KissMeData/002070/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183600,54970204,930,930,930,930,8
20240605,183500,54970204,930,930,930,930,0
20240605,183400,54970204,930,930,930,930,0
20240605,183300,54970204,930,930,930,930,0
20240605,183200,54970204,930,930,930,930,0
20240605,183100,54970204,930,930,930,930,0
20240605,183000,54970204,930,930,930,930,0
20240605,182900,54970204,930,930,930,930,0
20240605,182800,54970204,930,930,930,930,0
20240605,182700,54970204,930,930,930,930,0
20240605,182600,54970204,930,930,930,930,0
20240605,182500,54970204,930,930,930,930,0
20240605,182400,54970204,930,930,930,930,0
20240605,182300,54970204,930,930,930,930,0
20240605,182200,54970204,930,930,930,930,0
20240605,182100,54970204,930,930,930,930,0
20240605,182000,54970204,930,930,930,930,0
20240605,181900,54970204,930,930,930,930,0
20240605,181800,54970204,930,930,930,930,0
20240605,181700,54970204,930,930,930,930,0
20240605,181600,54970204,930,930,930,930,0
20240605,181500,54970204,930,930,930,930,0
20240605,181400,54970204,930,930,930,930,0
20240605,181300,54970204,930,930,930,930,0
20240605,181200,54970204,930,930,930,930,0
20240605,181100,54970204,930,930,930,930,0
20240605,181000,54970204,930,930,930,930,0
20240605,180900,54970204,930,930,930,930,0
20240605,180800,54970204,930,930,930,930,0
20240605,180700,54970204,930,930,930,930,0
20240605,180600,54970204,930,930,930,930,8
20240605,180500,54970204,930,930,930,930,0
20240605,180400,54970204,930,930,930,930,0
20240605,180300,54970204,930,930,930,930,0
20240605,180200,54970204,930,930,930,930,0
20240605,180100,54970204,930,930,930,930,0
20240605,180000,54970204,930,930,930,930,0
20240605,175900,54970204,930,930,930,930,0
20240605,175800,54970204,930,930,930,930,0
20240605,175700,54970204,930,930,930,930,0
20240605,175600,54970204,930,930,930,930,0
20240605,175500,54970204,930,930,930,930,0
20240605,175400,54970204,930,930,930,930,0
20240605,175300,54970204,930,930,930,930,0
20240605,175200,54970204,930,930,930,930,0
20240605,175100,54970204,930,930,930,930,0
20240605,175000,54970204,930,930,930,930,0
20240605,174900,54970204,930,930,930,930,0
20240605,174800,54970204,930,930,930,930,0
20240605,174700,54970204,930,930,930,930,0
20240605,174600,54970204,930,930,930,930,0
20240605,174500,54970204,930,930,930,930,0
20240605,174400,54970204,930,930,930,930,0
20240605,174300,54970204,930,930,930,930,0
20240605,174200,54970204,930,930,930,930,0
20240605,174100,54970204,930,930,930,930,0
20240605,174000,54970204,930,930,930,930,0
20240605,173900,54970204,930,930,930,930,0
20240605,173800,54970204,930,930,930,930,0
20240605,173700,54970204,930,930,930,930,0
20240605,173600,54970204,930,930,930,930,8
20240605,173500,54970204,930,930,930,930,0
20240605,173400,54970204,930,930,930,930,0
20240605,173300,54970204,930,930,930,930,0
20240605,173200,54970204,930,930,930,930,0
20240605,173100,54970204,930,930,930,930,0
20240605,173000,54970204,930,930,930,930,0
20240605,172900,54970204,930,930,930,930,0
20240605,172800,54970204,930,930,930,930,0
20240605,172700,54970204,930,930,930,930,0
20240605,172600,54970204,930,930,930,930,0
20240605,172500,54970204,930,930,930,930,0
20240605,172400,54970204,930,930,930,930,0
20240605,172300,54970204,930,930,930,930,0
20240605,172200,54970204,930,930,930,930,0
20240605,172100,54970204,930,930,930,930,0
20240605,172000,54970204,930,930,930,930,0
20240605,171900,54970204,930,930,930,930,0
20240605,171800,54970204,930,930,930,930,0
20240605,171700,54970204,930,930,930,930,0
20240605,171600,54970204,930,930,930,930,0
20240605,171500,54970204,930,930,930,930,0
20240605,171400,54970204,930,930,930,930,0
20240605,171300,54970204,930,930,930,930,0
20240605,171200,54970204,930,930,930,930,0
20240605,171100,54970204,930,930,930,930,0
20240605,171000,54970204,930,930,930,930,0
20240605,170900,54970204,930,930,930,930,0
20240605,170800,54970204,930,930,930,930,0
20240605,170700,54970204,930,930,930,930,0
20240605,170600,54970204,930,930,930,930,8
20240605,170500,54970204,930,930,930,930,0
20240605,170400,54970204,930,930,930,930,0
20240605,170300,54970204,930,930,930,930,0
20240605,170200,54970204,930,930,930,930,0
20240605,170100,54970204,930,930,930,930,0
20240605,170000,54970204,930,930,930,930,0
20240605,165900,54970204,930,930,930,930,0
20240605,165800,54970204,930,930,930,930,0
20240605,165700,54970204,930,930,930,930,0
20240605,165600,54970204,930,930,930,930,0
20240605,165500,54970204,930,930,930,930,0
20240605,165400,54970204,930,930,930,930,0
20240605,165300,54970204,930,930,930,930,0
20240605,165200,54970204,930,930,930,930,0
20240605,165100,54970204,930,930,930,930,0
20240605,165000,54970204,930,930,930,930,0
20240605,164900,54970204,930,930,930,930,0
20240605,164800,54970204,930,930,930,930,0
20240605,164700,54970204,930,930,930,930,0
20240605,164600,54970204,930,930,930,930,0
20240605,164500,54970204,930,930,930,930,0
20240605,164400,54970204,930,930,930,930,0
20240605,164300,54970204,930,930,930,930,0
20240605,164200,54970204,930,930,930,930,0
20240605,164100,54970204,930,930,930,930,0
20240605,164000,54970204,930,930,930,930,0
20240605,163900,54970204,930,930,930,930,0
20240605,163800,54970204,930,930,930,930,0
20240605,163700,54970204,930,930,930,930,0
20240605,163600,54970204,930,930,930,930,8
20240605,163500,54970204,930,930,930,930,0
20240605,163400,54970204,930,930,930,930,0
20240605,163300,54970204,930,930,930,930,0
20240605,163200,54970204,930,930,930,930,0
20240605,163100,54970204,930,930,930,930,0
20240605,163000,54970204,930,930,930,930,0
20240605,162900,54970204,930,930,930,930,0
20240605,162800,54970204,930,930,930,930,0
20240605,162700,54970204,930,930,930,930,0
20240605,162600,54970204,930,930,930,930,0
20240605,162500,54970204,930,930,930,930,0
20240605,162400,54970204,930,930,930,930,0
20240605,162300,54970204,930,930,930,930,0
20240605,162200,54970204,930,930,930,930,0
20240605,162100,54970204,930,930,930,930,0
20240605,162000,54970204,930,930,930,930,0
20240605,161900,54970204,930,930,930,930,0
20240605,161800,54970204,930,930,930,930,0
20240605,161700,54970204,930,930,930,930,0
20240605,161600,54970204,930,930,930,930,0
20240605,161500,54970204,930,930,930,930,0
20240605,161400,54970204,930,930,930,930,0
20240605,161300,54970204,930,930,930,930,0
20240605,161200,54970204,930,930,930,930,0
20240605,161100,54970204,930,930,930,930,0
20240605,161000,54970204,930,930,930,930,0
20240605,160900,54970204,930,930,930,930,0
20240605,160800,54970204,930,930,930,930,0
20240605,160700,54970204,930,930,930,930,0
20240605,160600,54970204,930,930,930,930,8
20240605,160500,54970204,930,930,930,930,0
20240605,160400,54970204,930,930,930,930,0
20240605,160300,54970204,930,930,930,930,0
20240605,160200,54970204,930,930,930,930,0
20240605,160100,54970204,930,930,930,930,0
20240605,160000,54970204,930,930,930,930,0
20240605,155900,54970204,930,930,930,930,0
20240605,155800,54970204,930,930,930,930,0
20240605,155700,54970204,930,930,930,930,0
20240605,155600,54970204,930,930,930,930,0
20240605,155500,54970204,930,930,930,930,0
20240605,155400,54970204,930,930,930,930,0
20240605,155300,54970204,930,930,930,930,0
20240605,155200,54970204,930,930,930,930,0
20240605,155100,54970204,930,930,930,930,0
20240605,155000,54970204,930,930,930,930,0
20240605,154900,54970204,930,930,930,930,0
20240605,154800,54970204,930,930,930,930,0
20240605,154700,54970204,930,930,930,930,0
20240605,154600,54970204,930,930,930,930,0
20240605,154500,54970204,930,930,930,930,0
20240605,154400,54970204,930,930,930,930,0
20240605,154300,54970204,930,930,930,930,0
20240605,154200,54970204,930,930,930,930,0
20240605,154100,54970204,930,930,930,930,0
20240605,154000,54970204,930,930,930,930,0
20240605,153900,54970204,930,930,930,930,0
20240605,153800,54970204,930,930,930,930,0
20240605,153700,54970204,930,930,930,930,0
20240605,153600,54970204,930,930,930,930,8
20240605,153500,54970204,930,930,930,930,0
20240605,153400,54970204,930,930,930,930,0
20240605,153300,54970204,930,930,930,930,0
20240605,153200,54970204,930,930,930,930,0
20240605,153100,54970204,930,930,930,930,0
20240605,153000,54970204,930,930,930,930,8
20240605,152900,54962764,930,930,930,930,0
20240605,152800,54962764,930,930,930,930,0
20240605,152700,54962764,930,930,930,930,0
20240605,152600,54962764,930,930,930,930,0
20240605,152500,54962764,930,930,930,930,0
20240605,152400,54962764,930,930,930,930,0
20240605,152300,54962764,930,930,930,930,0
20240605,152200,54962764,930,930,930,930,0
20240605,152100,54962764,930,930,930,930,0
20240605,152000,54962764,930,930,930,930,0
20240605,151900,54962764,930,930,930,930,0
20240605,151800,54962764,930,930,930,930,0
20240605,151700,54962764,930,930,930,930,1
20240605,151600,54961834,928,929,929,928,4491
20240605,151500,50794031,929,929,929,929,214
20240605,151400,50595225,929,929,929,929,168
20240605,151300,50439153,931,931,931,931,0
20240605,151200,50439153,931,931,931,931,0
20240605,151100,50439153,931,931,931,931,0
20240605,151000,50439153,931,931,931,931,0
20240605,150900,50439153,931,931,931,931,0
20240605,150800,50439153,931,931,931,931,0
20240605,150700,50439153,931,931,931,931,0
20240605,150600,50439153,931,931,931,931,0
20240605,150500,50439153,931,931,931,931,0
20240605,150400,50439153,931,931,931,931,1
20240605,150300,50438222,931,931,931,931,0
20240605,150200,50438222,931,931,931,931,0
20240605,150100,50438222,931,931,931,931,0
20240605,150000,50438222,931,931,931,931,0
20240605,145900,50438222,931,931,931,931,0
20240605,145800,50438222,931,931,931,931,0
20240605,145700,50438222,931,931,931,931,1
20240605,145600,50437291,929,929,929,929,0
20240605,145500,50437291,929,929,929,929,0
20240605,145400,50437291,929,929,929,929,0
20240605,145300,50437291,929,929,929,929,21
20240605,145200,50417782,931,931,931,931,0
20240605,145100,50417782,931,931,931,931,0
20240605,145000,50417782,931,931,931,931,0
20240605,144900,50417782,931,931,931,931,0
20240605,144800,50417782,931,931,931,931,0
20240605,144700,50417782,931,931,931,931,0
20240605,144600,50417782,931,931,931,931,0
20240605,144500,50417782,931,931,931,931,0
20240605,144400,50417782,931,931,931,931,0
20240605,144300,50417782,931,931,931,931,4
20240605,144200,50414058,931,931,931,931,0
20240605,144100,50414058,931,931,931,931,0
20240605,144000,50414058,931,931,931,931,0
20240605,143900,50414058,931,931,931,931,0
20240605,143800,50414058,931,931,931,931,0
20240605,143700,50414058,931,931,931,931,0
20240605,143600,50414058,931,931,931,931,0
20240605,143500,50414058,931,931,931,931,0
20240605,143400,50414058,931,931,931,931,0
20240605,143300,50414058,931,931,931,931,0
20240605,143200,50414058,931,931,931,931,1
20240605,143100,50413127,929,929,929,929,0
20240605,143000,50413127,929,929,929,929,0
20240605,142900,50413127,929,929,929,929,0
20240605,142800,50413127,929,929,929,929,0
20240605,142700,50413127,929,929,929,929,1
20240605,142600,50412198,931,931,931,931,0
20240605,142500,50412198,931,931,931,931,0
20240605,142400,50412198,931,931,931,931,0
20240605,142300,50412198,931,931,931,931,0
20240605,142200,50412198,931,931,931,931,0
20240605,142100,50412198,931,931,931,931,0
20240605,142000,50412198,931,931,931,931,0
20240605,141900,50412198,931,931,931,931,0
20240605,141800,50412198,931,931,931,931,0
20240605,141700,50412198,931,931,931,931,0
20240605,141600,50412198,931,931,931,931,0
20240605,141500,50412198,931,931,931,931,200
20240605,141400,50225998,931,931,931,931,0
20240605,141300,50225998,931,931,931,931,0
20240605,141200,50225998,931,931,931,931,0
20240605,141100,50225998,931,931,931,931,0
20240605,141000,50225998,931,930,931,930,91
20240605,140900,50141367,930,930,930,930,10
20240605,140800,50132067,928,928,928,928,0
20240605,140700,50132067,928,928,928,928,0
20240605,140600,50132067,928,928,928,928,0
20240605,140500,50132067,928,928,928,928,0
20240605,140400,50132067,928,928,928,928,0
20240605,140300,50132067,928,928,928,928,0
20240605,140200,50132067,928,928,928,928,0
20240605,140100,50132067,928,928,928,928,0
20240605,140000,50132067,928,928,928,928,3294
20240605,135900,47075235,928,929,929,928,4842
20240605,135800,42581854,929,929,929,929,0
20240605,135700,42581854,929,929,929,929,0
20240605,135600,42581854,929,929,929,929,2482
20240605,135500,40276076,930,931,931,930,232
20240605,135400,40060303,931,931,931,931,0
20240605,135300,40060303,931,931,931,931,0
20240605,135200,40060303,931,931,931,931,0
20240605,135100,40060303,931,931,931,931,0
20240605,135000,40060303,931,931,931,931,0
20240605,134900,40060303,931,931,931,931,0
20240605,134800,40060303,931,931,931,931,0
20240605,134700,40060303,931,931,931,931,0
20240605,134600,40060303,931,931,931,931,0
20240605,134500,40060303,931,931,931,931,6
20240605,134400,40054717,931,931,931,931,0
20240605,134300,40054717,931,931,931,931,0
20240605,134200,40054717,931,931,931,931,0
20240605,134100,40054717,931,931,931,931,100
20240605,134000,39961617,931,931,931,931,10
20240605,133900,39952307,931,931,931,931,196
20240605,133800,39769831,931,931,931,931,0
20240605,133700,39769831,931,931,931,931,9
20240605,133600,39761452,930,930,930,930,82
20240605,133500,39685192,931,931,931,931,150
20240605,133400,39545542,931,931,931,931,196
20240605,133300,39363066,931,931,931,931,0
20240605,133200,39363066,931,931,931,931,0
20240605,133100,39363066,931,931,931,931,0
20240605,133000,39363066,931,931,931,931,0
20240605,132900,39363066,931,931,931,931,0
20240605,132800,39363066,931,931,931,931,0
20240605,132700,39363066,931,931,931,931,0
20240605,132600,39363066,931,931,931,931,0
20240605,132500,39363066,931,931,931,931,0
20240605,132400,39363066,931,931,931,931,0
20240605,132300,39363066,931,931,931,931,0
20240605,132200,39363066,931,931,931,931,0
20240605,132100,39363066,931,931,931,931,0
20240605,132000,39363066,931,931,931,931,0
20240605,131900,39363066,931,931,931,931,270
20240605,131800,39111696,931,931,931,931,0
20240605,131700,39111696,931,931,931,931,1
20240605,131600,39110765,931,931,931,931,0
20240605,131500,39110765,931,931,931,931,0
20240605,131400,39110765,931,931,931,931,0
20240605,131300,39110765,931,931,931,931,0
20240605,131200,39110765,931,931,931,931,0
20240605,131100,39110765,931,931,931,931,0
20240605,131000,39110765,931,931,931,931,0
20240605,130900,39110765,931,931,931,931,0
20240605,130800,39110765,931,931,931,931,0
20240605,130700,39110765,931,931,931,931,0
20240605,130600,39110765,931,931,931,931,0
20240605,130500,39110765,931,931,931,931,0
20240605,130400,39110765,931,931,931,931,0
20240605,130300,39110765,931,931,931,931,0
20240605,130200,39110765,931,931,931,931,0
20240605,130100,39110765,931,931,931,931,0
20240605,130000,39110765,931,931,931,931,0
20240605,125900,39110765,931,931,931,931,0
20240605,125800,39110765,931,931,931,931,0
20240605,125700,39110765,931,931,931,931,0
20240605,125600,39110765,931,931,931,931,0
20240605,125500,39110765,931,931,931,931,0
20240605,125400,39110765,931,931,931,931,0
20240605,125300,39110765,931,931,931,931,0
20240605,125200,39110765,931,931,931,931,100
20240605,125100,39017665,931,931,931,931,0
20240605,125000,39017665,931,931,931,931,0
20240605,124900,39017665,931,931,931,931,0
20240605,124800,39017665,931,931,931,931,0
20240605,124700,39017665,931,931,931,931,0
20240605,124600,39017665,931,931,931,931,0
20240605,124500,39017665,931,931,931,931,0
20240605,124400,39017665,931,929,931,929,6536
20240605,124300,32945719,929,929,929,929,6536
20240605,124200,26873775,929,929,929,929,0
20240605,124100,26873775,929,929,929,929,0
20240605,124000,26873775,929,929,929,929,0
20240605,123900,26873775,929,929,929,929,2
20240605,123800,26871917,928,928,928,928,0
20240605,123700,26871917,928,928,928,928,0
20240605,123600,26871917,928,928,928,928,0
20240605,123500,26871917,928,928,928,928,0
20240605,123400,26871917,928,928,928,928,0
20240605,123300,26871917,928,928,928,928,0
20240605,123200,26871917,928,928,928,928,0
20240605,123100,26871917,928,928,928,928,0
20240605,123000,26871917,928,928,928,928,0
20240605,122900,26871917,928,930,930,928,295
20240605,122800,26598055,930,930,930,930,2323
20240605,122700,24437665,930,930,930,930,0
20240605,122600,24437665,930,930,930,930,0
20240605,122500,24437665,930,931,931,930,234
20240605,122400,24220043,931,931,931,931,1
20240605,122300,24219112,930,931,931,930,601
20240605,122200,23660181,931,931,931,931,24
20240605,122100,23637837,931,931,931,931,8
20240605,122000,23630389,931,931,931,931,0
20240605,121900,23630389,931,931,931,931,0
20240605,121800,23630389,931,931,931,931,1
20240605,121700,23629458,930,930,930,930,225
20240605,121600,23420208,931,931,931,931,0
20240605,121500,23420208,931,931,931,931,0
20240605,121400,23420208,931,931,931,931,40
20240605,121300,23382968,931,931,931,931,10
20240605,121200,23373658,930,930,930,930,0
20240605,121100,23373658,930,930,930,930,0
20240605,121000,23373658,930,930,930,930,0
20240605,120900,23373658,930,930,930,930,1500
20240605,120800,21978658,931,931,931,931,0
20240605,120700,21978658,931,931,931,931,0
20240605,120600,21978658,931,931,931,931,0
20240605,120500,21978658,931,931,931,931,0
20240605,120400,21978658,931,931,931,931,0
20240605,120300,21978658,931,931,931,931,0
20240605,120200,21978658,931,931,931,931,0
20240605,120100,21978658,931,931,931,931,0
20240605,120000,21978658,931,931,931,931,0
20240605,115900,21978658,931,931,931,931,0
20240605,115800,21978658,931,931,931,931,11
20240605,115700,21968417,930,930,930,930,0
20240605,115600,21968417,930,930,930,930,0
20240605,115500,21968417,930,930,930,930,130
20240605,115400,21847517,931,931,931,931,0
20240605,115300,21847517,931,931,931,931,0
20240605,115200,21847517,931,931,931,931,0
20240605,115100,21847517,931,931,931,931,0
20240605,115000,21847517,931,931,931,931,15
20240605,114900,21833552,931,931,931,931,0
20240605,114800,21833552,931,930,931,930,4595
20240605,114700,17560198,930,930,930,930,0
20240605,114600,17560198,930,930,930,930,0
20240605,114500,17560198,930,930,930,930,0
20240605,114400,17560198,930,930,930,930,0
20240605,114300,17560198,930,930,930,930,0
20240605,114200,17560198,930,929,930,929,25
20240605,114100,17536958,929,929,929,929,0
20240605,114000,17536958,929,929,929,929,0
20240605,113900,17536958,929,929,929,929,500
20240605,113800,17072458,930,930,930,930,0
20240605,113700,17072458,930,930,930,930,0
20240605,113600,17072458,930,930,930,930,0
20240605,113500,17072458,930,930,930,930,0
20240605,113400,17072458,930,930,930,930,15
20240605,113300,17058508,930,930,930,930,0
20240605,113200,17058508,930,930,930,930,0
20240605,113100,17058508,930,930,930,930,0
20240605,113000,17058508,930,930,930,930,0
20240605,112900,17058508,930,930,930,930,0
20240605,112800,17058508,930,930,930,930,0
20240605,112700,17058508,930,930,930,930,0
20240605,112600,17058508,930,930,930,930,15
20240605,112500,17044558,930,930,930,930,0
20240605,112400,17044558,930,930,930,930,0
20240605,112300,17044558,930,930,930,930,0
20240605,112200,17044558,930,930,930,930,0
20240605,112100,17044558,930,930,930,930,0
20240605,112000,17044558,930,930,930,930,0
20240605,111900,17044558,930,930,930,930,0
20240605,111800,17044558,930,930,930,930,15
20240605,111700,17030608,930,930,930,930,0
20240605,111600,17030608,930,930,930,930,0
20240605,111500,17030608,930,930,930,930,0
20240605,111400,17030608,930,930,930,930,0
20240605,111300,17030608,930,930,930,930,0
20240605,111200,17030608,930,930,930,930,0
20240605,111100,17030608,930,930,930,930,630
20240605,111000,16444708,930,930,930,930,15
20240605,110900,16430758,930,930,930,930,0
20240605,110800,16430758,930,930,930,930,0
20240605,110700,16430758,930,930,930,930,0
20240605,110600,16430758,930,930,930,930,0
20240605,110500,16430758,930,930,930,930,0
20240605,110400,16430758,930,930,930,930,0
20240605,110300,16430758,930,930,930,930,0
20240605,110200,16430758,930,930,930,930,15
20240605,110100,16416808,930,930,930,930,0
20240605,110000,16416808,930,930,930,930,1
20240605,105900,16415878,929,929,929,929,0
20240605,105800,16415878,929,929,929,929,0
20240605,105700,16415878,929,930,930,929,11
20240605,105600,16405658,930,930,930,930,0
20240605,105500,16405658,930,930,930,930,0
20240605,105400,16405658,930,930,930,930,15
20240605,105300,16391708,930,930,930,930,0
20240605,105200,16391708,930,930,930,930,0
20240605,105100,16391708,930,930,930,930,0
20240605,105000,16391708,930,930,930,930,0
20240605,104900,16391708,930,930,930,930,0
20240605,104800,16391708,930,930,930,930,0
20240605,104700,16391708,930,930,930,930,0
20240605,104600,16391708,930,930,930,930,16
20240605,104500,16376828,928,928,928,928,0
20240605,104400,16376828,928,928,928,928,0
20240605,104300,16376828,928,928,928,928,0
20240605,104200,16376828,928,928,928,928,0
20240605,104100,16376828,928,928,928,928,0
20240605,104000,16376828,928,928,928,928,1
20240605,103900,16375900,930,930,930,930,0
20240605,103800,16375900,930,930,930,930,16
20240605,103700,16361020,930,930,930,930,4
20240605,103600,16357300,930,930,930,930,0
20240605,103500,16357300,930,929,930,928,231
20240605,103400,16142770,929,929,929,929,8099
20240605,103300,8618799,929,929,929,929,0
20240605,103200,8618799,929,929,929,929,0
20240605,103100,8618799,929,929,929,929,36
20240605,103000,8585355,929,929,929,929,2
20240605,102900,8583497,929,929,929,929,1
20240605,102800,8582568,929,929,929,929,0
20240605,102700,8582568,929,929,929,929,0
20240605,102600,8582568,929,929,929,929,0
20240605,102500,8582568,929,929,929,929,0
20240605,102400,8582568,929,929,929,929,0
20240605,102300,8582568,929,929,929,929,0
20240605,102200,8582568,929,929,929,929,0
20240605,102100,8582568,929,929,929,929,0
20240605,102000,8582568,929,929,929,929,0
20240605,101900,8582568,929,929,929,929,0
20240605,101800,8582568,929,929,929,929,0
20240605,101700,8582568,929,929,929,929,0
20240605,101600,8582568,929,929,929,929,1
20240605,101500,8581639,927,927,927,927,0
20240605,101400,8581639,927,927,927,927,0
20240605,101300,8581639,927,927,927,927,700
20240605,101200,7932739,927,927,927,927,0
20240605,101100,7932739,927,927,927,927,0
20240605,101000,7932739,927,927,927,927,0
20240605,100900,7932739,927,927,927,927,67
20240605,100800,7870630,928,929,929,928,6
20240605,100700,7865059,929,929,929,929,0
20240605,100600,7865059,929,929,929,929,0
20240605,100500,7865059,929,929,929,929,2
20240605,100400,7863201,929,929,929,929,0
20240605,100300,7863201,929,929,929,929,0
20240605,100200,7863201,929,929,929,929,0
20240605,100100,7863201,929,929,929,929,0
20240605,100000,7863201,929,929,929,929,0
20240605,095900,7863201,929,929,929,929,0
20240605,095800,7863201,929,929,929,929,0
20240605,095700,7863201,929,929,929,929,0
20240605,095600,7863201,929,929,929,929,5
20240605,095500,7858556,929,929,929,929,66
20240605,095400,7797242,930,930,930,930,1
20240605,095300,7796312,930,930,930,930,72
20240605,095200,7729352,930,930,930,930,50
20240605,095100,7682852,930,930,930,930,0
20240605,095000,7682852,930,930,930,930,0
20240605,094900,7682852,930,930,930,930,0
20240605,094800,7682852,930,930,930,930,0
20240605,094700,7682852,930,930,930,930,1
20240605,094600,7681922,930,930,930,930,0
20240605,094500,7681922,930,930,930,930,1
20240605,094400,7680992,930,930,930,930,2
20240605,094300,7679132,929,929,929,929,0
20240605,094200,7679132,929,929,929,929,3383
20240605,094100,4536325,929,929,929,929,0
20240605,094000,4536325,929,929,929,929,0
20240605,093900,4536325,929,929,929,929,1
20240605,093800,4535396,930,930,930,930,0
20240605,093700,4535396,930,930,930,930,0
20240605,093600,4535396,930,929,930,929,1622
20240605,093500,3028553,929,929,929,929,0
20240605,093400,3028553,929,929,929,929,5
20240605,093300,3023908,927,929,929,927,20
20240605,093200,3005358,929,929,929,929,0
20240605,093100,3005358,929,929,929,929,5
20240605,093000,3000713,926,926,926,926,285
20240605,092900,2736803,929,929,929,929,5
20240605,092800,2732158,929,929,929,929,0
20240605,092700,2732158,929,929,929,929,5
20240605,092600,2727513,929,929,929,929,0
20240605,092500,2727513,929,929,929,929,5
20240605,092400,2722868,930,930,930,930,5
20240605,092300,2718218,930,930,930,930,0
20240605,092200,2718218,930,930,930,930,5
20240605,092100,2713568,930,930,930,930,0
20240605,092000,2713568,930,930,930,930,5
20240605,091900,2708918,930,930,930,930,0
20240605,091800,2708918,930,930,930,930,5
20240605,091700,2704268,930,930,930,930,0
20240605,091600,2704268,930,930,930,930,5
20240605,091500,2699618,930,930,930,930,0
20240605,091400,2699618,930,930,930,930,5
20240605,091300,2694968,930,930,930,930,5
20240605,091200,2690318,930,930,930,930,0
20240605,091100,2690318,930,930,930,930,5
20240605,091000,2685668,930,930,930,930,0
20240605,090900,2685668,930,930,930,930,5
20240605,090800,2681018,930,930,930,930,0
20240605,090700,2681018,930,930,930,930,5
20240605,090600,2676368,930,930,930,930,1
20240605,090500,2675438,930,928,930,928,224
20240605,090400,2467556,928,930,930,928,15
20240605,090300,2453626,929,930,930,929,20
20240605,090200,2435036,931,926,931,925,1231
20240605,090100,1295688,930,928,930,928,282
20240605,090000,1033792,928,928,928,928,1114