KissMeData/001290/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183300,56574240,771,771,771,771,759
20240327,183200,56574240,771,771,771,771,0
20240327,183100,56574240,771,771,771,771,0
20240327,183000,56574240,771,771,771,771,0
20240327,182900,56574240,771,771,771,771,0
20240327,182800,56574240,771,771,771,771,0
20240327,182700,56574240,771,771,771,771,0
20240327,182600,56574240,771,771,771,771,0
20240327,182500,56574240,771,771,771,771,0
20240327,182400,56574240,771,771,771,771,0
20240327,182300,56574240,771,771,771,771,0
20240327,182200,56574240,771,771,771,771,0
20240327,182100,56574240,771,771,771,771,0
20240327,182000,56574240,771,771,771,771,0
20240327,181900,56574240,771,771,771,771,0
20240327,181800,56574240,771,771,771,771,0
20240327,181700,56574240,771,771,771,771,0
20240327,181600,56574240,771,771,771,771,0
20240327,181500,56574240,771,771,771,771,0
20240327,181400,56574240,771,771,771,771,0
20240327,181300,56574240,771,771,771,771,0
20240327,181200,56574240,771,771,771,771,0
20240327,181100,56574240,771,771,771,771,0
20240327,181000,56574240,771,771,771,771,0
20240327,180900,56574240,771,771,771,771,0
20240327,180800,56574240,771,771,771,771,0
20240327,180700,56574240,771,771,771,771,0
20240327,180600,56574240,771,771,771,771,0
20240327,180500,56574240,771,771,771,771,0
20240327,180400,56574240,771,771,771,771,0
20240327,180300,56574240,771,771,771,771,759
20240327,180200,56574240,771,771,771,771,0
20240327,180100,56574240,771,771,771,771,0
20240327,180000,56574240,771,771,771,771,0
20240327,175900,56574240,771,771,771,771,0
20240327,175800,56574240,771,771,771,771,0
20240327,175700,56574240,771,771,771,771,0
20240327,175600,56574240,771,771,771,771,0
20240327,175500,56574240,771,771,771,771,0
20240327,175400,56574240,771,771,771,771,0
20240327,175300,56574240,771,771,771,771,0
20240327,175200,56574240,771,771,771,771,0
20240327,175100,56574240,771,771,771,771,0
20240327,175000,56574240,771,771,771,771,0
20240327,174900,56574240,771,771,771,771,0
20240327,174800,56574240,771,771,771,771,0
20240327,174700,56574240,771,771,771,771,0
20240327,174600,56574240,771,771,771,771,0
20240327,174500,56574240,771,771,771,771,0
20240327,174400,56574240,771,771,771,771,0
20240327,174300,56574240,771,771,771,771,0
20240327,174200,56574240,771,771,771,771,0
20240327,174100,56574240,771,771,771,771,0
20240327,174000,56574240,771,771,771,771,0
20240327,173900,56574240,771,771,771,771,0
20240327,173800,56574240,771,771,771,771,0
20240327,173700,56574240,771,771,771,771,0
20240327,173600,56574240,771,771,771,771,0
20240327,173500,56574240,771,771,771,771,0
20240327,173400,56574240,771,771,771,771,0
20240327,173300,56574240,771,771,771,771,759
20240327,173200,56574240,771,771,771,771,0
20240327,173100,56574240,771,771,771,771,0
20240327,173000,56574240,771,771,771,771,0
20240327,172900,56574240,771,771,771,771,0
20240327,172800,56574240,771,771,771,771,0
20240327,172700,56574240,771,771,771,771,0
20240327,172600,56574240,771,771,771,771,0
20240327,172500,56574240,771,771,771,771,0
20240327,172400,56574240,771,771,771,771,0
20240327,172300,56574240,771,771,771,771,0
20240327,172200,56574240,771,771,771,771,0
20240327,172100,56574240,771,771,771,771,0
20240327,172000,56574240,771,771,771,771,0
20240327,171900,56574240,771,771,771,771,0
20240327,171800,56574240,771,771,771,771,0
20240327,171700,56574240,771,771,771,771,0
20240327,171600,56574240,771,771,771,771,0
20240327,171500,56574240,771,771,771,771,0
20240327,171400,56574240,771,771,771,771,0
20240327,171300,56574240,771,771,771,771,0
20240327,171200,56574240,771,771,771,771,0
20240327,171100,56574240,771,771,771,771,0
20240327,171000,56574240,771,771,771,771,0
20240327,170900,56574240,771,771,771,771,0
20240327,170800,56574240,771,771,771,771,0
20240327,170700,56574240,771,771,771,771,0
20240327,170600,56574240,771,771,771,771,0
20240327,170500,56574240,771,771,771,771,0
20240327,170400,56574240,771,771,771,771,0
20240327,170300,56574240,771,771,771,771,759
20240327,170200,56574240,771,771,771,771,0
20240327,170100,56574240,771,771,771,771,0
20240327,170000,56574240,771,771,771,771,0
20240327,165900,56574240,771,771,771,771,0
20240327,165800,56574240,771,771,771,771,0
20240327,165700,56574240,771,771,771,771,0
20240327,165600,56574240,771,771,771,771,0
20240327,165500,56574240,771,771,771,771,0
20240327,165400,56574240,771,771,771,771,0
20240327,165300,56574240,771,771,771,771,0
20240327,165200,56574240,771,771,771,771,0
20240327,165100,56574240,771,771,771,771,0
20240327,165000,56574240,771,771,771,771,0
20240327,164900,56574240,771,771,771,771,0
20240327,164800,56574240,771,771,771,771,0
20240327,164700,56574240,771,771,771,771,0
20240327,164600,56574240,771,771,771,771,0
20240327,164500,56574240,771,771,771,771,0
20240327,164400,56574240,771,771,771,771,0
20240327,164300,56574240,771,771,771,771,0
20240327,164200,56574240,771,771,771,771,0
20240327,164100,56574240,771,771,771,771,0
20240327,164000,56574240,771,771,771,771,0
20240327,163900,56574240,771,771,771,771,0
20240327,163800,56574240,771,771,771,771,0
20240327,163700,56574240,771,771,771,771,0
20240327,163600,56574240,771,771,771,771,0
20240327,163500,56574240,771,771,771,771,0
20240327,163400,56574240,771,771,771,771,0
20240327,163300,56574240,771,771,771,771,759
20240327,163200,56574240,771,771,771,771,0
20240327,163100,56574240,771,771,771,771,0
20240327,163000,56574240,771,771,771,771,0
20240327,162900,56574240,771,771,771,771,0
20240327,162800,56574240,771,771,771,771,0
20240327,162700,56574240,771,771,771,771,0
20240327,162600,56574240,771,771,771,771,0
20240327,162500,56574240,771,771,771,771,0
20240327,162400,56574240,771,771,771,771,0
20240327,162300,56574240,771,771,771,771,0
20240327,162200,56574240,771,771,771,771,0
20240327,162100,56574240,771,771,771,771,0
20240327,162000,56574240,771,771,771,771,0
20240327,161900,56574240,771,771,771,771,0
20240327,161800,56574240,771,771,771,771,0
20240327,161700,56574240,771,771,771,771,0
20240327,161600,56574240,771,771,771,771,0
20240327,161500,56574240,771,771,771,771,0
20240327,161400,56574240,771,771,771,771,0
20240327,161300,56574240,771,771,771,771,0
20240327,161200,56574240,771,771,771,771,0
20240327,161100,56574240,771,771,771,771,0
20240327,161000,56574240,771,771,771,771,0
20240327,160900,56574240,771,771,771,771,0
20240327,160800,56574240,771,771,771,771,0
20240327,160700,56574240,771,771,771,771,0
20240327,160600,56574240,771,771,771,771,0
20240327,160500,56574240,771,771,771,771,0
20240327,160400,56574240,771,771,771,771,0
20240327,160300,56574240,771,771,771,771,759
20240327,160200,56574240,771,771,771,771,0
20240327,160100,56574240,771,771,771,771,0
20240327,160000,56574240,771,771,771,771,0
20240327,155900,56574240,771,771,771,771,0
20240327,155800,56574240,771,771,771,771,0
20240327,155700,56574240,771,771,771,771,0
20240327,155600,56574240,771,771,771,771,0
20240327,155500,56574240,771,771,771,771,0
20240327,155400,56574240,771,771,771,771,0
20240327,155300,56574240,771,771,771,771,0
20240327,155200,56574240,771,771,771,771,0
20240327,155100,56574240,771,771,771,771,0
20240327,155000,56574240,771,771,771,771,0
20240327,154900,56574240,771,771,771,771,0
20240327,154800,56574240,771,771,771,771,0
20240327,154700,56574240,771,771,771,771,0
20240327,154600,56574240,771,771,771,771,0
20240327,154500,56574240,771,771,771,771,0
20240327,154400,56574240,771,771,771,771,0
20240327,154300,56574240,771,771,771,771,0
20240327,154200,56574240,771,771,771,771,0
20240327,154100,56574240,771,771,771,771,0
20240327,154000,56574240,771,771,771,771,0
20240327,153900,56574240,771,771,771,771,0
20240327,153800,56574240,771,771,771,771,0
20240327,153700,56574240,771,771,771,771,0
20240327,153600,56574240,771,771,771,771,0
20240327,153500,56574240,771,771,771,771,0
20240327,153400,56574240,771,771,771,771,0
20240327,153300,56574240,771,771,771,771,759
20240327,153200,56574240,771,771,771,771,0
20240327,153100,56574240,771,771,771,771,0
20240327,153000,56574240,771,771,771,771,759
20240327,152900,55989051,771,771,771,771,0
20240327,152800,55989051,771,771,771,771,0
20240327,152700,55989051,771,771,771,771,0
20240327,152600,55989051,771,771,771,771,0
20240327,152500,55989051,771,771,771,771,0
20240327,152400,55989051,771,771,771,771,0
20240327,152300,55989051,771,771,771,771,0
20240327,152200,55989051,771,771,771,771,0
20240327,152100,55989051,771,771,771,771,0
20240327,152000,55989051,771,771,771,771,0
20240327,151900,55989051,771,771,771,770,12
20240327,151800,55979809,771,770,771,770,74
20240327,151700,55922828,770,770,770,770,0
20240327,151600,55922828,770,770,770,770,0
20240327,151500,55922828,770,770,770,770,1
20240327,151400,55922058,770,770,770,770,0
20240327,151300,55922058,770,770,770,770,1
20240327,151200,55921288,770,770,770,770,14
20240327,151100,55910508,770,770,770,770,0
20240327,151000,55910508,770,770,770,770,1
20240327,150900,55909738,770,770,770,770,0
20240327,150800,55909738,770,770,770,770,0
20240327,150700,55909738,770,770,770,770,1
20240327,150600,55908968,770,770,770,770,0
20240327,150500,55908968,770,770,770,770,1
20240327,150400,55908198,771,771,771,771,0
20240327,150300,55908198,771,771,771,771,0
20240327,150200,55908198,771,770,771,770,68
20240327,150100,55855836,770,770,770,770,0
20240327,150000,55855836,770,770,770,770,801
20240327,145900,55239066,769,769,769,769,0
20240327,145800,55239066,769,769,769,769,0
20240327,145700,55239066,769,768,769,768,173
20240327,145600,55106033,769,769,769,769,0
20240327,145500,55106033,769,769,769,769,1
20240327,145400,55105264,769,769,769,769,1
20240327,145300,55104495,769,769,769,769,0
20240327,145200,55104495,769,769,770,769,200
20240327,145100,54950693,769,768,769,768,980
20240327,145000,54197551,768,768,768,768,1
20240327,144900,54196783,768,768,768,768,0
20240327,144800,54196783,768,768,769,768,227
20240327,144700,54022444,768,767,769,767,596
20240327,144600,53564978,767,765,767,759,6848
20240327,144500,48358360,768,768,768,768,6
20240327,144400,48353752,768,768,768,768,1
20240327,144300,48352984,768,767,768,767,391
20240327,144200,48052759,764,764,764,763,3927
20240327,144100,45052708,764,764,764,764,0
20240327,144000,45052708,764,764,764,764,20
20240327,143900,45037428,765,765,765,765,0
20240327,143800,45037428,765,765,765,765,0
20240327,143700,45037428,765,765,765,765,0
20240327,143600,45037428,765,765,765,765,0
20240327,143500,45037428,765,765,765,765,5
20240327,143400,45033603,768,768,768,768,0
20240327,143300,45033603,768,768,768,768,0
20240327,143200,45033603,768,768,768,768,0
20240327,143100,45033603,768,768,768,768,0
20240327,143000,45033603,768,768,768,768,0
20240327,142900,45033603,768,768,768,768,0
20240327,142800,45033603,768,768,768,768,0
20240327,142700,45033603,768,768,768,768,0
20240327,142600,45033603,768,768,768,768,0
20240327,142500,45033603,768,768,768,768,0
20240327,142400,45033603,768,768,768,768,0
20240327,142300,45033603,768,768,768,768,0
20240327,142200,45033603,768,768,768,768,0
20240327,142100,45033603,768,768,768,768,0
20240327,142000,45033603,768,768,768,768,0
20240327,141900,45033603,768,768,768,768,0
20240327,141800,45033603,768,768,768,768,0
20240327,141700,45033603,768,768,768,768,0
20240327,141600,45033603,768,768,768,768,66
20240327,141500,44982915,768,768,768,768,0
20240327,141400,44982915,768,768,768,768,0
20240327,141300,44982915,768,768,768,768,0
20240327,141200,44982915,768,768,768,768,0
20240327,141100,44982915,768,768,768,768,0
20240327,141000,44982915,768,768,768,768,0
20240327,140900,44982915,768,768,768,768,0
20240327,140800,44982915,768,768,768,768,0
20240327,140700,44982915,768,768,768,768,0
20240327,140600,44982915,768,768,768,768,1
20240327,140500,44982147,770,770,770,770,0
20240327,140400,44982147,770,770,770,770,0
20240327,140300,44982147,770,770,770,770,1
20240327,140200,44981377,770,770,770,770,1
20240327,140100,44980607,768,768,768,768,490
20240327,140000,44604287,770,770,770,770,1
20240327,135900,44603517,770,768,770,768,12
20240327,135800,44594299,769,769,769,769,0
20240327,135700,44594299,769,769,769,769,0
20240327,135600,44594299,769,769,769,769,0
20240327,135500,44594299,769,769,769,769,0
20240327,135400,44594299,769,769,769,769,0
20240327,135300,44594299,769,769,769,769,0
20240327,135200,44594299,769,769,769,769,0
20240327,135100,44594299,769,769,769,769,0
20240327,135000,44594299,769,769,769,769,0
20240327,134900,44594299,769,769,769,769,0
20240327,134800,44594299,769,769,769,769,0
20240327,134700,44594299,769,766,771,766,4
20240327,134600,44591224,764,764,764,764,0
20240327,134500,44591224,764,764,764,764,400
20240327,134400,44285624,760,760,760,760,100
20240327,134300,44209624,759,759,759,759,0
20240327,134200,44209624,759,759,759,759,0
20240327,134100,44209624,759,759,759,759,0
20240327,134000,44209624,759,759,759,759,0
20240327,133900,44209624,759,759,759,759,0
20240327,133800,44209624,759,759,759,759,0
20240327,133700,44209624,759,759,759,759,0
20240327,133600,44209624,759,759,759,759,0
20240327,133500,44209624,759,759,759,759,0
20240327,133400,44209624,759,760,760,759,100
20240327,133300,44133639,760,760,760,760,0
20240327,133200,44133639,760,760,760,760,0
20240327,133100,44133639,760,760,760,760,0
20240327,133000,44133639,760,760,760,760,0
20240327,132900,44133639,760,762,762,760,140
20240327,132800,44027219,762,762,762,762,0
20240327,132700,44027219,762,764,764,762,2000
20240327,132600,42502412,765,765,765,765,0
20240327,132500,42502412,765,765,765,765,0
20240327,132400,42502412,765,765,765,765,0
20240327,132300,42502412,765,765,765,765,0
20240327,132200,42502412,765,765,765,765,0
20240327,132100,42502412,765,765,765,765,0
20240327,132000,42502412,765,765,765,765,0
20240327,131900,42502412,765,766,766,765,160
20240327,131800,42379991,772,772,772,772,0
20240327,131700,42379991,772,772,772,772,0
20240327,131600,42379991,772,772,772,772,0
20240327,131500,42379991,772,772,772,772,1
20240327,131400,42379219,772,772,772,772,0
20240327,131300,42379219,772,772,772,772,0
20240327,131200,42379219,772,772,772,772,0
20240327,131100,42379219,772,772,772,772,0
20240327,131000,42379219,772,772,772,772,0
20240327,130900,42379219,772,772,772,772,0
20240327,130800,42379219,772,772,772,772,0
20240327,130700,42379219,772,772,772,772,0
20240327,130600,42379219,772,772,772,772,0
20240327,130500,42379219,772,772,772,772,0
20240327,130400,42379219,772,772,772,772,0
20240327,130300,42379219,772,772,772,772,1
20240327,130200,42378447,772,772,772,772,0
20240327,130100,42378447,772,772,772,772,0
20240327,130000,42378447,772,772,772,772,0
20240327,125900,42378447,772,772,772,772,0
20240327,125800,42378447,772,772,772,772,0
20240327,125700,42378447,772,772,772,772,0
20240327,125600,42378447,772,772,772,772,0
20240327,125500,42378447,772,772,772,772,0
20240327,125400,42378447,772,772,772,772,0
20240327,125300,42378447,772,772,772,772,1
20240327,125200,42377675,772,772,772,772,0
20240327,125100,42377675,772,772,772,772,0
20240327,125000,42377675,772,772,772,772,0
20240327,124900,42377675,772,772,772,772,0
20240327,124800,42377675,772,772,772,772,0
20240327,124700,42377675,772,772,772,772,0
20240327,124600,42377675,772,772,772,772,0
20240327,124500,42377675,772,772,772,772,0
20240327,124400,42377675,772,772,772,772,0
20240327,124300,42377675,772,772,772,772,0
20240327,124200,42377675,772,772,772,772,13
20240327,124100,42367639,774,774,774,774,0
20240327,124000,42367639,774,774,774,774,0
20240327,123900,42367639,774,774,774,774,0
20240327,123800,42367639,774,774,774,774,0
20240327,123700,42367639,774,774,774,774,0
20240327,123600,42367639,774,774,774,774,0
20240327,123500,42367639,774,774,774,774,0
20240327,123400,42367639,774,774,774,774,0
20240327,123300,42367639,774,774,774,774,0
20240327,123200,42367639,774,772,774,771,49
20240327,123100,42329814,766,766,766,766,80
20240327,123000,42268534,772,772,772,772,1
20240327,122900,42267762,772,772,772,772,0
20240327,122800,42267762,772,772,772,772,1
20240327,122700,42266990,765,765,765,765,0
20240327,122600,42266990,765,765,765,765,0
20240327,122500,42266990,765,765,765,765,0
20240327,122400,42266990,765,765,765,765,0
20240327,122300,42266990,765,765,765,765,0
20240327,122200,42266990,765,766,766,765,200
20240327,122100,42113910,774,774,774,774,1
20240327,122000,42113136,775,775,775,775,0
20240327,121900,42113136,775,775,775,775,0
20240327,121800,42113136,775,771,775,771,174
20240327,121700,41978679,765,765,765,765,0
20240327,121600,41978679,765,766,766,765,100
20240327,121500,41902086,766,766,766,766,0
20240327,121400,41902086,766,766,766,766,0
20240327,121300,41902086,766,766,766,766,0
20240327,121200,41902086,766,766,766,766,0
20240327,121100,41902086,766,766,766,766,0
20240327,121000,41902086,766,766,766,766,0
20240327,120900,41902086,766,766,766,766,0
20240327,120800,41902086,766,766,766,766,0
20240327,120700,41902086,766,766,766,766,0
20240327,120600,41902086,766,768,768,766,150
20240327,120500,41787047,773,773,773,773,0
20240327,120400,41787047,773,773,773,773,0
20240327,120300,41787047,773,773,773,773,1
20240327,120200,41786274,773,772,773,772,55
20240327,120100,41743813,772,771,772,771,16
20240327,120000,41731476,766,766,766,766,0
20240327,115900,41731476,766,766,766,766,56
20240327,115800,41688580,773,773,773,773,1
20240327,115700,41687807,773,773,773,773,0
20240327,115600,41687807,773,773,773,773,0
20240327,115500,41687807,773,773,773,773,0
20240327,115400,41687807,773,773,773,773,0
20240327,115300,41687807,773,773,773,773,0
20240327,115200,41687807,773,773,773,773,0
20240327,115100,41687807,773,773,773,773,0
20240327,115000,41687807,773,773,773,773,0
20240327,114900,41687807,773,773,773,773,0
20240327,114800,41687807,773,773,773,773,0
20240327,114700,41687807,773,773,773,773,5
20240327,114600,41683942,773,773,773,773,0
20240327,114500,41683942,773,773,773,773,0
20240327,114400,41683942,773,773,773,773,0
20240327,114300,41683942,773,773,773,773,0
20240327,114200,41683942,773,773,773,773,0
20240327,114100,41683942,773,773,773,773,0
20240327,114000,41683942,773,773,773,773,0
20240327,113900,41683942,773,773,773,773,1
20240327,113800,41683169,773,773,773,773,0
20240327,113700,41683169,773,773,773,773,0
20240327,113600,41683169,773,773,773,773,0
20240327,113500,41683169,773,773,773,773,1
20240327,113400,41682396,773,773,773,773,0
20240327,113300,41682396,773,773,773,773,0
20240327,113200,41682396,773,773,773,773,1
20240327,113100,41681623,775,775,775,775,0
20240327,113000,41681623,775,775,775,775,0
20240327,112900,41681623,775,775,775,775,0
20240327,112800,41681623,775,775,775,775,0
20240327,112700,41681623,775,770,775,770,62
20240327,112600,41633869,770,770,770,770,2
20240327,112500,41632329,770,767,770,767,46
20240327,112400,41596998,768,768,768,768,1
20240327,112300,41596230,768,768,768,768,1
20240327,112200,41595462,763,765,765,762,2494
20240327,112100,39692533,766,766,766,766,203
20240327,112000,39537035,767,767,767,767,278
20240327,111900,39323809,768,768,768,768,0
20240327,111800,39323809,768,768,768,768,0
20240327,111700,39323809,768,768,768,768,0
20240327,111600,39323809,768,768,768,768,0
20240327,111500,39323809,768,768,768,768,0
20240327,111400,39323809,768,768,768,768,0
20240327,111300,39323809,768,768,768,768,0
20240327,111200,39323809,768,768,768,768,0
20240327,111100,39323809,768,768,768,768,0
20240327,111000,39323809,768,768,768,768,0
20240327,110900,39323809,768,768,768,768,0
20240327,110800,39323809,768,768,768,768,0
20240327,110700,39323809,768,768,768,768,2
20240327,110600,39322273,763,763,763,763,0
20240327,110500,39322273,763,763,763,763,0
20240327,110400,39322273,763,763,763,763,0
20240327,110300,39322273,763,763,763,763,0
20240327,110200,39322273,763,763,763,763,30
20240327,110100,39299383,772,772,772,772,0
20240327,110000,39299383,772,770,772,770,60
20240327,105900,39253181,773,773,773,773,0
20240327,105800,39253181,773,773,773,773,0
20240327,105700,39253181,773,773,773,773,0
20240327,105600,39253181,773,773,773,773,0
20240327,105500,39253181,773,773,773,773,0
20240327,105400,39253181,773,773,773,773,0
20240327,105300,39253181,773,773,773,773,0
20240327,105200,39253181,773,773,773,773,0
20240327,105100,39253181,773,773,773,773,0
20240327,105000,39253181,773,771,773,771,61
20240327,104900,39206148,772,772,772,772,0
20240327,104800,39206148,772,775,776,758,9822
20240327,104700,31687163,776,776,776,776,1
20240327,104600,31686387,776,776,776,776,0
20240327,104500,31686387,776,774,776,774,3
20240327,104400,31684061,776,772,776,772,65
20240327,104300,31633691,775,775,775,775,0
20240327,104200,31633691,775,773,776,773,39
20240327,104100,31603467,775,775,776,772,113
20240327,104000,31515894,777,773,777,773,2554
20240327,103900,29539246,773,771,773,771,6026
20240327,103800,24892034,771,771,771,766,3590
20240327,103700,22137268,771,772,772,771,301
20240327,103600,21905196,772,771,772,771,2223
20240327,103500,20191262,771,771,771,771,1595
20240327,103400,18961517,771,771,771,771,0
20240327,103300,18961517,771,771,771,771,0
20240327,103200,18961517,771,771,771,771,0
20240327,103100,18961517,771,771,771,771,1
20240327,103000,18960746,769,769,769,769,0
20240327,102900,18960746,769,769,769,769,0
20240327,102800,18960746,769,769,769,769,2
20240327,102700,18959208,771,771,771,771,0
20240327,102600,18959208,771,771,771,771,0
20240327,102500,18959208,771,771,771,771,1
20240327,102400,18958437,771,771,771,771,0
20240327,102300,18958437,771,771,771,771,11
20240327,102200,18949956,771,770,771,770,10
20240327,102100,18942255,771,771,771,771,1
20240327,102000,18941484,771,771,771,771,0
20240327,101900,18941484,771,771,771,771,0
20240327,101800,18941484,771,771,771,771,0
20240327,101700,18941484,771,771,771,771,1
20240327,101600,18940713,771,771,771,771,0
20240327,101500,18940713,771,771,771,771,1
20240327,101400,18939942,772,772,772,772,0
20240327,101300,18939942,772,772,772,772,0
20240327,101200,18939942,772,772,772,772,0
20240327,101100,18939942,772,772,772,772,1
20240327,101000,18939170,772,771,772,771,299
20240327,100900,18708640,771,771,771,771,1
20240327,100800,18707869,771,771,771,771,1
20240327,100700,18707098,768,768,768,768,50
20240327,100600,18668698,768,768,768,768,150
20240327,100500,18553498,770,770,770,770,0
20240327,100400,18553498,770,770,770,770,0
20240327,100300,18553498,770,770,770,770,200
20240327,100200,18399498,770,770,770,770,38
20240327,100100,18370238,770,767,770,767,8
20240327,100000,18364099,770,770,770,770,1
20240327,095900,18363329,770,769,770,768,2802
20240327,095800,16211289,772,772,772,772,0
20240327,095700,16211289,772,772,772,772,1
20240327,095600,16210517,772,772,772,772,1
20240327,095500,16209745,772,771,772,771,394
20240327,095400,15905969,771,771,771,771,0
20240327,095300,15905969,771,771,771,771,0
20240327,095200,15905969,771,771,771,771,0
20240327,095100,15905969,771,771,771,771,0
20240327,095000,15905969,771,771,771,771,1
20240327,094900,15905198,771,771,771,771,0
20240327,094800,15905198,771,771,771,771,2
20240327,094700,15903656,771,771,771,771,0
20240327,094600,15903656,771,771,771,771,0
20240327,094500,15903656,771,771,771,771,5
20240327,094400,15899801,772,772,772,772,0
20240327,094300,15899801,772,772,772,772,0
20240327,094200,15899801,772,772,772,772,0
20240327,094100,15899801,772,772,772,772,0
20240327,094000,15899801,772,772,772,772,0
20240327,093900,15899801,772,772,772,772,923
20240327,093800,15187245,772,772,772,772,2
20240327,093700,15185701,772,772,772,772,3
20240327,093600,15183385,773,773,773,773,0
20240327,093500,15183385,773,773,773,773,1
20240327,093400,15182612,773,773,773,773,1
20240327,093300,15181839,775,767,775,767,3014
20240327,093200,12867908,767,766,767,766,6687
20240327,093100,7745665,766,766,766,766,0
20240327,093000,7745665,766,766,766,766,1
20240327,092900,7744899,766,765,766,765,2
20240327,092800,7743368,762,762,762,762,0
20240327,092700,7743368,762,762,762,762,0
20240327,092600,7743368,762,762,762,762,0
20240327,092500,7743368,762,762,762,762,0
20240327,092400,7743368,762,762,762,762,0
20240327,092300,7743368,762,762,762,762,0
20240327,092200,7743368,762,762,763,762,5004
20240327,092100,3926426,762,763,763,762,647
20240327,092000,3432766,763,763,763,763,0
20240327,091900,3432766,763,763,763,763,154
20240327,091800,3315264,767,767,767,767,0
20240327,091700,3315264,767,767,767,767,0
20240327,091600,3315264,767,767,767,767,0
20240327,091500,3315264,767,767,767,767,0
20240327,091400,3315264,767,767,767,767,0
20240327,091300,3315264,767,767,767,767,5
20240327,091200,3311429,767,768,768,761,156
20240327,091100,3191987,777,777,777,777,0
20240327,091000,3191987,777,777,777,777,0
20240327,090900,3191987,777,777,777,777,1
20240327,090800,3191210,763,767,767,763,2391
20240327,090700,1364221,780,780,780,780,2
20240327,090600,1362661,780,768,780,768,1348
20240327,090500,325532,768,768,768,768,1
20240327,090400,324764,769,768,769,768,319
20240327,090300,79771,768,768,768,768,1
20240327,090200,79003,768,768,768,768,1
20240327,090100,78235,768,768,769,765,96
20240327,090000,4602,766,768,768,766,6