KissMeData/088980/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214500,7945506510,13070,13070,13070,13070,12126
20230623,214400,7945506510,13070,13070,13070,13070,0
20230623,214300,7945506510,13070,13070,13070,13070,0
20230623,214200,7945506510,13070,13070,13070,13070,0
20230623,214100,7945506510,13070,13070,13070,13070,0
20230623,214000,7945506510,13070,13070,13070,13070,0
20230623,213900,7945506510,13070,13070,13070,13070,0
20230623,213800,7945506510,13070,13070,13070,13070,0
20230623,213700,7945506510,13070,13070,13070,13070,0
20230623,213600,7945506510,13070,13070,13070,13070,0
20230623,213500,7945506510,13070,13070,13070,13070,0
20230623,213400,7945506510,13070,13070,13070,13070,0
20230623,213300,7945506510,13070,13070,13070,13070,0
20230623,213200,7945506510,13070,13070,13070,13070,0
20230623,213100,7945506510,13070,13070,13070,13070,0
20230623,213000,7945506510,13070,13070,13070,13070,0
20230623,212900,7945506510,13070,13070,13070,13070,0
20230623,212800,7945506510,13070,13070,13070,13070,0
20230623,212700,7945506510,13070,13070,13070,13070,0
20230623,212600,7945506510,13070,13070,13070,13070,0
20230623,212500,7945506510,13070,13070,13070,13070,0
20230623,212400,7945506510,13070,13070,13070,13070,0
20230623,212300,7945506510,13070,13070,13070,13070,0
20230623,212200,7945506510,13070,13070,13070,13070,0
20230623,212100,7945506510,13070,13070,13070,13070,0
20230623,212000,7945506510,13070,13070,13070,13070,0
20230623,211900,7945506510,13070,13070,13070,13070,0
20230623,211800,7945506510,13070,13070,13070,13070,0
20230623,211700,7945506510,13070,13070,13070,13070,0
20230623,211600,7945506510,13070,13070,13070,13070,0
20230623,211500,7945506510,13070,13070,13070,13070,12126
20230623,211400,7945506510,13070,13070,13070,13070,0
20230623,211300,7945506510,13070,13070,13070,13070,0
20230623,211200,7945506510,13070,13070,13070,13070,0
20230623,211100,7945506510,13070,13070,13070,13070,0
20230623,211000,7945506510,13070,13070,13070,13070,0
20230623,210900,7945506510,13070,13070,13070,13070,0
20230623,210800,7945506510,13070,13070,13070,13070,0
20230623,210700,7945506510,13070,13070,13070,13070,0
20230623,210600,7945506510,13070,13070,13070,13070,0
20230623,210500,7945506510,13070,13070,13070,13070,0
20230623,210400,7945506510,13070,13070,13070,13070,0
20230623,210300,7945506510,13070,13070,13070,13070,0
20230623,210200,7945506510,13070,13070,13070,13070,0
20230623,210100,7945506510,13070,13070,13070,13070,0
20230623,210000,7945506510,13070,13070,13070,13070,0
20230623,205900,7945506510,13070,13070,13070,13070,0
20230623,205800,7945506510,13070,13070,13070,13070,0
20230623,205700,7945506510,13070,13070,13070,13070,0
20230623,205600,7945506510,13070,13070,13070,13070,0
20230623,205500,7945506510,13070,13070,13070,13070,0
20230623,205400,7945506510,13070,13070,13070,13070,0
20230623,205300,7945506510,13070,13070,13070,13070,0
20230623,205200,7945506510,13070,13070,13070,13070,0
20230623,205100,7945506510,13070,13070,13070,13070,0
20230623,205000,7945506510,13070,13070,13070,13070,0
20230623,204900,7945506510,13070,13070,13070,13070,0
20230623,204800,7945506510,13070,13070,13070,13070,0
20230623,204700,7945506510,13070,13070,13070,13070,0
20230623,204600,7945506510,13070,13070,13070,13070,0
20230623,204500,7945506510,13070,13070,13070,13070,12126
20230623,204400,7945506510,13070,13070,13070,13070,0
20230623,204300,7945506510,13070,13070,13070,13070,0
20230623,204200,7945506510,13070,13070,13070,13070,0
20230623,204100,7945506510,13070,13070,13070,13070,0
20230623,204000,7945506510,13070,13070,13070,13070,0
20230623,203900,7945506510,13070,13070,13070,13070,0
20230623,203800,7945506510,13070,13070,13070,13070,0
20230623,203700,7945506510,13070,13070,13070,13070,0
20230623,203600,7945506510,13070,13070,13070,13070,0
20230623,203500,7945506510,13070,13070,13070,13070,0
20230623,203400,7945506510,13070,13070,13070,13070,0
20230623,203300,7945506510,13070,13070,13070,13070,0
20230623,203200,7945506510,13070,13070,13070,13070,0
20230623,203100,7945506510,13070,13070,13070,13070,0
20230623,203000,7945506510,13070,13070,13070,13070,0
20230623,202900,7945506510,13070,13070,13070,13070,0
20230623,202800,7945506510,13070,13070,13070,13070,0
20230623,202700,7945506510,13070,13070,13070,13070,0
20230623,202600,7945506510,13070,13070,13070,13070,0
20230623,202500,7945506510,13070,13070,13070,13070,0
20230623,202400,7945506510,13070,13070,13070,13070,0
20230623,202300,7945506510,13070,13070,13070,13070,0
20230623,202200,7945506510,13070,13070,13070,13070,0
20230623,202100,7945506510,13070,13070,13070,13070,0
20230623,202000,7945506510,13070,13070,13070,13070,0
20230623,201900,7945506510,13070,13070,13070,13070,0
20230623,201800,7945506510,13070,13070,13070,13070,0
20230623,201700,7945506510,13070,13070,13070,13070,0
20230623,201600,7945506510,13070,13070,13070,13070,0
20230623,201500,7945506510,13070,13070,13070,13070,12126
20230623,201400,7945506510,13070,13070,13070,13070,0
20230623,201300,7945506510,13070,13070,13070,13070,0
20230623,201200,7945506510,13070,13070,13070,13070,0
20230623,201100,7945506510,13070,13070,13070,13070,0
20230623,201000,7945506510,13070,13070,13070,13070,0
20230623,200900,7945506510,13070,13070,13070,13070,0
20230623,200800,7945506510,13070,13070,13070,13070,0
20230623,200700,7945506510,13070,13070,13070,13070,0
20230623,200600,7945506510,13070,13070,13070,13070,0
20230623,200500,7945506510,13070,13070,13070,13070,0
20230623,200400,7945506510,13070,13070,13070,13070,0
20230623,200300,7945506510,13070,13070,13070,13070,0
20230623,200200,7945506510,13070,13070,13070,13070,0
20230623,200100,7945506510,13070,13070,13070,13070,0
20230623,200000,7945506510,13070,13070,13070,13070,0
20230623,195900,7945506510,13070,13070,13070,13070,0
20230623,195800,7945506510,13070,13070,13070,13070,0
20230623,195700,7945506510,13070,13070,13070,13070,0
20230623,195600,7945506510,13070,13070,13070,13070,0
20230623,195500,7945506510,13070,13070,13070,13070,0
20230623,195400,7945506510,13070,13070,13070,13070,0
20230623,195300,7945506510,13070,13070,13070,13070,0
20230623,195200,7945506510,13070,13070,13070,13070,0
20230623,195100,7945506510,13070,13070,13070,13070,0
20230623,195000,7945506510,13070,13070,13070,13070,0
20230623,194900,7945506510,13070,13070,13070,13070,0
20230623,194800,7945506510,13070,13070,13070,13070,0
20230623,194700,7945506510,13070,13070,13070,13070,0
20230623,194600,7945506510,13070,13070,13070,13070,0
20230623,194500,7945506510,13070,13070,13070,13070,12126
20230623,194400,7945506510,13070,13070,13070,13070,0
20230623,194300,7945506510,13070,13070,13070,13070,0
20230623,194200,7945506510,13070,13070,13070,13070,0
20230623,194100,7945506510,13070,13070,13070,13070,0
20230623,194000,7945506510,13070,13070,13070,13070,0
20230623,193900,7945506510,13070,13070,13070,13070,0
20230623,193800,7945506510,13070,13070,13070,13070,0
20230623,193700,7945506510,13070,13070,13070,13070,0
20230623,193600,7945506510,13070,13070,13070,13070,0
20230623,193500,7945506510,13070,13070,13070,13070,0
20230623,193400,7945506510,13070,13070,13070,13070,0
20230623,193300,7945506510,13070,13070,13070,13070,0
20230623,193200,7945506510,13070,13070,13070,13070,0
20230623,193100,7945506510,13070,13070,13070,13070,0
20230623,193000,7945506510,13070,13070,13070,13070,0
20230623,192900,7945506510,13070,13070,13070,13070,0
20230623,192800,7945506510,13070,13070,13070,13070,0
20230623,192700,7945506510,13070,13070,13070,13070,0
20230623,192600,7945506510,13070,13070,13070,13070,0
20230623,192500,7945506510,13070,13070,13070,13070,0
20230623,192400,7945506510,13070,13070,13070,13070,0
20230623,192300,7945506510,13070,13070,13070,13070,0
20230623,192200,7945506510,13070,13070,13070,13070,0
20230623,192100,7945506510,13070,13070,13070,13070,0
20230623,192000,7945506510,13070,13070,13070,13070,0
20230623,191900,7945506510,13070,13070,13070,13070,0
20230623,191800,7945506510,13070,13070,13070,13070,0
20230623,191700,7945506510,13070,13070,13070,13070,0
20230623,191600,7945506510,13070,13070,13070,13070,0
20230623,191500,7945506510,13070,13070,13070,13070,12126
20230623,191400,7945506510,13070,13070,13070,13070,0
20230623,191300,7945506510,13070,13070,13070,13070,0
20230623,191200,7945506510,13070,13070,13070,13070,0
20230623,191100,7945506510,13070,13070,13070,13070,0
20230623,191000,7945506510,13070,13070,13070,13070,0
20230623,190900,7945506510,13070,13070,13070,13070,0
20230623,190800,7945506510,13070,13070,13070,13070,0
20230623,190700,7945506510,13070,13070,13070,13070,0
20230623,190600,7945506510,13070,13070,13070,13070,0
20230623,190500,7945506510,13070,13070,13070,13070,0
20230623,190400,7945506510,13070,13070,13070,13070,0
20230623,190300,7945506510,13070,13070,13070,13070,0
20230623,190200,7945506510,13070,13070,13070,13070,0
20230623,190100,7945506510,13070,13070,13070,13070,0
20230623,190000,7945506510,13070,13070,13070,13070,0
20230623,185900,7945506510,13070,13070,13070,13070,0
20230623,185800,7945506510,13070,13070,13070,13070,0
20230623,185700,7945506510,13070,13070,13070,13070,0
20230623,185600,7945506510,13070,13070,13070,13070,0
20230623,185500,7945506510,13070,13070,13070,13070,0
20230623,185400,7945506510,13070,13070,13070,13070,0
20230623,185300,7945506510,13070,13070,13070,13070,0
20230623,185200,7945506510,13070,13070,13070,13070,0
20230623,185100,7945506510,13070,13070,13070,13070,0
20230623,185000,7945506510,13070,13070,13070,13070,0
20230623,184900,7945506510,13070,13070,13070,13070,0
20230623,184800,7945506510,13070,13070,13070,13070,0
20230623,184700,7945506510,13070,13070,13070,13070,0
20230623,184600,7945506510,13070,13070,13070,13070,0
20230623,184500,7945506510,13070,13070,13070,13070,12126
20230623,184400,7945506510,13070,13070,13070,13070,0
20230623,184300,7945506510,13070,13070,13070,13070,0
20230623,184200,7945506510,13070,13070,13070,13070,0
20230623,184100,7945506510,13070,13070,13070,13070,0
20230623,184000,7945506510,13070,13070,13070,13070,0
20230623,183900,7945506510,13070,13070,13070,13070,0
20230623,183800,7945506510,13070,13070,13070,13070,0
20230623,183700,7945506510,13070,13070,13070,13070,0
20230623,183600,7945506510,13070,13070,13070,13070,0
20230623,183500,7945506510,13070,13070,13070,13070,0
20230623,183400,7945506510,13070,13070,13070,13070,0
20230623,183300,7945506510,13070,13070,13070,13070,0
20230623,183200,7945506510,13070,13070,13070,13070,0
20230623,183100,7945506510,13070,13070,13070,13070,0
20230623,183000,7945506510,13070,13070,13070,13070,0
20230623,182900,7945506510,13070,13070,13070,13070,0
20230623,182800,7945506510,13070,13070,13070,13070,0
20230623,182700,7945506510,13070,13070,13070,13070,0
20230623,182600,7945506510,13070,13070,13070,13070,0
20230623,182500,7945506510,13070,13070,13070,13070,0
20230623,182400,7945506510,13070,13070,13070,13070,0
20230623,182300,7945506510,13070,13070,13070,13070,0
20230623,182200,7945506510,13070,13070,13070,13070,0
20230623,182100,7945506510,13070,13070,13070,13070,0
20230623,182000,7945506510,13070,13070,13070,13070,0
20230623,181900,7945506510,13070,13070,13070,13070,0
20230623,181800,7945506510,13070,13070,13070,13070,0
20230623,181700,7945506510,13070,13070,13070,13070,0
20230623,181600,7945506510,13070,13070,13070,13070,0
20230623,181500,7945506510,13070,13070,13070,13070,12126
20230623,181400,7945506510,13070,13070,13070,13070,0
20230623,181300,7945506510,13070,13070,13070,13070,0
20230623,181200,7945506510,13070,13070,13070,13070,0
20230623,181100,7945506510,13070,13070,13070,13070,0
20230623,181000,7945506510,13070,13070,13070,13070,0
20230623,180900,7945506510,13070,13070,13070,13070,0
20230623,180800,7945506510,13070,13070,13070,13070,0
20230623,180700,7945506510,13070,13070,13070,13070,0
20230623,180600,7945506510,13070,13070,13070,13070,0
20230623,180500,7945506510,13070,13070,13070,13070,0
20230623,180400,7945506510,13070,13070,13070,13070,0
20230623,180300,7945506510,13070,13070,13070,13070,0
20230623,180200,7945506510,13070,13070,13070,13070,0
20230623,180100,7945506510,13070,13070,13070,13070,0
20230623,180000,7945506510,13070,13070,13070,13070,0
20230623,175900,7945506510,13070,13070,13070,13070,0
20230623,175800,7945506510,13070,13070,13070,13070,0
20230623,175700,7945506510,13070,13070,13070,13070,0
20230623,175600,7945506510,13070,13070,13070,13070,0
20230623,175500,7945506510,13070,13070,13070,13070,0
20230623,175400,7945506510,13070,13070,13070,13070,0
20230623,175300,7945506510,13070,13070,13070,13070,0
20230623,175200,7945506510,13070,13070,13070,13070,0
20230623,175100,7945506510,13070,13070,13070,13070,0
20230623,175000,7945506510,13070,13070,13070,13070,0
20230623,174900,7945506510,13070,13070,13070,13070,0
20230623,174800,7945506510,13070,13070,13070,13070,0
20230623,174700,7945506510,13070,13070,13070,13070,0
20230623,174600,7945506510,13070,13070,13070,13070,0
20230623,174500,7945506510,13070,13070,13070,13070,12126
20230623,174400,7945506510,13070,13070,13070,13070,0
20230623,174300,7945506510,13070,13070,13070,13070,0
20230623,174200,7945506510,13070,13070,13070,13070,0
20230623,174100,7945506510,13070,13070,13070,13070,0
20230623,174000,7945506510,13070,13070,13070,13070,0
20230623,173900,7945506510,13070,13070,13070,13070,0
20230623,173800,7945506510,13070,13070,13070,13070,0
20230623,173700,7945506510,13070,13070,13070,13070,0
20230623,173600,7945506510,13070,13070,13070,13070,0
20230623,173500,7945506510,13070,13070,13070,13070,0
20230623,173400,7945506510,13070,13070,13070,13070,0
20230623,173300,7945506510,13070,13070,13070,13070,0
20230623,173200,7945506510,13070,13070,13070,13070,0
20230623,173100,7945506510,13070,13070,13070,13070,0
20230623,173000,7945506510,13070,13070,13070,13070,0
20230623,172900,7945506510,13070,13070,13070,13070,0
20230623,172800,7945506510,13070,13070,13070,13070,0
20230623,172700,7945506510,13070,13070,13070,13070,0
20230623,172600,7945506510,13070,13070,13070,13070,0
20230623,172500,7945506510,13070,13070,13070,13070,0
20230623,172400,7945506510,13070,13070,13070,13070,0
20230623,172300,7945506510,13070,13070,13070,13070,0
20230623,172200,7945506510,13070,13070,13070,13070,0
20230623,172100,7945506510,13070,13070,13070,13070,0
20230623,172000,7945506510,13070,13070,13070,13070,0
20230623,171900,7945506510,13070,13070,13070,13070,0
20230623,171800,7945506510,13070,13070,13070,13070,0
20230623,171700,7945506510,13070,13070,13070,13070,0
20230623,171600,7945506510,13070,13070,13070,13070,0
20230623,171500,7945506510,13070,13070,13070,13070,12126
20230623,171400,7945506510,13070,13070,13070,13070,0
20230623,171300,7945506510,13070,13070,13070,13070,0
20230623,171200,7945506510,13070,13070,13070,13070,0
20230623,171100,7945506510,13070,13070,13070,13070,0
20230623,171000,7945506510,13070,13070,13070,13070,0
20230623,170900,7945506510,13070,13070,13070,13070,0
20230623,170800,7945506510,13070,13070,13070,13070,0
20230623,170700,7945506510,13070,13070,13070,13070,0
20230623,170600,7945506510,13070,13070,13070,13070,0
20230623,170500,7945506510,13070,13070,13070,13070,0
20230623,170400,7945506510,13070,13070,13070,13070,0
20230623,170300,7945506510,13070,13070,13070,13070,0
20230623,170200,7945506510,13070,13070,13070,13070,0
20230623,170100,7945506510,13070,13070,13070,13070,0
20230623,170000,7945506510,13070,13070,13070,13070,0
20230623,165900,7945506510,13070,13070,13070,13070,0
20230623,165800,7945506510,13070,13070,13070,13070,0
20230623,165700,7945506510,13070,13070,13070,13070,0
20230623,165600,7945506510,13070,13070,13070,13070,0
20230623,165500,7945506510,13070,13070,13070,13070,0
20230623,165400,7945506510,13070,13070,13070,13070,0
20230623,165300,7945506510,13070,13070,13070,13070,0
20230623,165200,7945506510,13070,13070,13070,13070,0
20230623,165100,7945506510,13070,13070,13070,13070,0
20230623,165000,7945506510,13070,13070,13070,13070,0
20230623,164900,7945506510,13070,13070,13070,13070,0
20230623,164800,7945506510,13070,13070,13070,13070,0
20230623,164700,7945506510,13070,13070,13070,13070,0
20230623,164600,7945506510,13070,13070,13070,13070,0
20230623,164500,7945506510,13070,13070,13070,13070,12126
20230623,164400,7945506510,13070,13070,13070,13070,0
20230623,164300,7945506510,13070,13070,13070,13070,0
20230623,164200,7945506510,13070,13070,13070,13070,0
20230623,164100,7945506510,13070,13070,13070,13070,0
20230623,164000,7945506510,13070,13070,13070,13070,0
20230623,163900,7945506510,13070,13070,13070,13070,0
20230623,163800,7945506510,13070,13070,13070,13070,0
20230623,163700,7945506510,13070,13070,13070,13070,0
20230623,163600,7945506510,13070,13070,13070,13070,0
20230623,163500,7945506510,13070,13070,13070,13070,0
20230623,163400,7945506510,13070,13070,13070,13070,0
20230623,163300,7945506510,13070,13070,13070,13070,0
20230623,163200,7945506510,13070,13070,13070,13070,0
20230623,163100,7945506510,13070,13070,13070,13070,0
20230623,163000,7945506510,13070,13070,13070,13070,0
20230623,162900,7945506510,13070,13070,13070,13070,0
20230623,162800,7945506510,13070,13070,13070,13070,0
20230623,162700,7945506510,13070,13070,13070,13070,0
20230623,162600,7945506510,13070,13070,13070,13070,0
20230623,162500,7945506510,13070,13070,13070,13070,0
20230623,162400,7945506510,13070,13070,13070,13070,0
20230623,162300,7945506510,13070,13070,13070,13070,0
20230623,162200,7945506510,13070,13070,13070,13070,0
20230623,162100,7945506510,13070,13070,13070,13070,0
20230623,162000,7945506510,13070,13070,13070,13070,0
20230623,161900,7945506510,13070,13070,13070,13070,0
20230623,161800,7945506510,13070,13070,13070,13070,0
20230623,161700,7945506510,13070,13070,13070,13070,0
20230623,161600,7945506510,13070,13070,13070,13070,0
20230623,161500,7945506510,13070,13070,13070,13070,12126
20230623,161400,7945506510,13070,13070,13070,13070,0
20230623,161300,7945506510,13070,13070,13070,13070,0
20230623,161200,7945506510,13070,13070,13070,13070,0
20230623,161100,7945506510,13070,13070,13070,13070,0
20230623,161000,7945506510,13070,13070,13070,13070,0
20230623,160900,7945506510,13070,13070,13070,13070,0
20230623,160800,7945506510,13070,13070,13070,13070,0
20230623,160700,7945506510,13070,13070,13070,13070,0
20230623,160600,7945506510,13070,13070,13070,13070,0
20230623,160500,7945506510,13070,13070,13070,13070,0
20230623,160400,7945506510,13070,13070,13070,13070,0
20230623,160300,7945506510,13070,13070,13070,13070,0
20230623,160200,7945506510,13070,13070,13070,13070,0
20230623,160100,7945506510,13070,13070,13070,13070,0
20230623,160000,7945506510,13070,13070,13070,13070,0
20230623,155900,7945506510,13070,13070,13070,13070,0
20230623,155800,7945506510,13070,13070,13070,13070,0
20230623,155700,7945506510,13070,13070,13070,13070,0
20230623,155600,7945506510,13070,13070,13070,13070,0
20230623,155500,7945506510,13070,13070,13070,13070,0
20230623,155400,7945506510,13070,13070,13070,13070,0
20230623,155300,7945506510,13070,13070,13070,13070,0
20230623,155200,7945506510,13070,13070,13070,13070,0
20230623,155100,7945506510,13070,13070,13070,13070,0
20230623,155000,7945506510,13070,13070,13070,13070,0
20230623,154900,7945506510,13070,13070,13070,13070,0
20230623,154800,7945506510,13070,13070,13070,13070,0
20230623,154700,7945506510,13070,13070,13070,13070,0
20230623,154600,7945506510,13070,13070,13070,13070,0
20230623,154500,7945506510,13070,13070,13070,13070,12126
20230623,154400,7945506510,13070,13070,13070,13070,0
20230623,154300,7945506510,13070,13070,13070,13070,0
20230623,154200,7945506510,13070,13070,13070,13070,0
20230623,154100,7945506510,13070,13070,13070,13070,0
20230623,154000,7945506510,13070,13070,13070,13070,0
20230623,153900,7945506510,13070,13070,13070,13070,0
20230623,153800,7945506510,13070,13070,13070,13070,0
20230623,153700,7945506510,13070,13070,13070,13070,0
20230623,153600,7945506510,13070,13070,13070,13070,0
20230623,153500,7945506510,13070,13070,13070,13070,0
20230623,153400,7945506510,13070,13070,13070,13070,0
20230623,153300,7945506510,13070,13070,13070,13070,0
20230623,153200,7945506510,13070,13070,13070,13070,0
20230623,153100,7945506510,13070,13070,13070,13070,0
20230623,153000,7945506510,13070,13070,13070,13070,12126
20230623,152900,7787019690,13070,13070,13070,13070,0
20230623,152800,7787019690,13070,13070,13070,13070,0
20230623,152700,7787019690,13070,13070,13070,13070,0
20230623,152600,7787019690,13070,13070,13070,13070,0
20230623,152500,7787019690,13070,13070,13070,13070,0
20230623,152400,7787019690,13070,13070,13070,13070,0
20230623,152300,7787019690,13070,13070,13070,13070,0
20230623,152200,7787019690,13070,13070,13070,13070,0
20230623,152100,7787019690,13070,13070,13070,13070,0
20230623,152000,7787019690,13070,13070,13070,13070,0
20230623,151900,7787019690,13070,13050,13070,13050,10989
20230623,151800,7643612280,13050,13070,13070,13050,46970
20230623,151700,7030423820,13070,13060,13070,13060,561
20230623,151600,7023091700,13060,13070,13070,13060,1560
20230623,151500,7002703200,13070,13070,13070,13070,2165
20230623,151400,6974406650,13070,13060,13070,13060,201
20230623,151300,6971780000,13070,13070,13070,13060,3464
20230623,151200,6926505670,13070,13070,13070,13070,212
20230623,151100,6923734830,13060,13070,13070,13060,507
20230623,151000,6917110050,13070,13070,13070,13060,1411
20230623,150900,6898668430,13070,13070,13070,13070,179
20230623,150800,6896328900,13070,13070,13070,13060,715
20230623,150700,6886986680,13070,13070,13070,13060,898
20230623,150600,6875250010,13070,13080,13080,13070,4933
20230623,150500,6810775390,13080,13080,13080,13070,1691
20230623,150400,6788658010,13080,13080,13080,13070,400
20230623,150300,6783427160,13070,13070,13070,13070,3608
20230623,150200,6736270600,13070,13080,13080,13070,2471
20230623,150100,6703973350,13080,13060,13080,13060,5315
20230623,150000,6634504110,13070,13060,13070,13060,1499
20230623,145900,6614918190,13070,13070,13070,13070,382
20230623,145800,6609925450,13070,13070,13070,13070,1562
20230623,145700,6589510110,13060,13070,13070,13060,739
20230623,145600,6579857270,13070,13070,13070,13070,175
20230623,145500,6577570020,13070,13070,13070,13060,375
20230623,145400,6572668880,13070,13070,13070,13060,2001
20230623,145300,6546529630,13070,13070,13070,13060,1125
20230623,145200,6531827880,13070,13060,13070,13060,4823
20230623,145100,6468793670,13070,13070,13070,13060,3110
20230623,145000,6428158030,13070,13070,13070,13070,519
20230623,144900,6421374700,13070,13070,13070,13060,604
20230623,144800,6413483240,13070,13070,13070,13060,935
20230623,144700,6401266720,13070,13070,13070,13060,1144
20230623,144600,6386322520,13070,13070,13070,13060,956
20230623,144500,6373830070,13070,13070,13070,13060,596
20230623,144400,6366042800,13070,13070,13070,13070,144
20230623,144300,6364160720,13070,13070,13070,13060,715
20230623,144200,6354817300,13070,13070,13070,13060,518
20230623,144100,6348049340,13060,13070,13070,13060,149
20230623,144000,6346102060,13070,13070,13070,13060,707
20230623,143900,6336865400,13070,13070,13070,13060,141
20230623,143800,6335022630,13070,13070,13070,13060,212
20230623,143700,6332251940,13070,13070,13070,13060,654
20230623,143600,6323708220,13070,13070,13070,13070,228
20230623,143500,6320728260,13070,13060,13070,13060,584
20230623,143400,6313100030,13070,13070,13070,13070,420
20230623,143300,6307610630,13070,13070,13070,13070,424
20230623,143200,6302068950,13060,13070,13070,13060,582
20230623,143100,6294466880,13070,13070,13070,13070,155
20230623,143000,6292441030,13070,13070,13070,13060,383
20230623,142900,6287437520,13070,13060,13070,13060,975
20230623,142800,6274702300,13070,13060,13070,13060,537
20230623,142700,6267686240,13070,13070,13070,13060,175
20230623,142600,6265399190,13070,13070,13070,13060,1042
20230623,142500,6251783400,13060,13070,13070,13060,941
20230623,142400,6239491980,13070,13060,13070,13060,506
20230623,142300,6232880610,13070,13070,13070,13060,519
20230623,142200,6226099580,13070,13070,13070,13060,166
20230623,142100,6223930110,13070,13070,13070,13060,693
20230623,142000,6214875090,13070,13070,13070,13060,427
20230623,141900,6209296500,13070,13070,13070,13060,403
20230623,141800,6204029440,13070,13070,13070,13060,1775
20230623,141700,6180840560,13060,13070,13070,13060,180
20230623,141600,6178488010,13060,13070,13070,13060,3293
20230623,141500,6135474670,13070,13070,13070,13060,972
20230623,141400,6122776330,13070,13070,13070,13070,555
20230623,141300,6115522480,13060,13070,13070,13060,921
20230623,141200,6103491640,13070,13070,13070,13060,2077
20230623,141100,6076349920,13070,13070,13070,13060,528
20230623,141000,6069448980,13070,13070,13070,13060,1116
20230623,140900,6054868720,13070,13070,13070,13060,590
20230623,140800,6047157570,13070,13070,13070,13060,945
20230623,140700,6034808720,13070,13060,13070,13060,726
20230623,140600,6025323430,13070,13070,13070,13060,587
20230623,140500,6017653790,13070,13070,13070,13070,235
20230623,140400,6014582340,13060,13070,13070,13060,1412
20230623,140300,5996134590,13070,13070,13070,13060,3759
20230623,140200,5947006910,13070,13070,13070,13070,355
20230623,140100,5942367060,13060,13070,13070,13060,810
20230623,140000,5931787270,13060,13070,13070,13060,218
20230623,135900,5928938260,13070,13060,13070,13060,2417
20230623,135800,5897370690,13060,13070,13070,13060,845
20230623,135700,5886329850,13070,13070,13070,13060,309
20230623,135600,5882291420,13060,13070,13070,13060,898
20230623,135500,5870560170,13070,13070,13070,13060,370
20230623,135400,5865725270,13070,13070,13070,13070,285
20230623,135300,5862000320,13060,13070,13070,13060,980
20230623,135200,5849196580,13070,13070,13070,13070,19
20230623,135100,5848948250,13070,13070,13070,13060,256
20230623,135000,5845604630,13060,13060,13070,13060,1166
20230623,134900,5830375600,13070,13060,13070,13060,254
20230623,134800,5827058120,13070,13050,13070,13050,2085
20230623,134700,5799848730,13050,13060,13060,13050,16903
20230623,134600,5579096100,13060,13060,13060,13060,118
20230623,134500,5577555020,13060,13060,13060,13050,1158
20230623,134400,5562439200,13060,13070,13070,13050,4634
20230623,134300,5501918930,13070,13070,13070,13070,12
20230623,134200,5501762090,13060,13070,13070,13060,552
20230623,134100,5494550520,13070,13060,13070,13060,692
20230623,134000,5485512630,13070,13070,13070,13070,2
20230623,133900,5485486490,13060,13060,13070,13060,1272
20230623,133800,5468873680,13070,13060,13070,13060,1536
20230623,133700,5448810340,13070,13060,13070,13060,1978
20230623,133600,5422977360,13060,13060,13060,13060,13963
20230623,133500,5240620580,13060,13070,13070,13060,580
20230623,133400,5233045680,13060,13060,13070,13060,1614
20230623,133300,5211966710,13070,13070,13070,13070,28
20230623,133200,5211600750,13070,13060,13070,13060,2825
20230623,133100,5174698180,13070,13070,13070,13060,353
20230623,133000,5170087740,13070,13070,13070,13070,90
20230623,132900,5168911440,13060,13060,13060,13060,788
20230623,132800,5158620160,13060,13060,13070,13060,1712
20230623,132700,5136261250,13060,13070,13070,13060,898
20230623,132600,5124530760,13070,13070,13070,13070,127
20230623,132500,5122870870,13070,13070,13070,13060,1013
20230623,132400,5109640680,13060,13070,13070,13060,886
20230623,132300,5098062960,13070,13060,13070,13060,2568
20230623,132200,5064508280,13060,13070,13070,13060,413
20230623,132100,5059114350,13070,13070,13070,13070,71
20230623,132000,5058186380,13070,13060,13070,13060,518
20230623,131900,5051421200,13060,13060,13070,13060,455
20230623,131800,5045478750,13060,13070,13070,13060,989
20230623,131700,5032552750,13070,13060,13070,13060,643
20230623,131600,5024154860,13060,13060,13070,13060,213
20230623,131500,5021372970,13060,13060,13070,13060,371
20230623,131400,5016526620,13060,13070,13070,13060,912
20230623,131300,5004611030,13070,13070,13070,13070,38
20230623,131200,5004114370,13070,13060,13070,13060,361
20230623,131100,4999399690,13070,13070,13070,13070,85
20230623,131000,4998288740,13070,13060,13070,13060,233
20230623,130900,4995245730,13070,13070,13070,13060,464
20230623,130800,4989185810,13070,13070,13070,13070,4
20230623,130700,4989133530,13070,13060,13070,13060,2441
20230623,130600,4957253960,13060,13070,13070,13060,2880
20230623,130500,4919625740,13060,13060,13070,13060,251
20230623,130400,4916347550,13060,13070,13070,13060,92
20230623,130300,4915145960,13060,13070,13070,13060,1129
20230623,130200,4900394540,13070,13070,13070,13060,672
20230623,130100,4891614150,13070,13060,13070,13060,562
20230623,130000,4884272930,13070,13070,13070,13060,796
20230623,125900,4873871510,13070,13060,13070,13060,360
20230623,125800,4869169880,13060,13070,13070,13060,1614
20230623,125700,4848090700,13060,13070,13070,13060,291
20230623,125600,4844289630,13060,13070,13070,13060,2284
20230623,125500,4814457900,13070,13070,13070,13060,879
20230623,125400,4802977360,13070,13060,13070,13060,48
20230623,125300,4802350150,13060,13060,13070,13060,575
20230623,125200,4794837360,13070,13070,13070,13060,3102
20230623,125100,4754295210,13070,13070,13070,13060,85
20230623,125000,4753184360,13070,13060,13070,13060,279
20230623,124900,4749540390,13060,13070,13070,13060,1111
20230623,124800,4735022180,13070,13070,13070,13060,657
20230623,124700,4726437800,13070,13060,13070,13060,117
20230623,124600,4724909730,13060,13070,13070,13060,56
20230623,124500,4724177970,13060,13070,13070,13060,351
20230623,124400,4719592760,13060,13070,13070,13060,496
20230623,124300,4713113430,13070,13070,13070,13060,1869
20230623,124200,4688688060,13070,13070,13070,13060,124
20230623,124100,4687067390,13070,13070,13070,13060,124
20230623,124000,4685447590,13060,13070,13070,13060,296
20230623,123900,4681581320,13070,13060,13070,13060,117
20230623,123800,4680052640,13070,13060,13070,13060,418
20230623,123700,4674592980,13070,13070,13070,13060,300
20230623,123600,4670673640,13070,13060,13070,13060,444
20230623,123500,4664874990,13060,13070,13070,13060,126
20230623,123400,4663228280,13070,13060,13070,13060,125
20230623,123300,4661594780,13070,13060,13070,13060,937
20230623,123200,4649354260,13070,13060,13070,13060,74
20230623,123100,4648387630,13060,13070,13070,13060,337
20230623,123000,4643985640,13060,13070,13070,13060,668
20230623,122900,4635259470,13070,13070,13070,13070,1114
20230623,122800,4620699490,13060,13070,13070,13060,851
20230623,122700,4609579220,13060,13070,13070,13060,1011
20230623,122600,4596374120,13070,13060,13070,13060,2042
20230623,122500,4569703030,13070,13060,13070,13060,1577
20230623,122400,4549106460,13070,13060,13070,13060,222
20230623,122300,4546205190,13060,13070,13070,13060,737
20230623,122200,4536579620,13070,13060,13070,13060,1224
20230623,122100,4520594090,13070,13070,13070,13060,692
20230623,122000,4511552100,13070,13070,13070,13060,480
20230623,121900,4505278610,13060,13060,13070,13060,2760
20230623,121800,4469231920,13070,13060,13070,13060,103
20230623,121700,4467886260,13070,13070,13070,13060,306
20230623,121600,4463887000,13070,13060,13070,13060,1801
20230623,121500,4440365270,13060,13060,13070,13060,218
20230623,121400,4437517990,13060,13060,13070,13060,2864
20230623,121300,4400113990,13070,13070,13070,13060,54
20230623,121200,4399408310,13060,13070,13070,13060,7184
20230623,121100,4305524280,13060,13060,13070,13060,2920
20230623,121000,4267388080,13060,13060,13060,13060,1
20230623,120900,4267375020,13060,13060,13060,13060,1061
20230623,120800,4253518360,13060,13060,13070,13060,1867
20230623,120700,4229133750,13070,13070,13070,13060,680
20230623,120600,4220249150,13060,13060,13070,13060,474
20230623,120500,4214057940,13060,13070,13070,13060,2519
20230623,120400,4181159510,13070,13060,13070,13060,467
20230623,120300,4175058230,13070,13060,13070,13060,1461
20230623,120200,4155977320,13070,13060,13070,13060,326
20230623,120100,4151719500,13070,13070,13070,13070,19
20230623,120000,4151471170,13070,13060,13070,13050,4667
20230623,115900,4090534740,13060,13050,13060,13050,75
20230623,115800,4089555390,13060,13060,13060,13050,3570
20230623,115700,4042937970,13050,13060,13060,13050,1612
20230623,115600,4021899920,13060,13060,13060,13060,31
20230623,115500,4021495060,13060,13060,13060,13050,12814
20230623,115400,3854231280,13060,13060,13060,13050,1589
20230623,115300,3833494400,13060,13060,13060,13060,744
20230623,115200,3823777760,13050,13060,13060,13050,1502
20230623,115100,3804176360,13070,13060,13070,13060,70
20230623,115000,3803261900,13060,13060,13060,13050,2076
20230623,114900,3776149440,13060,13060,13060,13050,2682
20230623,114800,3741147910,13060,13060,13060,13060,62
20230623,114700,3740338190,13060,13060,13060,13060,164
20230623,114600,3738196350,13060,13070,13070,13060,60541
20230623,114500,2947530790,13060,13070,13070,13060,16
20230623,114400,2947321700,13060,13060,13070,13060,265
20230623,114300,2943860460,13070,13070,13070,13060,959
20230623,114200,2931333680,13070,13070,13070,13060,756
20230623,114100,2921455070,13070,13060,13070,13060,294
20230623,114000,2917613390,13070,13070,13070,13060,242
20230623,113900,2914452750,13070,13070,13070,13060,104
20230623,113800,2913093620,13070,13070,13070,13060,323
20230623,113700,2908874260,13070,13070,13070,13060,393
20230623,113600,2903741280,13060,13070,13070,13060,775
20230623,113500,2893612190,13070,13070,13070,13060,730
20230623,113400,2884075880,13070,13070,13070,13070,526
20230623,113300,2877201060,13070,13070,13070,13060,160
20230623,113200,2875110010,13060,13070,13070,13060,524
20230623,113100,2868266350,13070,13070,13070,13070,279
20230623,113000,2864619820,13070,13060,13070,13060,1514
20230623,112900,2844846360,13070,13070,13070,13060,420
20230623,112800,2839357060,13070,13070,13070,13060,202
20230623,112700,2836717670,13060,13070,13070,13060,486
20230623,112600,2830369720,13070,13070,13070,13070,190
20230623,112500,2827886420,13070,13060,13070,13060,496
20230623,112400,2821406070,13070,13070,13070,13060,736
20230623,112300,2811789230,13070,13070,13070,13060,311
20230623,112200,2807726910,13070,13070,13070,13070,230
20230623,112100,2804720810,13070,13080,13080,13070,1351
20230623,112000,2787062800,13080,13070,13080,13070,1496
20230623,111900,2767508270,13070,13060,13070,13060,1277
20230623,111800,2750824530,13070,13070,13070,13060,632
20230623,111700,2742566590,13070,13070,13070,13060,328
20230623,111600,2738279780,13070,13070,13070,13060,1907
20230623,111500,2713367290,13070,13070,13070,13060,610
20230623,111400,2705396890,13070,13070,13080,13060,2396
20230623,111300,2674061730,13070,13070,13070,13060,1652
20230623,111200,2652481090,13070,13080,13080,13070,312
20230623,111100,2648402750,13070,13070,13080,13060,10816
20230623,111000,2507037870,13060,13070,13070,13060,491
20230623,110900,2500624930,13070,13070,13070,13060,213
20230623,110800,2497841640,13070,13060,13070,13060,1125
20230623,110700,2483148970,13060,13060,13070,13060,1004
20230623,110600,2470034240,13070,13060,13070,13060,728
20230623,110500,2460524050,13070,13060,13070,13060,3545
20230623,110400,2414195310,13070,13070,13070,13060,485
20230623,110300,2407857270,13070,13060,13070,13060,371
20230623,110200,2403011820,13070,13060,13070,13060,1502
20230623,110100,2383395480,13070,13070,13070,13060,457
20230623,110000,2377425240,13060,13070,13070,13060,233
20230623,105900,2374380510,13070,13070,13070,13060,668
20230623,105800,2365656120,13070,13070,13070,13060,480
20230623,105700,2359384930,13070,13060,13070,13060,498
20230623,105600,2352880320,13070,13060,13070,13060,1667
20230623,105500,2331102630,13060,13070,13070,13060,298
20230623,105400,2327207920,13070,13060,13070,13060,668
20230623,105300,2318480780,13070,13070,13070,13060,58
20230623,105200,2317722730,13070,13070,13070,13060,2083
20230623,105100,2290497930,13070,13070,13070,13060,318
20230623,105000,2286343650,13070,13070,13070,13060,325
20230623,104900,2282096000,13070,13070,13070,13070,597
20230623,104800,2274293210,13070,13070,13070,13060,475
20230623,104700,2268088070,13070,13070,13070,13060,100
20230623,104600,2266781230,13070,13060,13070,13060,1852
20230623,104500,2242582560,13070,13060,13070,13060,101
20230623,104400,2241263130,13070,13070,13070,13060,561
20230623,104300,2233930870,13070,13070,13070,13060,1715
20230623,104200,2211526030,13070,13070,13070,13070,754
20230623,104100,2201671250,13070,13070,13070,13060,146
20230623,104000,2199764030,13070,13070,13070,13060,2279
20230623,103900,2169988730,13070,13070,13070,13060,1338
20230623,103800,2152510210,13070,13070,13070,13070,876
20230623,103700,2141060890,13070,13070,13070,13060,5106
20230623,103600,2074335680,13070,13070,13070,13070,5896
20230623,103500,1997274960,13070,13060,13070,13060,1187
20230623,103400,1981771130,13070,13070,13070,13060,526
20230623,103300,1974901080,13070,13060,13070,13060,3618
20230623,103200,1927629690,13060,13070,13070,13060,8010
20230623,103100,1822980400,13070,13070,13070,13070,128
20230623,103000,1821307440,13070,13070,13070,13060,338
20230623,102900,1816891010,13070,13070,13070,13060,284
20230623,102800,1813181120,13070,13070,13070,13070,445
20230623,102700,1807364970,13070,13070,13070,13070,144
20230623,102600,1805482890,13070,13070,13070,13060,1848
20230623,102500,1781347790,13070,13070,13070,13060,706
20230623,102400,1772121180,13070,13070,13070,13070,2696
20230623,102300,1736884460,13070,13070,13070,13070,1514
20230623,102200,1717096480,13070,13070,13070,13070,517
20230623,102100,1710339290,13070,13070,13080,13060,1864
20230623,102000,1685986800,13070,13070,13070,13070,134
20230623,101900,1684235420,13070,13070,13070,13070,149
20230623,101800,1682287990,13070,13070,13080,13060,1152
20230623,101700,1667240970,13080,13070,13080,13070,155
20230623,101600,1665215040,13070,13080,13080,13060,5519
20230623,101500,1593081610,13080,13080,13080,13070,1040
20230623,101400,1579488410,13080,13070,13080,13070,309
20230623,101300,1575448200,13070,13070,13070,13070,1672
20230623,101200,1553595160,13070,13070,13070,13060,400
20230623,101100,1548367210,13060,13080,13080,13060,597
20230623,101000,1540562400,13070,13070,13080,13060,1502
20230623,100900,1520938960,13070,13060,13070,13060,141
20230623,100800,1519097250,13070,13080,13080,13070,220
20230623,100700,1516221660,13070,13070,13070,13060,2937
20230623,100600,1477855070,13070,13070,13070,13060,527
20230623,100500,1470969180,13070,13070,13070,13070,406
20230623,100400,1465662760,13070,13070,13080,13060,1353
20230623,100300,1447985250,13070,13080,13080,13070,1275
20230623,100200,1431320890,13070,13080,13080,13070,1281
20230623,100100,1414578050,13080,13080,13080,13070,985
20230623,100000,1401696080,13080,13070,13080,13070,833
20230623,095900,1390808690,13070,13070,13070,13060,4325
20230623,095800,1334282920,13070,13080,13080,13070,436
20230623,095700,1328583890,13080,13080,13080,13070,368
20230623,095600,1323771950,13080,13080,13080,13070,2044
20230623,095500,1297046520,13080,13080,13080,13070,281
20230623,095400,1293372540,13080,13080,13080,13080,389
20230623,095300,1288284420,13080,13090,13090,13080,1432
20230623,095200,1269549030,13090,13090,13090,13080,292
20230623,095100,1265728550,13090,13070,13090,13070,2089
20230623,095000,1238408420,13080,13080,13080,13070,444
20230623,094900,1232600930,13080,13080,13080,13070,466
20230623,094800,1226507150,13080,13090,13090,13070,1132
20230623,094700,1211710540,13090,13080,13090,13080,195
20230623,094600,1209158690,13080,13070,13080,13070,2837
20230623,094500,1172053270,13080,13080,13080,13080,604
20230623,094400,1164152950,13080,13090,13090,13080,188
20230623,094300,1161693820,13090,13080,13090,13070,432
20230623,094200,1156043080,13080,13090,13090,13070,2456
20230623,094100,1123934150,13090,13080,13090,13080,301
20230623,094000,1119996990,13070,13070,13080,13070,1309
20230623,093900,1102886770,13070,13080,13080,13070,304
20230623,093800,1098912100,13080,13090,13090,13080,345
20230623,093700,1094399360,13090,13090,13090,13080,1430
20230623,093600,1075693260,13090,13090,13090,13080,2327
20230623,093500,1045232840,13090,13090,13090,13080,1076
20230623,093400,1031154640,13090,13090,13090,13070,1512
20230623,093300,1011387280,13090,13090,13090,13080,3619
20230623,093200,964016300,13090,13090,13090,13070,454
20230623,093100,958077750,13090,13090,13090,13070,1742
20230623,093000,935290750,13090,13080,13090,13080,11693
20230623,092900,782334150,13080,13080,13080,13070,2591
20230623,092800,748444470,13080,13080,13080,13070,365
20230623,092700,743672020,13080,13080,13080,13070,2126
20230623,092600,715864040,13080,13080,13080,13070,359
20230623,092500,711169820,13080,13080,13080,13070,32
20230623,092400,710751280,13070,13080,13080,13070,1173
20230623,092300,695416150,13070,13070,13080,13070,2127
20230623,092200,667609600,13070,13070,13080,13070,1148
20230623,092100,652596060,13070,13080,13080,13070,2551
20230623,092000,619252850,13080,13070,13080,13070,2488
20230623,091900,586734440,13080,13080,13080,13070,2259
20230623,091800,557202500,13080,13080,13080,13070,1192
20230623,091700,541611510,13070,13080,13080,13070,377
20230623,091600,536682560,13070,13080,13080,13070,568
20230623,091500,529256940,13080,13080,13080,13060,3452
20230623,091400,484132700,13080,13080,13080,13070,6064
20230623,091300,404865580,13080,13080,13080,13070,199
20230623,091200,402263730,13080,13070,13080,13060,983
20230623,091100,389416270,13070,13070,13070,13060,525
20230623,091000,382554780,13070,13070,13080,13070,5427
20230623,090900,311623860,13070,13070,13070,13060,3471
20230623,090800,266259890,13070,13060,13070,13060,367
20230623,090700,261466790,13060,13060,13060,13050,3937
20230623,090600,210051850,13050,13060,13060,13050,2329
20230623,090500,179649580,13060,13060,13060,13050,2698
20230623,090400,144413740,13060,13060,13060,13050,3002
20230623,090300,105207630,13060,13060,13060,13060,626
20230623,090200,97032070,13060,13050,13060,13030,1360
20230623,090100,79298270,13050,13070,13070,13050,1464
20230623,090000,60188360,13070,13070,13070,13050,4567