KissMeData/001290/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,183300,35946024,734,734,734,734,743
20240402,183200,35946024,734,734,734,734,0
20240402,183100,35946024,734,734,734,734,0
20240402,183000,35946024,734,734,734,734,0
20240402,182900,35946024,734,734,734,734,0
20240402,182800,35946024,734,734,734,734,0
20240402,182700,35946024,734,734,734,734,0
20240402,182600,35946024,734,734,734,734,0
20240402,182500,35946024,734,734,734,734,0
20240402,182400,35946024,734,734,734,734,0
20240402,182300,35946024,734,734,734,734,0
20240402,182200,35946024,734,734,734,734,0
20240402,182100,35946024,734,734,734,734,0
20240402,182000,35946024,734,734,734,734,0
20240402,181900,35946024,734,734,734,734,0
20240402,181800,35946024,734,734,734,734,0
20240402,181700,35946024,734,734,734,734,0
20240402,181600,35946024,734,734,734,734,0
20240402,181500,35946024,734,734,734,734,0
20240402,181400,35946024,734,734,734,734,0
20240402,181300,35946024,734,734,734,734,0
20240402,181200,35946024,734,734,734,734,0
20240402,181100,35946024,734,734,734,734,0
20240402,181000,35946024,734,734,734,734,0
20240402,180900,35946024,734,734,734,734,0
20240402,180800,35946024,734,734,734,734,0
20240402,180700,35946024,734,734,734,734,0
20240402,180600,35946024,734,734,734,734,0
20240402,180500,35946024,734,734,734,734,0
20240402,180400,35946024,734,734,734,734,0
20240402,180300,35946024,734,734,734,734,743
20240402,180200,35946024,734,734,734,734,0
20240402,180100,35946024,734,734,734,734,0
20240402,180000,35946024,734,734,734,734,0
20240402,175900,35946024,734,734,734,734,0
20240402,175800,35946024,734,734,734,734,0
20240402,175700,35946024,734,734,734,734,0
20240402,175600,35946024,734,734,734,734,0
20240402,175500,35946024,734,734,734,734,0
20240402,175400,35946024,734,734,734,734,0
20240402,175300,35946024,734,734,734,734,0
20240402,175200,35946024,734,734,734,734,0
20240402,175100,35946024,734,734,734,734,0
20240402,175000,35946024,734,734,734,734,0
20240402,174900,35946024,734,734,734,734,0
20240402,174800,35946024,734,734,734,734,0
20240402,174700,35946024,734,734,734,734,0
20240402,174600,35946024,734,734,734,734,0
20240402,174500,35946024,734,734,734,734,0
20240402,174400,35946024,734,734,734,734,0
20240402,174300,35946024,734,734,734,734,0
20240402,174200,35946024,734,734,734,734,0
20240402,174100,35946024,734,734,734,734,0
20240402,174000,35946024,734,734,734,734,0
20240402,173900,35946024,734,734,734,734,0
20240402,173800,35946024,734,734,734,734,0
20240402,173700,35946024,734,734,734,734,0
20240402,173600,35946024,734,734,734,734,0
20240402,173500,35946024,734,734,734,734,0
20240402,173400,35946024,734,734,734,734,0
20240402,173300,35946024,734,734,734,734,743
20240402,173200,35946024,734,734,734,734,0
20240402,173100,35946024,734,734,734,734,0
20240402,173000,35946024,734,734,734,734,0
20240402,172900,35946024,734,734,734,734,0
20240402,172800,35946024,734,734,734,734,0
20240402,172700,35946024,734,734,734,734,0
20240402,172600,35946024,734,734,734,734,0
20240402,172500,35946024,734,734,734,734,0
20240402,172400,35946024,734,734,734,734,0
20240402,172300,35946024,734,734,734,734,0
20240402,172200,35946024,734,734,734,734,0
20240402,172100,35946024,734,734,734,734,0
20240402,172000,35946024,734,734,734,734,0
20240402,171900,35946024,734,734,734,734,0
20240402,171800,35946024,734,734,734,734,0
20240402,171700,35946024,734,734,734,734,0
20240402,171600,35946024,734,734,734,734,0
20240402,171500,35946024,734,734,734,734,0
20240402,171400,35946024,734,734,734,734,0
20240402,171300,35946024,734,734,734,734,0
20240402,171200,35946024,734,734,734,734,0
20240402,171100,35946024,734,734,734,734,0
20240402,171000,35946024,734,734,734,734,0
20240402,170900,35946024,734,734,734,734,0
20240402,170800,35946024,734,734,734,734,0
20240402,170700,35946024,734,734,734,734,0
20240402,170600,35946024,734,734,734,734,0
20240402,170500,35946024,734,734,734,734,0
20240402,170400,35946024,734,734,734,734,0
20240402,170300,35946024,734,734,734,734,743
20240402,170200,35946024,734,734,734,734,0
20240402,170100,35946024,734,734,734,734,0
20240402,170000,35946024,734,734,734,734,0
20240402,165900,35946024,734,734,734,734,0
20240402,165800,35946024,734,734,734,734,0
20240402,165700,35946024,734,734,734,734,0
20240402,165600,35946024,734,734,734,734,0
20240402,165500,35946024,734,734,734,734,0
20240402,165400,35946024,734,734,734,734,0
20240402,165300,35946024,734,734,734,734,0
20240402,165200,35946024,734,734,734,734,0
20240402,165100,35946024,734,734,734,734,0
20240402,165000,35946024,734,734,734,734,0
20240402,164900,35946024,734,734,734,734,0
20240402,164800,35946024,734,734,734,734,0
20240402,164700,35946024,734,734,734,734,0
20240402,164600,35946024,734,734,734,734,0
20240402,164500,35946024,734,734,734,734,0
20240402,164400,35946024,734,734,734,734,0
20240402,164300,35946024,734,734,734,734,0
20240402,164200,35946024,734,734,734,734,0
20240402,164100,35946024,734,734,734,734,0
20240402,164000,35946024,734,734,734,734,0
20240402,163900,35946024,734,734,734,734,0
20240402,163800,35946024,734,734,734,734,0
20240402,163700,35946024,734,734,734,734,0
20240402,163600,35946024,734,734,734,734,0
20240402,163500,35946024,734,734,734,734,0
20240402,163400,35946024,734,734,734,734,0
20240402,163300,35946024,734,734,734,734,743
20240402,163200,35946024,734,734,734,734,0
20240402,163100,35946024,734,734,734,734,0
20240402,163000,35946024,734,734,734,734,0
20240402,162900,35946024,734,734,734,734,0
20240402,162800,35946024,734,734,734,734,0
20240402,162700,35946024,734,734,734,734,0
20240402,162600,35946024,734,734,734,734,0
20240402,162500,35946024,734,734,734,734,0
20240402,162400,35946024,734,734,734,734,0
20240402,162300,35946024,734,734,734,734,0
20240402,162200,35946024,734,734,734,734,0
20240402,162100,35946024,734,734,734,734,0
20240402,162000,35946024,734,734,734,734,0
20240402,161900,35946024,734,734,734,734,0
20240402,161800,35946024,734,734,734,734,0
20240402,161700,35946024,734,734,734,734,0
20240402,161600,35946024,734,734,734,734,0
20240402,161500,35946024,734,734,734,734,0
20240402,161400,35946024,734,734,734,734,0
20240402,161300,35946024,734,734,734,734,0
20240402,161200,35946024,734,734,734,734,0
20240402,161100,35946024,734,734,734,734,0
20240402,161000,35946024,734,734,734,734,0
20240402,160900,35946024,734,734,734,734,0
20240402,160800,35946024,734,734,734,734,0
20240402,160700,35946024,734,734,734,734,0
20240402,160600,35946024,734,734,734,734,0
20240402,160500,35946024,734,734,734,734,0
20240402,160400,35946024,734,734,734,734,0
20240402,160300,35946024,734,734,734,734,743
20240402,160200,35946024,734,734,734,734,0
20240402,160100,35946024,734,734,734,734,0
20240402,160000,35946024,734,734,734,734,0
20240402,155900,35946024,734,734,734,734,0
20240402,155800,35946024,734,734,734,734,0
20240402,155700,35946024,734,734,734,734,0
20240402,155600,35946024,734,734,734,734,0
20240402,155500,35946024,734,734,734,734,0
20240402,155400,35946024,734,734,734,734,0
20240402,155300,35946024,734,734,734,734,0
20240402,155200,35946024,734,734,734,734,0
20240402,155100,35946024,734,734,734,734,0
20240402,155000,35946024,734,734,734,734,0
20240402,154900,35946024,734,734,734,734,0
20240402,154800,35946024,734,734,734,734,0
20240402,154700,35946024,734,734,734,734,0
20240402,154600,35946024,734,734,734,734,0
20240402,154500,35946024,734,734,734,734,0
20240402,154400,35946024,734,734,734,734,0
20240402,154300,35946024,734,734,734,734,0
20240402,154200,35946024,734,734,734,734,0
20240402,154100,35946024,734,734,734,734,0
20240402,154000,35946024,734,734,734,734,0
20240402,153900,35946024,734,734,734,734,0
20240402,153800,35946024,734,734,734,734,0
20240402,153700,35946024,734,734,734,734,0
20240402,153600,35946024,734,734,734,734,0
20240402,153500,35946024,734,734,734,734,0
20240402,153400,35946024,734,734,734,734,0
20240402,153300,35946024,734,734,734,734,743
20240402,153200,35946024,734,734,734,734,0
20240402,153100,35946024,734,734,734,734,0
20240402,153000,35946024,734,734,734,734,743
20240402,152900,35400662,728,728,728,728,0
20240402,152800,35400662,728,728,728,728,0
20240402,152700,35400662,728,728,728,728,0
20240402,152600,35400662,728,728,728,728,0
20240402,152500,35400662,728,728,728,728,0
20240402,152400,35400662,728,728,728,728,0
20240402,152300,35400662,728,728,728,728,0
20240402,152200,35400662,728,728,728,728,0
20240402,152100,35400662,728,728,728,728,0
20240402,152000,35400662,728,728,728,728,0
20240402,151900,35400662,728,728,728,728,0
20240402,151800,35400662,728,728,728,728,0
20240402,151700,35400662,728,728,728,728,0
20240402,151600,35400662,728,728,728,728,0
20240402,151500,35400662,728,729,729,728,1000
20240402,151400,34672411,729,729,729,729,0
20240402,151300,34672411,729,729,729,729,0
20240402,151200,34672411,729,729,729,729,1
20240402,151100,34671682,731,731,731,731,0
20240402,151000,34671682,731,731,731,731,0
20240402,150900,34671682,731,731,731,731,0
20240402,150800,34671682,731,731,731,731,0
20240402,150700,34671682,731,731,731,731,0
20240402,150600,34671682,731,731,731,731,500
20240402,150500,34306182,728,728,728,728,0
20240402,150400,34306182,728,729,729,728,115
20240402,150300,34222348,729,729,729,729,0
20240402,150200,34222348,729,729,729,729,0
20240402,150100,34222348,729,729,729,729,1
20240402,150000,34221619,730,730,730,730,0
20240402,145900,34221619,730,730,730,730,0
20240402,145800,34221619,730,730,730,730,0
20240402,145700,34221619,730,730,730,730,0
20240402,145600,34221619,730,730,730,730,3
20240402,145500,34219429,732,732,732,732,0
20240402,145400,34219429,732,732,732,732,0
20240402,145300,34219429,732,732,732,732,0
20240402,145200,34219429,732,732,732,732,0
20240402,145100,34219429,732,732,732,732,0
20240402,145000,34219429,732,732,732,732,0
20240402,144900,34219429,732,732,732,732,0
20240402,144800,34219429,732,732,732,732,0
20240402,144700,34219429,732,732,732,732,0
20240402,144600,34219429,732,732,732,732,0
20240402,144500,34219429,732,732,732,732,13
20240402,144400,34209913,728,728,728,728,0
20240402,144300,34209913,728,728,728,728,0
20240402,144200,34209913,728,728,728,728,0
20240402,144100,34209913,728,728,728,728,0
20240402,144000,34209913,728,728,728,728,0
20240402,143900,34209913,728,728,728,728,0
20240402,143800,34209913,728,728,728,728,0
20240402,143700,34209913,728,729,729,728,2
20240402,143600,34208456,731,731,731,731,0
20240402,143500,34208456,731,731,731,731,1
20240402,143400,34207725,728,728,728,728,0
20240402,143300,34207725,728,728,728,728,0
20240402,143200,34207725,728,728,728,728,0
20240402,143100,34207725,728,728,728,728,0
20240402,143000,34207725,728,728,728,728,0
20240402,142900,34207725,728,728,728,728,0
20240402,142800,34207725,728,728,728,728,0
20240402,142700,34207725,728,728,728,728,0
20240402,142600,34207725,728,728,728,728,0
20240402,142500,34207725,728,728,728,728,0
20240402,142400,34207725,728,728,728,728,1037
20240402,142300,33452789,728,728,728,728,0
20240402,142200,33452789,728,728,728,728,0
20240402,142100,33452789,728,728,728,728,0
20240402,142000,33452789,728,728,728,728,0
20240402,141900,33452789,728,728,728,728,1
20240402,141800,33452061,728,728,728,728,0
20240402,141700,33452061,728,728,728,728,0
20240402,141600,33452061,728,728,728,728,0
20240402,141500,33452061,728,728,728,728,0
20240402,141400,33452061,728,728,728,728,0
20240402,141300,33452061,728,728,728,728,0
20240402,141200,33452061,728,728,728,728,0
20240402,141100,33452061,728,728,728,728,0
20240402,141000,33452061,728,728,728,728,0
20240402,140900,33452061,728,728,728,728,0
20240402,140800,33452061,728,728,728,728,0
20240402,140700,33452061,728,728,728,728,1
20240402,140600,33451333,730,730,730,730,1582
20240402,140500,32296473,728,728,728,728,0
20240402,140400,32296473,728,728,728,728,0
20240402,140300,32296473,728,728,728,728,0
20240402,140200,32296473,728,728,728,728,0
20240402,140100,32296473,728,728,728,728,2
20240402,140000,32295017,734,733,734,728,2401
20240402,135900,30532777,734,731,734,731,5600
20240402,135800,26431200,731,731,731,731,0
20240402,135700,26431200,731,731,731,731,0
20240402,135600,26431200,731,731,731,731,0
20240402,135500,26431200,731,731,731,731,0
20240402,135400,26431200,731,731,731,731,0
20240402,135300,26431200,731,731,731,731,1
20240402,135200,26430469,732,732,732,732,0
20240402,135100,26430469,732,730,732,730,108
20240402,135000,26351488,728,728,728,728,0
20240402,134900,26351488,728,728,728,728,70
20240402,134800,26300528,727,727,729,727,302
20240402,134700,26080374,730,730,730,730,0
20240402,134600,26080374,730,729,730,729,150
20240402,134500,25970878,727,729,729,727,381
20240402,134400,25693131,727,727,727,727,0
20240402,134300,25693131,727,727,727,727,1
20240402,134200,25692404,730,730,730,730,0
20240402,134100,25692404,730,730,730,730,0
20240402,134000,25692404,730,730,730,730,0
20240402,133900,25692404,730,730,730,730,0
20240402,133800,25692404,730,730,730,730,0
20240402,133700,25692404,730,730,730,730,0
20240402,133600,25692404,730,730,730,730,0
20240402,133500,25692404,730,730,730,730,0
20240402,133400,25692404,730,730,730,730,0
20240402,133300,25692404,730,730,730,730,0
20240402,133200,25692404,730,730,730,730,0
20240402,133100,25692404,730,730,730,730,0
20240402,133000,25692404,730,730,730,730,0
20240402,132900,25692404,730,730,730,730,0
20240402,132800,25692404,730,730,730,730,0
20240402,132700,25692404,730,730,730,730,0
20240402,132600,25692404,730,730,730,730,0
20240402,132500,25692404,730,730,730,730,5
20240402,132400,25688754,730,730,730,730,0
20240402,132300,25688754,730,730,730,730,0
20240402,132200,25688754,730,730,730,730,0
20240402,132100,25688754,730,730,730,730,6
20240402,132000,25684374,727,727,727,727,0
20240402,131900,25684374,727,727,727,727,0
20240402,131800,25684374,727,727,727,727,0
20240402,131700,25684374,727,727,727,727,0
20240402,131600,25684374,727,727,727,727,0
20240402,131500,25684374,727,727,727,727,0
20240402,131400,25684374,727,727,727,727,0
20240402,131300,25684374,727,727,727,727,0
20240402,131200,25684374,727,727,727,727,0
20240402,131100,25684374,727,727,727,727,0
20240402,131000,25684374,727,727,727,727,0
20240402,130900,25684374,727,727,727,727,0
20240402,130800,25684374,727,727,727,727,0
20240402,130700,25684374,727,727,727,727,0
20240402,130600,25684374,727,727,727,727,0
20240402,130500,25684374,727,727,727,727,0
20240402,130400,25684374,727,727,727,727,52
20240402,130300,25646570,727,727,727,727,0
20240402,130200,25646570,727,727,727,727,0
20240402,130100,25646570,727,727,727,727,0
20240402,130000,25646570,727,727,727,727,0
20240402,125900,25646570,727,727,727,727,0
20240402,125800,25646570,727,727,727,727,0
20240402,125700,25646570,727,727,727,727,0
20240402,125600,25646570,727,727,727,727,0
20240402,125500,25646570,727,727,727,727,207
20240402,125400,25496081,730,730,730,730,0
20240402,125300,25496081,730,730,730,730,7
20240402,125200,25490971,730,730,730,730,0
20240402,125100,25490971,730,730,730,730,0
20240402,125000,25490971,730,730,730,730,1
20240402,124900,25490241,727,727,727,727,0
20240402,124800,25490241,727,727,727,727,0
20240402,124700,25490241,727,727,727,727,0
20240402,124600,25490241,727,727,727,727,0
20240402,124500,25490241,727,727,727,727,0
20240402,124400,25490241,727,727,727,727,0
20240402,124300,25490241,727,727,727,727,0
20240402,124200,25490241,727,727,727,727,0
20240402,124100,25490241,727,727,727,727,0
20240402,124000,25490241,727,727,727,727,0
20240402,123900,25490241,727,727,727,727,0
20240402,123800,25490241,727,727,727,727,0
20240402,123700,25490241,727,727,727,727,0
20240402,123600,25490241,727,727,727,727,0
20240402,123500,25490241,727,727,727,727,0
20240402,123400,25490241,727,727,727,727,0
20240402,123300,25490241,727,727,727,727,0
20240402,123200,25490241,727,727,727,727,0
20240402,123100,25490241,727,727,727,727,0
20240402,123000,25490241,727,727,727,727,0
20240402,122900,25490241,727,727,727,727,0
20240402,122800,25490241,727,727,727,727,0
20240402,122700,25490241,727,727,727,727,0
20240402,122600,25490241,727,727,727,727,0
20240402,122500,25490241,727,727,727,727,0
20240402,122400,25490241,727,727,727,727,0
20240402,122300,25490241,727,727,727,727,0
20240402,122200,25490241,727,727,727,727,0
20240402,122100,25490241,727,727,727,727,0
20240402,122000,25490241,727,727,727,727,0
20240402,121900,25490241,727,727,727,727,0
20240402,121800,25490241,727,727,727,727,0
20240402,121700,25490241,727,727,727,727,1
20240402,121600,25489514,729,729,729,729,150
20240402,121500,25380164,727,727,727,727,0
20240402,121400,25380164,727,727,727,727,0
20240402,121300,25380164,727,727,727,727,0
20240402,121200,25380164,727,727,727,727,0
20240402,121100,25380164,727,727,727,727,0
20240402,121000,25380164,727,727,727,727,1
20240402,120900,25379437,727,727,727,727,1
20240402,120800,25378710,730,730,730,730,0
20240402,120700,25378710,730,730,730,730,0
20240402,120600,25378710,730,730,730,730,0
20240402,120500,25378710,730,730,730,730,0
20240402,120400,25378710,730,730,730,730,0
20240402,120300,25378710,730,730,730,730,5
20240402,120200,25375060,726,726,726,726,1
20240402,120100,25374334,726,726,726,726,1
20240402,120000,25373608,730,730,730,730,0
20240402,115900,25373608,730,730,730,730,0
20240402,115800,25373608,730,730,730,730,0
20240402,115700,25373608,730,730,730,730,7
20240402,115600,25368498,726,726,726,726,0
20240402,115500,25368498,726,726,726,726,0
20240402,115400,25368498,726,726,726,726,0
20240402,115300,25368498,726,726,726,726,0
20240402,115200,25368498,726,726,726,726,0
20240402,115100,25368498,726,726,726,726,0
20240402,115000,25368498,726,726,726,726,2
20240402,114900,25367046,726,726,726,726,0
20240402,114800,25367046,726,726,726,726,0
20240402,114700,25367046,726,726,726,726,0
20240402,114600,25367046,726,726,726,726,0
20240402,114500,25367046,726,727,727,726,1000
20240402,114400,24640056,728,728,728,728,1
20240402,114300,24639328,727,727,727,727,13
20240402,114200,24629877,726,726,726,726,0
20240402,114100,24629877,726,726,726,726,0
20240402,114000,24629877,726,726,726,726,0
20240402,113900,24629877,726,726,726,726,0
20240402,113800,24629877,726,726,726,726,1
20240402,113700,24629151,730,730,730,730,0
20240402,113600,24629151,730,730,730,730,0
20240402,113500,24629151,730,730,730,730,28
20240402,113400,24608711,726,726,726,726,0
20240402,113300,24608711,726,730,730,726,1201
20240402,113200,23731985,726,726,726,726,0
20240402,113100,23731985,726,726,726,726,0
20240402,113000,23731985,726,726,726,726,1
20240402,112900,23731259,726,726,726,726,1
20240402,112800,23730533,729,729,729,729,0
20240402,112700,23730533,729,729,729,729,67
20240402,112600,23681690,729,729,729,729,8
20240402,112500,23675858,726,726,726,726,0
20240402,112400,23675858,726,726,726,726,127
20240402,112300,23583656,726,726,726,726,1
20240402,112200,23582930,729,729,729,729,0
20240402,112100,23582930,729,729,729,729,0
20240402,112000,23582930,729,729,729,729,3
20240402,111900,23580743,725,725,725,725,0
20240402,111800,23580743,725,725,725,725,0
20240402,111700,23580743,725,725,725,725,0
20240402,111600,23580743,725,725,725,725,1
20240402,111500,23580018,725,725,725,725,0
20240402,111400,23580018,725,725,725,725,0
20240402,111300,23580018,725,725,725,725,0
20240402,111200,23580018,725,725,725,725,0
20240402,111100,23580018,725,725,725,725,0
20240402,111000,23580018,725,725,725,725,0
20240402,110900,23580018,725,725,725,725,0
20240402,110800,23580018,725,725,725,725,0
20240402,110700,23580018,725,725,725,725,0
20240402,110600,23580018,725,725,725,725,1
20240402,110500,23579293,725,725,725,725,0
20240402,110400,23579293,725,725,725,725,0
20240402,110300,23579293,725,725,725,725,0
20240402,110200,23579293,725,725,725,725,0
20240402,110100,23579293,725,725,725,725,0
20240402,110000,23579293,725,725,725,725,0
20240402,105900,23579293,725,725,725,725,866
20240402,105800,22951443,725,725,725,725,0
20240402,105700,22951443,725,725,725,725,0
20240402,105600,22951443,725,725,725,725,0
20240402,105500,22951443,725,725,725,725,1
20240402,105400,22950718,725,725,725,725,0
20240402,105300,22950718,725,725,725,725,1
20240402,105200,22949993,725,725,725,725,0
20240402,105100,22949993,725,725,725,725,0
20240402,105000,22949993,725,725,725,725,0
20240402,104900,22949993,725,726,726,725,4518
20240402,104800,19671106,726,726,726,726,0
20240402,104700,19671106,726,726,726,726,0
20240402,104600,19671106,726,726,726,726,0
20240402,104500,19671106,726,726,726,726,2
20240402,104400,19669654,726,726,726,726,1
20240402,104300,19668928,726,726,726,726,0
20240402,104200,19668928,726,726,726,726,0
20240402,104100,19668928,726,726,726,726,0
20240402,104000,19668928,726,726,726,726,0
20240402,103900,19668928,726,726,726,726,0
20240402,103800,19668928,726,727,727,726,1506
20240402,103700,18574067,727,727,727,727,0
20240402,103600,18574067,727,727,727,727,0
20240402,103500,18574067,727,727,727,727,0
20240402,103400,18574067,727,727,727,727,1
20240402,103300,18573340,727,727,727,727,0
20240402,103200,18573340,727,727,727,727,0
20240402,103100,18573340,727,727,727,727,0
20240402,103000,18573340,727,727,727,727,0
20240402,102900,18573340,727,727,727,727,1
20240402,102800,18572613,729,729,729,729,550
20240402,102700,18171663,727,727,727,727,1
20240402,102600,18170936,729,727,729,727,2
20240402,102500,18169480,726,726,726,726,0
20240402,102400,18169480,726,726,726,726,0
20240402,102300,18169480,726,726,726,726,0
20240402,102200,18169480,726,726,726,726,0
20240402,102100,18169480,726,726,726,726,0
20240402,102000,18169480,726,726,726,726,0
20240402,101900,18169480,726,726,726,726,0
20240402,101800,18169480,726,727,727,726,3
20240402,101700,18167300,726,726,726,726,0
20240402,101600,18167300,726,726,726,726,0
20240402,101500,18167300,726,726,726,726,0
20240402,101400,18167300,726,726,726,726,0
20240402,101300,18167300,726,726,726,726,0
20240402,101200,18167300,726,726,726,726,0
20240402,101100,18167300,726,726,726,726,1
20240402,101000,18166574,726,726,726,726,0
20240402,100900,18166574,726,726,726,726,0
20240402,100800,18166574,726,726,726,726,45
20240402,100700,18133904,726,726,726,726,1
20240402,100600,18133178,729,729,729,729,0
20240402,100500,18133178,729,729,729,729,0
20240402,100400,18133178,729,729,729,729,0
20240402,100300,18133178,729,726,729,726,2
20240402,100200,18131723,724,728,729,724,94
20240402,100100,18063236,725,725,728,724,26
20240402,100000,18044367,724,726,726,724,12
20240402,095900,18035669,724,724,724,724,1
20240402,095800,18034945,724,724,729,724,4
20240402,095700,18032044,729,726,729,725,9
20240402,095600,18025502,724,724,724,724,2
20240402,095500,18024054,729,727,729,727,5000
20240402,095400,14380744,724,727,727,724,2
20240402,095300,14379293,724,724,724,724,11
20240402,095200,14371329,723,724,724,723,220
20240402,095100,14212051,724,728,729,723,2027
20240402,095000,12738005,729,729,729,729,0
20240402,094900,12738005,729,724,729,724,1585
20240402,094800,11590455,724,724,724,724,0
20240402,094700,11590455,724,724,724,724,1
20240402,094600,11589731,724,729,729,724,5
20240402,094500,11586091,724,724,724,724,0
20240402,094400,11586091,724,724,729,724,117
20240402,094300,11500808,724,724,724,724,0
20240402,094200,11500808,724,724,724,724,1
20240402,094100,11500084,724,724,724,724,1
20240402,094000,11499360,724,729,729,724,20
20240402,093900,11484850,725,725,725,725,0
20240402,093800,11484850,725,725,725,725,1
20240402,093700,11484125,729,725,729,725,2
20240402,093600,11482671,725,725,725,725,1
20240402,093500,11481946,725,725,729,725,3
20240402,093400,11479767,724,724,724,724,0
20240402,093300,11479767,724,724,724,724,1
20240402,093200,11479043,724,724,724,724,0
20240402,093100,11479043,724,724,724,724,1
20240402,093000,11478319,724,724,724,724,1
20240402,092900,11477595,724,724,724,724,520
20240402,092800,11101115,724,724,724,724,1
20240402,092700,11100391,724,726,726,724,2000
20240402,092600,9650024,725,725,725,725,1
20240402,092500,9649299,725,726,727,725,900
20240402,092400,8995850,726,727,727,726,500
20240402,092300,8632351,727,729,730,727,1501
20240402,092200,7537124,728,728,728,728,0
20240402,092100,7537124,728,728,728,728,50
20240402,092000,7500724,725,725,725,725,0
20240402,091900,7500724,725,728,728,724,52
20240402,091800,7462905,725,727,730,725,310
20240402,091700,7236640,725,725,725,725,1
20240402,091600,7235915,723,729,730,722,1057
20240402,091500,6470617,729,735,735,729,4531
20240402,091400,3150837,734,734,734,734,1
20240402,091300,3150103,736,734,736,734,2
20240402,091200,3148633,735,735,735,735,1000
20240402,091100,2413633,734,734,734,734,0
20240402,091000,2413633,734,734,734,734,0
20240402,090900,2413633,734,734,734,734,1
20240402,090800,2412899,734,734,734,734,1
20240402,090700,2412165,734,734,734,734,1
20240402,090600,2411431,735,735,735,735,453
20240402,090500,2078476,735,735,735,735,1
20240402,090400,2077741,735,735,735,735,1
20240402,090300,2077006,734,734,734,734,1
20240402,090200,2076272,734,735,735,734,2001
20240402,090100,606939,735,735,735,735,1
20240402,090000,606204,735,740,740,735,820