KissMeData/046390/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,193000,522517502,1889,1889,1889,1889,2868
20240527,192900,522517502,1889,1889,1889,1889,0
20240527,192800,522517502,1889,1889,1889,1889,0
20240527,192700,522517502,1889,1889,1889,1889,0
20240527,192600,522517502,1889,1889,1889,1889,0
20240527,192500,522517502,1889,1889,1889,1889,0
20240527,192400,522517502,1889,1889,1889,1889,0
20240527,192300,522517502,1889,1889,1889,1889,0
20240527,192200,522517502,1889,1889,1889,1889,0
20240527,192100,522517502,1889,1889,1889,1889,0
20240527,192000,522517502,1889,1889,1889,1889,0
20240527,191900,522517502,1889,1889,1889,1889,0
20240527,191800,522517502,1889,1889,1889,1889,0
20240527,191700,522517502,1889,1889,1889,1889,0
20240527,191600,522517502,1889,1889,1889,1889,0
20240527,191500,522517502,1889,1889,1889,1889,0
20240527,191400,522517502,1889,1889,1889,1889,0
20240527,191300,522517502,1889,1889,1889,1889,0
20240527,191200,522517502,1889,1889,1889,1889,0
20240527,191100,522517502,1889,1889,1889,1889,0
20240527,191000,522517502,1889,1889,1889,1889,0
20240527,190900,522517502,1889,1889,1889,1889,0
20240527,190800,522517502,1889,1889,1889,1889,0
20240527,190700,522517502,1889,1889,1889,1889,0
20240527,190600,522517502,1889,1889,1889,1889,0
20240527,190500,522517502,1889,1889,1889,1889,0
20240527,190400,522517502,1889,1889,1889,1889,0
20240527,190300,522517502,1889,1889,1889,1889,0
20240527,190200,522517502,1889,1889,1889,1889,0
20240527,190100,522517502,1889,1889,1889,1889,0
20240527,190000,522517502,1889,1889,1889,1889,2868
20240527,185900,522517502,1889,1889,1889,1889,0
20240527,185800,522517502,1889,1889,1889,1889,0
20240527,185700,522517502,1889,1889,1889,1889,0
20240527,185600,522517502,1889,1889,1889,1889,0
20240527,185500,522517502,1889,1889,1889,1889,0
20240527,185400,522517502,1889,1889,1889,1889,0
20240527,185300,522517502,1889,1889,1889,1889,0
20240527,185200,522517502,1889,1889,1889,1889,0
20240527,185100,522517502,1889,1889,1889,1889,0
20240527,185000,522517502,1889,1889,1889,1889,0
20240527,184900,522517502,1889,1889,1889,1889,0
20240527,184800,522517502,1889,1889,1889,1889,0
20240527,184700,522517502,1889,1889,1889,1889,0
20240527,184600,522517502,1889,1889,1889,1889,0
20240527,184500,522517502,1889,1889,1889,1889,0
20240527,184400,522517502,1889,1889,1889,1889,0
20240527,184300,522517502,1889,1889,1889,1889,0
20240527,184200,522517502,1889,1889,1889,1889,0
20240527,184100,522517502,1889,1889,1889,1889,0
20240527,184000,522517502,1889,1889,1889,1889,0
20240527,183900,522517502,1889,1889,1889,1889,0
20240527,183800,522517502,1889,1889,1889,1889,0
20240527,183700,522517502,1889,1889,1889,1889,0
20240527,183600,522517502,1889,1889,1889,1889,0
20240527,183500,522517502,1889,1889,1889,1889,0
20240527,183400,522517502,1889,1889,1889,1889,0
20240527,183300,522517502,1889,1889,1889,1889,0
20240527,183200,522517502,1889,1889,1889,1889,0
20240527,183100,522517502,1889,1889,1889,1889,0
20240527,183000,522517502,1889,1889,1889,1889,2868
20240527,182900,522517502,1889,1889,1889,1889,0
20240527,182800,522517502,1889,1889,1889,1889,0
20240527,182700,522517502,1889,1889,1889,1889,0
20240527,182600,522517502,1889,1889,1889,1889,0
20240527,182500,522517502,1889,1889,1889,1889,0
20240527,182400,522517502,1889,1889,1889,1889,0
20240527,182300,522517502,1889,1889,1889,1889,0
20240527,182200,522517502,1889,1889,1889,1889,0
20240527,182100,522517502,1889,1889,1889,1889,0
20240527,182000,522517502,1889,1889,1889,1889,0
20240527,181900,522517502,1889,1889,1889,1889,0
20240527,181800,522517502,1889,1889,1889,1889,0
20240527,181700,522517502,1889,1889,1889,1889,0
20240527,181600,522517502,1889,1889,1889,1889,0
20240527,181500,522517502,1889,1889,1889,1889,0
20240527,181400,522517502,1889,1889,1889,1889,0
20240527,181300,522517502,1889,1889,1889,1889,0
20240527,181200,522517502,1889,1889,1889,1889,0
20240527,181100,522517502,1889,1889,1889,1889,0
20240527,181000,522517502,1889,1889,1889,1889,0
20240527,180900,522517502,1889,1889,1889,1889,0
20240527,180800,522517502,1889,1889,1889,1889,0
20240527,180700,522517502,1889,1889,1889,1889,0
20240527,180600,522517502,1889,1889,1889,1889,0
20240527,180500,522517502,1889,1889,1889,1889,0
20240527,180400,522517502,1889,1889,1889,1889,0
20240527,180300,522517502,1889,1889,1889,1889,0
20240527,180200,522517502,1889,1889,1889,1889,0
20240527,180100,522517502,1889,1889,1889,1889,0
20240527,180000,522517502,1889,1889,1889,1889,2868
20240527,175900,522517502,1889,1889,1889,1889,0
20240527,175800,522517502,1889,1889,1889,1889,0
20240527,175700,522517502,1889,1889,1889,1889,0
20240527,175600,522517502,1889,1889,1889,1889,0
20240527,175500,522517502,1889,1889,1889,1889,0
20240527,175400,522517502,1889,1889,1889,1889,0
20240527,175300,522517502,1889,1889,1889,1889,0
20240527,175200,522517502,1889,1889,1889,1889,0
20240527,175100,522517502,1889,1889,1889,1889,0
20240527,175000,522517502,1889,1889,1889,1889,0
20240527,174900,522517502,1889,1889,1889,1889,0
20240527,174800,522517502,1889,1889,1889,1889,0
20240527,174700,522517502,1889,1889,1889,1889,0
20240527,174600,522517502,1889,1889,1889,1889,0
20240527,174500,522517502,1889,1889,1889,1889,0
20240527,174400,522517502,1889,1889,1889,1889,0
20240527,174300,522517502,1889,1889,1889,1889,0
20240527,174200,522517502,1889,1889,1889,1889,0
20240527,174100,522517502,1889,1889,1889,1889,0
20240527,174000,522517502,1889,1889,1889,1889,0
20240527,173900,522517502,1889,1889,1889,1889,0
20240527,173800,522517502,1889,1889,1889,1889,0
20240527,173700,522517502,1889,1889,1889,1889,0
20240527,173600,522517502,1889,1889,1889,1889,0
20240527,173500,522517502,1889,1889,1889,1889,0
20240527,173400,522517502,1889,1889,1889,1889,0
20240527,173300,522517502,1889,1889,1889,1889,0
20240527,173200,522517502,1889,1889,1889,1889,0
20240527,173100,522517502,1889,1889,1889,1889,0
20240527,173000,522517502,1889,1889,1889,1889,2868
20240527,172900,522517502,1889,1889,1889,1889,0
20240527,172800,522517502,1889,1889,1889,1889,0
20240527,172700,522517502,1889,1889,1889,1889,0
20240527,172600,522517502,1889,1889,1889,1889,0
20240527,172500,522517502,1889,1889,1889,1889,0
20240527,172400,522517502,1889,1889,1889,1889,0
20240527,172300,522517502,1889,1889,1889,1889,0
20240527,172200,522517502,1889,1889,1889,1889,0
20240527,172100,522517502,1889,1889,1889,1889,0
20240527,172000,522517502,1889,1889,1889,1889,0
20240527,171900,522517502,1889,1889,1889,1889,0
20240527,171800,522517502,1889,1889,1889,1889,0
20240527,171700,522517502,1889,1889,1889,1889,0
20240527,171600,522517502,1889,1889,1889,1889,0
20240527,171500,522517502,1889,1889,1889,1889,0
20240527,171400,522517502,1889,1889,1889,1889,0
20240527,171300,522517502,1889,1889,1889,1889,0
20240527,171200,522517502,1889,1889,1889,1889,0
20240527,171100,522517502,1889,1889,1889,1889,0
20240527,171000,522517502,1889,1889,1889,1889,0
20240527,170900,522517502,1889,1889,1889,1889,0
20240527,170800,522517502,1889,1889,1889,1889,0
20240527,170700,522517502,1889,1889,1889,1889,0
20240527,170600,522517502,1889,1889,1889,1889,0
20240527,170500,522517502,1889,1889,1889,1889,0
20240527,170400,522517502,1889,1889,1889,1889,0
20240527,170300,522517502,1889,1889,1889,1889,0
20240527,170200,522517502,1889,1889,1889,1889,0
20240527,170100,522517502,1889,1889,1889,1889,0
20240527,170000,522517502,1889,1889,1889,1889,2868
20240527,165900,522517502,1889,1889,1889,1889,0
20240527,165800,522517502,1889,1889,1889,1889,0
20240527,165700,522517502,1889,1889,1889,1889,0
20240527,165600,522517502,1889,1889,1889,1889,0
20240527,165500,522517502,1889,1889,1889,1889,0
20240527,165400,522517502,1889,1889,1889,1889,0
20240527,165300,522517502,1889,1889,1889,1889,0
20240527,165200,522517502,1889,1889,1889,1889,0
20240527,165100,522517502,1889,1889,1889,1889,0
20240527,165000,522517502,1889,1889,1889,1889,0
20240527,164900,522517502,1889,1889,1889,1889,0
20240527,164800,522517502,1889,1889,1889,1889,0
20240527,164700,522517502,1889,1889,1889,1889,0
20240527,164600,522517502,1889,1889,1889,1889,0
20240527,164500,522517502,1889,1889,1889,1889,0
20240527,164400,522517502,1889,1889,1889,1889,0
20240527,164300,522517502,1889,1889,1889,1889,0
20240527,164200,522517502,1889,1889,1889,1889,0
20240527,164100,522517502,1889,1889,1889,1889,0
20240527,164000,522517502,1889,1889,1889,1889,0
20240527,163900,522517502,1889,1889,1889,1889,0
20240527,163800,522517502,1889,1889,1889,1889,0
20240527,163700,522517502,1889,1889,1889,1889,0
20240527,163600,522517502,1889,1889,1889,1889,0
20240527,163500,522517502,1889,1889,1889,1889,0
20240527,163400,522517502,1889,1889,1889,1889,0
20240527,163300,522517502,1889,1889,1889,1889,0
20240527,163200,522517502,1889,1889,1889,1889,0
20240527,163100,522517502,1889,1889,1889,1889,0
20240527,163000,522517502,1889,1889,1889,1889,2868
20240527,162900,522517502,1889,1889,1889,1889,0
20240527,162800,522517502,1889,1889,1889,1889,0
20240527,162700,522517502,1889,1889,1889,1889,0
20240527,162600,522517502,1889,1889,1889,1889,0
20240527,162500,522517502,1889,1889,1889,1889,0
20240527,162400,522517502,1889,1889,1889,1889,0
20240527,162300,522517502,1889,1889,1889,1889,0
20240527,162200,522517502,1889,1889,1889,1889,0
20240527,162100,522517502,1889,1889,1889,1889,0
20240527,162000,522517502,1889,1889,1889,1889,0
20240527,161900,522517502,1889,1889,1889,1889,0
20240527,161800,522517502,1889,1889,1889,1889,0
20240527,161700,522517502,1889,1889,1889,1889,0
20240527,161600,522517502,1889,1889,1889,1889,0
20240527,161500,522517502,1889,1889,1889,1889,0
20240527,161400,522517502,1889,1889,1889,1889,0
20240527,161300,522517502,1889,1889,1889,1889,0
20240527,161200,522517502,1889,1889,1889,1889,0
20240527,161100,522517502,1889,1889,1889,1889,0
20240527,161000,522517502,1889,1889,1889,1889,0
20240527,160900,522517502,1889,1889,1889,1889,0
20240527,160800,522517502,1889,1889,1889,1889,0
20240527,160700,522517502,1889,1889,1889,1889,0
20240527,160600,522517502,1889,1889,1889,1889,0
20240527,160500,522517502,1889,1889,1889,1889,0
20240527,160400,522517502,1889,1889,1889,1889,0
20240527,160300,522517502,1889,1889,1889,1889,0
20240527,160200,522517502,1889,1889,1889,1889,0
20240527,160100,522517502,1889,1889,1889,1889,0
20240527,160000,522517502,1889,1889,1889,1889,2868
20240527,155900,522517502,1889,1889,1889,1889,0
20240527,155800,522517502,1889,1889,1889,1889,0
20240527,155700,522517502,1889,1889,1889,1889,0
20240527,155600,522517502,1889,1889,1889,1889,0
20240527,155500,522517502,1889,1889,1889,1889,0
20240527,155400,522517502,1889,1889,1889,1889,0
20240527,155300,522517502,1889,1889,1889,1889,0
20240527,155200,522517502,1889,1889,1889,1889,0
20240527,155100,522517502,1889,1889,1889,1889,0
20240527,155000,522517502,1889,1889,1889,1889,0
20240527,154900,522517502,1889,1889,1889,1889,0
20240527,154800,522517502,1889,1889,1889,1889,0
20240527,154700,522517502,1889,1889,1889,1889,0
20240527,154600,522517502,1889,1889,1889,1889,0
20240527,154500,522517502,1889,1889,1889,1889,0
20240527,154400,522517502,1889,1889,1889,1889,0
20240527,154300,522517502,1889,1889,1889,1889,0
20240527,154200,522517502,1889,1889,1889,1889,0
20240527,154100,522517502,1889,1889,1889,1889,0
20240527,154000,522517502,1889,1889,1889,1889,0
20240527,153900,522517502,1889,1889,1889,1889,0
20240527,153800,522517502,1889,1889,1889,1889,0
20240527,153700,522517502,1889,1889,1889,1889,0
20240527,153600,522517502,1889,1889,1889,1889,0
20240527,153500,522517502,1889,1889,1889,1889,0
20240527,153400,522517502,1889,1889,1889,1889,0
20240527,153300,522517502,1889,1889,1889,1889,0
20240527,153200,522517502,1889,1889,1889,1889,0
20240527,153100,522517502,1889,1889,1889,1889,0
20240527,153000,522517502,1889,1889,1889,1889,5736
20240527,152900,517099850,1890,1890,1890,1890,0
20240527,152800,517099850,1890,1890,1890,1890,0
20240527,152700,517099850,1890,1890,1890,1890,0
20240527,152600,517099850,1890,1890,1890,1890,0
20240527,152500,517099850,1890,1890,1890,1890,0
20240527,152400,517099850,1890,1890,1890,1890,0
20240527,152300,517099850,1890,1890,1890,1890,0
20240527,152200,517099850,1890,1890,1890,1890,0
20240527,152100,517099850,1890,1890,1890,1890,0
20240527,152000,517099850,1890,1890,1890,1890,0
20240527,151900,517099850,1890,1890,1890,1878,907
20240527,151800,515387216,1893,1887,1893,1886,15319
20240527,151700,486439994,1887,1878,1888,1878,5513
20240527,151600,476055780,1877,1867,1878,1867,10341
20240527,151500,456718392,1867,1867,1867,1867,403
20240527,151400,455965991,1868,1868,1868,1868,11
20240527,151300,455945443,1868,1868,1868,1868,269
20240527,151200,455442951,1868,1868,1868,1868,2328
20240527,151100,451094247,1868,1866,1868,1866,213
20240527,151000,450696699,1866,1866,1866,1866,0
20240527,150900,450696699,1866,1866,1866,1866,315
20240527,150800,450108909,1865,1865,1865,1863,1216
20240527,150700,447842069,1865,1865,1865,1865,32
20240527,150600,447782389,1865,1863,1865,1863,1100
20240527,150500,445731363,1866,1864,1866,1864,510
20240527,150400,444780108,1863,1863,1863,1863,0
20240527,150300,444780108,1863,1864,1864,1863,3
20240527,150200,444774517,1864,1864,1864,1864,500
20240527,150100,443842517,1864,1863,1864,1863,5
20240527,150000,443833201,1864,1862,1864,1862,350
20240527,145900,443181499,1862,1862,1862,1862,0
20240527,145800,443181499,1862,1862,1862,1862,1
20240527,145700,443179637,1861,1861,1861,1861,578
20240527,145600,442103979,1862,1860,1862,1860,390
20240527,145500,441377840,1860,1859,1860,1859,2224
20240527,145400,437242423,1857,1857,1857,1857,1630
20240527,145300,434215513,1857,1857,1857,1857,0
20240527,145200,434215513,1857,1857,1857,1857,0
20240527,145100,434215513,1857,1857,1857,1857,543
20240527,145000,433207162,1848,1857,1857,1848,533
20240527,144900,432222169,1848,1856,1856,1848,1463
20240527,144800,429510831,1856,1856,1856,1856,113
20240527,144700,429301103,1856,1850,1856,1848,301
20240527,144600,428744583,1856,1850,1856,1850,891
20240527,144500,427091221,1850,1850,1850,1850,5
20240527,144400,427081971,1848,1848,1848,1848,0
20240527,144300,427081971,1848,1848,1850,1848,1401
20240527,144200,424490417,1848,1848,1848,1848,2184
20240527,144100,420454385,1848,1848,1848,1848,2817
20240527,144000,415248569,1850,1850,1850,1848,7423
20240527,143900,401529837,1856,1856,1856,1856,0
20240527,143800,401529837,1856,1856,1856,1856,0
20240527,143700,401529837,1856,1851,1856,1850,809
20240527,143600,400033176,1856,1856,1856,1856,0
20240527,143500,400033176,1856,1856,1856,1856,0
20240527,143400,400033176,1856,1851,1856,1850,320
20240527,143300,399441126,1850,1850,1850,1850,242
20240527,143200,398993426,1850,1856,1856,1850,4457
20240527,143100,390734776,1856,1856,1856,1856,0
20240527,143000,390734776,1856,1856,1856,1856,0
20240527,142900,390734776,1856,1850,1856,1850,510
20240527,142800,389791216,1850,1850,1850,1850,10
20240527,142700,389772716,1856,1851,1856,1851,177
20240527,142600,389445074,1851,1851,1851,1851,10
20240527,142500,389426564,1856,1856,1856,1856,0
20240527,142400,389426564,1856,1856,1856,1856,0
20240527,142300,389426564,1856,1856,1856,1856,0
20240527,142200,389426564,1856,1856,1856,1856,1
20240527,142100,389424708,1856,1856,1856,1856,0
20240527,142000,389424708,1856,1856,1856,1856,6
20240527,141900,389413572,1851,1851,1851,1851,0
20240527,141800,389413572,1851,1851,1851,1851,9
20240527,141700,389396913,1857,1857,1857,1857,0
20240527,141600,389396913,1857,1857,1857,1857,32
20240527,141500,389337489,1857,1857,1857,1857,0
20240527,141400,389337489,1857,1857,1857,1857,0
20240527,141300,389337489,1857,1857,1857,1857,0
20240527,141200,389337489,1857,1857,1857,1857,8
20240527,141100,389322633,1857,1857,1857,1857,1
20240527,141000,389320776,1857,1857,1857,1857,7
20240527,140900,389307777,1851,1851,1851,1851,87
20240527,140800,389146740,1857,1857,1857,1857,19
20240527,140700,389111457,1857,1857,1857,1857,0
20240527,140600,389111457,1857,1857,1857,1857,1
20240527,140500,389109600,1857,1857,1857,1857,0
20240527,140400,389109600,1857,1857,1857,1857,0
20240527,140300,389109600,1857,1857,1857,1857,0
20240527,140200,389109600,1857,1857,1857,1857,0
20240527,140100,389109600,1857,1856,1857,1856,300
20240527,140000,388552600,1857,1855,1857,1855,324
20240527,135900,387950942,1854,1854,1854,1854,15
20240527,135800,387923132,1857,1851,1857,1851,2
20240527,135700,387919424,1849,1849,1849,1849,540
20240527,135600,386920964,1857,1857,1857,1857,0
20240527,135500,386920964,1857,1857,1857,1857,10
20240527,135400,386902394,1848,1856,1857,1848,671
20240527,135300,385660548,1856,1857,1857,1856,167
20240527,135200,385350595,1852,1852,1852,1852,0
20240527,135100,385350595,1852,1852,1852,1852,4
20240527,135000,385343187,1852,1852,1852,1852,0
20240527,134900,385343187,1852,1852,1852,1852,83
20240527,134800,385189471,1851,1857,1857,1851,1202
20240527,134700,382963065,1857,1857,1857,1857,10
20240527,134600,382944495,1853,1853,1853,1853,13
20240527,134500,382920406,1852,1856,1856,1852,500
20240527,134400,381993751,1857,1857,1857,1857,0
20240527,134300,381993751,1857,1857,1857,1857,0
20240527,134200,381993751,1857,1857,1857,1857,858
20240527,134100,380400445,1857,1859,1859,1857,88
20240527,134000,380236933,1861,1861,1861,1861,170
20240527,133900,379920563,1861,1861,1861,1861,2
20240527,133800,379916841,1859,1860,1860,1859,5
20240527,133700,379907545,1861,1861,1861,1861,0
20240527,133600,379907545,1861,1861,1861,1861,171
20240527,133500,379589314,1861,1861,1861,1861,0
20240527,133400,379589314,1861,1861,1861,1861,0
20240527,133300,379589314,1861,1861,1861,1861,171
20240527,133200,379271083,1861,1861,1861,1861,170
20240527,133100,378954713,1859,1859,1859,1859,6
20240527,133000,378943559,1859,1859,1859,1859,0
20240527,132900,378943559,1859,1861,1861,1859,520
20240527,132800,377976877,1862,1861,1862,1861,170
20240527,132700,377660436,1861,1861,1861,1861,95
20240527,132600,377483641,1859,1859,1859,1859,75
20240527,132500,377344216,1857,1857,1857,1857,0
20240527,132400,377344216,1857,1857,1857,1857,1000
20240527,132300,375487216,1862,1862,1862,1862,0
20240527,132200,375487216,1862,1862,1862,1862,186
20240527,132100,375140884,1862,1862,1862,1862,170
20240527,132000,374824344,1857,1857,1857,1857,0
20240527,131900,374824344,1857,1859,1862,1857,58
20240527,131800,374716625,1862,1862,1862,1862,0
20240527,131700,374716625,1862,1862,1862,1862,475
20240527,131600,373832175,1862,1862,1862,1862,883
20240527,131500,372188029,1862,1862,1862,1862,87
20240527,131400,372026035,1862,1862,1862,1862,170
20240527,131300,371709495,1860,1860,1860,1860,0
20240527,131200,371709495,1860,1860,1860,1860,0
20240527,131100,371709495,1860,1860,1860,1860,458
20240527,131000,370857615,1857,1857,1857,1857,0
20240527,130900,370857615,1857,1857,1857,1857,13
20240527,130800,370833474,1860,1860,1860,1860,10
20240527,130700,370814874,1860,1860,1860,1860,221
20240527,130600,370403814,1860,1860,1860,1860,2
20240527,130500,370400094,1857,1857,1857,1857,201
20240527,130400,370026837,1860,1860,1860,1860,170
20240527,130300,369710637,1860,1857,1860,1857,1001
20240527,130200,367848780,1860,1860,1860,1860,171
20240527,130100,367530720,1860,1860,1860,1860,200
20240527,130000,367158720,1860,1859,1860,1859,170
20240527,125900,366842558,1857,1857,1857,1857,0
20240527,125800,366842558,1857,1859,1859,1857,578
20240527,125700,365768569,1860,1860,1860,1860,1019
20240527,125600,363873229,1864,1864,1864,1864,170
20240527,125500,363556349,1864,1864,1864,1864,170
20240527,125400,363239469,1864,1864,1864,1864,0
20240527,125300,363239469,1864,1864,1864,1864,10
20240527,125200,363220829,1860,1860,1860,1860,0
20240527,125100,363220829,1860,1861,1861,1860,200
20240527,125000,362848710,1860,1858,1860,1858,733
20240527,124900,361486047,1858,1858,1858,1858,584
20240527,124800,360400975,1859,1859,1859,1859,0
20240527,124700,360400975,1859,1858,1859,1858,753
20240527,124600,359001730,1859,1859,1859,1859,0
20240527,124500,359001730,1859,1859,1859,1859,0
20240527,124400,359001730,1859,1859,1859,1859,175
20240527,124300,358676405,1860,1860,1860,1860,0
20240527,124200,358676405,1860,1860,1860,1860,0
20240527,124100,358676405,1860,1860,1860,1860,180
20240527,124000,358341605,1851,1855,1855,1851,285
20240527,123900,357813199,1860,1860,1860,1860,0
20240527,123800,357813199,1860,1860,1860,1860,170
20240527,123700,357496999,1860,1860,1860,1860,0
20240527,123600,357496999,1860,1859,1860,1859,264
20240527,123500,357005973,1859,1859,1859,1859,206
20240527,123400,356623019,1855,1859,1859,1855,11
20240527,123300,356602574,1855,1856,1856,1855,388
20240527,123200,355882664,1855,1855,1855,1855,1713
20240527,123100,352705049,1855,1855,1855,1855,300
20240527,123000,352148549,1854,1854,1854,1854,1224
20240527,122900,349879253,1854,1854,1854,1854,160
20240527,122800,349582613,1851,1851,1851,1851,10
20240527,122700,349564103,1849,1849,1849,1849,17
20240527,122600,349532670,1848,1848,1848,1848,60
20240527,122500,349421790,1850,1850,1850,1850,1126
20240527,122400,347338690,1850,1855,1855,1850,2231
20240527,122300,343210485,1854,1850,1854,1850,4
20240527,122200,343203080,1850,1851,1851,1850,470
20240527,122100,342333111,1851,1851,1851,1851,170
20240527,122000,342018441,1850,1850,1851,1850,1798
20240527,121900,338692138,1850,1852,1852,1850,1144
20240527,121800,336575295,1851,1854,1854,1851,389
20240527,121700,335855010,1855,1858,1858,1855,225
20240527,121600,335437576,1860,1860,1860,1860,56
20240527,121500,335333416,1860,1860,1860,1860,171
20240527,121400,335015356,1860,1860,1860,1860,0
20240527,121300,335015356,1860,1862,1862,1860,1832
20240527,121200,331606161,1862,1868,1868,1862,2037
20240527,121100,327811160,1869,1869,1869,1869,20
20240527,121000,327773780,1869,1869,1869,1869,11
20240527,120900,327753221,1869,1869,1869,1869,174
20240527,120800,327428015,1869,1869,1869,1869,0
20240527,120700,327428015,1869,1869,1869,1869,0
20240527,120600,327428015,1869,1869,1869,1869,370
20240527,120500,326736485,1869,1869,1869,1869,0
20240527,120400,326736485,1869,1869,1869,1869,170
20240527,120300,326418755,1869,1869,1869,1869,5
20240527,120200,326409410,1869,1869,1869,1869,6
20240527,120100,326398196,1869,1869,1869,1869,170
20240527,120000,326080466,1869,1869,1869,1869,671
20240527,115900,324826367,1869,1869,1869,1869,5
20240527,115800,324817022,1865,1865,1865,1865,0
20240527,115700,324817022,1865,1865,1865,1865,1
20240527,115600,324815157,1869,1865,1869,1865,41
20240527,115500,324738672,1865,1869,1869,1865,270
20240527,115400,324234388,1869,1869,1869,1869,0
20240527,115300,324234388,1869,1869,1869,1869,1014
20240527,115200,322339222,1869,1869,1869,1869,170
20240527,115100,322021492,1869,1869,1869,1869,0
20240527,115000,322021492,1869,1869,1869,1869,0
20240527,114900,322021492,1869,1869,1869,1869,753
20240527,114800,320614135,1869,1869,1869,1869,0
20240527,114700,320614135,1869,1869,1869,1869,0
20240527,114600,320614135,1869,1869,1869,1869,2820
20240527,114500,315343555,1869,1869,1869,1869,0
20240527,114400,315343555,1869,1869,1869,1869,0
20240527,114300,315343555,1869,1869,1869,1869,170
20240527,114200,315025825,1869,1869,1869,1869,0
20240527,114100,315025825,1869,1869,1869,1869,0
20240527,114000,315025825,1869,1868,1869,1868,284
20240527,113900,314495211,1869,1869,1869,1869,0
20240527,113800,314495211,1869,1869,1869,1869,116
20240527,113700,314278407,1869,1869,1869,1869,189
20240527,113600,313925166,1870,1870,1870,1870,0
20240527,113500,313925166,1870,1869,1870,1869,170
20240527,113400,313607384,1869,1869,1869,1869,0
20240527,113300,313607384,1869,1869,1869,1869,0
20240527,113200,313607384,1869,1869,1870,1869,173
20240527,113100,313283995,1870,1870,1870,1870,0
20240527,113000,313283995,1870,1870,1870,1870,2
20240527,112900,313280255,1865,1870,1870,1865,2171
20240527,112800,309230475,1870,1870,1870,1870,0
20240527,112700,309230475,1870,1870,1870,1870,1
20240527,112600,309228605,1870,1869,1870,1869,170
20240527,112500,308910734,1869,1866,1869,1865,100
20240527,112400,308724032,1869,1869,1869,1869,1
20240527,112300,308722163,1869,1868,1869,1868,172
20240527,112200,308400842,1869,1869,1869,1869,0
20240527,112100,308400842,1869,1869,1869,1869,12
20240527,112000,308378414,1870,1870,1870,1870,183
20240527,111900,308036204,1870,1870,1870,1870,0
20240527,111800,308036204,1870,1870,1870,1870,0
20240527,111700,308036204,1870,1870,1870,1870,170
20240527,111600,307718304,1871,1871,1871,1871,0
20240527,111500,307718304,1871,1871,1871,1871,0
20240527,111400,307718304,1871,1871,1871,1871,170
20240527,111300,307400234,1871,1871,1871,1871,0
20240527,111200,307400234,1871,1871,1871,1871,0
20240527,111100,307400234,1871,1871,1871,1871,170
20240527,111000,307082164,1871,1871,1871,1871,394
20240527,110900,306344990,1871,1871,1871,1871,50
20240527,110800,306251440,1873,1872,1873,1872,645
20240527,110700,305043422,1873,1873,1873,1873,103
20240527,110600,304850503,1872,1872,1872,1872,68
20240527,110500,304723207,1871,1871,1871,1871,50
20240527,110400,304629657,1871,1871,1871,1871,58
20240527,110300,304521139,1869,1869,1869,1869,112
20240527,110200,304311811,1869,1869,1869,1869,5
20240527,110100,304302466,1872,1872,1872,1872,0
20240527,110000,304302466,1872,1872,1872,1872,170
20240527,105900,303984226,1872,1872,1872,1872,0
20240527,105800,303984226,1872,1872,1872,1872,170
20240527,105700,303665986,1872,1872,1873,1872,409
20240527,105600,302900321,1873,1873,1873,1873,2
20240527,105500,302896575,1861,1861,1861,1861,0
20240527,105400,302896575,1861,1861,1861,1861,3
20240527,105300,302890992,1861,1863,1863,1861,702
20240527,105200,301584212,1877,1876,1877,1876,5
20240527,105100,301574828,1863,1876,1877,1863,172
20240527,105000,301252054,1879,1879,1879,1879,0
20240527,104900,301252054,1879,1879,1879,1879,0
20240527,104800,301252054,1879,1879,1879,1879,181
20240527,104700,300911955,1860,1873,1873,1860,1368
20240527,104600,298359370,1874,1875,1875,1874,30
20240527,104500,298303140,1879,1879,1879,1879,170
20240527,104400,297983710,1879,1879,1879,1879,1
20240527,104300,297981831,1879,1879,1879,1879,201
20240527,104200,297604152,1879,1879,1879,1879,178
20240527,104100,297269690,1879,1879,1879,1879,0
20240527,104000,297269690,1879,1879,1879,1879,1
20240527,103900,297267811,1880,1880,1880,1880,432
20240527,103800,296455651,1880,1882,1882,1880,151
20240527,103700,296171471,1881,1880,1881,1880,22
20240527,103600,296130091,1880,1882,1882,1880,262
20240527,103500,295637049,1882,1880,1882,1880,39
20240527,103400,295563689,1873,1880,1880,1873,981
20240527,103300,293725859,1888,1878,1888,1875,3070
20240527,103200,287963568,1877,1881,1881,1877,1596
20240527,103100,284966572,1888,1887,1888,1887,171
20240527,103000,284643834,1888,1887,1888,1880,1664
20240527,102900,281507162,1887,1886,1887,1886,336
20240527,102800,280873142,1888,1886,1888,1885,127
20240527,102700,280633735,1886,1887,1887,1886,5
20240527,102600,280624302,1889,1889,1889,1889,10
20240527,102500,280605412,1890,1890,1890,1890,185
20240527,102400,280255762,1890,1890,1890,1890,9
20240527,102300,280238752,1890,1886,1890,1886,165
20240527,102200,279927232,1890,1889,1890,1885,289
20240527,102100,279381267,1890,1890,1890,1890,0
20240527,102000,279381267,1890,1888,1890,1888,172
20240527,101900,279056529,1890,1887,1890,1886,1118
20240527,101800,276947289,1890,1890,1890,1890,0
20240527,101700,276947289,1890,1890,1890,1890,5
20240527,101600,276937839,1887,1889,1890,1887,322
20240527,101500,276329419,1889,1889,1889,1889,0
20240527,101400,276329419,1889,1890,1890,1889,191
20240527,101300,275968600,1886,1888,1888,1886,727
20240527,101200,274597334,1890,1890,1890,1890,100
20240527,101100,274408334,1892,1892,1892,1888,315
20240527,101000,273812926,1893,1891,1893,1891,4308
20240527,100900,265663036,1891,1892,1892,1891,248
20240527,100800,265193821,1892,1892,1893,1892,1163
20240527,100700,262993262,1892,1884,1892,1884,8896
20240527,100600,246180289,1884,1883,1884,1883,1154
20240527,100500,244006266,1879,1883,1883,1879,715
20240527,100400,242660461,1879,1877,1883,1877,906
20240527,100300,240957856,1877,1879,1879,1877,214
20240527,100200,240555830,1877,1880,1880,1877,21
20240527,100100,240516353,1879,1883,1883,1879,582
20240527,100000,239421047,1883,1883,1883,1883,10
20240527,095900,239402217,1875,1879,1890,1874,1101
20240527,095800,237334997,1890,1891,1891,1880,3268
20240527,095700,231164207,1891,1892,1892,1891,1470
20240527,095600,228384415,1892,1890,1892,1890,6090
20240527,095500,216868575,1890,1879,1890,1879,11362
20240527,095400,195451545,1867,1870,1878,1867,6515
20240527,095300,183235406,1879,1879,1879,1879,190
20240527,095200,182878396,1879,1880,1880,1879,801
20240527,095100,181372520,1881,1879,1881,1879,2539
20240527,095000,176599347,1879,1877,1879,1875,422
20240527,094900,175807320,1877,1875,1877,1875,1012
20240527,094800,173909810,1875,1875,1875,1875,0
20240527,094700,173909810,1875,1875,1875,1875,171
20240527,094600,173589185,1880,1880,1880,1880,212
20240527,094500,173190625,1880,1876,1880,1876,1043
20240527,094400,171230921,1876,1860,1876,1860,1699
20240527,094300,168064606,1860,1857,1860,1857,5098
20240527,094200,158582551,1857,1854,1857,1854,437
20240527,094100,157772118,1854,1852,1854,1850,2899
20240527,094000,152408822,1854,1854,1854,1854,13
20240527,093900,152384720,1852,1854,1854,1841,1489
20240527,093800,149635476,1854,1853,1854,1853,1005
20240527,093700,147772301,1853,1853,1855,1853,20
20240527,093600,147735236,1852,1852,1852,1847,369
20240527,093500,147053653,1847,1846,1847,1846,527
20240527,093400,146080380,1846,1845,1846,1845,390
20240527,093300,145360809,1844,1844,1844,1844,15
20240527,093200,145333149,1844,1845,1845,1841,398
20240527,093100,144599959,1844,1844,1844,1844,53
20240527,093000,144502227,1841,1841,1841,1841,0
20240527,092900,144502227,1841,1841,1841,1841,50
20240527,092800,144410177,1847,1847,1847,1847,0
20240527,092700,144410177,1847,1847,1847,1847,221
20240527,092600,144001990,1847,1840,1847,1840,337
20240527,092500,143380182,1840,1840,1840,1838,1301
20240527,092400,140987923,1840,1840,1847,1839,2514
20240527,092300,136364460,1840,1858,1858,1838,1768
20240527,092200,133108347,1844,1843,1859,1843,43
20240527,092100,133028967,1843,1843,1846,1834,627
20240527,092000,131874879,1843,1843,1843,1833,552
20240527,091900,130861218,1847,1839,1847,1839,104
20240527,091800,130669146,1839,1839,1839,1832,2054
20240527,091700,126891847,1839,1854,1860,1830,12870
20240527,091600,103094424,1853,1862,1862,1853,4808
20240527,091500,94151300,1862,1870,1870,1862,1963
20240527,091400,90492203,1876,1877,1877,1870,518
20240527,091300,89523427,1878,1878,1879,1876,265
20240527,091200,89025758,1873,1865,1879,1865,1228
20240527,091100,86730731,1865,1865,1865,1864,500
20240527,091000,85798573,1864,1864,1864,1864,30
20240527,090900,85742653,1883,1883,1883,1883,0
20240527,090800,85742653,1883,1879,1883,1861,10266
20240527,090700,66556537,1884,1884,1884,1884,3001
20240527,090600,60902653,1884,1886,1886,1872,3015
20240527,090500,55231085,1893,1891,1893,1890,5802
20240527,090400,44263609,1891,1890,1891,1887,3168
20240527,090300,38277020,1890,1880,1890,1880,2439
20240527,090200,33679955,1878,1870,1885,1870,8703
20240527,090100,17326520,1870,1879,1879,1870,4394
20240527,090000,9109560,1870,1860,1870,1860,4861