KissMeData/060310/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,194100,842914616,1901,1901,1901,1901,6501
20250124,194000,842914616,1901,1901,1901,1901,0
20250124,193900,842914616,1901,1901,1901,1901,0
20250124,193800,842914616,1901,1901,1901,1901,0
20250124,193700,842914616,1901,1901,1901,1901,0
20250124,193600,842914616,1901,1901,1901,1901,0
20250124,193500,842914616,1901,1901,1901,1901,0
20250124,193400,842914616,1901,1901,1901,1901,0
20250124,193300,842914616,1901,1901,1901,1901,0
20250124,193200,842914616,1901,1901,1901,1901,0
20250124,193100,842914616,1901,1901,1901,1901,0
20250124,193000,842914616,1901,1901,1901,1901,0
20250124,192900,842914616,1901,1901,1901,1901,0
20250124,192800,842914616,1901,1901,1901,1901,0
20250124,192700,842914616,1901,1901,1901,1901,0
20250124,192600,842914616,1901,1901,1901,1901,0
20250124,192500,842914616,1901,1901,1901,1901,0
20250124,192400,842914616,1901,1901,1901,1901,0
20250124,192300,842914616,1901,1901,1901,1901,0
20250124,192200,842914616,1901,1901,1901,1901,0
20250124,192100,842914616,1901,1901,1901,1901,0
20250124,192000,842914616,1901,1901,1901,1901,0
20250124,191900,842914616,1901,1901,1901,1901,0
20250124,191800,842914616,1901,1901,1901,1901,0
20250124,191700,842914616,1901,1901,1901,1901,0
20250124,191600,842914616,1901,1901,1901,1901,0
20250124,191500,842914616,1901,1901,1901,1901,0
20250124,191400,842914616,1901,1901,1901,1901,0
20250124,191300,842914616,1901,1901,1901,1901,0
20250124,191200,842914616,1901,1901,1901,1901,0
20250124,191100,842914616,1901,1901,1901,1901,6501
20250124,191000,842914616,1901,1901,1901,1901,0
20250124,190900,842914616,1901,1901,1901,1901,0
20250124,190800,842914616,1901,1901,1901,1901,0
20250124,190700,842914616,1901,1901,1901,1901,0
20250124,190600,842914616,1901,1901,1901,1901,0
20250124,190500,842914616,1901,1901,1901,1901,0
20250124,190400,842914616,1901,1901,1901,1901,0
20250124,190300,842914616,1901,1901,1901,1901,0
20250124,190200,842914616,1901,1901,1901,1901,0
20250124,190100,842914616,1901,1901,1901,1901,0
20250124,190000,842914616,1901,1901,1901,1901,0
20250124,185900,842914616,1901,1901,1901,1901,0
20250124,185800,842914616,1901,1901,1901,1901,0
20250124,185700,842914616,1901,1901,1901,1901,0
20250124,185600,842914616,1901,1901,1901,1901,0
20250124,185500,842914616,1901,1901,1901,1901,0
20250124,185400,842914616,1901,1901,1901,1901,0
20250124,185300,842914616,1901,1901,1901,1901,0
20250124,185200,842914616,1901,1901,1901,1901,0
20250124,185100,842914616,1901,1901,1901,1901,0
20250124,185000,842914616,1901,1901,1901,1901,0
20250124,184900,842914616,1901,1901,1901,1901,0
20250124,184800,842914616,1901,1901,1901,1901,0
20250124,184700,842914616,1901,1901,1901,1901,0
20250124,184600,842914616,1901,1901,1901,1901,0
20250124,184500,842914616,1901,1901,1901,1901,0
20250124,184400,842914616,1901,1901,1901,1901,0
20250124,184300,842914616,1901,1901,1901,1901,0
20250124,184200,842914616,1901,1901,1901,1901,0
20250124,184100,842914616,1901,1901,1901,1901,6501
20250124,184000,842914616,1901,1901,1901,1901,0
20250124,183900,842914616,1901,1901,1901,1901,0
20250124,183800,842914616,1901,1901,1901,1901,0
20250124,183700,842914616,1901,1901,1901,1901,0
20250124,183600,842914616,1901,1901,1901,1901,0
20250124,183500,842914616,1901,1901,1901,1901,0
20250124,183400,842914616,1901,1901,1901,1901,0
20250124,183300,842914616,1901,1901,1901,1901,0
20250124,183200,842914616,1901,1901,1901,1901,0
20250124,183100,842914616,1901,1901,1901,1901,0
20250124,183000,842914616,1901,1901,1901,1901,0
20250124,182900,842914616,1901,1901,1901,1901,0
20250124,182800,842914616,1901,1901,1901,1901,0
20250124,182700,842914616,1901,1901,1901,1901,0
20250124,182600,842914616,1901,1901,1901,1901,0
20250124,182500,842914616,1901,1901,1901,1901,0
20250124,182400,842914616,1901,1901,1901,1901,0
20250124,182300,842914616,1901,1901,1901,1901,0
20250124,182200,842914616,1901,1901,1901,1901,0
20250124,182100,842914616,1901,1901,1901,1901,0
20250124,182000,842914616,1901,1901,1901,1901,0
20250124,181900,842914616,1901,1901,1901,1901,0
20250124,181800,842914616,1901,1901,1901,1901,0
20250124,181700,842914616,1901,1901,1901,1901,0
20250124,181600,842914616,1901,1901,1901,1901,0
20250124,181500,842914616,1901,1901,1901,1901,0
20250124,181400,842914616,1901,1901,1901,1901,0
20250124,181300,842914616,1901,1901,1901,1901,0
20250124,181200,842914616,1901,1901,1901,1901,0
20250124,181100,842914616,1901,1901,1901,1901,6501
20250124,181000,842914616,1901,1901,1901,1901,0
20250124,180900,842914616,1901,1901,1901,1901,0
20250124,180800,842914616,1901,1901,1901,1901,0
20250124,180700,842914616,1901,1901,1901,1901,0
20250124,180600,842914616,1901,1901,1901,1901,0
20250124,180500,842914616,1901,1901,1901,1901,0
20250124,180400,842914616,1901,1901,1901,1901,0
20250124,180300,842914616,1901,1901,1901,1901,0
20250124,180200,842914616,1901,1901,1901,1901,0
20250124,180100,842914616,1901,1901,1901,1901,0
20250124,180000,842914616,1901,1901,1901,1901,0
20250124,175900,842914616,1901,1901,1901,1901,0
20250124,175800,842914616,1901,1901,1901,1901,0
20250124,175700,842914616,1901,1901,1901,1901,0
20250124,175600,842914616,1901,1901,1901,1901,0
20250124,175500,842914616,1901,1901,1901,1901,0
20250124,175400,842914616,1901,1901,1901,1901,0
20250124,175300,842914616,1901,1901,1901,1901,0
20250124,175200,842914616,1901,1901,1901,1901,0
20250124,175100,842914616,1901,1901,1901,1901,0
20250124,175000,842914616,1901,1901,1901,1901,0
20250124,174900,842914616,1901,1901,1901,1901,0
20250124,174800,842914616,1901,1901,1901,1901,0
20250124,174700,842914616,1901,1901,1901,1901,0
20250124,174600,842914616,1901,1901,1901,1901,0
20250124,174500,842914616,1901,1901,1901,1901,0
20250124,174400,842914616,1901,1901,1901,1901,0
20250124,174300,842914616,1901,1901,1901,1901,0
20250124,174200,842914616,1901,1901,1901,1901,0
20250124,174100,842914616,1901,1901,1901,1901,6501
20250124,174000,842914616,1901,1901,1901,1901,0
20250124,173900,842914616,1901,1901,1901,1901,0
20250124,173800,842914616,1901,1901,1901,1901,0
20250124,173700,842914616,1901,1901,1901,1901,0
20250124,173600,842914616,1901,1901,1901,1901,0
20250124,173500,842914616,1901,1901,1901,1901,0
20250124,173400,842914616,1901,1901,1901,1901,0
20250124,173300,842914616,1901,1901,1901,1901,0
20250124,173200,842914616,1901,1901,1901,1901,0
20250124,173100,842914616,1901,1901,1901,1901,0
20250124,173000,842914616,1901,1901,1901,1901,0
20250124,172900,842914616,1901,1901,1901,1901,0
20250124,172800,842914616,1901,1901,1901,1901,0
20250124,172700,842914616,1901,1901,1901,1901,0
20250124,172600,842914616,1901,1901,1901,1901,0
20250124,172500,842914616,1901,1901,1901,1901,0
20250124,172400,842914616,1901,1901,1901,1901,0
20250124,172300,842914616,1901,1901,1901,1901,0
20250124,172200,842914616,1901,1901,1901,1901,0
20250124,172100,842914616,1901,1901,1901,1901,0
20250124,172000,842914616,1901,1901,1901,1901,0
20250124,171900,842914616,1901,1901,1901,1901,0
20250124,171800,842914616,1901,1901,1901,1901,0
20250124,171700,842914616,1901,1901,1901,1901,0
20250124,171600,842914616,1901,1901,1901,1901,0
20250124,171500,842914616,1901,1901,1901,1901,0
20250124,171400,842914616,1901,1901,1901,1901,0
20250124,171300,842914616,1901,1901,1901,1901,0
20250124,171200,842914616,1901,1901,1901,1901,0
20250124,171100,842914616,1901,1901,1901,1901,6501
20250124,171000,842914616,1901,1901,1901,1901,0
20250124,170900,842914616,1901,1901,1901,1901,0
20250124,170800,842914616,1901,1901,1901,1901,0
20250124,170700,842914616,1901,1901,1901,1901,0
20250124,170600,842914616,1901,1901,1901,1901,0
20250124,170500,842914616,1901,1901,1901,1901,0
20250124,170400,842914616,1901,1901,1901,1901,0
20250124,170300,842914616,1901,1901,1901,1901,0
20250124,170200,842914616,1901,1901,1901,1901,0
20250124,170100,842914616,1901,1901,1901,1901,0
20250124,170000,842914616,1901,1901,1901,1901,0
20250124,165900,842914616,1901,1901,1901,1901,0
20250124,165800,842914616,1901,1901,1901,1901,0
20250124,165700,842914616,1901,1901,1901,1901,0
20250124,165600,842914616,1901,1901,1901,1901,0
20250124,165500,842914616,1901,1901,1901,1901,0
20250124,165400,842914616,1901,1901,1901,1901,0
20250124,165300,842914616,1901,1901,1901,1901,0
20250124,165200,842914616,1901,1901,1901,1901,0
20250124,165100,842914616,1901,1901,1901,1901,0
20250124,165000,842914616,1901,1901,1901,1901,0
20250124,164900,842914616,1901,1901,1901,1901,0
20250124,164800,842914616,1901,1901,1901,1901,0
20250124,164700,842914616,1901,1901,1901,1901,0
20250124,164600,842914616,1901,1901,1901,1901,0
20250124,164500,842914616,1901,1901,1901,1901,0
20250124,164400,842914616,1901,1901,1901,1901,0
20250124,164300,842914616,1901,1901,1901,1901,0
20250124,164200,842914616,1901,1901,1901,1901,0
20250124,164100,842914616,1901,1901,1901,1901,6501
20250124,164000,842914616,1901,1901,1901,1901,0
20250124,163900,842914616,1901,1901,1901,1901,0
20250124,163800,842914616,1901,1901,1901,1901,0
20250124,163700,842914616,1901,1901,1901,1901,0
20250124,163600,842914616,1901,1901,1901,1901,0
20250124,163500,842914616,1901,1901,1901,1901,0
20250124,163400,842914616,1901,1901,1901,1901,0
20250124,163300,842914616,1901,1901,1901,1901,0
20250124,163200,842914616,1901,1901,1901,1901,0
20250124,163100,842914616,1901,1901,1901,1901,0
20250124,163000,842914616,1901,1901,1901,1901,0
20250124,162900,842914616,1901,1901,1901,1901,0
20250124,162800,842914616,1901,1901,1901,1901,0
20250124,162700,842914616,1901,1901,1901,1901,0
20250124,162600,842914616,1901,1901,1901,1901,0
20250124,162500,842914616,1901,1901,1901,1901,0
20250124,162400,842914616,1901,1901,1901,1901,0
20250124,162300,842914616,1901,1901,1901,1901,0
20250124,162200,842914616,1901,1901,1901,1901,0
20250124,162100,842914616,1901,1901,1901,1901,0
20250124,162000,842914616,1901,1901,1901,1901,0
20250124,161900,842914616,1901,1901,1901,1901,0
20250124,161800,842914616,1901,1901,1901,1901,0
20250124,161700,842914616,1901,1901,1901,1901,0
20250124,161600,842914616,1901,1901,1901,1901,0
20250124,161500,842914616,1901,1901,1901,1901,0
20250124,161400,842914616,1901,1901,1901,1901,0
20250124,161300,842914616,1901,1901,1901,1901,0
20250124,161200,842914616,1901,1901,1901,1901,0
20250124,161100,842914616,1901,1901,1901,1901,6501
20250124,161000,842914616,1901,1901,1901,1901,0
20250124,160900,842914616,1901,1901,1901,1901,0
20250124,160800,842914616,1901,1901,1901,1901,0
20250124,160700,842914616,1901,1901,1901,1901,0
20250124,160600,842914616,1901,1901,1901,1901,0
20250124,160500,842914616,1901,1901,1901,1901,0
20250124,160400,842914616,1901,1901,1901,1901,0
20250124,160300,842914616,1901,1901,1901,1901,0
20250124,160200,842914616,1901,1901,1901,1901,0
20250124,160100,842914616,1901,1901,1901,1901,0
20250124,160000,842914616,1901,1901,1901,1901,0
20250124,155900,842914616,1901,1901,1901,1901,0
20250124,155800,842914616,1901,1901,1901,1901,0
20250124,155700,842914616,1901,1901,1901,1901,0
20250124,155600,842914616,1901,1901,1901,1901,0
20250124,155500,842914616,1901,1901,1901,1901,0
20250124,155400,842914616,1901,1901,1901,1901,0
20250124,155300,842914616,1901,1901,1901,1901,0
20250124,155200,842914616,1901,1901,1901,1901,0
20250124,155100,842914616,1901,1901,1901,1901,0
20250124,155000,842914616,1901,1901,1901,1901,0
20250124,154900,842914616,1901,1901,1901,1901,0
20250124,154800,842914616,1901,1901,1901,1901,0
20250124,154700,842914616,1901,1901,1901,1901,0
20250124,154600,842914616,1901,1901,1901,1901,0
20250124,154500,842914616,1901,1901,1901,1901,0
20250124,154400,842914616,1901,1901,1901,1901,0
20250124,154300,842914616,1901,1901,1901,1901,0
20250124,154200,842914616,1901,1901,1901,1901,0
20250124,154100,842914616,1901,1901,1901,1901,6501
20250124,154000,842914616,1901,1901,1901,1901,0
20250124,153900,842914616,1901,1901,1901,1901,0
20250124,153800,842914616,1901,1901,1901,1901,0
20250124,153700,842914616,1901,1901,1901,1901,0
20250124,153600,842914616,1901,1901,1901,1901,0
20250124,153500,842914616,1901,1901,1901,1901,0
20250124,153400,842914616,1901,1901,1901,1901,0
20250124,153300,842914616,1901,1901,1901,1901,0
20250124,153200,842914616,1901,1901,1901,1901,0
20250124,153100,842914616,1901,1901,1901,1901,0
20250124,153000,842914616,1901,1901,1901,1901,6501
20250124,152900,830556215,1904,1904,1904,1904,0
20250124,152800,830556215,1904,1904,1904,1904,0
20250124,152700,830556215,1904,1904,1904,1904,0
20250124,152600,830556215,1904,1904,1904,1904,0
20250124,152500,830556215,1904,1904,1904,1904,0
20250124,152400,830556215,1904,1904,1904,1904,0
20250124,152300,830556215,1904,1904,1904,1904,0
20250124,152200,830556215,1904,1904,1904,1904,0
20250124,152100,830556215,1904,1904,1904,1904,0
20250124,152000,830556215,1904,1904,1904,1904,0
20250124,151900,830556215,1904,1901,1905,1900,4223
20250124,151800,822529733,1905,1906,1906,1901,7988
20250124,151700,807343051,1902,1902,1906,1902,1972
20250124,151600,803592299,1902,1902,1905,1901,2363
20250124,151500,799098959,1906,1902,1906,1901,3485
20250124,151400,792472917,1906,1902,1906,1902,819
20250124,151300,790915175,1902,1906,1906,1902,1371
20250124,151200,788307417,1902,1903,1907,1902,720
20250124,151100,786937453,1907,1902,1907,1902,383
20250124,151000,786208982,1907,1902,1908,1902,3332
20250124,150900,779871507,1908,1907,1908,1903,1480
20250124,150800,777054642,1908,1902,1908,1902,116
20250124,150700,776834004,1903,1909,1909,1903,1001
20250124,150600,774929095,1903,1909,1909,1903,3392
20250124,150500,768473395,1909,1909,1909,1904,184
20250124,150400,768123049,1904,1904,1909,1904,523
20250124,150300,767126732,1909,1909,1909,1904,629
20250124,150200,765926611,1909,1909,1909,1903,294
20250124,150100,765367105,1909,1903,1909,1903,660
20250124,150000,764110510,1903,1903,1903,1903,0
20250124,145900,764110510,1903,1903,1903,1903,406
20250124,145800,763337892,1902,1907,1907,1902,436
20250124,145700,762508315,1908,1910,1910,1908,362
20250124,145600,761817095,1907,1910,1910,1907,519
20250124,145500,760827206,1910,1905,1910,1902,5311
20250124,145400,750720702,1905,1905,1905,1905,385
20250124,145300,749987277,1905,1912,1912,1905,2100
20250124,145200,745986077,1912,1912,1912,1912,1
20250124,145100,745984165,1911,1911,1911,1911,384
20250124,145000,745250341,1912,1905,1912,1905,190
20250124,144900,744888349,1905,1912,1912,1905,1283
20250124,144800,742443382,1907,1906,1907,1905,1711
20250124,144700,739182231,1906,1913,1913,1906,471
20250124,144600,738284498,1907,1907,1907,1907,223
20250124,144500,737859237,1907,1907,1907,1907,201
20250124,144400,737475930,1907,1910,1910,1907,76
20250124,144300,737330935,1914,1914,1914,1914,1
20250124,144200,737329021,1910,1910,1910,1910,1
20250124,144100,737327111,1913,1913,1913,1913,410
20250124,144000,736542781,1913,1910,1914,1907,1031
20250124,143900,734570990,1906,1906,1906,1906,0
20250124,143800,734570990,1906,1906,1906,1906,434
20250124,143700,733743786,1912,1912,1912,1912,0
20250124,143600,733743786,1912,1912,1912,1912,0
20250124,143500,733743786,1912,1906,1913,1906,549
20250124,143400,732696716,1913,1913,1913,1907,253
20250124,143300,732214233,1907,1907,1907,1907,0
20250124,143200,732214233,1907,1909,1909,1907,548
20250124,143100,731168675,1914,1914,1914,1914,10
20250124,143000,731149535,1914,1908,1914,1908,401
20250124,142900,730382027,1914,1914,1914,1914,100
20250124,142800,730190627,1914,1914,1914,1914,20
20250124,142700,730152347,1914,1908,1914,1908,1387
20250124,142600,727504367,1908,1908,1908,1908,0
20250124,142500,727504367,1908,1908,1908,1908,946
20250124,142400,725699399,1908,1906,1908,1906,7600
20250124,142300,711212651,1906,1909,1909,1906,371
20250124,142200,710504415,1909,1914,1914,1908,614
20250124,142100,709332199,1914,1914,1914,1914,115
20250124,142000,709112089,1914,1914,1914,1914,0
20250124,141900,709112089,1914,1911,1914,1911,1009
20250124,141800,707181594,1908,1908,1908,1908,392
20250124,141700,706433658,1913,1913,1913,1913,84
20250124,141600,706272966,1913,1910,1913,1910,2
20250124,141500,706269143,1908,1904,1908,1903,491
20250124,141400,705333933,1904,1908,1908,1904,239
20250124,141300,704878873,1904,1904,1904,1904,114
20250124,141200,704661817,1908,1904,1908,1903,385
20250124,141100,703929143,1904,1908,1908,1903,4
20250124,141000,703921525,1904,1908,1908,1904,263
20250124,140900,703420649,1903,1906,1906,1903,225
20250124,140800,702991874,1906,1903,1906,1901,5060
20250124,140700,693368300,1906,1902,1906,1902,618
20250124,140600,692191026,1902,1905,1905,1902,1060
20250124,140500,690174726,1901,1905,1905,1901,3859
20250124,140400,682834718,1905,1908,1908,1904,13852
20250124,140300,656441936,1908,1909,1909,1908,1100
20250124,140200,654342164,1909,1910,1910,1909,608
20250124,140100,653181091,1913,1913,1913,1913,100
20250124,140000,652989791,1909,1910,1910,1909,373
20250124,135900,652277693,1910,1910,1910,1909,95
20250124,135800,652096256,1909,1909,1909,1909,988
20250124,135700,650210164,1914,1914,1914,1914,0
20250124,135600,650210164,1914,1909,1914,1909,383
20250124,135500,649479012,1914,1914,1914,1914,2
20250124,135400,649475184,1913,1913,1913,1913,152
20250124,135300,649184408,1908,1912,1912,1908,332
20250124,135200,648550876,1912,1912,1912,1908,298
20250124,135100,647982274,1912,1912,1912,1912,10
20250124,135000,647963154,1908,1909,1909,1908,406
20250124,134900,647188496,1908,1908,1908,1908,272
20250124,134800,646669520,1908,1908,1908,1908,319
20250124,134700,646060868,1907,1910,1912,1907,7731
20250124,134600,631297657,1910,1911,1911,1910,1852
20250124,134500,627758776,1911,1913,1913,1911,313
20250124,134400,627160631,1912,1912,1912,1912,0
20250124,134300,627160631,1912,1912,1912,1912,626
20250124,134200,625963719,1912,1912,1912,1912,0
20250124,134100,625963719,1912,1912,1912,1912,657
20250124,134000,624707535,1912,1913,1913,1912,376
20250124,133900,623988523,1913,1913,1913,1913,130
20250124,133800,623739833,1919,1913,1919,1913,619
20250124,133700,622554966,1915,1919,1919,1913,63
20250124,133600,622434439,1914,1915,1915,1914,4191
20250124,133500,614412863,1919,1915,1919,1915,451
20250124,133400,613549194,1915,1916,1916,1915,727
20250124,133300,612156911,1916,1916,1916,1916,72
20250124,133200,612018959,1915,1915,1915,1915,309
20250124,133100,611427224,1915,1917,1917,1915,5308
20250124,133000,601257441,1916,1916,1916,1916,459
20250124,132900,600377997,1917,1917,1917,1917,138
20250124,132800,600113451,1917,1918,1918,1917,308
20250124,132700,599522862,1917,1917,1917,1917,1411
20250124,132600,596817975,1917,1917,1917,1917,2325
20250124,132500,592360950,1918,1918,1918,1918,111
20250124,132400,592148052,1918,1920,1920,1918,885
20250124,132300,590449959,1920,1919,1920,1919,401
20250124,132200,589680340,1919,1920,1921,1919,585
20250124,132100,588557546,1920,1923,1923,1920,3139
20250124,132000,582527565,1923,1923,1923,1923,281
20250124,131900,581987202,1927,1923,1927,1923,246
20250124,131800,581513956,1923,1927,1927,1923,101
20250124,131700,581319729,1927,1927,1927,1927,62
20250124,131600,581200255,1921,1921,1921,1921,8
20250124,131500,581184887,1929,1921,1929,1921,1021
20250124,131400,579223474,1921,1921,1921,1921,988
20250124,131300,577325526,1920,1931,1931,1920,2
20250124,131200,577321675,1931,1931,1931,1920,185
20250124,131100,576966398,1931,1930,1938,1917,3709
20250124,131000,569842606,1938,1939,1939,1930,476
20250124,130900,568922587,1939,1939,1939,1939,85
20250124,130800,568757772,1929,1956,1956,1929,15804
20250124,130700,538122787,1956,1944,1961,1944,24915
20250124,130600,489518837,1943,1927,1943,1923,9875
20250124,130500,470423048,1925,1927,1927,1925,240
20250124,130400,469960872,1927,1930,1930,1927,632
20250124,130300,468741749,1940,1940,1940,1940,0
20250124,130200,468741749,1940,1940,1940,1931,1762
20250124,130100,465339300,1932,1932,1932,1932,1554
20250124,130000,462336972,1932,1940,1940,1932,161
20250124,125900,462025880,1940,1940,1940,1940,0
20250124,125800,462025880,1940,1940,1940,1933,1006
20250124,125700,460079671,1940,1940,1940,1940,30
20250124,125600,460021471,1940,1940,1940,1940,1
20250124,125500,460019531,1935,1935,1935,1935,114
20250124,125400,459798941,1940,1940,1940,1940,0
20250124,125300,459798941,1940,1940,1940,1940,0
20250124,125200,459798941,1940,1940,1940,1940,0
20250124,125100,459798941,1940,1940,1940,1940,0
20250124,125000,459798941,1940,1940,1940,1940,2
20250124,124900,459795061,1935,1935,1935,1935,0
20250124,124800,459795061,1935,1940,1940,1935,31
20250124,124700,459735071,1938,1938,1938,1938,0
20250124,124600,459735071,1938,1938,1938,1938,11
20250124,124500,459713753,1940,1935,1940,1934,1005
20250124,124400,457769904,1940,1940,1940,1940,0
20250124,124300,457769904,1940,1935,1940,1935,19
20250124,124200,457733134,1941,1941,1941,1941,1
20250124,124100,457731193,1940,1940,1940,1940,850
20250124,124000,456082193,1940,1940,1940,1935,41
20250124,123900,456002658,1940,1940,1940,1940,0
20250124,123800,456002658,1940,1940,1940,1940,257
20250124,123700,455504078,1940,1940,1940,1940,0
20250124,123600,455504078,1940,1935,1940,1935,142
20250124,123500,455229303,1940,1940,1940,1940,0
20250124,123400,455229303,1940,1940,1940,1940,0
20250124,123300,455229303,1940,1940,1940,1940,0
20250124,123200,455229303,1940,1940,1940,1940,101
20250124,123100,455033363,1941,1941,1941,1941,1056
20250124,123000,452983667,1941,1941,1941,1941,2
20250124,122900,452979785,1947,1944,1947,1944,519
20250124,122800,451970477,1943,1943,1943,1943,1213
20250124,122700,449613618,1943,1943,1943,1943,0
20250124,122600,449613618,1943,1943,1943,1943,0
20250124,122500,449613618,1943,1943,1943,1943,0
20250124,122400,449613618,1943,1943,1943,1943,1
20250124,122300,449611675,1944,1942,1944,1942,480
20250124,122200,448679034,1942,1940,1942,1940,1437
20250124,122100,445890181,1933,1933,1933,1933,0
20250124,122000,445890181,1933,1933,1933,1933,0
20250124,121900,445890181,1933,1933,1933,1933,1
20250124,121800,445888248,1943,1943,1943,1943,0
20250124,121700,445888248,1943,1943,1943,1943,0
20250124,121600,445888248,1943,1940,1943,1940,155
20250124,121500,445587158,1930,1930,1930,1930,0
20250124,121400,445587158,1930,1942,1942,1930,562
20250124,121300,444498838,1943,1943,1943,1943,0
20250124,121200,444498838,1943,1943,1943,1943,0
20250124,121100,444498838,1943,1943,1943,1943,0
20250124,121000,444498838,1943,1943,1943,1943,0
20250124,120900,444498838,1943,1943,1943,1943,1
20250124,120800,444496895,1929,1929,1929,1929,20
20250124,120700,444458315,1944,1930,1944,1930,768
20250124,120600,442971491,1935,1935,1935,1935,1
20250124,120500,442969556,1934,1920,1934,1920,117
20250124,120400,442743292,1935,1935,1935,1935,0
20250124,120300,442743292,1935,1923,1935,1920,846
20250124,120200,441117171,1935,1935,1935,1935,1
20250124,120100,441115236,1920,1923,1923,1920,312
20250124,120000,440515879,1936,1925,1936,1925,192
20250124,115900,440146268,1925,1925,1925,1925,18
20250124,115800,440111618,1936,1936,1936,1936,0
20250124,115700,440111618,1936,1936,1936,1936,1
20250124,115600,440109682,1921,1929,1929,1921,1000
20250124,115500,438185579,1937,1930,1937,1930,897
20250124,115400,436452570,1930,1930,1930,1930,2950
20250124,115300,430759070,1936,1935,1936,1935,142
20250124,115200,430484299,1935,1935,1935,1935,0
20250124,115100,430484299,1935,1935,1935,1935,200
20250124,115000,430097299,1935,1935,1935,1935,0
20250124,114900,430097299,1935,1935,1935,1935,2338
20250124,114800,425573269,1936,1936,1936,1936,0
20250124,114700,425573269,1936,1930,1936,1930,2
20250124,114600,425569403,1928,1926,1928,1926,2649
20250124,114500,420466429,1926,1928,1928,1926,6428
20250124,114400,408086099,1919,1920,1920,1919,1006
20250124,114300,406155179,1920,1920,1920,1919,635
20250124,114200,404936144,1920,1920,1920,1920,207
20250124,114100,404538704,1919,1920,1920,1919,700
20250124,114000,403194909,1920,1929,1929,1920,1444
20250124,113900,400421460,1929,1930,1930,1929,1124
20250124,113800,398253236,1930,1930,1930,1930,1458
20250124,113700,395439296,1936,1936,1936,1936,0
20250124,113600,395439296,1936,1929,1936,1929,1300
20250124,113500,392929996,1929,1919,1929,1919,281
20250124,113400,392390747,1930,1934,1934,1919,2375
20250124,113300,387833096,1919,1929,1933,1919,3864
20250124,113200,380409784,1921,1933,1933,1921,1059
20250124,113100,378375423,1921,1922,1922,1921,1023
20250124,113000,376409317,1934,1925,1934,1923,1204
20250124,112900,374093442,1924,1924,1924,1924,1
20250124,112800,374091518,1925,1925,1925,1925,374
20250124,112700,373371568,1940,1926,1940,1925,758
20250124,112600,371912092,1927,1927,1927,1927,151
20250124,112500,371621115,1927,1928,1944,1927,1223
20250124,112400,369263875,1928,1928,1928,1928,1000
20250124,112300,367335875,1946,1931,1946,1927,1001
20250124,112200,365404860,1931,1931,1931,1931,2
20250124,112100,365400998,1946,1946,1946,1946,2
20250124,112000,365397106,1947,1935,1947,1931,2526
20250124,111900,360518112,1935,1935,1935,1935,0
20250124,111800,360518112,1935,1936,1936,1935,388
20250124,111700,359767198,1935,1935,1935,1935,200
20250124,111600,359380198,1935,1940,1940,1935,7142
20250124,111500,345552146,1950,1950,1950,1950,0
20250124,111400,345552146,1950,1944,1950,1940,9349
20250124,111300,327409093,1944,1945,1945,1944,1010
20250124,111200,325445600,1944,1944,1944,1944,2454
20250124,111100,320675024,1944,1947,1947,1944,1462
20250124,111000,317830380,1947,1947,1947,1947,0
20250124,110900,317830380,1947,1950,1959,1947,20
20250124,110800,317791353,1950,1950,1950,1950,153
20250124,110700,317493003,1961,1961,1961,1961,0
20250124,110600,317493003,1961,1959,1961,1959,5
20250124,110500,317483205,1950,1950,1950,1950,2066
20250124,110400,313454505,1959,1959,1959,1959,0
20250124,110300,313454505,1959,1959,1959,1959,1542
20250124,110200,310433727,1945,1945,1945,1945,0
20250124,110100,310433727,1945,1953,1953,1945,5916
20250124,110000,298894856,1957,1957,1957,1957,76
20250124,105900,298746124,1957,1957,1957,1957,499
20250124,105800,297769581,1961,1961,1961,1961,0
20250124,105700,297769581,1961,1960,1962,1960,9268
20250124,105600,279604001,1960,1960,1960,1959,368
20250124,105500,278883068,1960,1957,1960,1957,143
20250124,105400,278603163,1961,1961,1961,1961,200
20250124,105300,278210963,1961,1961,1961,1961,0
20250124,105200,278210963,1961,1960,1961,1960,277
20250124,105100,277667767,1961,1961,1961,1961,319
20250124,105000,277042208,1961,1958,1961,1958,1049
20250124,104900,274986133,1958,1958,1958,1958,1
20250124,104800,274984175,1958,1958,1958,1958,1
20250124,104700,274982217,1958,1956,1958,1956,4166
20250124,104600,266827936,1951,1951,1951,1951,0
20250124,104500,266827936,1951,1951,1951,1951,89
20250124,104400,266654297,1951,1952,1952,1951,150
20250124,104300,266361600,1956,1956,1956,1956,499
20250124,104200,265385556,1956,1951,1956,1951,68
20250124,104100,265252883,1951,1951,1951,1951,1
20250124,104000,265250932,1952,1952,1952,1952,1000
20250124,103900,263298932,1951,1951,1951,1951,575
20250124,103800,262177107,1951,1951,1951,1951,10
20250124,103700,262157597,1951,1951,1951,1951,0
20250124,103600,262157597,1951,1951,1951,1951,0
20250124,103500,262157597,1951,1951,1951,1951,0
20250124,103400,262157597,1951,1951,1951,1951,0
20250124,103300,262157597,1951,1951,1951,1951,100
20250124,103200,261962497,1956,1956,1956,1956,0
20250124,103100,261962497,1956,1956,1956,1956,500
20250124,103000,260984497,1956,1954,1956,1954,1500
20250124,102900,258051497,1956,1956,1956,1956,500
20250124,102800,257073497,1958,1958,1958,1958,1
20250124,102700,257071539,1958,1958,1958,1958,50
20250124,102600,256973639,1958,1956,1958,1956,414
20250124,102500,256163287,1956,1956,1956,1956,800
20250124,102400,254598487,1946,1946,1946,1946,3
20250124,102300,254592649,1946,1946,1946,1946,514
20250124,102200,253592405,1948,1953,1953,1948,971
20250124,102100,251700654,1953,1959,1959,1953,1165
20250124,102000,249423819,1959,1959,1959,1959,232
20250124,101900,248969331,1959,1955,1959,1954,619
20250124,101800,247756793,1959,1958,1959,1958,48
20250124,101700,247662799,1956,1957,1958,1956,780
20250124,101600,246135600,1959,1959,1959,1959,0
20250124,101500,246135600,1959,1959,1959,1959,140
20250124,101400,245861340,1959,1959,1959,1959,0
20250124,101300,245861340,1959,1959,1959,1959,1
20250124,101200,245859381,1960,1960,1960,1960,1
20250124,101100,245857421,1960,1950,1960,1950,1103
20250124,101000,243697971,1941,1942,1942,1941,997
20250124,100900,241762753,1950,1950,1950,1950,376
20250124,100800,241029553,1941,1942,1950,1941,4469
20250124,100700,232354240,1951,1957,1957,1942,3368
20250124,100600,225807465,1957,1957,1957,1949,1613
20250124,100500,222663705,1950,1951,1951,1950,3327
20250124,100400,216175590,1949,1949,1950,1949,532
20250124,100300,215138719,1950,1955,1955,1950,7809
20250124,100200,199902369,1955,1955,1955,1955,3796
20250124,100100,192481189,1959,1956,1959,1956,3511
20250124,100000,185609140,1958,1959,1959,1958,4029
20250124,095900,177720239,1959,1960,1963,1958,612
20250124,095800,176521505,1960,1960,1960,1960,1
20250124,095700,176519545,1960,1964,1964,1960,952
20250124,095600,174651257,1964,1962,1964,1962,664
20250124,095500,173347664,1966,1966,1966,1966,0
20250124,095400,173347664,1966,1966,1966,1966,20
20250124,095300,173308344,1965,1956,1967,1956,350
20250124,095200,172621454,1965,1963,1967,1963,2603
20250124,095100,167504592,1960,1964,1964,1960,710
20250124,095000,166110952,1964,1965,1965,1963,469
20250124,094900,165189863,1965,1965,1965,1960,6
20250124,094800,165178083,1965,1960,1965,1960,26
20250124,094700,165127118,1960,1960,1960,1960,1780
20250124,094600,161638318,1968,1968,1968,1967,878
20250124,094500,159910569,1968,1968,1968,1968,15
20250124,094400,159881049,1969,1960,1969,1950,2040
20250124,094300,155894060,1957,1969,1976,1957,1810
20250124,094200,152322624,1970,1960,1970,1959,2356
20250124,094100,147703264,1960,1953,1960,1953,2452
20250124,094000,142907936,1953,1950,1953,1950,101
20250124,093900,142710983,1952,1945,1952,1944,7183
20250124,093800,128718119,1949,1949,1949,1949,0
20250124,093700,128718119,1949,1949,1949,1949,0
20250124,093600,128718119,1949,1945,1949,1945,307
20250124,093500,128120327,1947,1947,1947,1947,100
20250124,093400,127925627,1950,1945,1950,1945,7
20250124,093300,127912002,1943,1943,1943,1943,10
20250124,093200,127892572,1952,1945,1952,1945,1603
20250124,093100,124771237,1945,1945,1945,1945,100
20250124,093000,124576737,1957,1956,1957,1956,4828
20250124,092900,115131269,1957,1956,1957,1956,2207
20250124,092800,110812514,1957,1955,1957,1955,202
20250124,092700,110417372,1956,1941,1956,1941,6834
20250124,092600,97076791,1940,1940,1940,1940,0
20250124,092500,97076791,1940,1940,1940,1940,0
20250124,092400,97076791,1940,1950,1951,1940,1050
20250124,092300,95038758,1940,1940,1940,1940,15
20250124,092200,95009658,1940,1940,1940,1939,23
20250124,092100,94965049,1954,1953,1955,1941,2686
20250124,092000,89720921,1953,1947,1955,1947,2791
20250124,091900,84271275,1951,1947,1955,1947,2945
20250124,091800,78525740,1946,1943,1946,1943,6545
20250124,091700,65797514,1943,1939,1943,1939,970
20250124,091600,63915637,1938,1938,1938,1938,115
20250124,091500,63692767,1939,1931,1940,1931,1603
20250124,091400,60587126,1931,1926,1931,1926,3411
20250124,091300,54012092,1925,1925,1925,1925,0
20250124,091200,54012092,1925,1918,1925,1918,3206
20250124,091100,47850876,1917,1911,1917,1911,1291
20250124,091000,45376491,1910,1910,1910,1910,3109
20250124,090900,39438301,1910,1911,1911,1910,2362
20250124,090800,34926876,1910,1910,1910,1909,1695
20250124,090700,31690668,1922,1922,1922,1921,1101
20250124,090600,29574647,1905,1908,1911,1905,3730
20250124,090500,22459407,1908,1909,1929,1908,2333
20250124,090400,17995262,1910,1915,1917,1910,2316
20250124,090300,13570682,1915,1915,1915,1915,1
20250124,090200,13568767,1916,1919,1929,1916,3739
20250124,090100,6396667,1919,1919,1919,1919,1400
20250124,090000,3710067,1920,1919,1920,1919,1933