KissMeData/079650/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194100,23924242,1929,1929,1929,1929,207
20230705,194000,23924242,1929,1929,1929,1929,0
20230705,193900,23924242,1929,1929,1929,1929,0
20230705,193800,23924242,1929,1929,1929,1929,0
20230705,193700,23924242,1929,1929,1929,1929,0
20230705,193600,23924242,1929,1929,1929,1929,0
20230705,193500,23924242,1929,1929,1929,1929,0
20230705,193400,23924242,1929,1929,1929,1929,0
20230705,193300,23924242,1929,1929,1929,1929,0
20230705,193200,23924242,1929,1929,1929,1929,0
20230705,193100,23924242,1929,1929,1929,1929,0
20230705,193000,23924242,1929,1929,1929,1929,0
20230705,192900,23924242,1929,1929,1929,1929,0
20230705,192800,23924242,1929,1929,1929,1929,0
20230705,192700,23924242,1929,1929,1929,1929,0
20230705,192600,23924242,1929,1929,1929,1929,0
20230705,192500,23924242,1929,1929,1929,1929,0
20230705,192400,23924242,1929,1929,1929,1929,0
20230705,192300,23924242,1929,1929,1929,1929,0
20230705,192200,23924242,1929,1929,1929,1929,0
20230705,192100,23924242,1929,1929,1929,1929,0
20230705,192000,23924242,1929,1929,1929,1929,0
20230705,191900,23924242,1929,1929,1929,1929,0
20230705,191800,23924242,1929,1929,1929,1929,0
20230705,191700,23924242,1929,1929,1929,1929,0
20230705,191600,23924242,1929,1929,1929,1929,0
20230705,191500,23924242,1929,1929,1929,1929,0
20230705,191400,23924242,1929,1929,1929,1929,0
20230705,191300,23924242,1929,1929,1929,1929,0
20230705,191200,23924242,1929,1929,1929,1929,0
20230705,191100,23924242,1929,1929,1929,1929,207
20230705,191000,23924242,1929,1929,1929,1929,0
20230705,190900,23924242,1929,1929,1929,1929,0
20230705,190800,23924242,1929,1929,1929,1929,0
20230705,190700,23924242,1929,1929,1929,1929,0
20230705,190600,23924242,1929,1929,1929,1929,0
20230705,190500,23924242,1929,1929,1929,1929,0
20230705,190400,23924242,1929,1929,1929,1929,0
20230705,190300,23924242,1929,1929,1929,1929,0
20230705,190200,23924242,1929,1929,1929,1929,0
20230705,190100,23924242,1929,1929,1929,1929,0
20230705,190000,23924242,1929,1929,1929,1929,0
20230705,185900,23924242,1929,1929,1929,1929,0
20230705,185800,23924242,1929,1929,1929,1929,0
20230705,185700,23924242,1929,1929,1929,1929,0
20230705,185600,23924242,1929,1929,1929,1929,0
20230705,185500,23924242,1929,1929,1929,1929,0
20230705,185400,23924242,1929,1929,1929,1929,0
20230705,185300,23924242,1929,1929,1929,1929,0
20230705,185200,23924242,1929,1929,1929,1929,0
20230705,185100,23924242,1929,1929,1929,1929,0
20230705,185000,23924242,1929,1929,1929,1929,0
20230705,184900,23924242,1929,1929,1929,1929,0
20230705,184800,23924242,1929,1929,1929,1929,0
20230705,184700,23924242,1929,1929,1929,1929,0
20230705,184600,23924242,1929,1929,1929,1929,0
20230705,184500,23924242,1929,1929,1929,1929,0
20230705,184400,23924242,1929,1929,1929,1929,0
20230705,184300,23924242,1929,1929,1929,1929,0
20230705,184200,23924242,1929,1929,1929,1929,0
20230705,184100,23924242,1929,1929,1929,1929,207
20230705,184000,23924242,1929,1929,1929,1929,0
20230705,183900,23924242,1929,1929,1929,1929,0
20230705,183800,23924242,1929,1929,1929,1929,0
20230705,183700,23924242,1929,1929,1929,1929,0
20230705,183600,23924242,1929,1929,1929,1929,0
20230705,183500,23924242,1929,1929,1929,1929,0
20230705,183400,23924242,1929,1929,1929,1929,0
20230705,183300,23924242,1929,1929,1929,1929,0
20230705,183200,23924242,1929,1929,1929,1929,0
20230705,183100,23924242,1929,1929,1929,1929,0
20230705,183000,23924242,1929,1929,1929,1929,0
20230705,182900,23924242,1929,1929,1929,1929,0
20230705,182800,23924242,1929,1929,1929,1929,0
20230705,182700,23924242,1929,1929,1929,1929,0
20230705,182600,23924242,1929,1929,1929,1929,0
20230705,182500,23924242,1929,1929,1929,1929,0
20230705,182400,23924242,1929,1929,1929,1929,0
20230705,182300,23924242,1929,1929,1929,1929,0
20230705,182200,23924242,1929,1929,1929,1929,0
20230705,182100,23924242,1929,1929,1929,1929,0
20230705,182000,23924242,1929,1929,1929,1929,0
20230705,181900,23924242,1929,1929,1929,1929,0
20230705,181800,23924242,1929,1929,1929,1929,0
20230705,181700,23924242,1929,1929,1929,1929,0
20230705,181600,23924242,1929,1929,1929,1929,0
20230705,181500,23924242,1929,1929,1929,1929,0
20230705,181400,23924242,1929,1929,1929,1929,0
20230705,181300,23924242,1929,1929,1929,1929,0
20230705,181200,23924242,1929,1929,1929,1929,0
20230705,181100,23924242,1929,1929,1929,1929,207
20230705,181000,23924242,1929,1929,1929,1929,0
20230705,180900,23924242,1929,1929,1929,1929,0
20230705,180800,23924242,1929,1929,1929,1929,0
20230705,180700,23924242,1929,1929,1929,1929,0
20230705,180600,23924242,1929,1929,1929,1929,0
20230705,180500,23924242,1929,1929,1929,1929,0
20230705,180400,23924242,1929,1929,1929,1929,0
20230705,180300,23924242,1929,1929,1929,1929,0
20230705,180200,23924242,1929,1929,1929,1929,0
20230705,180100,23924242,1929,1929,1929,1929,0
20230705,180000,23924242,1929,1929,1929,1929,0
20230705,175900,23924242,1929,1929,1929,1929,0
20230705,175800,23924242,1929,1929,1929,1929,0
20230705,175700,23924242,1929,1929,1929,1929,0
20230705,175600,23924242,1929,1929,1929,1929,0
20230705,175500,23924242,1929,1929,1929,1929,0
20230705,175400,23924242,1929,1929,1929,1929,0
20230705,175300,23924242,1929,1929,1929,1929,0
20230705,175200,23924242,1929,1929,1929,1929,0
20230705,175100,23924242,1929,1929,1929,1929,0
20230705,175000,23924242,1929,1929,1929,1929,0
20230705,174900,23924242,1929,1929,1929,1929,0
20230705,174800,23924242,1929,1929,1929,1929,0
20230705,174700,23924242,1929,1929,1929,1929,0
20230705,174600,23924242,1929,1929,1929,1929,0
20230705,174500,23924242,1929,1929,1929,1929,0
20230705,174400,23924242,1929,1929,1929,1929,0
20230705,174300,23924242,1929,1929,1929,1929,0
20230705,174200,23924242,1929,1929,1929,1929,0
20230705,174100,23924242,1929,1929,1929,1929,207
20230705,174000,23924242,1929,1929,1929,1929,0
20230705,173900,23924242,1929,1929,1929,1929,0
20230705,173800,23924242,1929,1929,1929,1929,0
20230705,173700,23924242,1929,1929,1929,1929,0
20230705,173600,23924242,1929,1929,1929,1929,0
20230705,173500,23924242,1929,1929,1929,1929,0
20230705,173400,23924242,1929,1929,1929,1929,0
20230705,173300,23924242,1929,1929,1929,1929,0
20230705,173200,23924242,1929,1929,1929,1929,0
20230705,173100,23924242,1929,1929,1929,1929,0
20230705,173000,23924242,1929,1929,1929,1929,0
20230705,172900,23924242,1929,1929,1929,1929,0
20230705,172800,23924242,1929,1929,1929,1929,0
20230705,172700,23924242,1929,1929,1929,1929,0
20230705,172600,23924242,1929,1929,1929,1929,0
20230705,172500,23924242,1929,1929,1929,1929,0
20230705,172400,23924242,1929,1929,1929,1929,0
20230705,172300,23924242,1929,1929,1929,1929,0
20230705,172200,23924242,1929,1929,1929,1929,0
20230705,172100,23924242,1929,1929,1929,1929,0
20230705,172000,23924242,1929,1929,1929,1929,0
20230705,171900,23924242,1929,1929,1929,1929,0
20230705,171800,23924242,1929,1929,1929,1929,0
20230705,171700,23924242,1929,1929,1929,1929,0
20230705,171600,23924242,1929,1929,1929,1929,0
20230705,171500,23924242,1929,1929,1929,1929,0
20230705,171400,23924242,1929,1929,1929,1929,0
20230705,171300,23924242,1929,1929,1929,1929,0
20230705,171200,23924242,1929,1929,1929,1929,0
20230705,171100,23924242,1929,1929,1929,1929,207
20230705,171000,23924242,1929,1929,1929,1929,0
20230705,170900,23924242,1929,1929,1929,1929,0
20230705,170800,23924242,1929,1929,1929,1929,0
20230705,170700,23924242,1929,1929,1929,1929,0
20230705,170600,23924242,1929,1929,1929,1929,0
20230705,170500,23924242,1929,1929,1929,1929,0
20230705,170400,23924242,1929,1929,1929,1929,0
20230705,170300,23924242,1929,1929,1929,1929,0
20230705,170200,23924242,1929,1929,1929,1929,0
20230705,170100,23924242,1929,1929,1929,1929,0
20230705,170000,23924242,1929,1929,1929,1929,0
20230705,165900,23924242,1929,1929,1929,1929,0
20230705,165800,23924242,1929,1929,1929,1929,0
20230705,165700,23924242,1929,1929,1929,1929,0
20230705,165600,23924242,1929,1929,1929,1929,0
20230705,165500,23924242,1929,1929,1929,1929,0
20230705,165400,23924242,1929,1929,1929,1929,0
20230705,165300,23924242,1929,1929,1929,1929,0
20230705,165200,23924242,1929,1929,1929,1929,0
20230705,165100,23924242,1929,1929,1929,1929,0
20230705,165000,23924242,1929,1929,1929,1929,0
20230705,164900,23924242,1929,1929,1929,1929,0
20230705,164800,23924242,1929,1929,1929,1929,0
20230705,164700,23924242,1929,1929,1929,1929,0
20230705,164600,23924242,1929,1929,1929,1929,0
20230705,164500,23924242,1929,1929,1929,1929,0
20230705,164400,23924242,1929,1929,1929,1929,0
20230705,164300,23924242,1929,1929,1929,1929,0
20230705,164200,23924242,1929,1929,1929,1929,0
20230705,164100,23924242,1929,1929,1929,1929,207
20230705,164000,23924242,1929,1929,1929,1929,0
20230705,163900,23924242,1929,1929,1929,1929,0
20230705,163800,23924242,1929,1929,1929,1929,0
20230705,163700,23924242,1929,1929,1929,1929,0
20230705,163600,23924242,1929,1929,1929,1929,0
20230705,163500,23924242,1929,1929,1929,1929,0
20230705,163400,23924242,1929,1929,1929,1929,0
20230705,163300,23924242,1929,1929,1929,1929,0
20230705,163200,23924242,1929,1929,1929,1929,0
20230705,163100,23924242,1929,1929,1929,1929,0
20230705,163000,23924242,1929,1929,1929,1929,0
20230705,162900,23924242,1929,1929,1929,1929,0
20230705,162800,23924242,1929,1929,1929,1929,0
20230705,162700,23924242,1929,1929,1929,1929,0
20230705,162600,23924242,1929,1929,1929,1929,0
20230705,162500,23924242,1929,1929,1929,1929,0
20230705,162400,23924242,1929,1929,1929,1929,0
20230705,162300,23924242,1929,1929,1929,1929,0
20230705,162200,23924242,1929,1929,1929,1929,0
20230705,162100,23924242,1929,1929,1929,1929,0
20230705,162000,23924242,1929,1929,1929,1929,0
20230705,161900,23924242,1929,1929,1929,1929,0
20230705,161800,23924242,1929,1929,1929,1929,0
20230705,161700,23924242,1929,1929,1929,1929,0
20230705,161600,23924242,1929,1929,1929,1929,0
20230705,161500,23924242,1929,1929,1929,1929,0
20230705,161400,23924242,1929,1929,1929,1929,0
20230705,161300,23924242,1929,1929,1929,1929,0
20230705,161200,23924242,1929,1929,1929,1929,0
20230705,161100,23924242,1929,1929,1929,1929,207
20230705,161000,23924242,1929,1929,1929,1929,0
20230705,160900,23924242,1929,1929,1929,1929,0
20230705,160800,23924242,1929,1929,1929,1929,0
20230705,160700,23924242,1929,1929,1929,1929,0
20230705,160600,23924242,1929,1929,1929,1929,0
20230705,160500,23924242,1929,1929,1929,1929,0
20230705,160400,23924242,1929,1929,1929,1929,0
20230705,160300,23924242,1929,1929,1929,1929,0
20230705,160200,23924242,1929,1929,1929,1929,0
20230705,160100,23924242,1929,1929,1929,1929,0
20230705,160000,23924242,1929,1929,1929,1929,0
20230705,155900,23924242,1929,1929,1929,1929,0
20230705,155800,23924242,1929,1929,1929,1929,0
20230705,155700,23924242,1929,1929,1929,1929,0
20230705,155600,23924242,1929,1929,1929,1929,0
20230705,155500,23924242,1929,1929,1929,1929,0
20230705,155400,23924242,1929,1929,1929,1929,0
20230705,155300,23924242,1929,1929,1929,1929,0
20230705,155200,23924242,1929,1929,1929,1929,0
20230705,155100,23924242,1929,1929,1929,1929,0
20230705,155000,23924242,1929,1929,1929,1929,0
20230705,154900,23924242,1929,1929,1929,1929,0
20230705,154800,23924242,1929,1929,1929,1929,0
20230705,154700,23924242,1929,1929,1929,1929,0
20230705,154600,23924242,1929,1929,1929,1929,0
20230705,154500,23924242,1929,1929,1929,1929,0
20230705,154400,23924242,1929,1929,1929,1929,0
20230705,154300,23924242,1929,1929,1929,1929,0
20230705,154200,23924242,1929,1929,1929,1929,0
20230705,154100,23924242,1929,1929,1929,1929,207
20230705,154000,23924242,1929,1929,1929,1929,0
20230705,153900,23924242,1929,1929,1929,1929,0
20230705,153800,23924242,1929,1929,1929,1929,0
20230705,153700,23924242,1929,1929,1929,1929,0
20230705,153600,23924242,1929,1929,1929,1929,0
20230705,153500,23924242,1929,1929,1929,1929,0
20230705,153400,23924242,1929,1929,1929,1929,0
20230705,153300,23924242,1929,1929,1929,1929,0
20230705,153200,23924242,1929,1929,1929,1929,0
20230705,153100,23924242,1929,1929,1929,1929,0
20230705,153000,23924242,1929,1929,1929,1929,207
20230705,152900,23524939,1929,1929,1929,1929,0
20230705,152800,23524939,1929,1929,1929,1929,0
20230705,152700,23524939,1929,1929,1929,1929,0
20230705,152600,23524939,1929,1929,1929,1929,0
20230705,152500,23524939,1929,1929,1929,1929,0
20230705,152400,23524939,1929,1929,1929,1929,0
20230705,152300,23524939,1929,1929,1929,1929,0
20230705,152200,23524939,1929,1929,1929,1929,0
20230705,152100,23524939,1929,1929,1929,1929,0
20230705,152000,23524939,1929,1929,1929,1929,0
20230705,151900,23524939,1929,1929,1929,1929,0
20230705,151800,23524939,1929,1929,1929,1929,0
20230705,151700,23524939,1929,1929,1929,1929,0
20230705,151600,23524939,1929,1929,1929,1929,0
20230705,151500,23524939,1929,1929,1929,1929,0
20230705,151400,23524939,1929,1929,1929,1929,0
20230705,151300,23524939,1929,1929,1929,1929,0
20230705,151200,23524939,1929,1929,1929,1929,0
20230705,151100,23524939,1929,1929,1929,1929,1
20230705,151000,23523010,1923,1923,1923,1923,0
20230705,150900,23523010,1923,1923,1923,1923,0
20230705,150800,23523010,1923,1923,1923,1923,0
20230705,150700,23523010,1923,1923,1923,1923,0
20230705,150600,23523010,1923,1923,1923,1923,0
20230705,150500,23523010,1923,1925,1925,1923,1521
20230705,150400,20596482,1925,1925,1925,1925,0
20230705,150300,20596482,1925,1925,1925,1925,0
20230705,150200,20596482,1925,1925,1925,1925,0
20230705,150100,20596482,1925,1925,1925,1925,0
20230705,150000,20596482,1925,1925,1925,1925,0
20230705,145900,20596482,1925,1925,1925,1925,0
20230705,145800,20596482,1925,1925,1925,1925,0
20230705,145700,20596482,1925,1925,1925,1925,0
20230705,145600,20596482,1925,1925,1925,1925,0
20230705,145500,20596482,1925,1925,1925,1925,42
20230705,145400,20515632,1926,1926,1926,1926,39
20230705,145300,20440518,1926,1926,1926,1926,52
20230705,145200,20340366,1926,1927,1927,1926,2055
20230705,145100,16382126,1928,1928,1928,1928,0
20230705,145000,16382126,1928,1928,1928,1928,0
20230705,144900,16382126,1928,1928,1928,1928,0
20230705,144800,16382126,1928,1929,1929,1928,618
20230705,144700,15190208,1929,1929,1929,1929,0
20230705,144600,15190208,1929,1929,1929,1929,0
20230705,144500,15190208,1929,1929,1929,1929,0
20230705,144400,15190208,1929,1929,1929,1929,0
20230705,144300,15190208,1929,1929,1929,1929,1
20230705,144200,15188279,1929,1929,1929,1929,0
20230705,144100,15188279,1929,1929,1929,1929,0
20230705,144000,15188279,1929,1929,1929,1929,0
20230705,143900,15188279,1929,1929,1929,1929,0
20230705,143800,15188279,1929,1929,1929,1929,0
20230705,143700,15188279,1929,1929,1929,1929,0
20230705,143600,15188279,1929,1929,1929,1929,0
20230705,143500,15188279,1929,1929,1929,1929,0
20230705,143400,15188279,1929,1929,1929,1929,0
20230705,143300,15188279,1929,1929,1929,1929,0
20230705,143200,15188279,1929,1929,1929,1929,0
20230705,143100,15188279,1929,1929,1929,1929,0
20230705,143000,15188279,1929,1929,1929,1929,0
20230705,142900,15188279,1929,1929,1929,1929,0
20230705,142800,15188279,1929,1929,1929,1929,0
20230705,142700,15188279,1929,1929,1929,1929,0
20230705,142600,15188279,1929,1929,1929,1929,0
20230705,142500,15188279,1929,1929,1929,1929,0
20230705,142400,15188279,1929,1929,1929,1929,0
20230705,142300,15188279,1929,1929,1929,1929,0
20230705,142200,15188279,1929,1929,1929,1929,0
20230705,142100,15188279,1929,1929,1929,1929,0
20230705,142000,15188279,1929,1929,1929,1929,0
20230705,141900,15188279,1929,1929,1929,1929,0
20230705,141800,15188279,1929,1929,1929,1929,0
20230705,141700,15188279,1929,1929,1929,1929,0
20230705,141600,15188279,1929,1929,1929,1929,0
20230705,141500,15188279,1929,1929,1929,1929,0
20230705,141400,15188279,1929,1929,1929,1929,0
20230705,141300,15188279,1929,1929,1929,1929,0
20230705,141200,15188279,1929,1929,1929,1929,0
20230705,141100,15188279,1929,1929,1929,1929,0
20230705,141000,15188279,1929,1929,1929,1929,0
20230705,140900,15188279,1929,1929,1929,1929,0
20230705,140800,15188279,1929,1929,1929,1929,0
20230705,140700,15188279,1929,1929,1929,1929,0
20230705,140600,15188279,1929,1929,1929,1929,0
20230705,140500,15188279,1929,1929,1929,1929,0
20230705,140400,15188279,1929,1929,1929,1929,0
20230705,140300,15188279,1929,1929,1929,1929,0
20230705,140200,15188279,1929,1929,1929,1929,0
20230705,140100,15188279,1929,1929,1929,1929,0
20230705,140000,15188279,1929,1929,1929,1929,0
20230705,135900,15188279,1929,1929,1929,1929,0
20230705,135800,15188279,1929,1929,1929,1929,0
20230705,135700,15188279,1929,1929,1929,1929,0
20230705,135600,15188279,1929,1929,1929,1929,100
20230705,135500,14995379,1929,1929,1929,1929,0
20230705,135400,14995379,1929,1929,1929,1929,0
20230705,135300,14995379,1929,1929,1929,1929,1600
20230705,135200,11908979,1927,1927,1927,1927,0
20230705,135100,11908979,1927,1927,1927,1927,0
20230705,135000,11908979,1927,1927,1927,1927,0
20230705,134900,11908979,1927,1927,1927,1927,0
20230705,134800,11908979,1927,1927,1927,1927,0
20230705,134700,11908979,1927,1927,1927,1927,0
20230705,134600,11908979,1927,1927,1927,1927,0
20230705,134500,11908979,1927,1927,1927,1927,0
20230705,134400,11908979,1927,1927,1927,1927,0
20230705,134300,11908979,1927,1927,1927,1927,0
20230705,134200,11908979,1927,1927,1927,1927,0
20230705,134100,11908979,1927,1927,1927,1927,0
20230705,134000,11908979,1927,1927,1927,1927,0
20230705,133900,11908979,1927,1927,1927,1927,0
20230705,133800,11908979,1927,1927,1927,1927,0
20230705,133700,11908979,1927,1927,1927,1927,0
20230705,133600,11908979,1927,1927,1927,1927,0
20230705,133500,11908979,1927,1927,1927,1927,0
20230705,133400,11908979,1927,1927,1927,1927,0
20230705,133300,11908979,1927,1927,1927,1927,0
20230705,133200,11908979,1927,1927,1927,1927,0
20230705,133100,11908979,1927,1927,1927,1927,0
20230705,133000,11908979,1927,1927,1927,1927,0
20230705,132900,11908979,1927,1927,1927,1927,0
20230705,132800,11908979,1927,1927,1927,1927,0
20230705,132700,11908979,1927,1927,1927,1927,0
20230705,132600,11908979,1927,1927,1927,1927,0
20230705,132500,11908979,1927,1927,1927,1927,0
20230705,132400,11908979,1927,1927,1927,1927,0
20230705,132300,11908979,1927,1927,1927,1927,0
20230705,132200,11908979,1927,1927,1927,1927,0
20230705,132100,11908979,1927,1927,1927,1927,0
20230705,132000,11908979,1927,1927,1927,1927,0
20230705,131900,11908979,1927,1927,1927,1927,0
20230705,131800,11908979,1927,1927,1927,1927,0
20230705,131700,11908979,1927,1928,1928,1927,128
20230705,131600,11662257,1929,1929,1929,1929,1
20230705,131500,11660328,1928,1928,1928,1928,0
20230705,131400,11660328,1928,1928,1928,1928,25
20230705,131300,11612128,1929,1929,1929,1929,0
20230705,131200,11612128,1929,1929,1929,1929,0
20230705,131100,11612128,1929,1929,1929,1929,0
20230705,131000,11612128,1929,1929,1929,1929,0
20230705,130900,11612128,1929,1929,1929,1929,0
20230705,130800,11612128,1929,1929,1929,1929,0
20230705,130700,11612128,1929,1929,1929,1929,0
20230705,130600,11612128,1929,1929,1929,1929,0
20230705,130500,11612128,1929,1929,1929,1929,0
20230705,130400,11612128,1929,1929,1929,1929,0
20230705,130300,11612128,1929,1929,1929,1929,1
20230705,130200,11610199,1928,1928,1928,1928,0
20230705,130100,11610199,1928,1928,1928,1928,0
20230705,130000,11610199,1928,1928,1928,1928,0
20230705,125900,11610199,1928,1928,1928,1928,0
20230705,125800,11610199,1928,1928,1928,1928,0
20230705,125700,11610199,1928,1928,1928,1928,0
20230705,125600,11610199,1928,1928,1928,1928,0
20230705,125500,11610199,1928,1928,1928,1928,0
20230705,125400,11610199,1928,1928,1928,1928,0
20230705,125300,11610199,1928,1928,1928,1928,0
20230705,125200,11610199,1928,1928,1928,1928,0
20230705,125100,11610199,1928,1928,1928,1928,0
20230705,125000,11610199,1928,1928,1928,1928,0
20230705,124900,11610199,1928,1928,1928,1928,0
20230705,124800,11610199,1928,1928,1928,1928,0
20230705,124700,11610199,1928,1928,1928,1928,0
20230705,124600,11610199,1928,1928,1928,1928,0
20230705,124500,11610199,1928,1928,1928,1928,0
20230705,124400,11610199,1928,1928,1928,1928,0
20230705,124300,11610199,1928,1928,1928,1928,0
20230705,124200,11610199,1928,1928,1928,1928,0
20230705,124100,11610199,1928,1928,1928,1928,0
20230705,124000,11610199,1928,1928,1928,1928,0
20230705,123900,11610199,1928,1928,1928,1928,0
20230705,123800,11610199,1928,1928,1928,1928,0
20230705,123700,11610199,1928,1928,1928,1928,0
20230705,123600,11610199,1928,1928,1928,1928,0
20230705,123500,11610199,1928,1928,1928,1928,50
20230705,123400,11513799,1929,1929,1929,1929,0
20230705,123300,11513799,1929,1929,1929,1929,0
20230705,123200,11513799,1929,1929,1929,1929,0
20230705,123100,11513799,1929,1929,1929,1929,0
20230705,123000,11513799,1929,1929,1929,1929,0
20230705,122900,11513799,1929,1929,1929,1929,0
20230705,122800,11513799,1929,1929,1929,1929,0
20230705,122700,11513799,1929,1929,1929,1929,0
20230705,122600,11513799,1929,1929,1929,1929,0
20230705,122500,11513799,1929,1929,1929,1929,0
20230705,122400,11513799,1929,1929,1929,1929,0
20230705,122300,11513799,1929,1929,1929,1929,0
20230705,122200,11513799,1929,1929,1929,1929,0
20230705,122100,11513799,1929,1929,1929,1929,0
20230705,122000,11513799,1929,1929,1929,1929,0
20230705,121900,11513799,1929,1929,1929,1929,0
20230705,121800,11513799,1929,1929,1929,1929,0
20230705,121700,11513799,1929,1929,1929,1929,38
20230705,121600,11440497,1929,1929,1929,1929,0
20230705,121500,11440497,1929,1929,1929,1929,0
20230705,121400,11440497,1929,1929,1929,1929,0
20230705,121300,11440497,1929,1929,1929,1929,0
20230705,121200,11440497,1929,1929,1929,1929,0
20230705,121100,11440497,1929,1929,1929,1929,0
20230705,121000,11440497,1929,1929,1929,1929,0
20230705,120900,11440497,1929,1929,1929,1929,0
20230705,120800,11440497,1929,1929,1929,1929,0
20230705,120700,11440497,1929,1929,1929,1929,0
20230705,120600,11440497,1929,1929,1929,1929,0
20230705,120500,11440497,1929,1929,1929,1929,0
20230705,120400,11440497,1929,1929,1929,1929,0
20230705,120300,11440497,1929,1929,1929,1929,1
20230705,120200,11438568,1929,1929,1929,1929,0
20230705,120100,11438568,1929,1929,1929,1929,0
20230705,120000,11438568,1929,1929,1929,1929,0
20230705,115900,11438568,1929,1929,1929,1929,0
20230705,115800,11438568,1929,1929,1929,1929,0
20230705,115700,11438568,1929,1929,1929,1929,0
20230705,115600,11438568,1929,1929,1929,1929,0
20230705,115500,11438568,1929,1929,1929,1929,10
20230705,115400,11419278,1929,1929,1929,1929,21
20230705,115300,11378769,1929,1929,1929,1929,0
20230705,115200,11378769,1929,1929,1929,1929,0
20230705,115100,11378769,1929,1929,1929,1929,0
20230705,115000,11378769,1929,1929,1929,1929,0
20230705,114900,11378769,1929,1929,1929,1929,0
20230705,114800,11378769,1929,1929,1929,1929,0
20230705,114700,11378769,1929,1929,1929,1929,0
20230705,114600,11378769,1929,1929,1929,1929,0
20230705,114500,11378769,1929,1929,1929,1929,0
20230705,114400,11378769,1929,1929,1929,1929,0
20230705,114300,11378769,1929,1929,1929,1929,0
20230705,114200,11378769,1929,1929,1929,1929,0
20230705,114100,11378769,1929,1929,1929,1929,0
20230705,114000,11378769,1929,1929,1929,1929,0
20230705,113900,11378769,1929,1929,1929,1929,0
20230705,113800,11378769,1929,1929,1929,1929,0
20230705,113700,11378769,1929,1929,1929,1929,5
20230705,113600,11369124,1929,1929,1929,1929,0
20230705,113500,11369124,1929,1929,1929,1929,0
20230705,113400,11369124,1929,1929,1929,1929,0
20230705,113300,11369124,1929,1929,1929,1929,0
20230705,113200,11369124,1929,1929,1929,1929,0
20230705,113100,11369124,1929,1929,1929,1929,0
20230705,113000,11369124,1929,1929,1929,1929,0
20230705,112900,11369124,1929,1929,1929,1929,0
20230705,112800,11369124,1929,1929,1929,1929,0
20230705,112700,11369124,1929,1929,1929,1929,0
20230705,112600,11369124,1929,1929,1929,1929,0
20230705,112500,11369124,1929,1929,1929,1929,0
20230705,112400,11369124,1929,1929,1929,1929,0
20230705,112300,11369124,1929,1929,1929,1929,0
20230705,112200,11369124,1929,1929,1929,1929,0
20230705,112100,11369124,1929,1929,1929,1929,0
20230705,112000,11369124,1929,1929,1929,1929,0
20230705,111900,11369124,1929,1929,1929,1929,0
20230705,111800,11369124,1929,1929,1929,1929,0
20230705,111700,11369124,1929,1929,1929,1929,0
20230705,111600,11369124,1929,1929,1929,1929,0
20230705,111500,11369124,1929,1929,1929,1929,25
20230705,111400,11320899,1929,1929,1929,1929,0
20230705,111300,11320899,1929,1929,1929,1929,0
20230705,111200,11320899,1929,1929,1929,1929,0
20230705,111100,11320899,1929,1929,1929,1929,0
20230705,111000,11320899,1929,1929,1929,1929,0
20230705,110900,11320899,1929,1929,1929,1929,0
20230705,110800,11320899,1929,1929,1929,1929,0
20230705,110700,11320899,1929,1929,1929,1929,0
20230705,110600,11320899,1929,1929,1929,1929,0
20230705,110500,11320899,1929,1929,1929,1929,0
20230705,110400,11320899,1929,1929,1929,1929,17
20230705,110300,11288106,1930,1930,1930,1930,0
20230705,110200,11288106,1930,1930,1930,1930,0
20230705,110100,11288106,1930,1930,1930,1930,0
20230705,110000,11288106,1930,1930,1930,1930,0
20230705,105900,11288106,1930,1930,1930,1930,0
20230705,105800,11288106,1930,1930,1930,1930,0
20230705,105700,11288106,1930,1930,1930,1930,0
20230705,105600,11288106,1930,1930,1930,1930,0
20230705,105500,11288106,1930,1930,1930,1930,0
20230705,105400,11288106,1930,1930,1930,1930,0
20230705,105300,11288106,1930,1930,1930,1930,0
20230705,105200,11288106,1930,1930,1930,1930,0
20230705,105100,11288106,1930,1930,1930,1930,0
20230705,105000,11288106,1930,1930,1930,1930,0
20230705,104900,11288106,1930,1930,1930,1930,0
20230705,104800,11288106,1930,1930,1930,1930,0
20230705,104700,11288106,1930,1930,1930,1930,0
20230705,104600,11288106,1930,1930,1930,1930,0
20230705,104500,11288106,1930,1930,1930,1930,0
20230705,104400,11288106,1930,1930,1930,1930,0
20230705,104300,11288106,1930,1930,1930,1930,0
20230705,104200,11288106,1930,1929,1930,1929,32
20230705,104100,11226347,1930,1930,1930,1930,0
20230705,104000,11226347,1930,1930,1930,1930,0
20230705,103900,11226347,1930,1930,1930,1930,0
20230705,103800,11226347,1930,1930,1930,1930,0
20230705,103700,11226347,1930,1930,1930,1930,0
20230705,103600,11226347,1930,1929,1930,1929,208
20230705,103500,10824908,1930,1930,1930,1930,0
20230705,103400,10824908,1930,1930,1930,1930,0
20230705,103300,10824908,1930,1930,1930,1930,0
20230705,103200,10824908,1930,1930,1930,1930,0
20230705,103100,10824908,1930,1930,1930,1930,0
20230705,103000,10824908,1930,1930,1930,1930,0
20230705,102900,10824908,1930,1930,1930,1930,0
20230705,102800,10824908,1930,1930,1930,1930,0
20230705,102700,10824908,1930,1926,1930,1926,42
20230705,102600,10744009,1926,1926,1926,1926,0
20230705,102500,10744009,1926,1926,1926,1926,0
20230705,102400,10744009,1926,1926,1926,1926,0
20230705,102300,10744009,1926,1926,1926,1926,60
20230705,102200,10628449,1926,1926,1926,1926,0
20230705,102100,10628449,1926,1926,1926,1926,0
20230705,102000,10628449,1926,1926,1926,1926,0
20230705,101900,10628449,1926,1926,1926,1926,0
20230705,101800,10628449,1926,1926,1926,1926,0
20230705,101700,10628449,1926,1926,1926,1926,0
20230705,101600,10628449,1926,1926,1926,1926,0
20230705,101500,10628449,1926,1926,1926,1926,0
20230705,101400,10628449,1926,1926,1926,1926,0
20230705,101300,10628449,1926,1926,1926,1926,0
20230705,101200,10628449,1926,1926,1926,1926,0
20230705,101100,10628449,1926,1926,1926,1926,0
20230705,101000,10628449,1926,1926,1926,1926,0
20230705,100900,10628449,1926,1926,1926,1926,0
20230705,100800,10628449,1926,1926,1926,1926,0
20230705,100700,10628449,1926,1926,1926,1926,0
20230705,100600,10628449,1926,1926,1926,1926,0
20230705,100500,10628449,1926,1926,1926,1926,0
20230705,100400,10628449,1926,1926,1926,1926,0
20230705,100300,10628449,1926,1926,1926,1926,0
20230705,100200,10628449,1926,1926,1926,1926,7
20230705,100100,10614967,1926,1926,1926,1926,0
20230705,100000,10614967,1926,1926,1926,1926,0
20230705,095900,10614967,1926,1927,1927,1926,429
20230705,095800,9788663,1926,1926,1926,1926,0
20230705,095700,9788663,1926,1927,1927,1926,253
20230705,095600,9301231,1928,1928,1928,1928,47
20230705,095500,9210615,1932,1932,1932,1932,0
20230705,095400,9210615,1932,1932,1932,1932,1
20230705,095300,9208683,1937,1937,1937,1937,0
20230705,095200,9208683,1937,1937,1937,1937,0
20230705,095100,9208683,1937,1937,1937,1937,0
20230705,095000,9208683,1937,1937,1937,1937,0
20230705,094900,9208683,1937,1940,1940,1932,5
20230705,094800,9199000,1940,1940,1940,1940,51
20230705,094700,9100060,1940,1940,1940,1940,0
20230705,094600,9100060,1940,1940,1940,1940,0
20230705,094500,9100060,1940,1940,1940,1940,42
20230705,094400,9018580,1940,1940,1940,1940,301
20230705,094300,8434640,1932,1932,1932,1932,0
20230705,094200,8434640,1932,1932,1932,1932,0
20230705,094100,8434640,1932,1932,1932,1932,0
20230705,094000,8434640,1932,1932,1932,1932,0
20230705,093900,8434640,1932,1932,1932,1932,0
20230705,093800,8434640,1932,1932,1932,1932,0
20230705,093700,8434640,1932,1932,1932,1932,1
20230705,093600,8432708,1932,1932,1932,1932,0
20230705,093500,8432708,1932,1932,1932,1932,0
20230705,093400,8432708,1932,1932,1932,1932,0
20230705,093300,8432708,1932,1932,1932,1932,1
20230705,093200,8430776,1928,1928,1928,1928,0
20230705,093100,8430776,1928,1928,1928,1928,0
20230705,093000,8430776,1928,1928,1928,1928,0
20230705,092900,8430776,1928,1928,1928,1928,0
20230705,092800,8430776,1928,1928,1928,1928,0
20230705,092700,8430776,1928,1928,1928,1928,0
20230705,092600,8430776,1928,1928,1928,1928,347
20230705,092500,7761760,1932,1932,1932,1932,0
20230705,092400,7761760,1932,1932,1932,1932,0
20230705,092300,7761760,1932,1932,1932,1932,0
20230705,092200,7761760,1932,1932,1932,1932,1
20230705,092100,7759828,1928,1928,1928,1928,0
20230705,092000,7759828,1928,1933,1933,1928,3
20230705,091900,7754039,1928,1928,1928,1928,0
20230705,091800,7754039,1928,1928,1928,1928,0
20230705,091700,7754039,1928,1928,1928,1928,0
20230705,091600,7754039,1928,1928,1928,1928,0
20230705,091500,7754039,1928,1928,1928,1928,0
20230705,091400,7754039,1928,1928,1928,1928,682
20230705,091300,6439143,1928,1928,1928,1928,139
20230705,091200,6171151,1941,1941,1941,1941,0
20230705,091100,6171151,1941,1941,1941,1941,0
20230705,091000,6171151,1941,1941,1941,1941,0
20230705,090900,6171151,1941,1941,1941,1941,0
20230705,090800,6171151,1941,1938,1941,1938,7
20230705,090700,6157577,1926,1930,1930,1926,520
20230705,090600,5155757,1941,1941,1941,1941,0
20230705,090500,5155757,1941,1941,1941,1941,0
20230705,090400,5155757,1941,1941,1941,1941,1
20230705,090300,5153816,1933,1933,1933,1933,1625
20230705,090200,2012691,1933,1933,1933,1933,0
20230705,090100,2012691,1933,1933,1933,1933,3
20230705,090000,2006892,1926,1926,1926,1926,1042