KissMeData/067390/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,193300,1727015332,1340,1340,1340,1340,10338
20240409,193200,1727015332,1340,1340,1340,1340,0
20240409,193100,1727015332,1340,1340,1340,1340,0
20240409,193000,1727015332,1340,1340,1340,1340,0
20240409,192900,1727015332,1340,1340,1340,1340,0
20240409,192800,1727015332,1340,1340,1340,1340,0
20240409,192700,1727015332,1340,1340,1340,1340,0
20240409,192600,1727015332,1340,1340,1340,1340,0
20240409,192500,1727015332,1340,1340,1340,1340,0
20240409,192400,1727015332,1340,1340,1340,1340,0
20240409,192300,1727015332,1340,1340,1340,1340,0
20240409,192200,1727015332,1340,1340,1340,1340,0
20240409,192100,1727015332,1340,1340,1340,1340,0
20240409,192000,1727015332,1340,1340,1340,1340,0
20240409,191900,1727015332,1340,1340,1340,1340,0
20240409,191800,1727015332,1340,1340,1340,1340,0
20240409,191700,1727015332,1340,1340,1340,1340,0
20240409,191600,1727015332,1340,1340,1340,1340,0
20240409,191500,1727015332,1340,1340,1340,1340,0
20240409,191400,1727015332,1340,1340,1340,1340,0
20240409,191300,1727015332,1340,1340,1340,1340,0
20240409,191200,1727015332,1340,1340,1340,1340,0
20240409,191100,1727015332,1340,1340,1340,1340,0
20240409,191000,1727015332,1340,1340,1340,1340,0
20240409,190900,1727015332,1340,1340,1340,1340,0
20240409,190800,1727015332,1340,1340,1340,1340,0
20240409,190700,1727015332,1340,1340,1340,1340,0
20240409,190600,1727015332,1340,1340,1340,1340,0
20240409,190500,1727015332,1340,1340,1340,1340,0
20240409,190400,1727015332,1340,1340,1340,1340,0
20240409,190300,1727015332,1340,1340,1340,1340,10338
20240409,190200,1727015332,1340,1340,1340,1340,0
20240409,190100,1727015332,1340,1340,1340,1340,0
20240409,190000,1727015332,1340,1340,1340,1340,0
20240409,185900,1727015332,1340,1340,1340,1340,0
20240409,185800,1727015332,1340,1340,1340,1340,0
20240409,185700,1727015332,1340,1340,1340,1340,0
20240409,185600,1727015332,1340,1340,1340,1340,0
20240409,185500,1727015332,1340,1340,1340,1340,0
20240409,185400,1727015332,1340,1340,1340,1340,0
20240409,185300,1727015332,1340,1340,1340,1340,0
20240409,185200,1727015332,1340,1340,1340,1340,0
20240409,185100,1727015332,1340,1340,1340,1340,0
20240409,185000,1727015332,1340,1340,1340,1340,0
20240409,184900,1727015332,1340,1340,1340,1340,0
20240409,184800,1727015332,1340,1340,1340,1340,0
20240409,184700,1727015332,1340,1340,1340,1340,0
20240409,184600,1727015332,1340,1340,1340,1340,0
20240409,184500,1727015332,1340,1340,1340,1340,0
20240409,184400,1727015332,1340,1340,1340,1340,0
20240409,184300,1727015332,1340,1340,1340,1340,0
20240409,184200,1727015332,1340,1340,1340,1340,0
20240409,184100,1727015332,1340,1340,1340,1340,0
20240409,184000,1727015332,1340,1340,1340,1340,0
20240409,183900,1727015332,1340,1340,1340,1340,0
20240409,183800,1727015332,1340,1340,1340,1340,0
20240409,183700,1727015332,1340,1340,1340,1340,0
20240409,183600,1727015332,1340,1340,1340,1340,0
20240409,183500,1727015332,1340,1340,1340,1340,0
20240409,183400,1727015332,1340,1340,1340,1340,0
20240409,183300,1727015332,1340,1340,1340,1340,10338
20240409,183200,1727015332,1340,1340,1340,1340,0
20240409,183100,1727015332,1340,1340,1340,1340,0
20240409,183000,1727015332,1340,1340,1340,1340,0
20240409,182900,1727015332,1340,1340,1340,1340,0
20240409,182800,1727015332,1340,1340,1340,1340,0
20240409,182700,1727015332,1340,1340,1340,1340,0
20240409,182600,1727015332,1340,1340,1340,1340,0
20240409,182500,1727015332,1340,1340,1340,1340,0
20240409,182400,1727015332,1340,1340,1340,1340,0
20240409,182300,1727015332,1340,1340,1340,1340,0
20240409,182200,1727015332,1340,1340,1340,1340,0
20240409,182100,1727015332,1340,1340,1340,1340,0
20240409,182000,1727015332,1340,1340,1340,1340,0
20240409,181900,1727015332,1340,1340,1340,1340,0
20240409,181800,1727015332,1340,1340,1340,1340,0
20240409,181700,1727015332,1340,1340,1340,1340,0
20240409,181600,1727015332,1340,1340,1340,1340,0
20240409,181500,1727015332,1340,1340,1340,1340,0
20240409,181400,1727015332,1340,1340,1340,1340,0
20240409,181300,1727015332,1340,1340,1340,1340,0
20240409,181200,1727015332,1340,1340,1340,1340,0
20240409,181100,1727015332,1340,1340,1340,1340,0
20240409,181000,1727015332,1340,1340,1340,1340,0
20240409,180900,1727015332,1340,1340,1340,1340,0
20240409,180800,1727015332,1340,1340,1340,1340,0
20240409,180700,1727015332,1340,1340,1340,1340,0
20240409,180600,1727015332,1340,1340,1340,1340,0
20240409,180500,1727015332,1340,1340,1340,1340,0
20240409,180400,1727015332,1340,1340,1340,1340,0
20240409,180300,1727015332,1340,1340,1340,1340,10338
20240409,180200,1727015332,1340,1340,1340,1340,0
20240409,180100,1727015332,1340,1340,1340,1340,0
20240409,180000,1727015332,1340,1340,1340,1340,0
20240409,175900,1727015332,1340,1340,1340,1340,0
20240409,175800,1727015332,1340,1340,1340,1340,0
20240409,175700,1727015332,1340,1340,1340,1340,0
20240409,175600,1727015332,1340,1340,1340,1340,0
20240409,175500,1727015332,1340,1340,1340,1340,0
20240409,175400,1727015332,1340,1340,1340,1340,0
20240409,175300,1727015332,1340,1340,1340,1340,0
20240409,175200,1727015332,1340,1340,1340,1340,0
20240409,175100,1727015332,1340,1340,1340,1340,0
20240409,175000,1727015332,1340,1340,1340,1340,0
20240409,174900,1727015332,1340,1340,1340,1340,0
20240409,174800,1727015332,1340,1340,1340,1340,0
20240409,174700,1727015332,1340,1340,1340,1340,0
20240409,174600,1727015332,1340,1340,1340,1340,0
20240409,174500,1727015332,1340,1340,1340,1340,0
20240409,174400,1727015332,1340,1340,1340,1340,0
20240409,174300,1727015332,1340,1340,1340,1340,0
20240409,174200,1727015332,1340,1340,1340,1340,0
20240409,174100,1727015332,1340,1340,1340,1340,0
20240409,174000,1727015332,1340,1340,1340,1340,0
20240409,173900,1727015332,1340,1340,1340,1340,0
20240409,173800,1727015332,1340,1340,1340,1340,0
20240409,173700,1727015332,1340,1340,1340,1340,0
20240409,173600,1727015332,1340,1340,1340,1340,0
20240409,173500,1727015332,1340,1340,1340,1340,0
20240409,173400,1727015332,1340,1340,1340,1340,0
20240409,173300,1727015332,1340,1340,1340,1340,10338
20240409,173200,1727015332,1340,1340,1340,1340,0
20240409,173100,1727015332,1340,1340,1340,1340,0
20240409,173000,1727015332,1340,1340,1340,1340,0
20240409,172900,1727015332,1340,1340,1340,1340,0
20240409,172800,1727015332,1340,1340,1340,1340,0
20240409,172700,1727015332,1340,1340,1340,1340,0
20240409,172600,1727015332,1340,1340,1340,1340,0
20240409,172500,1727015332,1340,1340,1340,1340,0
20240409,172400,1727015332,1340,1340,1340,1340,0
20240409,172300,1727015332,1340,1340,1340,1340,0
20240409,172200,1727015332,1340,1340,1340,1340,0
20240409,172100,1727015332,1340,1340,1340,1340,0
20240409,172000,1727015332,1340,1340,1340,1340,0
20240409,171900,1727015332,1340,1340,1340,1340,0
20240409,171800,1727015332,1340,1340,1340,1340,0
20240409,171700,1727015332,1340,1340,1340,1340,0
20240409,171600,1727015332,1340,1340,1340,1340,0
20240409,171500,1727015332,1340,1340,1340,1340,0
20240409,171400,1727015332,1340,1340,1340,1340,0
20240409,171300,1727015332,1340,1340,1340,1340,0
20240409,171200,1727015332,1340,1340,1340,1340,0
20240409,171100,1727015332,1340,1340,1340,1340,0
20240409,171000,1727015332,1340,1340,1340,1340,0
20240409,170900,1727015332,1340,1340,1340,1340,0
20240409,170800,1727015332,1340,1340,1340,1340,0
20240409,170700,1727015332,1340,1340,1340,1340,0
20240409,170600,1727015332,1340,1340,1340,1340,0
20240409,170500,1727015332,1340,1340,1340,1340,0
20240409,170400,1727015332,1340,1340,1340,1340,0
20240409,170300,1727015332,1340,1340,1340,1340,10338
20240409,170200,1727015332,1340,1340,1340,1340,0
20240409,170100,1727015332,1340,1340,1340,1340,0
20240409,170000,1727015332,1340,1340,1340,1340,0
20240409,165900,1727015332,1340,1340,1340,1340,0
20240409,165800,1727015332,1340,1340,1340,1340,0
20240409,165700,1727015332,1340,1340,1340,1340,0
20240409,165600,1727015332,1340,1340,1340,1340,0
20240409,165500,1727015332,1340,1340,1340,1340,0
20240409,165400,1727015332,1340,1340,1340,1340,0
20240409,165300,1727015332,1340,1340,1340,1340,0
20240409,165200,1727015332,1340,1340,1340,1340,0
20240409,165100,1727015332,1340,1340,1340,1340,0
20240409,165000,1727015332,1340,1340,1340,1340,0
20240409,164900,1727015332,1340,1340,1340,1340,0
20240409,164800,1727015332,1340,1340,1340,1340,0
20240409,164700,1727015332,1340,1340,1340,1340,0
20240409,164600,1727015332,1340,1340,1340,1340,0
20240409,164500,1727015332,1340,1340,1340,1340,0
20240409,164400,1727015332,1340,1340,1340,1340,0
20240409,164300,1727015332,1340,1340,1340,1340,0
20240409,164200,1727015332,1340,1340,1340,1340,0
20240409,164100,1727015332,1340,1340,1340,1340,0
20240409,164000,1727015332,1340,1340,1340,1340,0
20240409,163900,1727015332,1340,1340,1340,1340,0
20240409,163800,1727015332,1340,1340,1340,1340,0
20240409,163700,1727015332,1340,1340,1340,1340,0
20240409,163600,1727015332,1340,1340,1340,1340,0
20240409,163500,1727015332,1340,1340,1340,1340,0
20240409,163400,1727015332,1340,1340,1340,1340,0
20240409,163300,1727015332,1340,1340,1340,1340,10338
20240409,163200,1727015332,1340,1340,1340,1340,0
20240409,163100,1727015332,1340,1340,1340,1340,0
20240409,163000,1727015332,1340,1340,1340,1340,0
20240409,162900,1727015332,1340,1340,1340,1340,0
20240409,162800,1727015332,1340,1340,1340,1340,0
20240409,162700,1727015332,1340,1340,1340,1340,0
20240409,162600,1727015332,1340,1340,1340,1340,0
20240409,162500,1727015332,1340,1340,1340,1340,0
20240409,162400,1727015332,1340,1340,1340,1340,0
20240409,162300,1727015332,1340,1340,1340,1340,0
20240409,162200,1727015332,1340,1340,1340,1340,0
20240409,162100,1727015332,1340,1340,1340,1340,0
20240409,162000,1727015332,1340,1340,1340,1340,0
20240409,161900,1727015332,1340,1340,1340,1340,0
20240409,161800,1727015332,1340,1340,1340,1340,0
20240409,161700,1727015332,1340,1340,1340,1340,0
20240409,161600,1727015332,1340,1340,1340,1340,0
20240409,161500,1727015332,1340,1340,1340,1340,0
20240409,161400,1727015332,1340,1340,1340,1340,0
20240409,161300,1727015332,1340,1340,1340,1340,0
20240409,161200,1727015332,1340,1340,1340,1340,0
20240409,161100,1727015332,1340,1340,1340,1340,0
20240409,161000,1727015332,1340,1340,1340,1340,0
20240409,160900,1727015332,1340,1340,1340,1340,0
20240409,160800,1727015332,1340,1340,1340,1340,0
20240409,160700,1727015332,1340,1340,1340,1340,0
20240409,160600,1727015332,1340,1340,1340,1340,0
20240409,160500,1727015332,1340,1340,1340,1340,0
20240409,160400,1727015332,1340,1340,1340,1340,0
20240409,160300,1727015332,1340,1340,1340,1340,10338
20240409,160200,1727015332,1340,1340,1340,1340,0
20240409,160100,1727015332,1340,1340,1340,1340,0
20240409,160000,1727015332,1340,1340,1340,1340,0
20240409,155900,1727015332,1340,1340,1340,1340,0
20240409,155800,1727015332,1340,1340,1340,1340,0
20240409,155700,1727015332,1340,1340,1340,1340,0
20240409,155600,1727015332,1340,1340,1340,1340,0
20240409,155500,1727015332,1340,1340,1340,1340,0
20240409,155400,1727015332,1340,1340,1340,1340,0
20240409,155300,1727015332,1340,1340,1340,1340,0
20240409,155200,1727015332,1340,1340,1340,1340,0
20240409,155100,1727015332,1340,1340,1340,1340,0
20240409,155000,1727015332,1340,1340,1340,1340,0
20240409,154900,1727015332,1340,1340,1340,1340,0
20240409,154800,1727015332,1340,1340,1340,1340,0
20240409,154700,1727015332,1340,1340,1340,1340,0
20240409,154600,1727015332,1340,1340,1340,1340,0
20240409,154500,1727015332,1340,1340,1340,1340,0
20240409,154400,1727015332,1340,1340,1340,1340,0
20240409,154300,1727015332,1340,1340,1340,1340,0
20240409,154200,1727015332,1340,1340,1340,1340,0
20240409,154100,1727015332,1340,1340,1340,1340,0
20240409,154000,1727015332,1340,1340,1340,1340,0
20240409,153900,1727015332,1340,1340,1340,1340,0
20240409,153800,1727015332,1340,1340,1340,1340,0
20240409,153700,1727015332,1340,1340,1340,1340,0
20240409,153600,1727015332,1340,1340,1340,1340,0
20240409,153500,1727015332,1340,1340,1340,1340,0
20240409,153400,1727015332,1340,1340,1340,1340,0
20240409,153300,1727015332,1340,1340,1340,1340,10338
20240409,153200,1727015332,1340,1340,1340,1340,0
20240409,153100,1727015332,1340,1340,1340,1340,0
20240409,153000,1727015332,1340,1340,1340,1340,10338
20240409,152900,1713162412,1359,1359,1359,1359,0
20240409,152800,1713162412,1359,1359,1359,1359,0
20240409,152700,1713162412,1359,1359,1359,1359,0
20240409,152600,1713162412,1359,1359,1359,1359,0
20240409,152500,1713162412,1359,1359,1359,1359,0
20240409,152400,1713162412,1359,1359,1359,1359,0
20240409,152300,1713162412,1359,1359,1359,1359,0
20240409,152200,1713162412,1359,1359,1359,1359,0
20240409,152100,1713162412,1359,1359,1359,1359,0
20240409,152000,1713162412,1359,1359,1359,1359,0
20240409,151900,1713162412,1359,1359,1359,1359,2027
20240409,151800,1710407719,1360,1360,1360,1360,0
20240409,151700,1710407719,1360,1364,1364,1360,668
20240409,151600,1709498947,1363,1363,1363,1363,0
20240409,151500,1709498947,1363,1363,1363,1363,1853
20240409,151400,1706973308,1363,1363,1363,1363,294
20240409,151300,1706572586,1364,1364,1364,1364,0
20240409,151200,1706572586,1364,1358,1364,1358,83
20240409,151100,1706459866,1358,1357,1358,1357,1335
20240409,151000,1704647211,1357,1357,1357,1357,4
20240409,150900,1704641783,1357,1357,1357,1354,27
20240409,150800,1704605204,1358,1358,1358,1358,704
20240409,150700,1703649172,1358,1357,1358,1357,4446
20240409,150600,1697611760,1358,1358,1358,1358,200
20240409,150500,1697340160,1358,1358,1358,1358,1
20240409,150400,1697338802,1352,1355,1355,1352,1030
20240409,150300,1695944170,1355,1355,1355,1355,400
20240409,150200,1695402170,1354,1354,1354,1354,238
20240409,150100,1695079918,1355,1355,1355,1355,0
20240409,150000,1695079918,1355,1356,1356,1355,3513
20240409,145900,1690319771,1357,1361,1361,1357,824
20240409,145800,1689199507,1364,1364,1364,1364,293
20240409,145700,1688799855,1364,1364,1364,1364,0
20240409,145600,1688799855,1364,1364,1364,1364,1
20240409,145500,1688798491,1361,1361,1361,1361,12
20240409,145400,1688782159,1360,1361,1361,1360,675
20240409,145300,1687864139,1361,1365,1365,1361,506
20240409,145200,1687173695,1365,1365,1365,1365,0
20240409,145100,1687173695,1365,1365,1365,1365,441
20240409,145000,1686571730,1365,1365,1365,1365,1
20240409,144900,1686570365,1365,1365,1365,1365,2541
20240409,144800,1683101900,1365,1365,1365,1365,217
20240409,144700,1682805695,1366,1366,1366,1366,10
20240409,144600,1682792035,1365,1365,1365,1365,0
20240409,144500,1682792035,1365,1365,1365,1365,1000
20240409,144400,1681427035,1365,1365,1365,1365,3550
20240409,144300,1676581285,1365,1365,1365,1365,550
20240409,144200,1675830535,1365,1366,1366,1365,5053
20240409,144100,1668933175,1366,1367,1367,1366,1323
20240409,144000,1667125844,1367,1367,1367,1367,379
20240409,143900,1666607751,1372,1374,1374,1372,40
20240409,143800,1666552797,1375,1375,1375,1375,80
20240409,143700,1666442797,1375,1375,1375,1375,1
20240409,143600,1666441422,1375,1375,1375,1375,1
20240409,143500,1666440047,1375,1380,1380,1375,25
20240409,143400,1666405622,1380,1380,1380,1380,280
20240409,143300,1666019222,1380,1380,1380,1380,1
20240409,143200,1666017842,1380,1380,1380,1380,1
20240409,143100,1666016462,1380,1376,1380,1376,1479
20240409,143000,1663975475,1375,1375,1375,1375,0
20240409,142900,1663975475,1375,1375,1375,1375,1
20240409,142800,1663974100,1373,1373,1373,1373,1500
20240409,142700,1661914600,1373,1373,1373,1373,204
20240409,142600,1661634508,1371,1371,1371,1371,0
20240409,142500,1661634508,1371,1371,1371,1371,151
20240409,142400,1661427487,1371,1371,1371,1371,47
20240409,142300,1661363050,1366,1366,1366,1366,1
20240409,142200,1661361684,1369,1369,1369,1369,0
20240409,142100,1661361684,1369,1369,1369,1369,0
20240409,142000,1661361684,1369,1369,1369,1369,476
20240409,141900,1660710040,1365,1365,1365,1365,0
20240409,141800,1660710040,1365,1366,1366,1365,328
20240409,141700,1660262093,1366,1366,1366,1366,0
20240409,141600,1660262093,1366,1366,1366,1366,0
20240409,141500,1660262093,1366,1366,1366,1366,18
20240409,141400,1660237505,1366,1366,1366,1366,0
20240409,141300,1660237505,1366,1366,1366,1365,3
20240409,141200,1660233408,1365,1366,1366,1365,14
20240409,141100,1660214288,1365,1365,1365,1365,718
20240409,141000,1659234218,1366,1366,1366,1366,1
20240409,140900,1659232852,1369,1369,1369,1369,0
20240409,140800,1659232852,1369,1369,1369,1369,0
20240409,140700,1659232852,1369,1366,1369,1366,215
20240409,140600,1658939138,1366,1366,1366,1366,11
20240409,140500,1658924112,1366,1366,1366,1366,9
20240409,140400,1658911818,1366,1365,1366,1365,349
20240409,140300,1658435183,1366,1366,1366,1365,4441
20240409,140200,1652373204,1366,1365,1366,1365,2957
20240409,140100,1648335589,1366,1366,1366,1366,1067
20240409,140000,1646878067,1365,1365,1365,1365,326
20240409,135900,1646433077,1365,1365,1365,1365,2000
20240409,135800,1643703077,1365,1365,1365,1365,501
20240409,135700,1643019212,1366,1366,1366,1366,3
20240409,135600,1643015114,1366,1366,1366,1366,565
20240409,135500,1642243324,1366,1366,1366,1366,1002
20240409,135400,1640874592,1369,1369,1369,1369,1
20240409,135300,1640873223,1369,1369,1369,1369,0
20240409,135200,1640873223,1369,1369,1369,1369,5
20240409,135100,1640866378,1369,1369,1369,1369,8
20240409,135000,1640855426,1368,1362,1368,1361,55
20240409,134900,1640780471,1361,1361,1361,1361,0
20240409,134800,1640780471,1361,1361,1361,1361,0
20240409,134700,1640780471,1361,1361,1361,1361,1
20240409,134600,1640779110,1372,1361,1372,1361,313
20240409,134500,1640353007,1361,1361,1361,1361,105
20240409,134400,1640210102,1361,1361,1361,1361,33
20240409,134300,1640165189,1361,1361,1361,1361,1
20240409,134200,1640163828,1374,1374,1374,1374,0
20240409,134100,1640163828,1374,1373,1374,1373,15
20240409,134000,1640143232,1360,1374,1374,1360,3002
20240409,133900,1636059329,1374,1374,1374,1374,0
20240409,133800,1636059329,1374,1374,1374,1374,669
20240409,133700,1635140123,1374,1374,1374,1374,1106
20240409,133600,1633620479,1374,1376,1376,1374,2693
20240409,133500,1629918460,1377,1377,1377,1377,0
20240409,133400,1629918460,1377,1378,1378,1377,41
20240409,133300,1629862002,1379,1379,1379,1379,50
20240409,133200,1629793052,1379,1380,1380,1379,1106
20240409,133100,1628266953,1380,1380,1380,1380,10
20240409,133000,1628253153,1380,1380,1380,1380,0
20240409,132900,1628253153,1380,1381,1381,1380,59
20240409,132800,1628171732,1380,1380,1380,1380,1114
20240409,132700,1626634412,1380,1380,1380,1380,1010
20240409,132600,1625240612,1383,1383,1383,1383,400
20240409,132500,1624687412,1383,1383,1383,1383,100
20240409,132400,1624549112,1383,1383,1383,1383,0
20240409,132300,1624549112,1383,1383,1383,1383,0
20240409,132200,1624549112,1383,1381,1383,1379,867
20240409,132100,1623353403,1383,1383,1383,1383,771
20240409,132000,1622287110,1384,1384,1384,1384,4
20240409,131900,1622281574,1383,1384,1384,1383,264
20240409,131800,1621916458,1384,1384,1384,1384,2
20240409,131700,1621913690,1384,1383,1384,1383,1462
20240409,131600,1619891682,1383,1383,1383,1383,40
20240409,131500,1619836362,1383,1383,1383,1383,0
20240409,131400,1619836362,1383,1383,1383,1383,60
20240409,131300,1619753382,1380,1380,1380,1380,0
20240409,131200,1619753382,1380,1380,1380,1380,200
20240409,131100,1619477382,1380,1380,1380,1380,78
20240409,131000,1619369742,1380,1380,1380,1380,0
20240409,130900,1619369742,1380,1380,1380,1380,0
20240409,130800,1619369742,1380,1380,1380,1380,2
20240409,130700,1619366982,1375,1376,1376,1375,1796
20240409,130600,1616896683,1375,1375,1375,1375,0
20240409,130500,1616896683,1375,1375,1375,1375,10
20240409,130400,1616882933,1375,1375,1375,1375,0
20240409,130300,1616882933,1375,1376,1376,1375,130
20240409,130200,1616704074,1376,1376,1376,1376,0
20240409,130100,1616704074,1376,1376,1376,1376,1000
20240409,130000,1615328074,1376,1376,1376,1376,0
20240409,125900,1615328074,1376,1375,1376,1375,6
20240409,125800,1615319819,1375,1375,1375,1375,380
20240409,125700,1614797319,1374,1380,1380,1374,2020
20240409,125600,1612009839,1374,1374,1374,1374,241
20240409,125500,1611678705,1374,1374,1374,1374,1200
20240409,125400,1610029905,1374,1374,1374,1374,0
20240409,125300,1610029905,1374,1374,1374,1374,86
20240409,125200,1609911741,1374,1369,1374,1369,752
20240409,125100,1608881517,1369,1369,1369,1369,1
20240409,125000,1608880148,1369,1369,1369,1369,6
20240409,124900,1608871934,1369,1369,1369,1369,80
20240409,124800,1608762414,1355,1355,1355,1355,1044
20240409,124700,1607347794,1353,1353,1353,1353,121
20240409,124600,1607184081,1353,1353,1353,1353,0
20240409,124500,1607184081,1353,1353,1353,1353,0
20240409,124400,1607184081,1353,1352,1353,1352,475
20240409,124300,1606541481,1352,1353,1353,1352,1150
20240409,124200,1604986531,1353,1353,1353,1353,150
20240409,124100,1604783581,1353,1354,1354,1353,509
20240409,124000,1604094896,1355,1355,1355,1355,71
20240409,123900,1603998691,1355,1355,1355,1355,1
20240409,123800,1603997336,1355,1359,1359,1355,44
20240409,123700,1603937692,1360,1360,1360,1360,611
20240409,123600,1603106732,1360,1360,1360,1360,947
20240409,123500,1601818812,1360,1360,1360,1360,5
20240409,123400,1601812012,1354,1354,1354,1354,0
20240409,123300,1601812012,1354,1354,1354,1354,0
20240409,123200,1601812012,1354,1367,1367,1354,2808
20240409,123100,1597991844,1370,1370,1370,1370,17
20240409,123000,1597968554,1367,1367,1367,1367,1271
20240409,122900,1596231097,1367,1367,1367,1367,18
20240409,122800,1596206491,1370,1367,1370,1367,207
20240409,122700,1595923519,1360,1367,1367,1360,7276
20240409,122600,1585991271,1370,1370,1370,1370,0
20240409,122500,1585991271,1370,1375,1375,1369,614
20240409,122400,1585148847,1376,1380,1393,1376,621
20240409,122300,1584292894,1394,1394,1394,1394,1
20240409,122200,1584291500,1380,1381,1381,1380,1052
20240409,122100,1582838689,1381,1395,1395,1381,3089
20240409,122000,1578530640,1395,1395,1395,1395,0
20240409,121900,1578530640,1395,1395,1395,1395,0
20240409,121800,1578530640,1395,1395,1399,1395,198
20240409,121700,1578254418,1395,1395,1395,1395,1727
20240409,121600,1575845253,1395,1396,1396,1395,761
20240409,121500,1574783147,1397,1398,1398,1397,513
20240409,121400,1574066287,1398,1400,1400,1398,79
20240409,121300,1573955807,1400,1400,1400,1400,30
20240409,121200,1573913807,1400,1400,1400,1400,383
20240409,121100,1573377607,1400,1400,1400,1400,911
20240409,121000,1572102207,1400,1400,1400,1400,253
20240409,120900,1571748007,1400,1399,1400,1399,1627
20240409,120800,1569471198,1399,1399,1399,1399,20
20240409,120700,1569443218,1400,1399,1400,1399,102
20240409,120600,1569300513,1399,1400,1400,1399,1195
20240409,120500,1567627847,1404,1400,1404,1400,87
20240409,120400,1567505823,1400,1396,1400,1396,1519
20240409,120300,1565380059,1396,1395,1396,1395,148
20240409,120200,1565173595,1395,1395,1395,1395,162
20240409,120100,1564947605,1395,1385,1395,1385,2482
20240409,120000,1561502212,1385,1385,1385,1385,0
20240409,115900,1561502212,1385,1385,1385,1385,507
20240409,115800,1560800017,1382,1381,1382,1381,1179
20240409,115700,1559170642,1382,1376,1382,1376,878
20240409,115600,1557959692,1375,1375,1375,1375,1039
20240409,115500,1556531067,1375,1375,1375,1375,221
20240409,115400,1556227192,1374,1374,1374,1374,0
20240409,115300,1556227192,1374,1374,1374,1374,112
20240409,115200,1556073304,1374,1374,1374,1374,160
20240409,115100,1555853464,1375,1375,1375,1375,0
20240409,115000,1555853464,1375,1374,1375,1374,255
20240409,114900,1555503093,1375,1375,1375,1375,538
20240409,114800,1554763343,1374,1374,1374,1374,0
20240409,114700,1554763343,1374,1374,1374,1374,191
20240409,114600,1554500909,1374,1373,1374,1373,277
20240409,114500,1554120581,1373,1373,1373,1373,1
20240409,114400,1554119208,1373,1367,1373,1365,1375
20240409,114300,1552240697,1374,1373,1374,1367,7
20240409,114200,1552231103,1374,1374,1374,1374,1
20240409,114100,1552229729,1367,1370,1370,1367,2626
20240409,114000,1548636777,1370,1370,1370,1369,796
20240409,113900,1547546425,1370,1370,1370,1370,12
20240409,113800,1547529985,1367,1367,1367,1367,103
20240409,113700,1547389184,1366,1366,1366,1366,100
20240409,113600,1547252584,1365,1365,1365,1365,3030
20240409,113500,1543116634,1365,1365,1365,1365,0
20240409,113400,1543116634,1365,1365,1365,1365,0
20240409,113300,1543116634,1365,1365,1365,1365,0
20240409,113200,1543116634,1365,1365,1365,1365,0
20240409,113100,1543116634,1365,1365,1365,1360,407
20240409,113000,1542562659,1360,1360,1360,1360,0
20240409,112900,1542562659,1360,1360,1360,1360,100
20240409,112800,1542426659,1360,1360,1360,1360,0
20240409,112700,1542426659,1360,1360,1360,1360,0
20240409,112600,1542426659,1360,1360,1360,1360,0
20240409,112500,1542426659,1360,1364,1365,1360,797
20240409,112400,1541341392,1360,1360,1360,1360,0
20240409,112300,1541341392,1360,1356,1364,1356,1108
20240409,112200,1539836478,1356,1351,1356,1351,51
20240409,112100,1539767332,1351,1349,1351,1349,702
20240409,112000,1538818934,1341,1341,1341,1341,0
20240409,111900,1538818934,1341,1341,1341,1341,0
20240409,111800,1538818934,1341,1341,1341,1341,41
20240409,111700,1538763953,1341,1341,1341,1341,0
20240409,111600,1538763953,1341,1342,1342,1341,160
20240409,111500,1538549344,1341,1341,1341,1341,300
20240409,111400,1538147044,1341,1341,1341,1341,10
20240409,111300,1538133634,1341,1339,1341,1339,1759
20240409,111200,1535775215,1341,1341,1341,1341,0
20240409,111100,1535775215,1341,1335,1341,1335,2395
20240409,111000,1532572866,1335,1336,1336,1335,2909
20240409,110900,1528688497,1336,1336,1336,1336,0
20240409,110800,1528688497,1336,1336,1336,1336,1
20240409,110700,1528687161,1339,1339,1339,1339,0
20240409,110600,1528687161,1339,1339,1339,1339,50
20240409,110500,1528620211,1339,1336,1339,1336,701
20240409,110400,1527683672,1339,1339,1339,1339,0
20240409,110300,1527683672,1339,1339,1339,1339,1
20240409,110200,1527682333,1336,1336,1336,1336,100
20240409,110100,1527548733,1340,1340,1340,1340,2
20240409,110000,1527546053,1335,1335,1335,1335,0
20240409,105900,1527546053,1335,1335,1335,1335,1275
20240409,105800,1525843928,1336,1340,1341,1336,394
20240409,105700,1525317167,1335,1341,1341,1335,874
20240409,105600,1524148780,1338,1338,1338,1334,123
20240409,105500,1523984490,1334,1336,1336,1334,2000
20240409,105400,1521315847,1335,1335,1335,1335,9
20240409,105300,1521303832,1335,1338,1338,1335,2001
20240409,105200,1518632494,1335,1335,1335,1335,0
20240409,105100,1518632494,1335,1338,1338,1335,923
20240409,105000,1517399334,1338,1338,1338,1338,294
20240409,104900,1517005962,1338,1338,1338,1338,1221
20240409,104800,1515372264,1338,1335,1338,1335,75
20240409,104700,1515271959,1335,1338,1338,1335,258
20240409,104600,1514926765,1335,1335,1335,1335,800
20240409,104500,1513858765,1335,1338,1338,1335,2923
20240409,104400,1509952525,1340,1347,1347,1340,824
20240409,104300,1508847565,1348,1349,1349,1348,254
20240409,104200,1508505050,1350,1351,1351,1350,991
20240409,104100,1507167174,1351,1354,1354,1351,139
20240409,104000,1506979283,1350,1350,1350,1350,0
20240409,103900,1506979283,1350,1351,1351,1350,3181
20240409,103800,1502683938,1352,1354,1354,1352,1267
20240409,103700,1500970353,1354,1355,1355,1354,134
20240409,103600,1500788912,1355,1357,1357,1355,4116
20240409,103500,1495209751,1357,1357,1357,1357,4
20240409,103400,1495204323,1357,1357,1357,1357,7
20240409,103300,1495194824,1356,1357,1357,1356,2541
20240409,103200,1491746726,1364,1364,1364,1364,11
20240409,103100,1491731722,1356,1356,1356,1356,1332
20240409,103000,1489925530,1356,1364,1364,1356,303
20240409,102900,1489514645,1364,1356,1364,1356,812
20240409,102800,1488413437,1356,1363,1366,1356,3873
20240409,102700,1483142343,1366,1366,1366,1366,84
20240409,102600,1483027599,1367,1367,1367,1367,0
20240409,102500,1483027599,1367,1362,1367,1362,145
20240409,102400,1482829609,1362,1365,1365,1362,19035
20240409,102300,1456903549,1365,1365,1365,1365,1000
20240409,102200,1455538549,1365,1365,1365,1365,1000
20240409,102100,1454173549,1367,1367,1367,1367,51
20240409,102000,1454103832,1367,1365,1367,1365,231
20240409,101900,1453788235,1361,1361,1361,1361,812
20240409,101800,1452683103,1365,1360,1365,1360,119
20240409,101700,1452520713,1360,1360,1360,1360,67
20240409,101600,1452429593,1360,1365,1365,1360,401
20240409,101500,1451883743,1365,1367,1367,1365,208
20240409,101400,1451599723,1365,1365,1365,1365,334
20240409,101300,1451143813,1360,1360,1360,1360,0
20240409,101200,1451143813,1360,1360,1360,1360,1005
20240409,101100,1449777013,1360,1360,1360,1360,3520
20240409,101000,1444989813,1360,1360,1360,1360,900
20240409,100900,1443765813,1360,1360,1360,1360,41
20240409,100800,1443710053,1360,1360,1360,1360,1969
20240409,100700,1441032213,1360,1367,1367,1360,4684
20240409,100600,1434656580,1368,1375,1375,1368,5976
20240409,100500,1426463424,1376,1376,1376,1375,45
20240409,100400,1426401525,1375,1376,1376,1375,2296
20240409,100300,1423242260,1376,1380,1380,1376,2038
20240409,100200,1420435394,1381,1381,1381,1381,1822
20240409,100100,1417919212,1381,1384,1388,1381,2528
20240409,100000,1414427151,1388,1390,1390,1388,102
20240409,095900,1414285477,1390,1390,1390,1388,659
20240409,095800,1413370781,1390,1395,1395,1390,400
20240409,095700,1412813141,1395,1388,1395,1388,78
20240409,095600,1412704863,1388,1395,1395,1388,5920
20240409,095500,1404474650,1395,1396,1396,1392,578
20240409,095400,1403669145,1395,1396,1396,1395,174
20240409,095300,1403426411,1396,1394,1396,1394,348
20240409,095200,1402941099,1394,1396,1396,1394,1017
20240409,095100,1401522689,1396,1396,1396,1396,542
20240409,095000,1400766057,1396,1396,1396,1395,1002
20240409,094900,1399368201,1394,1405,1405,1394,1490
20240409,094800,1397285852,1405,1402,1405,1395,1613
20240409,094700,1395023731,1402,1396,1402,1395,1614
20240409,094600,1392769027,1396,1400,1400,1396,440
20240409,094500,1392154183,1402,1399,1402,1399,4152
20240409,094400,1386341174,1399,1399,1399,1398,140
20240409,094300,1386145323,1399,1400,1400,1397,912
20240409,094200,1384869367,1399,1390,1399,1384,3522
20240409,094100,1379958791,1390,1384,1390,1384,1342
20240409,094000,1378099843,1384,1384,1385,1384,670
20240409,093900,1377172543,1378,1374,1378,1374,1285
20240409,093800,1375405665,1374,1373,1374,1373,1536
20240409,093700,1373296123,1373,1374,1374,1373,2397
20240409,093600,1370004644,1373,1378,1378,1373,3423
20240409,093500,1365298012,1378,1384,1384,1378,6206
20240409,093400,1356733236,1387,1390,1390,1384,1103
20240409,093300,1355203391,1390,1383,1390,1382,198
20240409,093200,1354929743,1390,1378,1390,1378,10251
20240409,093100,1340791187,1379,1384,1384,1376,15351
20240409,093000,1319622455,1384,1395,1399,1384,13353
20240409,092900,1301064853,1395,1395,1397,1395,1445
20240409,092800,1299048573,1397,1385,1397,1385,2677
20240409,092700,1295315107,1395,1380,1397,1380,6266
20240409,092600,1286634154,1380,1400,1400,1380,40646
20240409,092500,1230205897,1399,1400,1402,1399,22460
20240409,092400,1198761612,1405,1405,1405,1405,0
20240409,092300,1198761612,1405,1411,1412,1405,27686
20240409,092200,1159715586,1412,1420,1420,1411,16439
20240409,092100,1136480692,1420,1439,1439,1420,24952
20240409,092000,1100974045,1440,1448,1448,1440,15161
20240409,091900,1079093173,1448,1464,1464,1448,19590
20240409,091800,1050590587,1465,1472,1472,1465,9076
20240409,091700,1037279126,1473,1474,1474,1472,4970
20240409,091600,1029961420,1474,1471,1479,1465,3657
20240409,091500,1024598244,1470,1490,1490,1470,4468
20240409,091400,1017997978,1500,1503,1504,1490,8518
20240409,091300,1005239913,1502,1504,1506,1502,8062
20240409,091200,993118123,1504,1500,1506,1498,18364
20240409,091100,965515963,1500,1499,1505,1473,33650
20240409,091000,915063626,1499,1458,1500,1458,17390
20240409,090900,889312530,1457,1465,1473,1457,19884
20240409,090800,860122305,1466,1476,1477,1460,16558
20240409,090700,835826118,1476,1506,1507,1476,27268
20240409,090600,795004302,1508,1496,1509,1460,69876
20240409,090500,691647392,1491,1544,1546,1491,71144
20240409,090400,583163686,1545,1549,1553,1542,37089
20240409,090300,525841159,1553,1552,1565,1540,100628
20240409,090200,369463735,1560,1560,1650,1539,235925
20240409,090100,0,1331,1331,1331,1331,0
20240409,090000,0,1331,1331,1331,1331,0