KissMeData/065570/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194600,483150935,1940,1940,1940,1940,1742
20241125,194500,483150935,1940,1940,1940,1940,0
20241125,194400,483150935,1940,1940,1940,1940,0
20241125,194300,483150935,1940,1940,1940,1940,0
20241125,194200,483150935,1940,1940,1940,1940,0
20241125,194100,483150935,1940,1940,1940,1940,0
20241125,194000,483150935,1940,1940,1940,1940,0
20241125,193900,483150935,1940,1940,1940,1940,0
20241125,193800,483150935,1940,1940,1940,1940,0
20241125,193700,483150935,1940,1940,1940,1940,0
20241125,193600,483150935,1940,1940,1940,1940,0
20241125,193500,483150935,1940,1940,1940,1940,0
20241125,193400,483150935,1940,1940,1940,1940,0
20241125,193300,483150935,1940,1940,1940,1940,0
20241125,193200,483150935,1940,1940,1940,1940,0
20241125,193100,483150935,1940,1940,1940,1940,0
20241125,193000,483150935,1940,1940,1940,1940,0
20241125,192900,483150935,1940,1940,1940,1940,0
20241125,192800,483150935,1940,1940,1940,1940,0
20241125,192700,483150935,1940,1940,1940,1940,0
20241125,192600,483150935,1940,1940,1940,1940,0
20241125,192500,483150935,1940,1940,1940,1940,0
20241125,192400,483150935,1940,1940,1940,1940,0
20241125,192300,483150935,1940,1940,1940,1940,0
20241125,192200,483150935,1940,1940,1940,1940,0
20241125,192100,483150935,1940,1940,1940,1940,0
20241125,192000,483150935,1940,1940,1940,1940,0
20241125,191900,483150935,1940,1940,1940,1940,0
20241125,191800,483150935,1940,1940,1940,1940,0
20241125,191700,483150935,1940,1940,1940,1940,0
20241125,191600,483150935,1940,1940,1940,1940,1742
20241125,191500,483150935,1940,1940,1940,1940,0
20241125,191400,483150935,1940,1940,1940,1940,0
20241125,191300,483150935,1940,1940,1940,1940,0
20241125,191200,483150935,1940,1940,1940,1940,0
20241125,191100,483150935,1940,1940,1940,1940,0
20241125,191000,483150935,1940,1940,1940,1940,0
20241125,190900,483150935,1940,1940,1940,1940,0
20241125,190800,483150935,1940,1940,1940,1940,0
20241125,190700,483150935,1940,1940,1940,1940,0
20241125,190600,483150935,1940,1940,1940,1940,0
20241125,190500,483150935,1940,1940,1940,1940,0
20241125,190400,483150935,1940,1940,1940,1940,0
20241125,190300,483150935,1940,1940,1940,1940,0
20241125,190200,483150935,1940,1940,1940,1940,0
20241125,190100,483150935,1940,1940,1940,1940,0
20241125,190000,483150935,1940,1940,1940,1940,0
20241125,185900,483150935,1940,1940,1940,1940,0
20241125,185800,483150935,1940,1940,1940,1940,0
20241125,185700,483150935,1940,1940,1940,1940,0
20241125,185600,483150935,1940,1940,1940,1940,0
20241125,185500,483150935,1940,1940,1940,1940,0
20241125,185400,483150935,1940,1940,1940,1940,0
20241125,185300,483150935,1940,1940,1940,1940,0
20241125,185200,483150935,1940,1940,1940,1940,0
20241125,185100,483150935,1940,1940,1940,1940,0
20241125,185000,483150935,1940,1940,1940,1940,0
20241125,184900,483150935,1940,1940,1940,1940,0
20241125,184800,483150935,1940,1940,1940,1940,0
20241125,184700,483150935,1940,1940,1940,1940,0
20241125,184600,483150935,1940,1940,1940,1940,1742
20241125,184500,483150935,1940,1940,1940,1940,0
20241125,184400,483150935,1940,1940,1940,1940,0
20241125,184300,483150935,1940,1940,1940,1940,0
20241125,184200,483150935,1940,1940,1940,1940,0
20241125,184100,483150935,1940,1940,1940,1940,0
20241125,184000,483150935,1940,1940,1940,1940,0
20241125,183900,483150935,1940,1940,1940,1940,0
20241125,183800,483150935,1940,1940,1940,1940,0
20241125,183700,483150935,1940,1940,1940,1940,0
20241125,183600,483150935,1940,1940,1940,1940,0
20241125,183500,483150935,1940,1940,1940,1940,0
20241125,183400,483150935,1940,1940,1940,1940,0
20241125,183300,483150935,1940,1940,1940,1940,0
20241125,183200,483150935,1940,1940,1940,1940,0
20241125,183100,483150935,1940,1940,1940,1940,0
20241125,183000,483150935,1940,1940,1940,1940,0
20241125,182900,483150935,1940,1940,1940,1940,0
20241125,182800,483150935,1940,1940,1940,1940,0
20241125,182700,483150935,1940,1940,1940,1940,0
20241125,182600,483150935,1940,1940,1940,1940,0
20241125,182500,483150935,1940,1940,1940,1940,0
20241125,182400,483150935,1940,1940,1940,1940,0
20241125,182300,483150935,1940,1940,1940,1940,0
20241125,182200,483150935,1940,1940,1940,1940,0
20241125,182100,483150935,1940,1940,1940,1940,0
20241125,182000,483150935,1940,1940,1940,1940,0
20241125,181900,483150935,1940,1940,1940,1940,0
20241125,181800,483150935,1940,1940,1940,1940,0
20241125,181700,483150935,1940,1940,1940,1940,0
20241125,181600,483150935,1940,1940,1940,1940,1742
20241125,181500,483150935,1940,1940,1940,1940,0
20241125,181400,483150935,1940,1940,1940,1940,0
20241125,181300,483150935,1940,1940,1940,1940,0
20241125,181200,483150935,1940,1940,1940,1940,0
20241125,181100,483150935,1940,1940,1940,1940,0
20241125,181000,483150935,1940,1940,1940,1940,0
20241125,180900,483150935,1940,1940,1940,1940,0
20241125,180800,483150935,1940,1940,1940,1940,0
20241125,180700,483150935,1940,1940,1940,1940,0
20241125,180600,483150935,1940,1940,1940,1940,0
20241125,180500,483150935,1940,1940,1940,1940,0
20241125,180400,483150935,1940,1940,1940,1940,0
20241125,180300,483150935,1940,1940,1940,1940,0
20241125,180200,483150935,1940,1940,1940,1940,0
20241125,180100,483150935,1940,1940,1940,1940,0
20241125,180000,483150935,1940,1940,1940,1940,0
20241125,175900,483150935,1940,1940,1940,1940,0
20241125,175800,483150935,1940,1940,1940,1940,0
20241125,175700,483150935,1940,1940,1940,1940,0
20241125,175600,483150935,1940,1940,1940,1940,0
20241125,175500,483150935,1940,1940,1940,1940,0
20241125,175400,483150935,1940,1940,1940,1940,0
20241125,175300,483150935,1940,1940,1940,1940,0
20241125,175200,483150935,1940,1940,1940,1940,0
20241125,175100,483150935,1940,1940,1940,1940,0
20241125,175000,483150935,1940,1940,1940,1940,0
20241125,174900,483150935,1940,1940,1940,1940,0
20241125,174800,483150935,1940,1940,1940,1940,0
20241125,174700,483150935,1940,1940,1940,1940,0
20241125,174600,483150935,1940,1940,1940,1940,1742
20241125,174500,483150935,1940,1940,1940,1940,0
20241125,174400,483150935,1940,1940,1940,1940,0
20241125,174300,483150935,1940,1940,1940,1940,0
20241125,174200,483150935,1940,1940,1940,1940,0
20241125,174100,483150935,1940,1940,1940,1940,0
20241125,174000,483150935,1940,1940,1940,1940,0
20241125,173900,483150935,1940,1940,1940,1940,0
20241125,173800,483150935,1940,1940,1940,1940,0
20241125,173700,483150935,1940,1940,1940,1940,0
20241125,173600,483150935,1940,1940,1940,1940,0
20241125,173500,483150935,1940,1940,1940,1940,0
20241125,173400,483150935,1940,1940,1940,1940,0
20241125,173300,483150935,1940,1940,1940,1940,0
20241125,173200,483150935,1940,1940,1940,1940,0
20241125,173100,483150935,1940,1940,1940,1940,0
20241125,173000,483150935,1940,1940,1940,1940,0
20241125,172900,483150935,1940,1940,1940,1940,0
20241125,172800,483150935,1940,1940,1940,1940,0
20241125,172700,483150935,1940,1940,1940,1940,0
20241125,172600,483150935,1940,1940,1940,1940,0
20241125,172500,483150935,1940,1940,1940,1940,0
20241125,172400,483150935,1940,1940,1940,1940,0
20241125,172300,483150935,1940,1940,1940,1940,0
20241125,172200,483150935,1940,1940,1940,1940,0
20241125,172100,483150935,1940,1940,1940,1940,0
20241125,172000,483150935,1940,1940,1940,1940,0
20241125,171900,483150935,1940,1940,1940,1940,0
20241125,171800,483150935,1940,1940,1940,1940,0
20241125,171700,483150935,1940,1940,1940,1940,0
20241125,171600,483150935,1940,1940,1940,1940,1742
20241125,171500,483150935,1940,1940,1940,1940,0
20241125,171400,483150935,1940,1940,1940,1940,0
20241125,171300,483150935,1940,1940,1940,1940,0
20241125,171200,483150935,1940,1940,1940,1940,0
20241125,171100,483150935,1940,1940,1940,1940,0
20241125,171000,483150935,1940,1940,1940,1940,0
20241125,170900,483150935,1940,1940,1940,1940,0
20241125,170800,483150935,1940,1940,1940,1940,0
20241125,170700,483150935,1940,1940,1940,1940,0
20241125,170600,483150935,1940,1940,1940,1940,0
20241125,170500,483150935,1940,1940,1940,1940,0
20241125,170400,483150935,1940,1940,1940,1940,0
20241125,170300,483150935,1940,1940,1940,1940,0
20241125,170200,483150935,1940,1940,1940,1940,0
20241125,170100,483150935,1940,1940,1940,1940,0
20241125,170000,483150935,1940,1940,1940,1940,0
20241125,165900,483150935,1940,1940,1940,1940,0
20241125,165800,483150935,1940,1940,1940,1940,0
20241125,165700,483150935,1940,1940,1940,1940,0
20241125,165600,483150935,1940,1940,1940,1940,0
20241125,165500,483150935,1940,1940,1940,1940,0
20241125,165400,483150935,1940,1940,1940,1940,0
20241125,165300,483150935,1940,1940,1940,1940,0
20241125,165200,483150935,1940,1940,1940,1940,0
20241125,165100,483150935,1940,1940,1940,1940,0
20241125,165000,483150935,1940,1940,1940,1940,0
20241125,164900,483150935,1940,1940,1940,1940,0
20241125,164800,483150935,1940,1940,1940,1940,0
20241125,164700,483150935,1940,1940,1940,1940,0
20241125,164600,483150935,1940,1940,1940,1940,1742
20241125,164500,483150935,1940,1940,1940,1940,0
20241125,164400,483150935,1940,1940,1940,1940,0
20241125,164300,483150935,1940,1940,1940,1940,0
20241125,164200,483150935,1940,1940,1940,1940,0
20241125,164100,483150935,1940,1940,1940,1940,0
20241125,164000,483150935,1940,1940,1940,1940,0
20241125,163900,483150935,1940,1940,1940,1940,0
20241125,163800,483150935,1940,1940,1940,1940,0
20241125,163700,483150935,1940,1940,1940,1940,0
20241125,163600,483150935,1940,1940,1940,1940,0
20241125,163500,483150935,1940,1940,1940,1940,0
20241125,163400,483150935,1940,1940,1940,1940,0
20241125,163300,483150935,1940,1940,1940,1940,0
20241125,163200,483150935,1940,1940,1940,1940,0
20241125,163100,483150935,1940,1940,1940,1940,0
20241125,163000,483150935,1940,1940,1940,1940,0
20241125,162900,483150935,1940,1940,1940,1940,0
20241125,162800,483150935,1940,1940,1940,1940,0
20241125,162700,483150935,1940,1940,1940,1940,0
20241125,162600,483150935,1940,1940,1940,1940,0
20241125,162500,483150935,1940,1940,1940,1940,0
20241125,162400,483150935,1940,1940,1940,1940,0
20241125,162300,483150935,1940,1940,1940,1940,0
20241125,162200,483150935,1940,1940,1940,1940,0
20241125,162100,483150935,1940,1940,1940,1940,0
20241125,162000,483150935,1940,1940,1940,1940,0
20241125,161900,483150935,1940,1940,1940,1940,0
20241125,161800,483150935,1940,1940,1940,1940,0
20241125,161700,483150935,1940,1940,1940,1940,0
20241125,161600,483150935,1940,1940,1940,1940,1742
20241125,161500,483150935,1940,1940,1940,1940,0
20241125,161400,483150935,1940,1940,1940,1940,0
20241125,161300,483150935,1940,1940,1940,1940,0
20241125,161200,483150935,1940,1940,1940,1940,0
20241125,161100,483150935,1940,1940,1940,1940,0
20241125,161000,483150935,1940,1940,1940,1940,0
20241125,160900,483150935,1940,1940,1940,1940,0
20241125,160800,483150935,1940,1940,1940,1940,0
20241125,160700,483150935,1940,1940,1940,1940,0
20241125,160600,483150935,1940,1940,1940,1940,0
20241125,160500,483150935,1940,1940,1940,1940,0
20241125,160400,483150935,1940,1940,1940,1940,0
20241125,160300,483150935,1940,1940,1940,1940,0
20241125,160200,483150935,1940,1940,1940,1940,0
20241125,160100,483150935,1940,1940,1940,1940,0
20241125,160000,483150935,1940,1940,1940,1940,0
20241125,155900,483150935,1940,1940,1940,1940,0
20241125,155800,483150935,1940,1940,1940,1940,0
20241125,155700,483150935,1940,1940,1940,1940,0
20241125,155600,483150935,1940,1940,1940,1940,0
20241125,155500,483150935,1940,1940,1940,1940,0
20241125,155400,483150935,1940,1940,1940,1940,0
20241125,155300,483150935,1940,1940,1940,1940,0
20241125,155200,483150935,1940,1940,1940,1940,0
20241125,155100,483150935,1940,1940,1940,1940,0
20241125,155000,483150935,1940,1940,1940,1940,0
20241125,154900,483150935,1940,1940,1940,1940,0
20241125,154800,483150935,1940,1940,1940,1940,0
20241125,154700,483150935,1940,1940,1940,1940,0
20241125,154600,483150935,1940,1940,1940,1940,1742
20241125,154500,483150935,1940,1940,1940,1940,0
20241125,154400,483150935,1940,1940,1940,1940,0
20241125,154300,483150935,1940,1940,1940,1940,0
20241125,154200,483150935,1940,1940,1940,1940,0
20241125,154100,483150935,1940,1940,1940,1940,0
20241125,154000,483150935,1940,1940,1940,1940,0
20241125,153900,483150935,1940,1940,1940,1940,0
20241125,153800,483150935,1940,1940,1940,1940,0
20241125,153700,483150935,1940,1940,1940,1940,0
20241125,153600,483150935,1940,1940,1940,1940,0
20241125,153500,483150935,1940,1940,1940,1940,0
20241125,153400,483150935,1940,1940,1940,1940,0
20241125,153300,483150935,1940,1940,1940,1940,0
20241125,153200,483150935,1940,1940,1940,1940,0
20241125,153100,483150935,1940,1940,1940,1940,0
20241125,153000,483150935,1940,1940,1940,1940,1742
20241125,152900,479771455,1944,1944,1944,1944,0
20241125,152800,479771455,1944,1944,1944,1944,0
20241125,152700,479771455,1944,1944,1944,1944,0
20241125,152600,479771455,1944,1944,1944,1944,0
20241125,152500,479771455,1944,1944,1944,1944,0
20241125,152400,479771455,1944,1944,1944,1944,0
20241125,152300,479771455,1944,1944,1944,1944,0
20241125,152200,479771455,1944,1944,1944,1944,0
20241125,152100,479771455,1944,1944,1944,1944,0
20241125,152000,479771455,1944,1944,1944,1944,0
20241125,151900,479771455,1944,1944,1944,1944,0
20241125,151800,479771455,1944,1944,1944,1944,0
20241125,151700,479771455,1944,1944,1944,1944,0
20241125,151600,479771455,1944,1944,1944,1944,0
20241125,151500,479771455,1944,1944,1944,1944,0
20241125,151400,479771455,1944,1944,1944,1944,0
20241125,151300,479771455,1944,1940,1944,1940,420
20241125,151200,478955359,1940,1940,1940,1940,0
20241125,151100,478955359,1940,1940,1940,1940,0
20241125,151000,478955359,1940,1934,1940,1934,60
20241125,150900,478839259,1935,1935,1935,1935,11
20241125,150800,478817974,1935,1935,1935,1935,0
20241125,150700,478817974,1935,1935,1935,1935,0
20241125,150600,478817974,1935,1935,1935,1935,30
20241125,150500,478759924,1944,1944,1944,1944,0
20241125,150400,478759924,1944,1944,1944,1944,1
20241125,150300,478757980,1945,1944,1945,1944,2
20241125,150200,478754091,1947,1947,1947,1947,0
20241125,150100,478754091,1947,1937,1947,1926,1525
20241125,150000,475785434,1948,1948,1948,1948,0
20241125,145900,475785434,1948,1948,1948,1948,0
20241125,145800,475785434,1948,1948,1948,1948,0
20241125,145700,475785434,1948,1948,1948,1948,0
20241125,145600,475785434,1948,1948,1948,1948,0
20241125,145500,475785434,1948,1948,1948,1948,0
20241125,145400,475785434,1948,1945,1948,1945,655
20241125,145300,474509561,1939,1938,1939,1938,359
20241125,145200,473813532,1937,1937,1937,1937,4
20241125,145100,473805784,1938,1938,1938,1938,42
20241125,145000,473724388,1937,1937,1937,1937,0
20241125,144900,473724388,1937,1937,1937,1937,0
20241125,144800,473724388,1937,1937,1937,1937,1
20241125,144700,473722451,1937,1937,1937,1937,0
20241125,144600,473722451,1937,1937,1937,1920,107
20241125,144500,473515209,1938,1938,1938,1938,0
20241125,144400,473515209,1938,1938,1938,1938,0
20241125,144300,473515209,1938,1938,1938,1938,0
20241125,144200,473515209,1938,1938,1938,1938,200
20241125,144100,473127609,1933,1931,1933,1924,7800
20241125,144000,458111585,1931,1931,1931,1931,0
20241125,143900,458111585,1931,1931,1931,1931,1
20241125,143800,458109654,1950,1950,1950,1950,900
20241125,143700,456354654,1950,1949,1950,1949,4000
20241125,143600,448554724,1950,1950,1950,1950,0
20241125,143500,448554724,1950,1950,1950,1950,0
20241125,143400,448554724,1950,1950,1950,1950,0
20241125,143300,448554724,1950,1950,1950,1950,0
20241125,143200,448554724,1950,1950,1950,1950,0
20241125,143100,448554724,1950,1950,1950,1950,0
20241125,143000,448554724,1950,1950,1950,1950,0
20241125,142900,448554724,1950,1950,1950,1950,0
20241125,142800,448554724,1950,1948,1950,1948,1637
20241125,142700,445363031,1943,1932,1943,1932,339
20241125,142600,444707397,1922,1931,1931,1922,17104
20241125,142500,411729202,1931,1938,1938,1931,115
20241125,142400,411507067,1940,1940,1940,1940,0
20241125,142300,411507067,1940,1940,1940,1940,0
20241125,142200,411507067,1940,1940,1940,1940,0
20241125,142100,411507067,1940,1940,1940,1940,0
20241125,142000,411507067,1940,1940,1940,1940,0
20241125,141900,411507067,1940,1940,1940,1940,0
20241125,141800,411507067,1940,1939,1940,1939,379
20241125,141700,410772111,1939,1938,1939,1938,62
20241125,141600,410651895,1929,1929,1929,1929,0
20241125,141500,410651895,1929,1933,1933,1929,1072
20241125,141400,408583313,1934,1934,1934,1934,0
20241125,141300,408583313,1934,1934,1934,1934,0
20241125,141200,408583313,1934,1934,1934,1934,1
20241125,141100,408581379,1940,1940,1940,1940,0
20241125,141000,408581379,1940,1943,1943,1940,42
20241125,140900,408499791,1944,1944,1944,1944,148
20241125,140800,408212079,1959,1959,1959,1959,0
20241125,140700,408212079,1959,1959,1959,1959,0
20241125,140600,408212079,1959,1956,1959,1954,1129
20241125,140500,406003424,1959,1959,1959,1959,0
20241125,140400,406003424,1959,1959,1959,1959,0
20241125,140300,406003424,1959,1959,1959,1959,0
20241125,140200,406003424,1959,1959,1959,1959,0
20241125,140100,406003424,1959,1959,1959,1959,0
20241125,140000,406003424,1959,1959,1959,1959,0
20241125,135900,406003424,1959,1959,1959,1959,0
20241125,135800,406003424,1959,1956,1973,1956,6499
20241125,135700,393264712,1959,1954,1959,1954,675
20241125,135600,391945518,1954,1954,1954,1954,0
20241125,135500,391945518,1954,1954,1954,1954,0
20241125,135400,391945518,1954,1954,1954,1954,0
20241125,135300,391945518,1954,1954,1954,1954,0
20241125,135200,391945518,1954,1954,1954,1954,0
20241125,135100,391945518,1954,1954,1954,1954,0
20241125,135000,391945518,1954,1954,1954,1954,5
20241125,134900,391935748,1944,1944,1944,1944,0
20241125,134800,391935748,1944,1944,1944,1944,0
20241125,134700,391935748,1944,1944,1944,1944,0
20241125,134600,391935748,1944,1946,1946,1944,3000
20241125,134500,386103586,1957,1957,1957,1957,0
20241125,134400,386103586,1957,1957,1957,1957,0
20241125,134300,386103586,1957,1957,1957,1957,0
20241125,134200,386103586,1957,1957,1957,1957,0
20241125,134100,386103586,1957,1957,1957,1957,24
20241125,134000,386056618,1958,1958,1958,1958,41
20241125,133900,385976340,1944,1944,1944,1944,204
20241125,133800,385579764,1944,1947,1947,1944,204
20241125,133700,385183069,1944,1951,1951,1944,4
20241125,133600,385175283,1961,1961,1961,1961,0
20241125,133500,385175283,1961,1961,1961,1961,0
20241125,133400,385175283,1961,1961,1961,1961,0
20241125,133300,385175283,1961,1961,1961,1961,0
20241125,133200,385175283,1961,1961,1961,1961,0
20241125,133100,385175283,1961,1961,1961,1961,0
20241125,133000,385175283,1961,1970,1970,1961,7
20241125,132900,385161547,1960,1960,1960,1960,405
20241125,132800,384367747,1973,1973,1973,1973,0
20241125,132700,384367747,1973,1971,1973,1971,260
20241125,132600,383854920,1971,1960,1971,1960,13
20241125,132500,383829330,1960,1960,1960,1960,0
20241125,132400,383829330,1960,1960,1960,1960,0
20241125,132300,383829330,1960,1960,1960,1960,0
20241125,132200,383829330,1960,1960,1960,1960,0
20241125,132100,383829330,1960,1960,1960,1960,85
20241125,132000,383662730,1960,1960,1960,1960,0
20241125,131900,383662730,1960,1960,1960,1960,537
20241125,131800,382610210,1960,1960,1960,1960,51
20241125,131700,382510250,1960,1960,1960,1960,102
20241125,131600,382310330,1960,1960,1960,1960,10000
20241125,131500,362710330,1960,1965,1965,1960,9415
20241125,131400,344255725,1979,1978,1979,1978,200
20241125,131300,343859943,1980,1980,1980,1980,0
20241125,131200,343859943,1980,1980,1980,1980,0
20241125,131100,343859943,1980,1975,1980,1975,3415
20241125,131000,337103313,1975,1967,1975,1967,107
20241125,130900,336892496,1967,1957,1967,1957,379
20241125,130800,336150603,1957,1957,1957,1957,4
20241125,130700,336142775,1961,1952,1961,1952,873
20241125,130600,334437418,1952,1951,1952,1951,61
20241125,130500,334318405,1951,1939,1951,1939,934
20241125,130400,332502915,1932,1932,1932,1932,0
20241125,130300,332502915,1932,1932,1932,1932,0
20241125,130200,332502915,1932,1933,1933,1932,122
20241125,130100,332267207,1942,1942,1942,1942,0
20241125,130000,332267207,1942,1942,1942,1942,2
20241125,125900,332263323,1931,1931,1931,1931,0
20241125,125800,332263323,1931,1931,1931,1931,10
20241125,125700,332244013,1931,1931,1931,1931,0
20241125,125600,332244013,1931,1931,1931,1931,42
20241125,125500,332162911,1932,1932,1932,1932,0
20241125,125400,332162911,1932,1932,1932,1932,0
20241125,125300,332162911,1932,1934,1934,1932,154
20241125,125200,331865103,1934,1934,1934,1934,10
20241125,125100,331845763,1945,1935,1945,1935,30
20241125,125000,331787703,1945,1945,1945,1945,6
20241125,124900,331776033,1936,1936,1936,1936,0
20241125,124800,331776033,1936,1936,1936,1936,1
20241125,124700,331774097,1936,1936,1936,1936,0
20241125,124600,331774097,1936,1936,1936,1936,0
20241125,124500,331774097,1936,1937,1937,1936,68
20241125,124400,331642428,1937,1937,1937,1937,0
20241125,124300,331642428,1937,1937,1937,1937,0
20241125,124200,331642428,1937,1937,1937,1937,0
20241125,124100,331642428,1937,1937,1937,1937,0
20241125,124000,331642428,1937,1937,1937,1937,0
20241125,123900,331642428,1937,1937,1937,1937,0
20241125,123800,331642428,1937,1937,1937,1937,0
20241125,123700,331642428,1937,1937,1937,1937,0
20241125,123600,331642428,1937,1937,1937,1937,0
20241125,123500,331642428,1937,1937,1937,1937,0
20241125,123400,331642428,1937,1937,1937,1937,2
20241125,123300,331638554,1937,1937,1937,1937,1
20241125,123200,331636617,1955,1954,1955,1954,20
20241125,123100,331597533,1936,1940,1940,1936,60
20241125,123000,331481247,1951,1951,1951,1951,6
20241125,122900,331469541,1955,1955,1955,1955,0
20241125,122800,331469541,1955,1955,1955,1955,0
20241125,122700,331469541,1955,1953,1955,1953,1000
20241125,122600,329514623,1953,1953,1953,1953,0
20241125,122500,329514623,1953,1953,1953,1953,0
20241125,122400,329514623,1953,1953,1953,1953,0
20241125,122300,329514623,1953,1953,1953,1953,0
20241125,122200,329514623,1953,1953,1953,1953,0
20241125,122100,329514623,1953,1953,1953,1953,0
20241125,122000,329514623,1953,1951,1953,1951,62
20241125,121900,329393605,1940,1940,1940,1940,0
20241125,121800,329393605,1940,1940,1940,1940,0
20241125,121700,329393605,1940,1940,1940,1940,0
20241125,121600,329393605,1940,1940,1940,1940,0
20241125,121500,329393605,1940,1940,1940,1940,70
20241125,121400,329257805,1940,1940,1940,1940,0
20241125,121300,329257805,1940,1940,1940,1940,0
20241125,121200,329257805,1940,1940,1940,1940,0
20241125,121100,329257805,1940,1953,1954,1940,16220
20241125,121000,297781767,1953,1947,1953,1947,2968
20241125,120900,291993713,1938,1938,1938,1938,0
20241125,120800,291993713,1938,1938,1938,1938,0
20241125,120700,291993713,1938,1938,1938,1938,0
20241125,120600,291993713,1938,1938,1938,1938,0
20241125,120500,291993713,1938,1938,1938,1938,0
20241125,120400,291993713,1938,1938,1938,1938,10
20241125,120300,291974333,1938,1938,1938,1938,0
20241125,120200,291974333,1938,1938,1938,1938,0
20241125,120100,291974333,1938,1948,1948,1936,203
20241125,120000,291581113,1953,1953,1953,1953,0
20241125,115900,291581113,1953,1953,1953,1953,0
20241125,115800,291581113,1953,1953,1953,1953,0
20241125,115700,291581113,1953,1953,1953,1953,0
20241125,115600,291581113,1953,1953,1953,1953,0
20241125,115500,291581113,1953,1953,1953,1953,0
20241125,115400,291581113,1953,1953,1953,1953,5
20241125,115300,291571348,1953,1953,1953,1953,0
20241125,115200,291571348,1953,1956,1956,1953,110
20241125,115100,291356268,1965,1965,1965,1965,0
20241125,115000,291356268,1965,1965,1965,1965,6
20241125,114900,291344478,1966,1966,1966,1966,0
20241125,114800,291344478,1966,1966,1966,1966,0
20241125,114700,291344478,1966,1966,1966,1966,5
20241125,114600,291334648,1966,1966,1966,1966,0
20241125,114500,291334648,1966,1966,1966,1966,0
20241125,114400,291334648,1966,1966,1966,1966,0
20241125,114300,291334648,1966,1966,1966,1966,0
20241125,114200,291334648,1966,1966,1966,1966,0
20241125,114100,291334648,1966,1969,1969,1966,186
20241125,114000,290968567,1969,1969,1969,1969,0
20241125,113900,290968567,1969,1969,1969,1969,0
20241125,113800,290968567,1969,1969,1969,1969,1
20241125,113700,290966598,1956,1956,1956,1956,50
20241125,113600,290868798,1969,1968,1969,1968,8
20241125,113500,290853047,1956,1956,1956,1956,900
20241125,113400,289092647,1956,1966,1966,1956,99
20241125,113300,288898942,1956,1956,1956,1956,0
20241125,113200,288898942,1956,1956,1956,1956,0
20241125,113100,288898942,1956,1956,1956,1956,0
20241125,113000,288898942,1956,1956,1956,1956,0
20241125,112900,288898942,1956,1956,1956,1956,0
20241125,112800,288898942,1956,1956,1956,1956,9
20241125,112700,288881338,1956,1956,1956,1956,0
20241125,112600,288881338,1956,1956,1956,1956,0
20241125,112500,288881338,1956,1956,1956,1956,0
20241125,112400,288881338,1956,1956,1956,1956,50
20241125,112300,288783538,1979,1974,1979,1974,300
20241125,112200,288190584,1948,1948,1948,1948,0
20241125,112100,288190584,1948,1948,1948,1948,0
20241125,112000,288190584,1948,1948,1948,1948,0
20241125,111900,288190584,1948,1948,1948,1948,0
20241125,111800,288190584,1948,1948,1948,1948,54
20241125,111700,288085392,1971,1971,1971,1971,0
20241125,111600,288085392,1971,1971,1971,1971,0
20241125,111500,288085392,1971,1971,1971,1971,0
20241125,111400,288085392,1971,1971,1971,1971,0
20241125,111300,288085392,1971,1965,1971,1965,5656
20241125,111200,276965423,1963,1950,1963,1950,3920
20241125,111100,269310253,1952,1952,1952,1952,0
20241125,111000,269310253,1952,1952,1952,1952,0
20241125,110900,269310253,1952,1952,1952,1952,0
20241125,110800,269310253,1952,1936,1952,1936,421
20241125,110700,268495037,1936,1936,1936,1936,0
20241125,110600,268495037,1936,1936,1936,1936,1725
20241125,110500,265155437,1935,1935,1935,1935,0
20241125,110400,265155437,1935,1935,1935,1935,0
20241125,110300,265155437,1935,1935,1935,1935,10
20241125,110200,265136087,1952,1952,1952,1952,0
20241125,110100,265136087,1952,1951,1952,1951,20
20241125,110000,265097066,1952,1939,1952,1934,101
20241125,105900,264901494,1940,1940,1940,1940,70
20241125,105800,264765694,1952,1952,1952,1952,0
20241125,105700,264765694,1952,1952,1952,1952,10
20241125,105600,264746174,1952,1952,1952,1952,51
20241125,105500,264646622,1941,1941,1941,1941,0
20241125,105400,264646622,1941,1941,1941,1941,40
20241125,105300,264568982,1940,1940,1940,1940,156
20241125,105200,264266342,1952,1952,1952,1952,200
20241125,105100,263875942,1952,1952,1952,1952,41
20241125,105000,263795910,1952,1952,1952,1952,0
20241125,104900,263795910,1952,1950,1952,1950,3000
20241125,104800,257940353,1950,1950,1950,1950,0
20241125,104700,257940353,1950,1950,1950,1950,20
20241125,104600,257901353,1934,1950,1950,1934,2581
20241125,104500,252892883,1950,1950,1950,1950,0
20241125,104400,252892883,1950,1950,1950,1950,0
20241125,104300,252892883,1950,1951,1951,1950,1042
20241125,104200,250860979,1952,1952,1952,1952,157
20241125,104100,250554515,1952,1966,1966,1952,77
20241125,104000,250403469,1965,1965,1965,1965,0
20241125,103900,250403469,1965,1965,1965,1965,944
20241125,103800,248548509,1965,1965,1965,1965,0
20241125,103700,248548509,1965,1965,1965,1965,100
20241125,103600,248352009,1966,1966,1966,1966,0
20241125,103500,248352009,1966,1961,1966,1961,409
20241125,103400,247548714,1950,1950,1950,1950,224
20241125,103300,247111914,1950,1940,1960,1940,6086
20241125,103200,235240226,1955,1955,1955,1955,505
20241125,103100,234252951,1955,1957,1973,1937,362
20241125,103000,233546873,1973,1972,1973,1965,2088
20241125,102900,229442514,1972,1972,1972,1972,0
20241125,102800,229442514,1972,1972,1972,1972,31
20241125,102700,229381382,1979,1973,1979,1972,201
20241125,102600,228984882,1973,1974,1974,1973,251
20241125,102500,228489458,1974,1995,1995,1974,351
20241125,102400,227794043,1995,1995,1995,1995,842
20241125,102300,226114253,1995,1995,1995,1995,143
20241125,102200,225828968,2000,1996,2000,1995,6203
20241125,102100,213452803,1995,1995,2010,1995,4335
20241125,102000,204790493,1996,2050,2055,1996,14583
20241125,101900,175051281,2045,2050,2095,2045,9588
20241125,101800,155160276,2050,2030,2050,2030,1360
20241125,101700,152384636,2030,2020,2030,2020,3811
20241125,101600,144650156,2010,1998,2045,1996,14843
20241125,101500,114955952,2000,1998,2000,1998,102
20241125,101400,114752154,1995,1977,2050,1977,3971
20241125,101300,106790916,1977,1972,1977,1972,1587
20241125,101200,103660959,1967,1967,1967,1967,0
20241125,101100,103660959,1967,1967,1967,1967,0
20241125,101000,103660959,1967,1967,1967,1967,200
20241125,100900,103267559,1968,1957,1968,1957,254
20241125,100800,102768291,1925,1925,1925,1925,50
20241125,100700,102672041,1968,1968,1968,1919,3
20241125,100600,102666186,1919,1955,1968,1919,294
20241125,100500,102092381,1953,1953,1953,1953,0
20241125,100400,102092381,1953,1944,1953,1944,225
20241125,100300,101653856,1950,1941,1950,1941,102
20241125,100200,101454974,1940,1939,1940,1939,8681
20241125,100100,84619434,1938,1935,1938,1934,9863
20241125,100000,65523390,1927,1926,1927,1926,2913
20241125,095900,59912590,1926,1927,1927,1926,3898
20241125,095800,52404593,1927,1927,1927,1927,100
20241125,095700,52211893,1926,1925,1926,1925,1059
20241125,095600,50172760,1925,1925,1925,1925,112
20241125,095500,49957160,1925,1923,1925,1923,1097
20241125,095400,47846309,1923,1925,1925,1923,96
20241125,095300,47661512,1915,1915,1915,1915,0
20241125,095200,47661512,1915,1915,1915,1915,0
20241125,095100,47661512,1915,1916,1916,1915,301
20241125,095000,47085072,1927,1927,1927,1927,0
20241125,094900,47085072,1927,1927,1927,1927,0
20241125,094800,47085072,1927,1927,1927,1927,3
20241125,094700,47079291,1927,1927,1927,1927,1
20241125,094600,47077364,1916,1916,1916,1916,6
20241125,094500,47065868,1915,1915,1915,1915,1
20241125,094400,47063953,1915,1916,1916,1915,948
20241125,094300,45248493,1916,1915,1916,1915,195
20241125,094200,44875067,1915,1915,1940,1915,5360
20241125,094100,34608938,1915,1895,1916,1865,791
20241125,094000,33126899,1894,1861,1894,1861,4259
20241125,093900,25126593,1861,1845,1861,1845,1862
20241125,093800,21673245,1845,1845,1845,1845,50
20241125,093700,21580995,1840,1840,1840,1840,0
20241125,093600,21580995,1840,1844,1844,1840,75
20241125,093500,21442715,1844,1844,1844,1844,1
20241125,093400,21440871,1845,1845,1845,1845,0
20241125,093300,21440871,1845,1846,1846,1845,339
20241125,093200,20815365,1845,1846,1846,1845,471
20241125,093100,19946303,1846,1846,1846,1846,0
20241125,093000,19946303,1846,1846,1846,1846,27
20241125,092900,19896461,1845,1845,1845,1845,25
20241125,092800,19850336,1855,1855,1855,1855,1
20241125,092700,19848481,1855,1855,1855,1855,1
20241125,092600,19846626,1855,1855,1855,1855,1
20241125,092500,19844771,1837,1837,1837,1837,50
20241125,092400,19752921,1854,1854,1854,1854,0
20241125,092300,19752921,1854,1854,1854,1854,0
20241125,092200,19752921,1854,1854,1854,1854,0
20241125,092100,19752921,1854,1854,1854,1854,0
20241125,092000,19752921,1854,1854,1854,1854,201
20241125,091900,19380267,1834,1834,1834,1834,0
20241125,091800,19380267,1834,1835,1835,1834,2439
20241125,091700,14907140,1835,1835,1835,1835,0
20241125,091600,14907140,1835,1835,1835,1835,105
20241125,091500,14714465,1834,1835,1835,1834,96
20241125,091400,14538333,1834,1834,1834,1834,0
20241125,091300,14538333,1834,1845,1845,1834,2982
20241125,091200,9065334,1857,1857,1857,1857,1
20241125,091100,9063477,1845,1845,1845,1845,86
20241125,091000,8904807,1845,1845,1845,1845,0
20241125,090900,8904807,1845,1846,1846,1845,94
20241125,090800,8731339,1840,1840,1840,1840,0
20241125,090700,8731339,1840,1840,1840,1840,0
20241125,090600,8731339,1840,1856,1858,1840,59
20241125,090500,8621934,1835,1836,1836,1835,40
20241125,090400,8548521,1835,1836,1836,1835,100
20241125,090300,8365008,1834,1836,1836,1834,121
20241125,090200,8143018,1832,1832,1832,1832,0
20241125,090100,8143018,1832,1832,1832,1831,1902
20241125,090000,4658592,1838,1790,1840,1790,2581