,598,598,598,598,0
20240102,175300,26463973,598,598,598,598,0
20240102,175200,26463973,598,598,598,598,0
20240102,175100,26463973,598,598,598,598,0
20240102,175000,26463973,598,598,598,598,0
20240102,174900,26463973,598,598,598,598,1565
20240102,174800,26463973,598,598,598,598,0
20240102,174700,26463973,598,598,598,598,0
20240102,174600,26463973,598,598,598,598,0
20240102,174500,26463973,598,598,598,598,0
20240102,174400,26463973,598,598,598,598,0
20240102,174300,26463973,598,598,598,598,0
20240102,174200,26463973,598,598,598,598,0
20240102,174100,26463973,598,598,598,598,0
20240102,174000,26463973,598,598,598,598,0
20240102,173900,26463973,598,598,598,598,0
20240102,173800,26463973,598,598,598,598,0
20240102,173700,26463973,598,598,598,598,0
20240102,173600,26463973,598,598,598,598,0
20240102,173500,26463973,598,598,598,598,0
20240102,173400,26463973,598,598,598,598,0
20240102,173300,26463973,598,598,598,598,0
20240102,173200,26463973,598,598,598,598,0
20240102,173100,26463973,598,598,598,598,0
20240102,173000,26463973,598,598,598,598,0
20240102,172900,26463973,598,598,598,598,0
20240102,172800,26463973,598,598,598,598,0
20240102,172700,26463973,598,598,598,598,0
20240102,172600,26463973,598,598,598,598,0
20240102,172500,26463973,598,598,598,598,0
20240102,172400,26463973,598,598,598,598,0
20240102,172300,26463973,598,598,598,598,0
20240102,172200,26463973,598,598,598,598,0
20240102,172100,26463973,598,598,598,598,0
20240102,172000,26463973,598,598,598,598,0
20240102,171900,26463973,598,598,598,598,1565
20240102,171800,26463973,598,598,598,598,0
20240102,171700,26463973,598,598,598,598,0
20240102,171600,26463973,598,598,598,598,0
20240102,171500,26463973,598,598,598,598,0
20240102,171400,26463973,598,598,598,598,0
20240102,171300,26463973,598,598,598,598,0
20240102,171200,26463973,598,598,598,598,0
20240102,171100,26463973,598,598,598,598,0
20240102,171000,26463973,598,598,598,598,0
20240102,170900,26463973,598,598,598,598,0
20240102,170800,26463973,598,598,598,598,0
20240102,170700,26463973,598,598,598,598,0
20240102,170600,26463973,598,598,598,598,0
20240102,170500,26463973,598,598,598,598,0
20240102,170400,26463973,598,598,598,598,0
20240102,170300,26463973,598,598,598,598,0
20240102,170200,26463973,598,598,598,598,0
20240102,170100,26463973,598,598,598,598,0
20240102,170000,26463973,598,598,598,598,0
20240102,165900,26463973,598,598,598,598,0
20240102,165800,26463973,598,598,598,598,0
20240102,165700,26463973,598,598,598,598,0
20240102,165600,26463973,598,598,598,598,0
20240102,165500,26463973,598,598,598,598,0
20240102,165400,26463973,598,598,598,598,0
20240102,165300,26463973,598,598,598,598,0
20240102,165200,26463973,598,598,598,598,0
20240102,165100,26463973,598,598,598,598,0
20240102,165000,26463973,598,598,598,598,0
20240102,164900,26463973,598,598,598,598,1565
20240102,164800,26463973,598,598,598,598,0
20240102,164700,26463973,598,598,598,598,0
20240102,164600,26463973,598,598,598,598,0
20240102,164500,26463973,598,598,598,598,0
20240102,164400,26463973,598,598,598,598,0
20240102,164300,26463973,598,598,598,598,0
20240102,164200,26463973,598,598,598,598,0
20240102,164100,26463973,598,598,598,598,0
20240102,164000,26463973,598,598,598,598,0
20240102,163900,26463973,598,598,598,598,0
20240102,163800,26463973,598,598,598,598,0
20240102,163700,26463973,598,598,598,598,0
20240102,163600,26463973,598,598,598,598,0
20240102,163500,26463973,598,598,598,598,0
20240102,163400,26463973,598,598,598,598,0
20240102,163300,26463973,598,598,598,598,0
20240102,163200,26463973,598,598,598,598,0
20240102,163100,26463973,598,598,598,598,0
20240102,163000,26463973,598,598,598,598,0
20240102,162900,26463973,598,598,598,598,0
20240102,162800,26463973,598,598,598,598,0
20240102,162700,26463973,598,598,598,598,0
20240102,162600,26463973,598,598,598,598,0
20240102,162500,26463973,598,598,598,598,0
20240102,162400,26463973,598,598,598,598,0
20240102,162300,26463973,598,598,598,598,0
20240102,162200,26463973,598,598,598,598,0
20240102,162100,26463973,598,598,598,598,0
20240102,162000,26463973,598,598,598,598,0
20240102,161900,26463973,598,598,598,598,1565
20240102,161800,26463973,598,598,598,598,0
20240102,161700,26463973,598,598,598,598,0
20240102,161600,26463973,598,598,598,598,0
20240102,161500,26463973,598,598,598,598,0
20240102,161400,26463973,598,598,598,598,0
20240102,161300,26463973,598,598,598,598,0
20240102,161200,26463973,598,598,598,598,0
20240102,161100,26463973,598,598,598,598,0
20240102,161000,26463973,598,598,598,598,0
20240102,160900,26463973,598,598,598,598,0
20240102,160800,26463973,598,598,598,598,0
20240102,160700,26463973,598,598,598,598,0
20240102,160600,26463973,598,598,598,598,0
20240102,160500,26463973,598,598,598,598,0
20240102,160400,26463973,598,598,598,598,0
20240102,160300,26463973,598,598,598,598,0
20240102,160200,26463973,598,598,598,598,0
20240102,160100,26463973,598,598,598,598,0
20240102,160000,26463973,598,598,598,598,0
20240102,155900,26463973,598,598,598,598,0
20240102,155800,26463973,598,598,598,598,0
20240102,155700,26463973,598,598,598,598,0
20240102,155600,26463973,598,598,598,598,0
20240102,155500,26463973,598,598,598,598,0
20240102,155400,26463973,598,598,598,598,0
20240102,155300,26463973,598,598,598,598,0
20240102,155200,26463973,598,598,598,598,0
20240102,155100,26463973,598,598,598,598,0
20240102,155000,26463973,598,598,598,598,0
20240102,154900,26463973,598,598,598,598,1565
20240102,154800,26463973,598,598,598,598,0
20240102,154700,26463973,598,598,598,598,0
20240102,154600,26463973,598,598,598,598,0
20240102,154500,26463973,598,598,598,598,0
20240102,154400,26463973,598,598,598,598,0
20240102,154300,26463973,598,598,598,598,0
20240102,154200,26463973,598,598,598,598,0
20240102,154100,26463973,598,598,598,598,0
20240102,154000,26463973,598,598,598,598,0
20240102,153900,26463973,598,598,598,598,0
20240102,153800,26463973,598,598,598,598,0
20240102,153700,26463973,598,598,598,598,0
20240102,153600,26463973,598,598,598,598,0
20240102,153500,26463973,598,598,598,598,0
20240102,153400,26463973,598,598,598,598,0
20240102,153300,26463973,598,598,598,598,0
20240102,153200,26463973,598,598,598,598,0
20240102,153100,26463973,598,598,598,598,0
20240102,153000,26463973,598,598,598,598,1565
20240102,152900,25528103,599,599,599,599,0
20240102,152800,25528103,599,599,599,599,0
20240102,152700,25528103,599,599,599,599,0
20240102,152600,25528103,599,599,599,599,0
20240102,152500,25528103,599,599,599,599,0
20240102,152400,25528103,599,599,599,599,0
20240102,152300,25528103,599,599,599,599,0
20240102,152200,25528103,599,599,599,599,0
20240102,152100,25528103,599,599,599,599,0
20240102,152000,25528103,599,599,599,599,0
20240102,151900,25528103,599,599,599,599,162
20240102,151800,25431065,600,600,600,600,0
20240102,151700,25431065,600,600,600,600,2
20240102,151600,25429865,600,600,600,600,0
20240102,151500,25429865,600,600,600,600,970
20240102,151400,24847865,600,600,600,600,0
20240102,151300,24847865,600,600,600,600,0
20240102,151200,24847865,600,600,600,600,1
20240102,151100,24847265,599,599,599,599,0
20240102,151000,24847265,599,599,599,599,344
20240102,150900,24641209,600,600,600,600,0
20240102,150800,24641209,600,600,600,600,0
20240102,150700,24641209,600,600,600,600,0
20240102,150600,24641209,600,600,600,600,0
20240102,150500,24641209,600,600,600,600,0
20240102,150400,24641209,600,600,600,600,0
20240102,150300,24641209,600,600,600,600,3
20240102,150200,24639409,600,600,600,600,0
20240102,150100,24639409,600,600,600,600,0
20240102,150000,24639409,600,600,600,600,0
20240102,145900,24639409,600,600,600,600,0
20240102,145800,24639409,600,600,600,600,0
20240102,145700,24639409,600,600,600,600,0
20240102,145600,24639409,600,600,600,600,16
20240102,145500,24629809,600,600,600,600,201
20240102,145400,24509209,599,599,599,599,0
20240102,145300,24509209,599,599,599,599,0
20240102,145200,24509209,599,599,599,599,0
20240102,145100,24509209,599,599,599,599,0
20240102,145000,24509209,599,599,599,599,276
20240102,144900,24343885,599,599,599,599,2
20240102,144800,24342687,599,599,599,599,2
20240102,144700,24341489,599,599,599,599,0
20240102,144600,24341489,599,599,599,599,0
20240102,144500,24341489,599,599,599,599,0
20240102,144400,24341489,599,599,599,599,440
20240102,144300,24077929,599,599,599,599,0
20240102,144200,24077929,599,599,599,599,555
20240102,144100,23745484,600,599,600,599,4
20240102,144000,23743087,599,599,599,599,0
20240102,143900,23743087,599,599,599,599,0
20240102,143800,23743087,599,599,599,599,0
20240102,143700,23743087,599,599,599,599,150
20240102,143600,23653237,599,599,599,599,126
20240102,143500,23577763,598,598,598,598,0
20240102,143400,23577763,598,598,598,598,0
20240102,143300,23577763,598,598,598,598,276
20240102,143200,23412715,598,598,598,598,0
20240102,143100,23412715,598,598,598,598,0
20240102,143000,23412715,598,598,598,598,0
20240102,142900,23412715,598,598,598,598,0
20240102,142800,23412715,598,598,598,598,1500
20240102,142700,22515715,598,598,598,598,0
20240102,142600,22515715,598,598,598,598,0
20240102,142500,22515715,598,598,598,598,0
20240102,142400,22515715,598,598,598,598,0
20240102,142300,22515715,598,598,598,598,0
20240102,142200,22515715,598,598,598,598,0
20240102,142100,22515715,598,598,598,598,0
20240102,142000,22515715,598,598,598,598,0
20240102,141900,22515715,598,598,598,598,0
20240102,141800,22515715,598,598,598,598,0
20240102,141700,22515715,598,598,598,598,0
20240102,141600,22515715,598,598,598,598,276
20240102,141500,22350667,598,598,598,598,0
20240102,141400,22350667,598,598,598,598,0
20240102,141300,22350667,598,598,598,598,0
20240102,141200,22350667,598,598,598,598,0
20240102,141100,22350667,598,598,598,598,994
20240102,141000,21756255,598,598,598,598,0
20240102,140900,21756255,598,598,598,598,0
20240102,140800,21756255,598,598,598,598,0
20240102,140700,21756255,598,598,598,598,4
20240102,140600,21753863,599,599,599,599,0
20240102,140500,21753863,599,599,599,599,0
20240102,140400,21753863,599,599,599,599,0
20240102,140300,21753863,599,599,599,599,0
20240102,140200,21753863,599,599,599,599,0
20240102,140100,21753863,599,599,599,599,2
20240102,140000,21752665,599,599,599,599,69
20240102,135900,21711334,599,599,599,599,276
20240102,135800,21546010,599,599,599,599,0
20240102,135700,21546010,599,599,599,599,0
20240102,135600,21546010,599,599,599,599,0
20240102,135500,21546010,599,599,599,599,0
20240102,135400,21546010,599,599,599,599,0
20240102,135300,21546010,599,599,599,599,255
20240102,135200,21393265,599,599,599,599,0
20240102,135100,21393265,599,599,599,599,0
20240102,135000,21393265,599,599,599,599,2
20240102,134900,21392067,599,599,599,599,0
20240102,134800,21392067,599,599,599,599,0
20240102,134700,21392067,599,599,599,599,0
20240102,134600,21392067,599,599,599,599,0
20240102,134500,21392067,599,599,599,599,0
20240102,134400,21392067,599,599,599,599,0
20240102,134300,21392067,599,599,599,599,581
20240102,134200,21044048,599,598,599,597,277
20240102,134100,20878667,599,599,599,599,0
20240102,134000,20878667,599,599,599,599,30
20240102,133900,20860697,599,599,599,599,600
20240102,133800,20501297,599,599,599,599,0
20240102,133700,20501297,599,599,599,599,1
20240102,133600,20500698,597,597,597,597,0
20240102,133500,20500698,597,597,597,597,0
20240102,133400,20500698,597,597,597,597,0
20240102,133300,20500698,597,597,597,597,7
20240102,133200,20496519,597,597,597,597,0
20240102,133100,20496519,597,597,597,597,0
20240102,133000,20496519,597,597,597,597,0
20240102,132900,20496519,597,597,597,597,0
20240102,132800,20496519,597,597,597,597,0
20240102,132700,20496519,597,597,597,597,0
20240102,132600,20496519,597,597,597,597,0
20240102,132500,20496519,597,598,598,597,276
20240102,132400,20331746,597,597,597,597,0
20240102,132300,20331746,597,597,597,597,0
20240102,132200,20331746,597,597,597,597,0
20240102,132100,20331746,597,597,597,597,0
20240102,132000,20331746,597,597,597,597,0
20240102,131900,20331746,597,597,597,597,200
20240102,131800,20212346,597,597,597,597,0
20240102,131700,20212346,597,597,597,597,0
20240102,131600,20212346,597,597,597,597,0
20240102,131500,20212346,597,597,597,597,0
20240102,131400,20212346,597,597,597,597,50
20240102,131300,20182496,597,597,597,597,0
20240102,131200,20182496,597,597,597,597,0
20240102,131100,20182496,597,597,597,597,0
20240102,131000,20182496,597,597,597,597,0
20240102,130900,20182496,597,597,597,597,0
20240102,130800,20182496,597,597,597,597,276
20240102,130700,20017724,597,597,597,597,641
20240102,130600,19635047,597,597,597,597,0
20240102,130500,19635047,597,597,597,597,3593
20240102,130400,17490026,597,598,598,597,1716
20240102,130300,16465508,598,598,598,598,0
20240102,130200,16465508,598,598,598,598,4202
20240102,130100,13952712,599,599,599,599,20
20240102,130000,13940732,599,599,599,599,0
20240102,125900,13940732,599,599,599,599,0
20240102,125800,13940732,599,599,599,599,8
20240102,125700,13935940,599,599,599,599,0
20240102,125600,13935940,599,599,599,599,0
20240102,125500,13935940,599,599,599,599,0
20240102,125400,13935940,599,599,599,599,145
20240102,125300,13849085,599,599,599,599,0
20240102,125200,13849085,599,599,599,599,20
20240102,125100,13837105,598,598,598,598,276
20240102,125000,13672057,598,598,598,598,0
20240102,124900,13672057,598,598,598,598,1000
20240102,124800,13074057,598,598,598,598,0
20240102,124700,13074057,598,598,598,598,0
20240102,124600,13074057,598,598,598,598,20
20240102,124500,13062097,599,599,599,599,10
20240102,124400,13056107,599,599,599,599,0
20240102,124300,13056107,599,599,599,599,0
20240102,124200,13056107,599,599,599,599,0
20240102,124100,13056107,599,599,599,599,1
20240102,124000,13055508,600,600,600,600,0
20240102,123900,13055508,600,600,600,600,0
20240102,123800,13055508,600,600,600,600,35
20240102,123700,13034508,598,598,598,598,0
20240102,123600,13034508,598,598,598,598,0
20240102,123500,13034508,598,598,598,598,0
20240102,123400,13034508,598,599,599,598,276
20240102,123300,12869241,599,600,600,599,2
20240102,123200,12868042,600,600,600,600,0
20240102,123100,12868042,600,600,600,600,0
20240102,123000,12868042,600,600,600,600,0
20240102,122900,12868042,600,600,600,600,0
20240102,122800,12868042,600,600,600,600,0
20240102,122700,12868042,600,600,600,600,0
20240102,122600,12868042,600,600,600,600,0
20240102,122500,12868042,600,600,600,600,0
20240102,122400,12868042,600,600,600,600,1666
20240102,122300,11868442,599,599,599,599,0
20240102,122200,11868442,599,599,599,599,0
20240102,122100,11868442,599,599,599,599,0
20240102,122000,11868442,599,599,599,599,0
20240102,121900,11868442,599,599,599,599,0
20240102,121800,11868442,599,599,599,599,1000
20240102,121700,11269442,600,599,600,599,277
20240102,121600,11103518,599,599,599,599,0
20240102,121500,11103518,599,599,599,599,0
20240102,121400,11103518,599,599,599,599,0
20240102,121300,11103518,599,599,599,599,0
20240102,121200,11103518,599,599,599,599,0
20240102,121100,11103518,599,599,599,599,0
20240102,121000,11103518,599,599,599,599,0
20240102,120900,11103518,599,599,599,599,541
20240102,120800,10779459,600,600,600,600,0
20240102,120700,10779459,600,600,600,600,0
20240102,120600,10779459,600,600,600,600,0
20240102,120500,10779459,600,600,600,600,0
20240102,120400,10779459,600,600,600,600,0
20240102,120300,10779459,600,600,600,600,0
20240102,120200,10779459,600,600,600,600,0
20240102,120100,10779459,600,600,600,600,1
20240102,120000,10778859,599,599,599,599,0
20240102,115900,10778859,599,599,599,599,0
20240102,115800,10778859,599,599,599,599,0
20240102,115700,10778859,599,599,599,599,0
20240102,115600,10778859,599,599,599,599,0
20240102,115500,10778859,599,599,599,599,0
20240102,115400,10778859,599,599,599,599,0
20240102,115300,10778859,599,599,599,599,0
20240102,115200,10778859,599,599,599,599,0
20240102,115100,10778859,599,599,599,599,0
20240102,115000,10778859,599,599,599,599,0
20240102,114900,10778859,599,599,599,599,230
20240102,114800,10641089,600,600,600,600,0
20240102,114700,10641089,600,600,600,600,1
20240102,114600,10640489,599,599,599,599,0
20240102,114500,10640489,599,599,599,599,0
20240102,114400,10640489,599,599,599,599,0
20240102,114300,10640489,599,599,599,599,1008
20240102,114200,10036697,599,599,599,599,0
20240102,114100,10036697,599,599,599,599,0
20240102,114000,10036697,599,599,599,599,0
20240102,113900,10036697,599,599,599,599,0
20240102,113800,10036697,599,599,599,599,0
20240102,113700,10036697,599,599,599,599,667
20240102,113600,9637164,599,599,599,599,0
20240102,113500,9637164,599,599,599,599,0
20240102,113400,9637164,599,599,599,599,0
20240102,113300,9637164,599,599,599,599,0
20240102,113200,9637164,599,599,599,599,0
20240102,113100,9637164,599,599,599,599,1
20240102,113000,9636565,599,599,599,599,0
20240102,112900,9636565,599,599,599,599,0
20240102,112800,9636565,599,599,599,599,0
20240102,112700,9636565,599,599,599,599,0
20240102,112600,9636565,599,599,599,599,0
20240102,112500,9636565,599,599,599,599,0
20240102,112400,9636565,599,599,599,599,0
20240102,112300,9636565,599,599,599,599,0
20240102,112200,9636565,599,599,599,599,1000
20240102,112100,9037565,599,599,599,599,0
20240102,112000,9037565,599,599,599,599,0
20240102,111900,9037565,599,599,599,599,179
20240102,111800,8930344,600,600,600,600,3000
20240102,111700,7130344,600,600,600,600,47
20240102,111600,7102144,600,600,600,600,0
20240102,111500,7102144,600,600,600,600,0
20240102,111400,7102144,600,600,600,600,0
20240102,111300,7102144,600,600,600,600,0
20240102,111200,7102144,600,600,600,600,0
20240102,111100,7102144,600,600,600,600,0
20240102,111000,7102144,600,600,600,600,0
20240102,110900,7102144,600,600,600,600,1
20240102,110800,7101544,599,599,599,599,0
20240102,110700,7101544,599,599,599,599,0
20240102,110600,7101544,599,599,599,599,0
20240102,110500,7101544,599,599,599,599,0
20240102,110400,7101544,599,599,599,599,0
20240102,110300,7101544,599,599,599,599,46
20240102,110200,7073990,599,599,599,599,6
20240102,110100,7070396,599,599,599,599,0
20240102,110000,7070396,599,599,599,599,0
20240102,105900,7070396,599,599,599,599,0
20240102,105800,7070396,599,599,599,599,22
20240102,105700,7057218,599,599,599,599,0
20240102,105600,7057218,599,599,599,599,0
20240102,105500,7057218,599,599,599,599,0
20240102,105400,7057218,599,599,599,599,0
20240102,105300,7057218,599,599,599,599,0
20240102,105200,7057218,599,599,599,599,0
20240102,105100,7057218,599,599,599,599,1
20240102,105000,7056619,599,599,599,599,1
20240102,104900,7056020,599,599,599,599,45
20240102,104800,7029065,599,599,599,599,15
20240102,104700,7020080,599,599,599,599,12
20240102,104600,7012892,599,599,599,599,4
20240102,104500,7010496,600,600,600,600,0
20240102,104400,7010496,600,600,600,600,0
20240102,104300,7010496,600,600,600,600,0
20240102,104200,7010496,600,600,600,600,0
20240102,104100,7010496,600,600,600,600,0
20240102,104000,7010496,600,600,600,600,0
20240102,103900,7010496,600,600,600,600,0
20240102,103800,7010496,600,600,600,600,2
20240102,103700,7009296,600,598,600,598,1679
20240102,103600,6005252,596,596,596,596,0
20240102,103500,6005252,596,596,596,596,0
20240102,103400,6005252,596,596,596,596,0
20240102,103300,6005252,596,597,597,596,2102
20240102,103200,4752395,600,600,600,600,2
20240102,103100,4751195,600,600,600,600,2
20240102,103000,4749995,600,600,600,600,20
20240102,102900,4737995,600,600,600,600,2
20240102,102800,4736795,600,600,600,600,20
20240102,102700,4724795,600,600,600,600,0
20240102,102600,4724795,600,600,600,600,0
20240102,102500,4724795,600,600,600,600,0
20240102,102400,4724795,600,600,600,600,0
20240102,102300,4724795,600,600,600,600,0
20240102,102200,4724795,600,600,600,600,0
20240102,102100,4724795,600,600,600,600,0
20240102,102000,4724795,600,600,600,600,0
20240102,101900,4724795,600,600,600,600,0
20240102,101800,4724795,600,600,600,600,0
20240102,101700,4724795,600,600,600,600,0
20240102,101600,4724795,600,600,600,600,0
20240102,101500,4724795,600,600,600,600,4000
20240102,101400,2324795,600,600,600,600,0
20240102,101300,2324795,600,600,600,600,3
20240102,101200,2322995,600,600,600,600,0
20240102,101100,2322995,600,600,600,600,35
20240102,101000,2301995,600,600,600,600,825
20240102,100900,1806995,595,595,595,595,0
20240102,100800,1806995,595,595,595,595,0
20240102,100700,1806995,595,595,595,595,0
20240102,100600,1806995,595,595,595,595,1
20240102,100500,1806400,598,598,598,598,0
20240102,100400,1806400,598,598,598,598,16
20240102,100300,1796832,600,600,600,600,0
20240102,100200,1796832,600,600,600,600,0
20240102,100100,1796832,600,600,600,600,1980
20240102,100000,608832,604,604,604,604,1008