KissMeData/007770/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184900,346450070,16590,16590,16590,16590,238
20240102,184800,346450070,16590,16590,16590,16590,0
20240102,184700,346450070,16590,16590,16590,16590,0
20240102,184600,346450070,16590,16590,16590,16590,0
20240102,184500,346450070,16590,16590,16590,16590,0
20240102,184400,346450070,16590,16590,16590,16590,0
20240102,184300,346450070,16590,16590,16590,16590,0
20240102,184200,346450070,16590,16590,16590,16590,0
20240102,184100,346450070,16590,16590,16590,16590,0
20240102,184000,346450070,16590,16590,16590,16590,0
20240102,183900,346450070,16590,16590,16590,16590,0
20240102,183800,346450070,16590,16590,16590,16590,0
20240102,183700,346450070,16590,16590,16590,16590,0
20240102,183600,346450070,16590,16590,16590,16590,0
20240102,183500,346450070,16590,16590,16590,16590,0
20240102,183400,346450070,16590,16590,16590,16590,0
20240102,183300,346450070,16590,16590,16590,16590,0
20240102,183200,346450070,16590,16590,16590,16590,0
20240102,183100,346450070,16590,16590,16590,16590,0
20240102,183000,346450070,16590,16590,16590,16590,0
20240102,182900,346450070,16590,16590,16590,16590,0
20240102,182800,346450070,16590,16590,16590,16590,0
20240102,182700,346450070,16590,16590,16590,16590,0
20240102,182600,346450070,16590,16590,16590,16590,0
20240102,182500,346450070,16590,16590,16590,16590,0
20240102,182400,346450070,16590,16590,16590,16590,0
20240102,182300,346450070,16590,16590,16590,16590,0
20240102,182200,346450070,16590,16590,16590,16590,0
20240102,182100,346450070,16590,16590,16590,16590,0
20240102,182000,346450070,16590,16590,16590,16590,0
20240102,181900,346450070,16590,16590,16590,16590,238
20240102,181800,346450070,16590,16590,16590,16590,0
20240102,181700,346450070,16590,16590,16590,16590,0
20240102,181600,346450070,16590,16590,16590,16590,0
20240102,181500,346450070,16590,16590,16590,16590,0
20240102,181400,346450070,16590,16590,16590,16590,0
20240102,181300,346450070,16590,16590,16590,16590,0
20240102,181200,346450070,16590,16590,16590,16590,0
20240102,181100,346450070,16590,16590,16590,16590,0
20240102,181000,346450070,16590,16590,16590,16590,0
20240102,180900,346450070,16590,16590,16590,16590,0
20240102,180800,346450070,16590,16590,16590,16590,0
20240102,180700,346450070,16590,16590,16590,16590,0
20240102,180600,346450070,16590,16590,16590,16590,0
20240102,180500,346450070,16590,16590,16590,16590,0
20240102,180400,346450070,16590,16590,16590,16590,0
20240102,180300,346450070,16590,16590,16590,16590,0
20240102,180200,346450070,16590,16590,16590,16590,0
20240102,180100,346450070,16590,16590,16590,16590,0
20240102,180000,346450070,16590,16590,16590,16590,0
20240102,175900,346450070,16590,16590,16590,16590,0
20240102,175800,346450070,16590,16590,16590,16590,0
20240102,175700,346450070,16590,16590,16590,16590,0
20240102,175600,346450070,16590,16590,16590,16590,0
20240102,175500,346450070,16590,16590,16590,16590,0
20240102,175400,346450070,16590,16590,16590,16590,0
20240102,175300,346450070,16590,16590,16590,16590,0
20240102,175200,346450070,16590,16590,16590,16590,0
20240102,175100,346450070,16590,16590,16590,16590,0
20240102,175000,346450070,16590,16590,16590,16590,0
20240102,174900,346450070,16590,16590,16590,16590,238
20240102,174800,346450070,16590,16590,16590,16590,0
20240102,174700,346450070,16590,16590,16590,16590,0
20240102,174600,346450070,16590,16590,16590,16590,0
20240102,174500,346450070,16590,16590,16590,16590,0
20240102,174400,346450070,16590,16590,16590,16590,0
20240102,174300,346450070,16590,16590,16590,16590,0
20240102,174200,346450070,16590,16590,16590,16590,0
20240102,174100,346450070,16590,16590,16590,16590,0
20240102,174000,346450070,16590,16590,16590,16590,0
20240102,173900,346450070,16590,16590,16590,16590,0
20240102,173800,346450070,16590,16590,16590,16590,0
20240102,173700,346450070,16590,16590,16590,16590,0
20240102,173600,346450070,16590,16590,16590,16590,0
20240102,173500,346450070,16590,16590,16590,16590,0
20240102,173400,346450070,16590,16590,16590,16590,0
20240102,173300,346450070,16590,16590,16590,16590,0
20240102,173200,346450070,16590,16590,16590,16590,0
20240102,173100,346450070,16590,16590,16590,16590,0
20240102,173000,346450070,16590,16590,16590,16590,0
20240102,172900,346450070,16590,16590,16590,16590,0
20240102,172800,346450070,16590,16590,16590,16590,0
20240102,172700,346450070,16590,16590,16590,16590,0
20240102,172600,346450070,16590,16590,16590,16590,0
20240102,172500,346450070,16590,16590,16590,16590,0
20240102,172400,346450070,16590,16590,16590,16590,0
20240102,172300,346450070,16590,16590,16590,16590,0
20240102,172200,346450070,16590,16590,16590,16590,0
20240102,172100,346450070,16590,16590,16590,16590,0
20240102,172000,346450070,16590,16590,16590,16590,0
20240102,171900,346450070,16590,16590,16590,16590,238
20240102,171800,346450070,16590,16590,16590,16590,0
20240102,171700,346450070,16590,16590,16590,16590,0
20240102,171600,346450070,16590,16590,16590,16590,0
20240102,171500,346450070,16590,16590,16590,16590,0
20240102,171400,346450070,16590,16590,16590,16590,0
20240102,171300,346450070,16590,16590,16590,16590,0
20240102,171200,346450070,16590,16590,16590,16590,0
20240102,171100,346450070,16590,16590,16590,16590,0
20240102,171000,346450070,16590,16590,16590,16590,0
20240102,170900,346450070,16590,16590,16590,16590,0
20240102,170800,346450070,16590,16590,16590,16590,0
20240102,170700,346450070,16590,16590,16590,16590,0
20240102,170600,346450070,16590,16590,16590,16590,0
20240102,170500,346450070,16590,16590,16590,16590,0
20240102,170400,346450070,16590,16590,16590,16590,0
20240102,170300,346450070,16590,16590,16590,16590,0
20240102,170200,346450070,16590,16590,16590,16590,0
20240102,170100,346450070,16590,16590,16590,16590,0
20240102,170000,346450070,16590,16590,16590,16590,0
20240102,165900,346450070,16590,16590,16590,16590,0
20240102,165800,346450070,16590,16590,16590,16590,0
20240102,165700,346450070,16590,16590,16590,16590,0
20240102,165600,346450070,16590,16590,16590,16590,0
20240102,165500,346450070,16590,16590,16590,16590,0
20240102,165400,346450070,16590,16590,16590,16590,0
20240102,165300,346450070,16590,16590,16590,16590,0
20240102,165200,346450070,16590,16590,16590,16590,0
20240102,165100,346450070,16590,16590,16590,16590,0
20240102,165000,346450070,16590,16590,16590,16590,0
20240102,164900,346450070,16590,16590,16590,16590,238
20240102,164800,346450070,16590,16590,16590,16590,0
20240102,164700,346450070,16590,16590,16590,16590,0
20240102,164600,346450070,16590,16590,16590,16590,0
20240102,164500,346450070,16590,16590,16590,16590,0
20240102,164400,346450070,16590,16590,16590,16590,0
20240102,164300,346450070,16590,16590,16590,16590,0
20240102,164200,346450070,16590,16590,16590,16590,0
20240102,164100,346450070,16590,16590,16590,16590,0
20240102,164000,346450070,16590,16590,16590,16590,0
20240102,163900,346450070,16590,16590,16590,16590,0
20240102,163800,346450070,16590,16590,16590,16590,0
20240102,163700,346450070,16590,16590,16590,16590,0
20240102,163600,346450070,16590,16590,16590,16590,0
20240102,163500,346450070,16590,16590,16590,16590,0
20240102,163400,346450070,16590,16590,16590,16590,0
20240102,163300,346450070,16590,16590,16590,16590,0
20240102,163200,346450070,16590,16590,16590,16590,0
20240102,163100,346450070,16590,16590,16590,16590,0
20240102,163000,346450070,16590,16590,16590,16590,0
20240102,162900,346450070,16590,16590,16590,16590,0
20240102,162800,346450070,16590,16590,16590,16590,0
20240102,162700,346450070,16590,16590,16590,16590,0
20240102,162600,346450070,16590,16590,16590,16590,0
20240102,162500,346450070,16590,16590,16590,16590,0
20240102,162400,346450070,16590,16590,16590,16590,0
20240102,162300,346450070,16590,16590,16590,16590,0
20240102,162200,346450070,16590,16590,16590,16590,0
20240102,162100,346450070,16590,16590,16590,16590,0
20240102,162000,346450070,16590,16590,16590,16590,0
20240102,161900,346450070,16590,16590,16590,16590,238
20240102,161800,346450070,16590,16590,16590,16590,0
20240102,161700,346450070,16590,16590,16590,16590,0
20240102,161600,346450070,16590,16590,16590,16590,0
20240102,161500,346450070,16590,16590,16590,16590,0
20240102,161400,346450070,16590,16590,16590,16590,0
20240102,161300,346450070,16590,16590,16590,16590,0
20240102,161200,346450070,16590,16590,16590,16590,0
20240102,161100,346450070,16590,16590,16590,16590,0
20240102,161000,346450070,16590,16590,16590,16590,0
20240102,160900,346450070,16590,16590,16590,16590,0
20240102,160800,346450070,16590,16590,16590,16590,0
20240102,160700,346450070,16590,16590,16590,16590,0
20240102,160600,346450070,16590,16590,16590,16590,0
20240102,160500,346450070,16590,16590,16590,16590,0
20240102,160400,346450070,16590,16590,16590,16590,0
20240102,160300,346450070,16590,16590,16590,16590,0
20240102,160200,346450070,16590,16590,16590,16590,0
20240102,160100,346450070,16590,16590,16590,16590,0
20240102,160000,346450070,16590,16590,16590,16590,0
20240102,155900,346450070,16590,16590,16590,16590,0
20240102,155800,346450070,16590,16590,16590,16590,0
20240102,155700,346450070,16590,16590,16590,16590,0
20240102,155600,346450070,16590,16590,16590,16590,0
20240102,155500,346450070,16590,16590,16590,16590,0
20240102,155400,346450070,16590,16590,16590,16590,0
20240102,155300,346450070,16590,16590,16590,16590,0
20240102,155200,346450070,16590,16590,16590,16590,0
20240102,155100,346450070,16590,16590,16590,16590,0
20240102,155000,346450070,16590,16590,16590,16590,0
20240102,154900,346450070,16590,16590,16590,16590,238
20240102,154800,346450070,16590,16590,16590,16590,0
20240102,154700,346450070,16590,16590,16590,16590,0
20240102,154600,346450070,16590,16590,16590,16590,0
20240102,154500,346450070,16590,16590,16590,16590,0
20240102,154400,346450070,16590,16590,16590,16590,0
20240102,154300,346450070,16590,16590,16590,16590,0
20240102,154200,346450070,16590,16590,16590,16590,0
20240102,154100,346450070,16590,16590,16590,16590,0
20240102,154000,346450070,16590,16590,16590,16590,0
20240102,153900,346450070,16590,16590,16590,16590,0
20240102,153800,346450070,16590,16590,16590,16590,0
20240102,153700,346450070,16590,16590,16590,16590,0
20240102,153600,346450070,16590,16590,16590,16590,0
20240102,153500,346450070,16590,16590,16590,16590,0
20240102,153400,346450070,16590,16590,16590,16590,0
20240102,153300,346450070,16590,16590,16590,16590,0
20240102,153200,346450070,16590,16590,16590,16590,0
20240102,153100,346450070,16590,16590,16590,16590,0
20240102,153000,346450070,16590,16590,16590,16590,238
20240102,152900,342501650,16600,16600,16600,16600,0
20240102,152800,342501650,16600,16600,16600,16600,0
20240102,152700,342501650,16600,16600,16600,16600,0
20240102,152600,342501650,16600,16600,16600,16600,0
20240102,152500,342501650,16600,16600,16600,16600,0
20240102,152400,342501650,16600,16600,16600,16600,0
20240102,152300,342501650,16600,16600,16600,16600,0
20240102,152200,342501650,16600,16600,16600,16600,0
20240102,152100,342501650,16600,16600,16600,16600,0
20240102,152000,342501650,16600,16600,16600,16600,0
20240102,151900,342501650,16600,16600,16600,16560,24
20240102,151800,342103850,16600,16580,16600,16560,171
20240102,151700,339271520,16580,16580,16580,16580,130
20240102,151600,337116120,16580,16580,16580,16580,38
20240102,151500,336486080,16580,16580,16580,16580,18
20240102,151400,336187640,16590,16590,16590,16590,50
20240102,151300,335358140,16600,16580,16600,16580,359
20240102,151200,329402850,16580,16580,16580,16580,232
20240102,151100,325556290,16580,16580,16580,16580,21
20240102,151000,325208110,16580,16540,16580,16540,2260
20240102,150900,287791770,16550,16550,16550,16550,0
20240102,150800,287791770,16550,16550,16550,16550,1
20240102,150700,287775220,16550,16510,16550,16510,59
20240102,150600,286801090,16490,16490,16490,16490,0
20240102,150500,286801090,16490,16490,16550,16490,121
20240102,150400,284805320,16550,16550,16550,16550,37
20240102,150300,284192970,16550,16550,16550,16550,0
20240102,150200,284192970,16550,16550,16550,16550,0
20240102,150100,284192970,16550,16550,16550,16550,76
20240102,150000,282935170,16550,16550,16550,16550,1
20240102,145900,282918620,16550,16550,16550,16550,160
20240102,145800,280270620,16500,16500,16500,16500,0
20240102,145700,280270620,16500,16510,16510,16500,400
20240102,145600,273669800,16570,16570,16570,16570,0
20240102,145500,273669800,16570,16570,16570,16570,0
20240102,145400,273669800,16570,16570,16570,16570,0
20240102,145300,273669800,16570,16570,16570,16570,0
20240102,145200,273669800,16570,16570,16570,16570,1
20240102,145100,273653230,16500,16500,16500,16500,0
20240102,145000,273653230,16500,16500,16500,16500,0
20240102,144900,273653230,16500,16500,16500,16500,0
20240102,144800,273653230,16500,16500,16500,16500,1
20240102,144700,273636730,16590,16580,16590,16580,138
20240102,144600,271348310,16570,16490,16570,16490,1339
20240102,144500,249220810,16510,16510,16510,16510,0
20240102,144400,249220810,16510,16510,16510,16510,2
20240102,144300,249187790,16500,16500,16500,16500,0
20240102,144200,249187790,16500,16500,16500,16500,226
20240102,144100,245458790,16500,16500,16500,16500,1
20240102,144000,245442290,16500,16500,16500,16500,38
20240102,143900,244815290,16500,16500,16500,16500,240
20240102,143800,240855290,16410,16410,16410,16410,0
20240102,143700,240855290,16410,16410,16410,16410,0
20240102,143600,240855290,16410,16410,16410,16410,0
20240102,143500,240855290,16410,16410,16410,16410,0
20240102,143400,240855290,16410,16410,16410,16410,0
20240102,143300,240855290,16410,16410,16410,16410,0
20240102,143200,240855290,16410,16410,16410,16410,0
20240102,143100,240855290,16410,16410,16410,16410,141
20240102,143000,238541480,16410,16410,16410,16410,0
20240102,142900,238541480,16410,16410,16410,16410,0
20240102,142800,238541480,16410,16410,16410,16410,0
20240102,142700,238541480,16410,16410,16410,16410,0
20240102,142600,238541480,16410,16410,16410,16410,0
20240102,142500,238541480,16410,16410,16410,16410,0
20240102,142400,238541480,16410,16410,16410,16410,5
20240102,142300,238459430,16470,16470,16470,16470,0
20240102,142200,238459430,16470,16470,16470,16470,0
20240102,142100,238459430,16470,16470,16470,16470,38
20240102,142000,237833570,16470,16470,16470,16470,110
20240102,141900,236021870,16390,16410,16410,16390,251
20240102,141800,231906350,16410,16410,16410,16410,0
20240102,141700,231906350,16410,16410,16410,16410,0
20240102,141600,231906350,16410,16410,16410,16410,0
20240102,141500,231906350,16410,16410,16410,16410,0
20240102,141400,231906350,16410,16410,16410,16410,5
20240102,141300,231824300,16400,16420,16420,16400,48
20240102,141200,231036610,16470,16470,16470,16470,0
20240102,141100,231036610,16470,16470,16470,16470,0
20240102,141000,231036610,16470,16470,16470,16470,0
20240102,140900,231036610,16470,16470,16470,16470,1
20240102,140800,231020140,16470,16470,16470,16470,1
20240102,140700,231003670,16410,16410,16410,16410,0
20240102,140600,231003670,16410,16410,16410,16410,21
20240102,140500,230659060,16410,16410,16410,16410,0
20240102,140400,230659060,16410,16410,16410,16410,40
20240102,140300,230002660,16400,16400,16400,16400,0
20240102,140200,230002660,16400,16400,16400,16400,0
20240102,140100,230002660,16400,16400,16400,16400,0
20240102,140000,230002660,16400,16400,16400,16400,0
20240102,135900,230002660,16400,16400,16400,16400,0
20240102,135800,230002660,16400,16400,16400,16400,0
20240102,135700,230002660,16400,16400,16400,16400,0
20240102,135600,230002660,16400,16400,16400,16400,0
20240102,135500,230002660,16400,16400,16400,16400,0
20240102,135400,230002660,16400,16400,16400,16400,0
20240102,135300,230002660,16400,16400,16400,16400,0
20240102,135200,230002660,16400,16410,16410,16400,18
20240102,135100,229707350,16400,16400,16400,16400,0
20240102,135000,229707350,16400,16400,16400,16400,0
20240102,134900,229707350,16400,16400,16400,16400,0
20240102,134800,229707350,16400,16400,16400,16400,0
20240102,134700,229707350,16400,16400,16400,16400,0
20240102,134600,229707350,16400,16410,16410,16400,211
20240102,134500,226244910,16400,16400,16400,16400,0
20240102,134400,226244910,16400,16400,16400,16400,0
20240102,134300,226244910,16400,16400,16400,16400,0
20240102,134200,226244910,16400,16400,16400,16400,120
20240102,134100,224276910,16390,16390,16390,16390,0
20240102,134000,224276910,16390,16390,16390,16390,250
20240102,133900,220179410,16390,16390,16390,16390,0
20240102,133800,220179410,16390,16390,16390,16390,0
20240102,133700,220179410,16390,16390,16390,16390,0
20240102,133600,220179410,16390,16390,16390,16390,1
20240102,133500,220163020,16390,16430,16430,16390,1702
20240102,133400,192245420,16520,16520,16520,16520,0
20240102,133300,192245420,16520,16520,16520,16520,0
20240102,133200,192245420,16520,16520,16520,16520,0
20240102,133100,192245420,16520,16520,16520,16520,0
20240102,133000,192245420,16520,16520,16520,16520,0
20240102,132900,192245420,16520,16520,16520,16520,0
20240102,132800,192245420,16520,16520,16520,16520,0
20240102,132700,192245420,16520,16520,16520,16520,0
20240102,132600,192245420,16520,16520,16520,16520,0
20240102,132500,192245420,16520,16520,16520,16520,0
20240102,132400,192245420,16520,16520,16520,16520,0
20240102,132300,192245420,16520,16520,16520,16520,0
20240102,132200,192245420,16520,16520,16520,16520,0
20240102,132100,192245420,16520,16520,16520,16520,9
20240102,132000,192096740,16520,16520,16520,16520,3
20240102,131900,192047180,16520,16440,16520,16430,16
20240102,131800,191784200,16430,16430,16430,16430,0
20240102,131700,191784200,16430,16430,16430,16430,0
20240102,131600,191784200,16430,16430,16430,16430,0
20240102,131500,191784200,16430,16430,16430,16430,0
20240102,131400,191784200,16430,16430,16430,16430,0
20240102,131300,191784200,16430,16430,16430,16430,0
20240102,131200,191784200,16430,16430,16430,16430,0
20240102,131100,191784200,16430,16430,16430,16430,1
20240102,131000,191767770,16420,16420,16420,16420,0
20240102,130900,191767770,16420,16420,16420,16420,0
20240102,130800,191767770,16420,16470,16470,16420,139
20240102,130700,189482650,16470,16470,16470,16470,0
20240102,130600,189482650,16470,16470,16470,16470,0
20240102,130500,189482650,16470,16470,16470,16470,0
20240102,130400,189482650,16470,16470,16470,16470,0
20240102,130300,189482650,16470,16470,16470,16470,0
20240102,130200,189482650,16470,16470,16470,16470,0
20240102,130100,189482650,16470,16470,16470,16470,0
20240102,130000,189482650,16470,16510,16510,16470,335
20240102,125900,183963280,16510,16510,16510,16510,10
20240102,125800,183798180,16510,16510,16510,16510,0
20240102,125700,183798180,16510,16510,16510,16510,21
20240102,125600,183451470,16510,16510,16510,16510,4
20240102,125500,183385430,16510,16510,16510,16510,0
20240102,125400,183385430,16510,16510,16510,16510,0
20240102,125300,183385430,16510,16510,16510,16510,0
20240102,125200,183385430,16510,16510,16510,16510,0
20240102,125100,183385430,16510,16510,16510,16510,0
20240102,125000,183385430,16510,16510,16510,16510,0
20240102,124900,183385430,16510,16510,16510,16510,0
20240102,124800,183385430,16510,16510,16510,16510,0
20240102,124700,183385430,16510,16510,16510,16510,0
20240102,124600,183385430,16510,16510,16510,16510,10
20240102,124500,183220330,16530,16530,16530,16530,6
20240102,124400,183121150,16560,16560,16560,16560,0
20240102,124300,183121150,16560,16560,16560,16560,0
20240102,124200,183121150,16560,16560,16560,16560,0
20240102,124100,183121150,16560,16560,16560,16560,0
20240102,124000,183121150,16560,16560,16560,16560,0
20240102,123900,183121150,16560,16560,16560,16560,0
20240102,123800,183121150,16560,16560,16560,16560,0
20240102,123700,183121150,16560,16560,16560,16560,0
20240102,123600,183121150,16560,16560,16560,16560,0
20240102,123500,183121150,16560,16560,16560,16560,2
20240102,123400,183088030,16460,16490,16490,16460,637
20240102,123300,172599610,16500,16500,16500,16500,339
20240102,123200,167006110,16500,16510,16510,16500,560
20240102,123100,157765520,16510,16560,16560,16510,28
20240102,123000,157303140,16570,16570,16570,16570,8
20240102,122900,157170580,16560,16560,16560,16560,79
20240102,122800,155862340,16550,16550,16550,16550,5
20240102,122700,155779590,16560,16560,16560,16560,0
20240102,122600,155779590,16560,16560,16560,16560,0
20240102,122500,155779590,16560,16560,16560,16560,0
20240102,122400,155779590,16560,16560,16560,16560,0
20240102,122300,155779590,16560,16560,16560,16560,0
20240102,122200,155779590,16560,16560,16560,16560,0
20240102,122100,155779590,16560,16560,16560,16560,0
20240102,122000,155779590,16560,16560,16560,16560,0
20240102,121900,155779590,16560,16560,16560,16560,0
20240102,121800,155779590,16560,16560,16560,16560,0
20240102,121700,155779590,16560,16560,16560,16560,1
20240102,121600,155763030,16530,16530,16530,16530,0
20240102,121500,155763030,16530,16530,16530,16530,0
20240102,121400,155763030,16530,16530,16530,16530,0
20240102,121300,155763030,16530,16530,16530,16530,0
20240102,121200,155763030,16530,16530,16530,16530,0
20240102,121100,155763030,16530,16530,16530,16530,13
20240102,121000,155548140,16490,16520,16520,16490,4
20240102,120900,155482120,16530,16530,16530,16530,0
20240102,120800,155482120,16530,16530,16530,16530,0
20240102,120700,155482120,16530,16530,16530,16530,18
20240102,120600,155184580,16530,16530,16530,16530,19
20240102,120500,154870510,16530,16530,16530,16530,17
20240102,120400,154589500,16530,16530,16530,16530,0
20240102,120300,154589500,16530,16530,16530,16530,0
20240102,120200,154589500,16530,16530,16530,16530,0
20240102,120100,154589500,16530,16530,16530,16530,0
20240102,120000,154589500,16530,16530,16530,16530,0
20240102,115900,154589500,16530,16540,16540,16530,50
20240102,115800,153762840,16530,16530,16530,16530,0
20240102,115700,153762840,16530,16530,16530,16530,0
20240102,115600,153762840,16530,16530,16530,16530,29
20240102,115500,153283470,16530,16530,16530,16530,22
20240102,115400,152919810,16530,16530,16530,16530,0
20240102,115300,152919810,16530,16530,16530,16530,0
20240102,115200,152919810,16530,16530,16530,16530,33
20240102,115100,152374320,16520,16520,16520,16520,0
20240102,115000,152374320,16520,16520,16520,16520,0
20240102,114900,152374320,16520,16520,16520,16520,0
20240102,114800,152374320,16520,16520,16520,16520,0
20240102,114700,152374320,16520,16520,16520,16520,0
20240102,114600,152374320,16520,16520,16520,16520,0
20240102,114500,152374320,16520,16520,16520,16520,0
20240102,114400,152374320,16520,16520,16520,16520,35
20240102,114300,151796120,16530,16530,16530,16530,0
20240102,114200,151796120,16530,16530,16530,16530,0
20240102,114100,151796120,16530,16530,16530,16530,0
20240102,114000,151796120,16530,16530,16530,16530,100
20240102,113900,150143120,16530,16530,16530,16530,0
20240102,113800,150143120,16530,16530,16530,16530,50
20240102,113700,149316620,16550,16550,16550,16550,112
20240102,113600,147463020,16530,16530,16530,16520,147
20240102,113500,145033920,16520,16520,16520,16520,47
20240102,113400,144257480,16520,16520,16520,16520,3
20240102,113300,144207920,16520,16520,16520,16520,0
20240102,113200,144207920,16520,16520,16520,16520,0
20240102,113100,144207920,16520,16520,16520,16520,0
20240102,113000,144207920,16520,16520,16520,16520,0
20240102,112900,144207920,16520,16520,16520,16520,0
20240102,112800,144207920,16520,16520,16520,16520,0
20240102,112700,144207920,16520,16520,16520,16520,0
20240102,112600,144207920,16520,16520,16520,16520,0
20240102,112500,144207920,16520,16520,16520,16520,0
20240102,112400,144207920,16520,16520,16520,16520,0
20240102,112300,144207920,16520,16520,16520,16520,0
20240102,112200,144207920,16520,16520,16520,16520,0
20240102,112100,144207920,16520,16520,16520,16520,0
20240102,112000,144207920,16520,16500,16520,16500,7
20240102,111900,144092300,16430,16430,16430,16430,0
20240102,111800,144092300,16430,16430,16430,16430,0
20240102,111700,144092300,16430,16430,16430,16430,0
20240102,111600,144092300,16430,16430,16430,16430,0
20240102,111500,144092300,16430,16430,16430,16430,0
20240102,111400,144092300,16430,16430,16430,16430,0
20240102,111300,144092300,16430,16430,16430,16430,0
20240102,111200,144092300,16430,16430,16430,16430,20
20240102,111100,143763700,16410,16410,16410,16410,0
20240102,111000,143763700,16410,16410,16410,16410,0
20240102,110900,143763700,16410,16410,16410,16410,0
20240102,110800,143763700,16410,16430,16430,16410,400
20240102,110700,137194670,16430,16430,16430,16430,0
20240102,110600,137194670,16430,16430,16430,16430,0
20240102,110500,137194670,16430,16500,16500,16430,220
20240102,110400,133576170,16500,16500,16500,16500,0
20240102,110300,133576170,16500,16500,16500,16500,37
20240102,110200,132965670,16500,16500,16500,16500,0
20240102,110100,132965670,16500,16500,16500,16500,0
20240102,110000,132965670,16500,16500,16500,16500,8
20240102,105900,132833670,16500,16500,16500,16500,12
20240102,105800,132635670,16500,16500,16500,16500,0
20240102,105700,132635670,16500,16500,16500,16500,0
20240102,105600,132635670,16500,16510,16510,16500,150
20240102,105500,130160180,16510,16510,16570,16510,35
20240102,105400,129581970,16510,16510,16510,16510,24
20240102,105300,129185730,16570,16570,16570,16570,1
20240102,105200,129169160,16510,16510,16510,16510,10
20240102,105100,129004060,16510,16500,16510,16500,40
20240102,105000,128343680,16500,16500,16500,16500,0
20240102,104900,128343680,16500,16500,16500,16500,0
20240102,104800,128343680,16500,16500,16500,16500,2
20240102,104700,128310680,16500,16500,16500,16500,11
20240102,104600,128129180,16440,16440,16440,16440,1
20240102,104500,128112740,16440,16440,16440,16440,200
20240102,104400,124824740,16430,16450,16450,16430,269
20240102,104300,120402280,16500,16500,16500,16500,0
20240102,104200,120402280,16500,16500,16500,16500,0
20240102,104100,120402280,16500,16440,16500,16440,21
20240102,104000,120056980,16440,16440,16440,16440,18
20240102,103900,119761060,16430,16440,16440,16430,226
20240102,103800,116045880,16500,16500,16500,16500,40
20240102,103700,115385880,16500,16500,16500,16500,0
20240102,103600,115385880,16500,16500,16500,16500,0
20240102,103500,115385880,16500,16500,16500,16500,0
20240102,103400,115385880,16500,16500,16500,16500,0
20240102,103300,115385880,16500,16550,16550,16500,214
20240102,103200,111844230,16550,16550,16610,16550,228
20240102,103100,108070770,16610,16560,16610,16550,231
20240102,103000,104247410,16550,16560,16560,16550,6
20240102,102900,104148090,16550,16550,16550,16550,0
20240102,102800,104148090,16550,16550,16550,16550,68
20240102,102700,103022690,16630,16630,16630,16630,2
20240102,102600,102989430,16580,16640,16650,16580,217
20240102,102500,99387810,16640,16580,16640,16580,170
20240102,102400,96568080,16580,16510,16580,16510,171
20240102,102300,93737750,16480,16480,16480,16480,1
20240102,102200,93721270,16520,16520,16520,16520,5
20240102,102100,93638670,16520,16520,16520,16520,0
20240102,102000,93638670,16520,16520,16520,16520,11
20240102,101900,93456950,16520,16500,16520,16500,184
20240102,101800,90418850,16500,16500,16500,16480,128
20240102,101700,88307450,16500,16500,16500,16500,2
20240102,101600,88274450,16480,16470,16480,16470,128
20240102,101500,86166060,16480,16480,16480,16480,0
20240102,101400,86166060,16480,16480,16480,16480,0
20240102,101300,86166060,16480,16430,16480,16430,232
20240102,101200,82349300,16430,16390,16430,16370,633
20240102,101100,71979070,16380,16370,16440,16370,83
20240102,101000,70619840,16370,16380,16380,16370,61
20240102,100900,69621250,16370,16440,16440,16360,2142
20240102,100800,34483310,16450,16450,16450,16450,0
20240102,100700,34483310,16450,16420,16450,16420,112
20240102,100600,32642410,16450,16430,16450,16430,18
20240102,100500,32346610,16420,16430,16450,16420,382
20240102,100400,26070540,16430,16430,16430,16420,371
20240102,100300,19978550,16450,16520,16520,16420,608
20240102,100200,9990580,16500,16510,16510,16500,55
20240102,100100,9082630,16500,16500,16500,16500,106
20240102,100000,7333630,16500,16480,16500,16470,445