KissMeData/205470/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203200,6113361457,1860,1860,1860,1860,335651
20240521,203100,6113361457,1860,1860,1860,1860,0
20240521,203000,6113361457,1860,1860,1860,1860,0
20240521,202900,6113361457,1860,1860,1860,1860,0
20240521,202800,6113361457,1860,1860,1860,1860,0
20240521,202700,6113361457,1860,1860,1860,1860,0
20240521,202600,6113361457,1860,1860,1860,1860,0
20240521,202500,6113361457,1860,1860,1860,1860,0
20240521,202400,6113361457,1860,1860,1860,1860,0
20240521,202300,6113361457,1860,1860,1860,1860,0
20240521,202200,6113361457,1860,1860,1860,1860,0
20240521,202100,6113361457,1860,1860,1860,1860,0
20240521,202000,6113361457,1860,1860,1860,1860,0
20240521,201900,6113361457,1860,1860,1860,1860,0
20240521,201800,6113361457,1860,1860,1860,1860,0
20240521,201700,6113361457,1860,1860,1860,1860,0
20240521,201600,6113361457,1860,1860,1860,1860,0
20240521,201500,6113361457,1860,1860,1860,1860,0
20240521,201400,6113361457,1860,1860,1860,1860,0
20240521,201300,6113361457,1860,1860,1860,1860,0
20240521,201200,6113361457,1860,1860,1860,1860,0
20240521,201100,6113361457,1860,1860,1860,1860,0
20240521,201000,6113361457,1860,1860,1860,1860,0
20240521,200900,6113361457,1860,1860,1860,1860,0
20240521,200800,6113361457,1860,1860,1860,1860,0
20240521,200700,6113361457,1860,1860,1860,1860,0
20240521,200600,6113361457,1860,1860,1860,1860,0
20240521,200500,6113361457,1860,1860,1860,1860,0
20240521,200400,6113361457,1860,1860,1860,1860,0
20240521,200300,6113361457,1860,1860,1860,1860,0
20240521,200200,6113361457,1860,1860,1860,1860,335651
20240521,200100,6113361457,1860,1860,1860,1860,0
20240521,200000,6113361457,1860,1860,1860,1860,0
20240521,195900,6113361457,1860,1860,1860,1860,0
20240521,195800,6113361457,1860,1860,1860,1860,0
20240521,195700,6113361457,1860,1860,1860,1860,0
20240521,195600,6113361457,1860,1860,1860,1860,0
20240521,195500,6113361457,1860,1860,1860,1860,0
20240521,195400,6113361457,1860,1860,1860,1860,0
20240521,195300,6113361457,1860,1860,1860,1860,0
20240521,195200,6113361457,1860,1860,1860,1860,0
20240521,195100,6113361457,1860,1860,1860,1860,0
20240521,195000,6113361457,1860,1860,1860,1860,0
20240521,194900,6113361457,1860,1860,1860,1860,0
20240521,194800,6113361457,1860,1860,1860,1860,0
20240521,194700,6113361457,1860,1860,1860,1860,0
20240521,194600,6113361457,1860,1860,1860,1860,0
20240521,194500,6113361457,1860,1860,1860,1860,0
20240521,194400,6113361457,1860,1860,1860,1860,0
20240521,194300,6113361457,1860,1860,1860,1860,0
20240521,194200,6113361457,1860,1860,1860,1860,0
20240521,194100,6113361457,1860,1860,1860,1860,0
20240521,194000,6113361457,1860,1860,1860,1860,0
20240521,193900,6113361457,1860,1860,1860,1860,0
20240521,193800,6113361457,1860,1860,1860,1860,0
20240521,193700,6113361457,1860,1860,1860,1860,0
20240521,193600,6113361457,1860,1860,1860,1860,0
20240521,193500,6113361457,1860,1860,1860,1860,0
20240521,193400,6113361457,1860,1860,1860,1860,0
20240521,193300,6113361457,1860,1860,1860,1860,0
20240521,193200,6113361457,1860,1860,1860,1860,335651
20240521,193100,6113361457,1860,1860,1860,1860,0
20240521,193000,6113361457,1860,1860,1860,1860,0
20240521,192900,6113361457,1860,1860,1860,1860,0
20240521,192800,6113361457,1860,1860,1860,1860,0
20240521,192700,6113361457,1860,1860,1860,1860,0
20240521,192600,6113361457,1860,1860,1860,1860,0
20240521,192500,6113361457,1860,1860,1860,1860,0
20240521,192400,6113361457,1860,1860,1860,1860,0
20240521,192300,6113361457,1860,1860,1860,1860,0
20240521,192200,6113361457,1860,1860,1860,1860,0
20240521,192100,6113361457,1860,1860,1860,1860,0
20240521,192000,6113361457,1860,1860,1860,1860,0
20240521,191900,6113361457,1860,1860,1860,1860,0
20240521,191800,6113361457,1860,1860,1860,1860,0
20240521,191700,6113361457,1860,1860,1860,1860,0
20240521,191600,6113361457,1860,1860,1860,1860,0
20240521,191500,6113361457,1860,1860,1860,1860,0
20240521,191400,6113361457,1860,1860,1860,1860,0
20240521,191300,6113361457,1860,1860,1860,1860,0
20240521,191200,6113361457,1860,1860,1860,1860,0
20240521,191100,6113361457,1860,1860,1860,1860,0
20240521,191000,6113361457,1860,1860,1860,1860,0
20240521,190900,6113361457,1860,1860,1860,1860,0
20240521,190800,6113361457,1860,1860,1860,1860,0
20240521,190700,6113361457,1860,1860,1860,1860,0
20240521,190600,6113361457,1860,1860,1860,1860,0
20240521,190500,6113361457,1860,1860,1860,1860,0
20240521,190400,6113361457,1860,1860,1860,1860,0
20240521,190300,6113361457,1860,1860,1860,1860,0
20240521,190200,6113361457,1860,1860,1860,1860,335651
20240521,190100,6113361457,1860,1860,1860,1860,0
20240521,190000,6113361457,1860,1860,1860,1860,0
20240521,185900,6113361457,1860,1860,1860,1860,0
20240521,185800,6113361457,1860,1860,1860,1860,0
20240521,185700,6113361457,1860,1860,1860,1860,0
20240521,185600,6113361457,1860,1860,1860,1860,0
20240521,185500,6113361457,1860,1860,1860,1860,0
20240521,185400,6113361457,1860,1860,1860,1860,0
20240521,185300,6113361457,1860,1860,1860,1860,0
20240521,185200,6113361457,1860,1860,1860,1860,0
20240521,185100,6113361457,1860,1860,1860,1860,0
20240521,185000,6113361457,1860,1860,1860,1860,0
20240521,184900,6113361457,1860,1860,1860,1860,0
20240521,184800,6113361457,1860,1860,1860,1860,0
20240521,184700,6113361457,1860,1860,1860,1860,0
20240521,184600,6113361457,1860,1860,1860,1860,0
20240521,184500,6113361457,1860,1860,1860,1860,0
20240521,184400,6113361457,1860,1860,1860,1860,0
20240521,184300,6113361457,1860,1860,1860,1860,0
20240521,184200,6113361457,1860,1860,1860,1860,0
20240521,184100,6113361457,1860,1860,1860,1860,0
20240521,184000,6113361457,1860,1860,1860,1860,0
20240521,183900,6113361457,1860,1860,1860,1860,0
20240521,183800,6113361457,1860,1860,1860,1860,0
20240521,183700,6113361457,1860,1860,1860,1860,0
20240521,183600,6113361457,1860,1860,1860,1860,0
20240521,183500,6113361457,1860,1860,1860,1860,0
20240521,183400,6113361457,1860,1860,1860,1860,0
20240521,183300,6113361457,1860,1860,1860,1860,0
20240521,183200,6113361457,1860,1860,1860,1860,335651
20240521,183100,6113361457,1860,1860,1860,1860,0
20240521,183000,6113361457,1860,1860,1860,1860,0
20240521,182900,6113361457,1860,1860,1860,1860,0
20240521,182800,6113361457,1860,1860,1860,1860,0
20240521,182700,6113361457,1860,1860,1860,1860,0
20240521,182600,6113361457,1860,1860,1860,1860,0
20240521,182500,6113361457,1860,1860,1860,1860,0
20240521,182400,6113361457,1860,1860,1860,1860,0
20240521,182300,6113361457,1860,1860,1860,1860,0
20240521,182200,6113361457,1860,1860,1860,1860,0
20240521,182100,6113361457,1860,1860,1860,1860,0
20240521,182000,6113361457,1860,1860,1860,1860,0
20240521,181900,6113361457,1860,1860,1860,1860,0
20240521,181800,6113361457,1860,1860,1860,1860,0
20240521,181700,6113361457,1860,1860,1860,1860,0
20240521,181600,6113361457,1860,1860,1860,1860,0
20240521,181500,6113361457,1860,1860,1860,1860,0
20240521,181400,6113361457,1860,1860,1860,1860,0
20240521,181300,6113361457,1860,1860,1860,1860,0
20240521,181200,6113361457,1860,1860,1860,1860,0
20240521,181100,6113361457,1860,1860,1860,1860,0
20240521,181000,6113361457,1860,1860,1860,1860,0
20240521,180900,6113361457,1860,1860,1860,1860,0
20240521,180800,6113361457,1860,1860,1860,1860,0
20240521,180700,6113361457,1860,1860,1860,1860,0
20240521,180600,6113361457,1860,1860,1860,1860,0
20240521,180500,6113361457,1860,1860,1860,1860,0
20240521,180400,6113361457,1860,1860,1860,1860,0
20240521,180300,6113361457,1860,1860,1860,1860,0
20240521,180200,6113361457,1860,1860,1860,1860,335651
20240521,180100,6113361457,1860,1860,1860,1860,0
20240521,180000,6113361457,1860,1860,1860,1860,0
20240521,175900,6113361457,1860,1860,1860,1860,0
20240521,175800,6113361457,1860,1860,1860,1860,0
20240521,175700,6113361457,1860,1860,1860,1860,0
20240521,175600,6113361457,1860,1860,1860,1860,0
20240521,175500,6113361457,1860,1860,1860,1860,0
20240521,175400,6113361457,1860,1860,1860,1860,0
20240521,175300,6113361457,1860,1860,1860,1860,0
20240521,175200,6113361457,1860,1860,1860,1860,0
20240521,175100,6113361457,1860,1860,1860,1860,0
20240521,175000,6113361457,1860,1860,1860,1860,0
20240521,174900,6113361457,1860,1860,1860,1860,0
20240521,174800,6113361457,1860,1860,1860,1860,0
20240521,174700,6113361457,1860,1860,1860,1860,0
20240521,174600,6113361457,1860,1860,1860,1860,0
20240521,174500,6113361457,1860,1860,1860,1860,0
20240521,174400,6113361457,1860,1860,1860,1860,0
20240521,174300,6113361457,1860,1860,1860,1860,0
20240521,174200,6113361457,1860,1860,1860,1860,0
20240521,174100,6113361457,1860,1860,1860,1860,0
20240521,174000,6113361457,1860,1860,1860,1860,0
20240521,173900,6113361457,1860,1860,1860,1860,0
20240521,173800,6113361457,1860,1860,1860,1860,0
20240521,173700,6113361457,1860,1860,1860,1860,0
20240521,173600,6113361457,1860,1860,1860,1860,0
20240521,173500,6113361457,1860,1860,1860,1860,0
20240521,173400,6113361457,1860,1860,1860,1860,0
20240521,173300,6113361457,1860,1860,1860,1860,0
20240521,173200,6113361457,1860,1860,1860,1860,335651
20240521,173100,6113361457,1860,1860,1860,1860,0
20240521,173000,6113361457,1860,1860,1860,1860,0
20240521,172900,6113361457,1860,1860,1860,1860,0
20240521,172800,6113361457,1860,1860,1860,1860,0
20240521,172700,6113361457,1860,1860,1860,1860,0
20240521,172600,6113361457,1860,1860,1860,1860,0
20240521,172500,6113361457,1860,1860,1860,1860,0
20240521,172400,6113361457,1860,1860,1860,1860,0
20240521,172300,6113361457,1860,1860,1860,1860,0
20240521,172200,6113361457,1860,1860,1860,1860,0
20240521,172100,6113361457,1860,1860,1860,1860,0
20240521,172000,6113361457,1860,1860,1860,1860,0
20240521,171900,6113361457,1860,1860,1860,1860,0
20240521,171800,6113361457,1860,1860,1860,1860,0
20240521,171700,6113361457,1860,1860,1860,1860,0
20240521,171600,6113361457,1860,1860,1860,1860,0
20240521,171500,6113361457,1860,1860,1860,1860,0
20240521,171400,6113361457,1860,1860,1860,1860,0
20240521,171300,6113361457,1860,1860,1860,1860,0
20240521,171200,6113361457,1860,1860,1860,1860,0
20240521,171100,6113361457,1860,1860,1860,1860,0
20240521,171000,6113361457,1860,1860,1860,1860,0
20240521,170900,6113361457,1860,1860,1860,1860,0
20240521,170800,6113361457,1860,1860,1860,1860,0
20240521,170700,6113361457,1860,1860,1860,1860,0
20240521,170600,6113361457,1860,1860,1860,1860,0
20240521,170500,6113361457,1860,1860,1860,1860,0
20240521,170400,6113361457,1860,1860,1860,1860,0
20240521,170300,6113361457,1860,1860,1860,1860,0
20240521,170200,6113361457,1860,1860,1860,1860,335651
20240521,170100,6113361457,1860,1860,1860,1860,0
20240521,170000,6113361457,1860,1860,1860,1860,0
20240521,165900,6113361457,1860,1860,1860,1860,0
20240521,165800,6113361457,1860,1860,1860,1860,0
20240521,165700,6113361457,1860,1860,1860,1860,0
20240521,165600,6113361457,1860,1860,1860,1860,0
20240521,165500,6113361457,1860,1860,1860,1860,0
20240521,165400,6113361457,1860,1860,1860,1860,0
20240521,165300,6113361457,1860,1860,1860,1860,0
20240521,165200,6113361457,1860,1860,1860,1860,0
20240521,165100,6113361457,1860,1860,1860,1860,0
20240521,165000,6113361457,1860,1860,1860,1860,0
20240521,164900,6113361457,1860,1860,1860,1860,0
20240521,164800,6113361457,1860,1860,1860,1860,0
20240521,164700,6113361457,1860,1860,1860,1860,0
20240521,164600,6113361457,1860,1860,1860,1860,0
20240521,164500,6113361457,1860,1860,1860,1860,0
20240521,164400,6113361457,1860,1860,1860,1860,0
20240521,164300,6113361457,1860,1860,1860,1860,0
20240521,164200,6113361457,1860,1860,1860,1860,0
20240521,164100,6113361457,1860,1860,1860,1860,0
20240521,164000,6113361457,1860,1860,1860,1860,0
20240521,163900,6113361457,1860,1860,1860,1860,0
20240521,163800,6113361457,1860,1860,1860,1860,0
20240521,163700,6113361457,1860,1860,1860,1860,0
20240521,163600,6113361457,1860,1860,1860,1860,0
20240521,163500,6113361457,1860,1860,1860,1860,0
20240521,163400,6113361457,1860,1860,1860,1860,0
20240521,163300,6113361457,1860,1860,1860,1860,0
20240521,163200,6113361457,1860,1860,1860,1860,335651
20240521,163100,6113361457,1860,1860,1860,1860,0
20240521,163000,6113361457,1860,1860,1860,1860,0
20240521,162900,6113361457,1860,1860,1860,1860,0
20240521,162800,6113361457,1860,1860,1860,1860,0
20240521,162700,6113361457,1860,1860,1860,1860,0
20240521,162600,6113361457,1860,1860,1860,1860,0
20240521,162500,6113361457,1860,1860,1860,1860,0
20240521,162400,6113361457,1860,1860,1860,1860,0
20240521,162300,6113361457,1860,1860,1860,1860,0
20240521,162200,6113361457,1860,1860,1860,1860,0
20240521,162100,6113361457,1860,1860,1860,1860,0
20240521,162000,6113361457,1860,1860,1860,1860,0
20240521,161900,6113361457,1860,1860,1860,1860,0
20240521,161800,6113361457,1860,1860,1860,1860,0
20240521,161700,6113361457,1860,1860,1860,1860,0
20240521,161600,6113361457,1860,1860,1860,1860,0
20240521,161500,6113361457,1860,1860,1860,1860,0
20240521,161400,6113361457,1860,1860,1860,1860,0
20240521,161300,6113361457,1860,1860,1860,1860,0
20240521,161200,6113361457,1860,1860,1860,1860,0
20240521,161100,6113361457,1860,1860,1860,1860,0
20240521,161000,6113361457,1860,1860,1860,1860,0
20240521,160900,6113361457,1860,1860,1860,1860,0
20240521,160800,6113361457,1860,1860,1860,1860,0
20240521,160700,6113361457,1860,1860,1860,1860,0
20240521,160600,6113361457,1860,1860,1860,1860,0
20240521,160500,6113361457,1860,1860,1860,1860,0
20240521,160400,6113361457,1860,1860,1860,1860,0
20240521,160300,6113361457,1860,1860,1860,1860,0
20240521,160200,6113361457,1860,1860,1860,1860,335651
20240521,160100,6113361457,1860,1860,1860,1860,0
20240521,160000,6113361457,1860,1860,1860,1860,0
20240521,155900,6113361457,1860,1860,1860,1860,0
20240521,155800,6113361457,1860,1860,1860,1860,0
20240521,155700,6113361457,1860,1860,1860,1860,0
20240521,155600,6113361457,1860,1860,1860,1860,0
20240521,155500,6113361457,1860,1860,1860,1860,0
20240521,155400,6113361457,1860,1860,1860,1860,0
20240521,155300,6113361457,1860,1860,1860,1860,0
20240521,155200,6113361457,1860,1860,1860,1860,0
20240521,155100,6113361457,1860,1860,1860,1860,0
20240521,155000,6113361457,1860,1860,1860,1860,0
20240521,154900,6113361457,1860,1860,1860,1860,0
20240521,154800,6113361457,1860,1860,1860,1860,0
20240521,154700,6113361457,1860,1860,1860,1860,0
20240521,154600,6113361457,1860,1860,1860,1860,0
20240521,154500,6113361457,1860,1860,1860,1860,0
20240521,154400,6113361457,1860,1860,1860,1860,0
20240521,154300,6113361457,1860,1860,1860,1860,0
20240521,154200,6113361457,1860,1860,1860,1860,0
20240521,154100,6113361457,1860,1860,1860,1860,0
20240521,154000,6113361457,1860,1860,1860,1860,0
20240521,153900,6113361457,1860,1860,1860,1860,0
20240521,153800,6113361457,1860,1860,1860,1860,0
20240521,153700,6113361457,1860,1860,1860,1860,0
20240521,153600,6113361457,1860,1860,1860,1860,0
20240521,153500,6113361457,1860,1860,1860,1860,0
20240521,153400,6113361457,1860,1860,1860,1860,0
20240521,153300,6113361457,1860,1860,1860,1860,0
20240521,153200,6113361457,1860,1860,1860,1860,335651
20240521,153100,6113361457,1860,1860,1860,1860,0
20240521,153000,6113361457,1860,1860,1860,1860,335651
20240521,152900,5489050597,1861,1861,1861,1861,0
20240521,152800,5489050597,1861,1861,1861,1861,0
20240521,152700,5489050597,1861,1861,1861,1861,0
20240521,152600,5489050597,1861,1861,1861,1861,0
20240521,152500,5489050597,1861,1861,1861,1861,0
20240521,152400,5489050597,1861,1861,1861,1861,0
20240521,152300,5489050597,1861,1861,1861,1861,0
20240521,152200,5489050597,1861,1861,1861,1861,0
20240521,152100,5489050597,1861,1861,1861,1861,0
20240521,152000,5489050597,1861,1861,1861,1861,0
20240521,151900,5489050597,1861,1860,1861,1860,14611
20240521,151800,5461873681,1860,1861,1861,1860,47471
20240521,151700,5373577490,1860,1861,1861,1860,6863
20240521,151600,5360811448,1861,1861,1861,1860,2541
20240521,151500,5356082848,1860,1860,1862,1860,20167
20240521,151400,5318570173,1860,1861,1862,1860,11050
20240521,151300,5298016559,1860,1861,1861,1860,1906
20240521,151200,5294471193,1861,1861,1862,1860,7862
20240521,151100,5279841338,1861,1860,1861,1860,1535
20240521,151000,5276984803,1861,1861,1862,1861,7612
20240521,150900,5262817630,1861,1861,1861,1860,8425
20240521,150800,5247145205,1861,1862,1862,1861,7232
20240521,150700,5233684557,1861,1860,1861,1860,11654
20240521,150600,5212000380,1861,1861,1861,1860,2231
20240521,150500,5207849489,1860,1861,1861,1860,5673
20240521,150400,5197292076,1861,1861,1861,1860,3340
20240521,150300,5191076337,1861,1861,1861,1861,2076
20240521,150200,5187212901,1861,1860,1861,1860,2371
20240521,150100,5182801498,1861,1861,1861,1860,50
20240521,150000,5182708487,1861,1861,1861,1860,2324
20240521,145900,5178385661,1861,1861,1861,1861,1801
20240521,145800,5175034000,1860,1862,1862,1860,5049
20240521,145700,5165638806,1862,1862,1862,1860,146179
20240521,145600,4893743239,1862,1862,1862,1860,38179
20240521,145500,4822723690,1862,1860,1862,1860,1105
20240521,145400,4820668384,1860,1863,1864,1860,8594
20240521,145300,4804677337,1864,1863,1864,1863,849
20240521,145200,4803095634,1863,1863,1864,1863,818
20240521,145100,4801571698,1862,1864,1864,1862,606
20240521,145000,4800442723,1864,1864,1864,1864,42
20240521,144900,4800364435,1864,1864,1864,1864,140
20240521,144800,4800103475,1864,1864,1864,1864,5
20240521,144700,4800094155,1862,1865,1865,1862,1838
20240521,144600,4796671769,1865,1865,1865,1865,35
20240521,144500,4796606494,1865,1862,1866,1862,9002
20240521,144400,4779826841,1861,1863,1863,1861,3011
20240521,144300,4774220355,1863,1860,1863,1860,1997
20240521,144200,4770501711,1860,1860,1860,1860,161
20240521,144100,4770202251,1860,1860,1860,1856,700
20240521,144000,4768903043,1860,1861,1863,1856,4107
20240521,143900,4761260556,1861,1861,1861,1860,415
20240521,143800,4760488351,1861,1858,1861,1856,547
20240521,143700,4759472165,1857,1856,1857,1856,7419
20240521,143600,4745700691,1856,1857,1857,1856,16
20240521,143500,4745670990,1857,1856,1857,1855,2574
20240521,143400,4740893894,1855,1854,1856,1854,6092
20240521,143300,4729591287,1855,1855,1855,1855,33
20240521,143200,4729530072,1855,1855,1855,1854,1482
20240521,143100,4726782380,1855,1855,1855,1855,6482
20240521,143000,4714758270,1854,1855,1855,1854,3721
20240521,142900,4707858536,1855,1855,1855,1855,249
20240521,142800,4707396641,1855,1857,1857,1855,502
20240521,142700,4706465077,1856,1857,1857,1856,543
20240521,142600,4705457267,1856,1855,1857,1855,4087
20240521,142500,4697874486,1855,1856,1856,1854,1513
20240521,142400,4695067491,1856,1855,1856,1854,373
20240521,142300,4694375905,1855,1856,1856,1855,2153
20240521,142200,4690382084,1856,1857,1857,1856,1019
20240521,142100,4688490783,1857,1858,1858,1856,17
20240521,142000,4688459218,1856,1857,1858,1856,3502
20240521,141900,4681956842,1857,1856,1857,1856,703
20240521,141800,4680651515,1856,1857,1857,1856,747
20240521,141700,4679264866,1855,1859,1859,1855,1002
20240521,141600,4677406127,1859,1859,1859,1855,1007
20240521,141500,4675537652,1860,1855,1860,1855,28
20240521,141400,4675485624,1860,1857,1860,1855,2537
20240521,141300,4670779048,1857,1857,1857,1855,967
20240521,141200,4668984246,1857,1857,1857,1857,77
20240521,141100,4668841257,1857,1857,1857,1855,12236
20240521,141000,4646122007,1857,1858,1860,1856,1233
20240521,140900,4643832297,1858,1856,1860,1856,1223
20240521,140800,4641559861,1859,1856,1859,1853,47223
20240521,140700,4553967020,1857,1859,1859,1857,14160
20240521,140600,4527666493,1859,1859,1859,1859,1017
20240521,140500,4525775890,1860,1860,1860,1859,616
20240521,140400,4524630726,1859,1860,1861,1859,870
20240521,140300,4523012986,1861,1861,1861,1861,28
20240521,140200,4522960878,1859,1861,1861,1859,11093
20240521,140100,4502336619,1861,1863,1863,1861,602
20240521,140000,4501216289,1863,1863,1863,1863,14
20240521,135900,4501190207,1863,1863,1863,1863,0
20240521,135800,4501190207,1863,1863,1863,1863,1
20240521,135700,4501188344,1863,1859,1863,1859,835
20240521,135600,4499636069,1859,1859,1859,1859,114
20240521,135500,4499424143,1859,1860,1860,1859,3461
20240521,135400,4492988982,1860,1863,1863,1860,990
20240521,135300,4491147576,1863,1862,1863,1862,32
20240521,135200,4491087991,1863,1863,1863,1863,1
20240521,135100,4491086128,1864,1863,1864,1863,46
20240521,135000,4491000388,1864,1864,1864,1864,5
20240521,134900,4490991068,1864,1864,1864,1864,28
20240521,134800,4490938876,1864,1859,1864,1858,547
20240521,134700,4489921828,1858,1862,1864,1858,370
20240521,134600,4489234017,1863,1863,1863,1863,14
20240521,134500,4489207935,1863,1857,1863,1857,2599
20240521,134400,4484379403,1857,1858,1858,1857,2454
20240521,134300,4479819921,1859,1859,1859,1859,130
20240521,134200,4479578251,1858,1858,1858,1858,50
20240521,134100,4479485351,1863,1862,1863,1862,16
20240521,134000,4479455558,1863,1857,1863,1857,1131
20240521,133900,4477355186,1857,1863,1863,1857,9607
20240521,133800,4459511663,1858,1863,1864,1858,23706
20240521,133700,4415444138,1862,1859,1863,1859,21466
20240521,133600,4375480095,1859,1857,1859,1856,6349
20240521,133500,4363690394,1857,1857,1857,1856,2726
20240521,133400,4358630277,1857,1858,1858,1857,1294
20240521,133300,4356227206,1858,1857,1858,1857,2380
20240521,133200,4351806984,1857,1857,1857,1857,328
20240521,133100,4351197888,1856,1856,1857,1856,11151
20240521,133000,4330495591,1857,1858,1858,1857,101
20240521,132900,4330307943,1858,1856,1858,1856,1186
20240521,132800,4328106723,1856,1856,1858,1855,1215
20240521,132700,4325851713,1855,1855,1855,1855,6393
20240521,132600,4313992698,1855,1854,1856,1854,1413
20240521,132500,4311372521,1855,1856,1858,1854,6894
20240521,132400,4298584995,1856,1856,1856,1856,351
20240521,132300,4297933539,1856,1855,1856,1855,1846
20240521,132200,4294509084,1855,1858,1858,1855,1563
20240521,132100,4291609588,1858,1858,1859,1858,2154
20240521,132000,4287606956,1859,1856,1859,1856,1162
20240521,131900,4285450281,1856,1859,1859,1856,2689
20240521,131800,4280458573,1859,1859,1859,1855,8992
20240521,131700,4263770165,1855,1865,1865,1853,48350
20240521,131600,4173880503,1865,1865,1865,1865,4078
20240521,131500,4166275033,1866,1867,1867,1865,3763
20240521,131400,4159254483,1866,1868,1868,1866,540
20240521,131300,4158246763,1868,1867,1868,1865,15308
20240521,131200,4129678594,1867,1869,1870,1867,11184
20240521,131100,4108792762,1869,1869,1870,1869,1245
20240521,131000,4106464742,1869,1870,1870,1868,1984
20240521,130900,4102758602,1870,1867,1870,1867,4019
20240521,130800,4095243854,1867,1868,1868,1867,5712
20240521,130700,4084579500,1870,1870,1870,1870,1
20240521,130600,4084577630,1869,1867,1869,1866,6255
20240521,130500,4072905795,1866,1869,1870,1866,11739
20240521,130400,4050980422,1870,1869,1870,1869,1054
20240521,130300,4049009496,1869,1869,1869,1869,1195
20240521,130200,4046776041,1869,1870,1870,1869,905
20240521,130100,4045084342,1870,1869,1870,1868,1008
20240521,130000,4043201346,1868,1870,1870,1868,2033
20240521,125900,4039401936,1870,1871,1871,1870,1126
20240521,125800,4037295940,1871,1871,1871,1871,50
20240521,125700,4037202390,1873,1873,1873,1873,1
20240521,125600,4037200517,1873,1872,1873,1872,5827
20240521,125500,4026292372,1870,1872,1872,1870,6783
20240521,125400,4013606337,1873,1873,1873,1872,274
20240521,125300,4013093385,1872,1873,1874,1872,3928
20240521,125200,4005739354,1873,1874,1874,1873,122
20240521,125100,4005510826,1873,1875,1875,1872,1167
20240521,125000,4003322932,1872,1873,1878,1872,5531
20240521,124900,3992956600,1872,1878,1878,1872,867
20240521,124800,3991333085,1878,1873,1878,1873,47
20240521,124700,3991245044,1872,1873,1878,1872,16075
20240521,124600,3961152587,1872,1878,1878,1871,115
20240521,124500,3960937295,1878,1879,1879,1871,8
20240521,124400,3960922272,1879,1871,1879,1871,606
20240521,124300,3959786761,1870,1870,1870,1870,4501
20240521,124200,3951369891,1868,1869,1870,1868,1460
20240521,124100,3948640766,1869,1869,1869,1869,154
20240521,124000,3948352940,1869,1870,1870,1869,4585
20240521,123900,3939783304,1870,1873,1873,1869,1038
20240521,123800,3937843223,1873,1874,1874,1873,16
20240521,123700,3937813252,1869,1869,1869,1867,1136
20240521,123600,3935691479,1869,1869,1869,1867,1157
20240521,123500,3933530442,1869,1869,1869,1868,375
20240521,123400,3932829779,1868,1869,1869,1868,2116
20240521,123300,3928876675,1869,1870,1870,1869,2650
20240521,123200,3923922825,1870,1867,1870,1867,1811
20240521,123100,3920536756,1867,1871,1874,1865,17444
20240521,123000,3887935174,1871,1874,1874,1871,3055
20240521,122900,3882218596,1871,1873,1873,1871,3190
20240521,122800,3876247519,1873,1874,1875,1872,1854
20240521,122700,3872774562,1875,1872,1875,1872,209
20240521,122600,3872382943,1872,1874,1875,1872,8565
20240521,122500,3856343685,1874,1876,1877,1874,1440
20240521,122400,3853643500,1876,1876,1877,1875,20733
20240521,122300,3814750624,1877,1877,1878,1876,1421
20240521,122200,3812083373,1877,1878,1878,1877,14463
20240521,122100,3784933193,1878,1879,1879,1878,14661
20240521,122000,3757391601,1879,1879,1880,1879,1092
20240521,121900,3755339729,1879,1879,1880,1879,284
20240521,121800,3754806082,1879,1879,1881,1879,124
20240521,121700,3754573029,1879,1880,1881,1879,1131
20240521,121600,3752446899,1880,1880,1880,1880,272
20240521,121500,3751935539,1881,1880,1881,1880,1021
20240521,121400,3750016002,1880,1880,1881,1880,2016
20240521,121300,3746225414,1880,1880,1881,1879,1615
20240521,121200,3743189209,1879,1880,1880,1879,2163
20240521,121100,3739124873,1879,1881,1881,1878,33557
20240521,121000,3676085068,1881,1880,1881,1880,1053
20240521,120900,3674105420,1880,1880,1880,1880,351
20240521,120800,3673445540,1880,1882,1882,1880,16234
20240521,120700,3642924285,1882,1882,1882,1882,0
20240521,120600,3642924285,1882,1882,1882,1882,14
20240521,120500,3642897937,1882,1881,1882,1880,2025
20240521,120400,3639090136,1881,1881,1881,1881,140
20240521,120300,3638826796,1881,1881,1881,1880,9987
20240521,120200,3620049759,1881,1882,1882,1881,1088
20240521,120100,3618003221,1883,1883,1883,1883,0
20240521,120000,3618003221,1883,1883,1883,1883,100
20240521,115900,3617814921,1883,1880,1883,1880,401
20240521,115800,3617060888,1880,1881,1881,1880,33706
20240521,115700,3553693570,1880,1882,1882,1880,9555
20240521,115600,3535727795,1882,1882,1882,1882,1031
20240521,115500,3533787453,1883,1882,1883,1882,701
20240521,115400,3532467756,1881,1881,1882,1881,10795
20240521,115300,3512162357,1881,1882,1882,1881,516
20240521,115200,3511191268,1883,1882,1883,1881,6002
20240521,115100,3499898944,1882,1885,1885,1882,912
20240521,115000,3498182546,1882,1884,1885,1882,2016
20240521,114900,3494388231,1882,1882,1882,1882,168
20240521,114800,3494072055,1885,1884,1885,1884,20
20240521,114700,3494034370,1885,1881,1886,1881,714
20240521,114600,3492690797,1884,1884,1884,1881,1605
20240521,114500,3489671727,1884,1884,1884,1881,6098
20240521,114400,3478184505,1884,1883,1884,1883,3011
20240521,114300,3472514740,1882,1883,1883,1882,3280
20240521,114200,3466340500,1884,1884,1884,1884,996
20240521,114100,3464464036,1884,1884,1884,1884,50
20240521,114000,3464369836,1884,1883,1884,1883,316
20240521,113900,3463774792,1884,1884,1884,1884,8
20240521,113800,3463759720,1883,1882,1883,1882,134
20240521,113700,3463507425,1881,1883,1884,1881,11296
20240521,113600,3442256801,1882,1882,1882,1882,400
20240521,113500,3441504001,1882,1883,1883,1882,5153
20240521,113400,3431804737,1883,1883,1883,1883,325
20240521,113300,3431192762,1883,1884,1884,1883,452
20240521,113200,3430341626,1884,1884,1884,1882,15125
20240521,113100,3401874800,1884,1885,1885,1883,5500
20240521,113000,3391513050,1884,1886,1886,1884,405
20240521,112900,3390749622,1884,1885,1886,1884,628
20240521,112800,3389566085,1885,1886,1886,1885,400
20240521,112700,3388811985,1886,1886,1886,1886,107
20240521,112600,3388610183,1884,1887,1887,1884,3156
20240521,112500,3382662883,1888,1888,1888,1888,502
20240521,112400,3381715107,1888,1888,1888,1888,201
20240521,112300,3381335619,1889,1889,1889,1889,5
20240521,112200,3381326174,1888,1890,1890,1888,505
20240521,112100,3380372724,1890,1890,1890,1889,303
20240521,112000,3379800355,1890,1886,1890,1885,1264
20240521,111900,3377416117,1885,1885,1885,1885,3
20240521,111800,3377410462,1886,1885,1886,1885,5500
20240521,111700,3367038047,1885,1885,1885,1885,4522
20240521,111600,3358514077,1885,1885,1885,1884,1620
20240521,111500,3355461485,1885,1886,1886,1885,1550
20240521,111400,3352539475,1885,1884,1885,1884,662
20240521,111300,3351292233,1884,1884,1884,1884,0
20240521,111200,3351292233,1884,1884,1886,1884,4503
20240521,111100,3342808530,1884,1884,1886,1884,7578
20240521,111000,3328531575,1885,1886,1886,1885,3514
20240521,110900,3321907659,1886,1885,1886,1885,336
20240521,110800,3321274228,1886,1886,1886,1886,764
20240521,110700,3319833324,1886,1885,1886,1885,6793
20240521,110600,3307028419,1885,1884,1885,1884,4336
20240521,110500,3298859245,1884,1884,1884,1884,1827
20240521,110400,3295417177,1883,1883,1883,1883,1509
20240521,110300,3292575730,1883,1883,1884,1883,2911
20240521,110200,3287093817,1883,1884,1884,1883,720
20240521,110100,3285737338,1884,1884,1884,1883,1125
20240521,110000,3283618460,1884,1884,1884,1884,2
20240521,105900,3283614692,1884,1884,1884,1884,306
20240521,105800,3283038188,1884,1884,1884,1884,1044
20240521,105700,3281071292,1883,1884,1884,1883,2978
20240521,105600,3275463713,1883,1884,1884,1883,7923
20240521,105500,3260536990,1885,1884,1885,1884,1392
20240521,105400,3257914461,1885,1884,1885,1884,2432
20240521,105300,3253331837,1883,1883,1883,1883,4163
20240521,105200,3245492908,1883,1884,1884,1883,1198
20240521,105100,3243237058,1884,1884,1884,1883,2200
20240521,105000,3239093758,1884,1884,1885,1883,6493
20240521,104900,3226867146,1885,1884,1885,1883,3230
20240521,104800,3220784373,1884,1884,1884,1884,4376
20240521,104700,3212539989,1885,1885,1885,1885,1
20240521,104600,3212538104,1884,1885,1885,1884,275
20240521,104500,3212020000,1884,1885,1885,1884,4057
20240521,104400,3204376489,1885,1885,1885,1885,697
20240521,104300,3203062644,1884,1884,1885,1884,5454
20240521,104200,3192787134,1885,1885,1885,1884,2986
20240521,104100,3187158674,1886,1885,1886,1885,851
20240521,104000,3185554519,1885,1886,1886,1885,715
20240521,103900,3184206735,1885,1884,1885,1884,3482
20240521,103800,3177643166,1885,1885,1886,1884,3877
20240521,103700,3170335231,1886,1885,1886,1885,796
20240521,103600,3168834769,1885,1885,1886,1884,1812
20240521,103500,3165418943,1885,1885,1886,1884,2418
20240521,103400,3160861498,1885,1884,1885,1884,702
20240521,103300,3159538530,1884,1884,1884,1883,8284
20240521,103200,3143933555,1884,1884,1884,1883,1280
20240521,103100,3141522902,1884,1885,1885,1884,1028
20240521,103000,3139586144,1885,1885,1885,1884,155
20240521,102900,3139293974,1884,1884,1885,1884,5538
20240521,102800,3128858760,1885,1886,1886,1884,3062
20240521,102700,3123086887,1886,1886,1886,1886,3
20240521,102600,3123081229,1885,1887,1887,1885,659
20240521,102500,3121839008,1885,1887,1887,1885,37
20240521,102400,3121769221,1885,1887,1887,1885,2421
20240521,102300,3117203197,1888,1887,1888,1886,838
20240521,102200,3115621400,1886,1886,1887,1885,3258
20240521,102100,3109476854,1886,1886,1886,1886,134
20240521,102000,3109224130,1886,1885,1887,1885,3406
20240521,101900,3102803031,1886,1887,1887,1885,322
20240521,101800,3102195931,1885,1886,1886,1885,30482
20240521,101700,3044707313,1886,1886,1886,1885,1514
20240521,101600,3041851910,1886,1886,1886,1884,31973
20240521,101500,2981591558,1885,1886,1886,1885,7125
20240521,101400,2968156312,1885,1887,1887,1885,9779
20240521,101300,2949721677,1886,1887,1889,1885,13631
20240521,101200,2924009218,1889,1887,1889,1886,9272
20240521,101100,2906515144,1888,1889,1889,1887,16835
20240521,101000,2874721782,1889,1889,1890,1889,5346
20240521,100900,2864623088,1890,1890,1890,1890,164
20240521,100800,2864313128,1890,1891,1892,1889,6850
20240521,100700,2851366401,1892,1890,1892,1889,85
20240521,100600,2851205825,1893,1888,1893,1888,715
20240521,100500,2849853355,1893,1889,1893,1889,576
20240521,100400,2848765275,1894,1894,1894,1894,2
20240521,100300,2848761487,1894,1890,1894,1888,5267
20240521,100200,2838815848,1894,1894,1894,1894,1086
20240521,100100,2836758964,1895,1894,1895,1890,5299
20240521,100000,2826734717,1894,1890,1894,1889,6516
20240521,095900,2814410130,1890,1890,1890,1888,575
20240521,095800,2813324238,1890,1890,1891,1889,579
20240521,095700,2812229933,1890,1889,1890,1889,19
20240521,095600,2812194025,1887,1889,1889,1887,1678
20240521,095500,2809027392,1890,1890,1890,1888,7967
20240521,095400,2793978646,1891,1891,1891,1891,986
20240521,095300,2792114120,1889,1890,1891,1889,675
20240521,095200,2790838370,1888,1887,1888,1887,2324
20240521,095100,2786450663,1887,1888,1888,1887,1636
20240521,095000,2783363495,1888,1890,1890,1888,3490
20240521,094900,2776772257,1889,1890,1890,1889,2029
20240521,094800,2772937832,1889,1890,1890,1889,1688
20240521,094700,2769748700,1888,1891,1891,1888,3094
20240521,094600,2763900446,1890,1886,1892,1886,1692
20240521,094500,2760707126,1886,1887,1888,1886,1434
20240521,094400,2758000312,1887,1888,1888,1887,994
20240521,094300,2756124467,1888,1886,1888,1885,5367
20240521,094200,2745999364,1886,1885,1886,1884,4412
20240521,094100,2737683153,1885,1885,1886,1884,9068
20240521,094000,2720593907,1886,1886,1886,1885,2204
20240521,093900,2716438177,1885,1887,1887,1885,4965
20240521,093800,2707076576,1886,1888,1888,1886,2952
20240521,093700,2701507752,1888,1887,1888,1886,7170
20240521,093600,2687979984,1887,1885,1887,1884,3223
20240521,093500,2681901783,1885,1887,1887,1884,19620
20240521,093400,2644920963,1887,1894,1895,1887,44542
20240521,093300,2560679249,1894,1898,1898,1894,19909
20240521,093200,2522962277,1897,1897,1898,1896,2505
20240521,093100,2518211822,1897,1898,1898,1897,9664
20240521,093000,2499877100,1898,1899,1899,1898,3593
20240521,092900,2493057554,1899,1896,1899,1896,43532
20240521,092800,2410517247,1896,1897,1897,1896,9598
20240521,092700,2392319433,1896,1898,1898,1896,783
20240521,092600,2390834548,1898,1898,1898,1896,6395
20240521,092500,2378704102,1898,1899,1899,1895,6574
20240521,092400,2366238862,1899,1896,1900,1895,22384
20240521,092300,2323781844,1896,1894,1897,1890,33933
20240521,092200,2259575054,1897,1894,1897,1892,16525
20240521,092100,2228289155,1892,1891,1896,1891,17258
20240521,092000,2195637359,1890,1900,1900,1890,39581
20240521,091900,2120630903,1902,1902,1904,1900,7039
20240521,091800,2107250775,1900,1906,1906,1900,27848
20240521,091700,2054308033,1906,1905,1906,1901,10681
20240521,091600,2033978125,1906,1908,1911,1901,42889
20240521,091500,1952362849,1908,1904,1908,1904,26724
20240521,091400,1901427960,1908,1903,1914,1899,107136
20240521,091300,1697669967,1903,1908,1913,1902,38945
20240521,091200,1623413905,1908,1903,1909,1902,51134
20240521,091100,1525925216,1903,1908,1913,1897,57727
20240521,091000,1415974741,1909,1897,1909,1890,80076
20240521,090900,1264071778,1902,1899,1903,1896,33756
20240521,090800,1199990062,1900,1900,1905,1897,30454
20240521,090700,1142051110,1905,1898,1914,1895,82545
20240521,090600,985151149,1897,1904,1905,1895,60279
20240521,090500,870585483,1905,1910,1914,1904,52324
20240521,090400,770653745,1910,1915,1916,1909,78006
20240521,090300,621529954,1913,1908,1917,1908,98723
20240521,090200,432599619,1911,1913,1917,1907,124438
20240521,090100,194606803,1910,1917,1918,1907,48828
20240521,090000,101240859,1917,1908,1917,1906,47515