KissMeData/007340/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210500,1059448000,84500,84500,84500,84500,167
20230620,210400,1059448000,84500,84500,84500,84500,0
20230620,210300,1059448000,84500,84500,84500,84500,0
20230620,210200,1059448000,84500,84500,84500,84500,0
20230620,210100,1059448000,84500,84500,84500,84500,0
20230620,210000,1059448000,84500,84500,84500,84500,0
20230620,205900,1059448000,84500,84500,84500,84500,0
20230620,205800,1059448000,84500,84500,84500,84500,0
20230620,205700,1059448000,84500,84500,84500,84500,0
20230620,205600,1059448000,84500,84500,84500,84500,0
20230620,205500,1059448000,84500,84500,84500,84500,0
20230620,205400,1059448000,84500,84500,84500,84500,0
20230620,205300,1059448000,84500,84500,84500,84500,0
20230620,205200,1059448000,84500,84500,84500,84500,0
20230620,205100,1059448000,84500,84500,84500,84500,0
20230620,205000,1059448000,84500,84500,84500,84500,0
20230620,204900,1059448000,84500,84500,84500,84500,0
20230620,204800,1059448000,84500,84500,84500,84500,0
20230620,204700,1059448000,84500,84500,84500,84500,0
20230620,204600,1059448000,84500,84500,84500,84500,0
20230620,204500,1059448000,84500,84500,84500,84500,0
20230620,204400,1059448000,84500,84500,84500,84500,0
20230620,204300,1059448000,84500,84500,84500,84500,0
20230620,204200,1059448000,84500,84500,84500,84500,0
20230620,204100,1059448000,84500,84500,84500,84500,0
20230620,204000,1059448000,84500,84500,84500,84500,0
20230620,203900,1059448000,84500,84500,84500,84500,0
20230620,203800,1059448000,84500,84500,84500,84500,0
20230620,203700,1059448000,84500,84500,84500,84500,0
20230620,203600,1059448000,84500,84500,84500,84500,0
20230620,203500,1059448000,84500,84500,84500,84500,167
20230620,203400,1059448000,84500,84500,84500,84500,0
20230620,203300,1059448000,84500,84500,84500,84500,0
20230620,203200,1059448000,84500,84500,84500,84500,0
20230620,203100,1059448000,84500,84500,84500,84500,0
20230620,203000,1059448000,84500,84500,84500,84500,0
20230620,202900,1059448000,84500,84500,84500,84500,0
20230620,202800,1059448000,84500,84500,84500,84500,0
20230620,202700,1059448000,84500,84500,84500,84500,0
20230620,202600,1059448000,84500,84500,84500,84500,0
20230620,202500,1059448000,84500,84500,84500,84500,0
20230620,202400,1059448000,84500,84500,84500,84500,0
20230620,202300,1059448000,84500,84500,84500,84500,0
20230620,202200,1059448000,84500,84500,84500,84500,0
20230620,202100,1059448000,84500,84500,84500,84500,0
20230620,202000,1059448000,84500,84500,84500,84500,0
20230620,201900,1059448000,84500,84500,84500,84500,0
20230620,201800,1059448000,84500,84500,84500,84500,0
20230620,201700,1059448000,84500,84500,84500,84500,0
20230620,201600,1059448000,84500,84500,84500,84500,0
20230620,201500,1059448000,84500,84500,84500,84500,0
20230620,201400,1059448000,84500,84500,84500,84500,0
20230620,201300,1059448000,84500,84500,84500,84500,0
20230620,201200,1059448000,84500,84500,84500,84500,0
20230620,201100,1059448000,84500,84500,84500,84500,0
20230620,201000,1059448000,84500,84500,84500,84500,0
20230620,200900,1059448000,84500,84500,84500,84500,0
20230620,200800,1059448000,84500,84500,84500,84500,0
20230620,200700,1059448000,84500,84500,84500,84500,0
20230620,200600,1059448000,84500,84500,84500,84500,0
20230620,200500,1059448000,84500,84500,84500,84500,167
20230620,200400,1059448000,84500,84500,84500,84500,0
20230620,200300,1059448000,84500,84500,84500,84500,0
20230620,200200,1059448000,84500,84500,84500,84500,0
20230620,200100,1059448000,84500,84500,84500,84500,0
20230620,200000,1059448000,84500,84500,84500,84500,0
20230620,195900,1059448000,84500,84500,84500,84500,0
20230620,195800,1059448000,84500,84500,84500,84500,0
20230620,195700,1059448000,84500,84500,84500,84500,0
20230620,195600,1059448000,84500,84500,84500,84500,0
20230620,195500,1059448000,84500,84500,84500,84500,0
20230620,195400,1059448000,84500,84500,84500,84500,0
20230620,195300,1059448000,84500,84500,84500,84500,0
20230620,195200,1059448000,84500,84500,84500,84500,0
20230620,195100,1059448000,84500,84500,84500,84500,0
20230620,195000,1059448000,84500,84500,84500,84500,0
20230620,194900,1059448000,84500,84500,84500,84500,0
20230620,194800,1059448000,84500,84500,84500,84500,0
20230620,194700,1059448000,84500,84500,84500,84500,0
20230620,194600,1059448000,84500,84500,84500,84500,0
20230620,194500,1059448000,84500,84500,84500,84500,0
20230620,194400,1059448000,84500,84500,84500,84500,0
20230620,194300,1059448000,84500,84500,84500,84500,0
20230620,194200,1059448000,84500,84500,84500,84500,0
20230620,194100,1059448000,84500,84500,84500,84500,0
20230620,194000,1059448000,84500,84500,84500,84500,0
20230620,193900,1059448000,84500,84500,84500,84500,0
20230620,193800,1059448000,84500,84500,84500,84500,0
20230620,193700,1059448000,84500,84500,84500,84500,0
20230620,193600,1059448000,84500,84500,84500,84500,0
20230620,193500,1059448000,84500,84500,84500,84500,167
20230620,193400,1059448000,84500,84500,84500,84500,0
20230620,193300,1059448000,84500,84500,84500,84500,0
20230620,193200,1059448000,84500,84500,84500,84500,0
20230620,193100,1059448000,84500,84500,84500,84500,0
20230620,193000,1059448000,84500,84500,84500,84500,0
20230620,192900,1059448000,84500,84500,84500,84500,0
20230620,192800,1059448000,84500,84500,84500,84500,0
20230620,192700,1059448000,84500,84500,84500,84500,0
20230620,192600,1059448000,84500,84500,84500,84500,0
20230620,192500,1059448000,84500,84500,84500,84500,0
20230620,192400,1059448000,84500,84500,84500,84500,0
20230620,192300,1059448000,84500,84500,84500,84500,0
20230620,192200,1059448000,84500,84500,84500,84500,0
20230620,192100,1059448000,84500,84500,84500,84500,0
20230620,192000,1059448000,84500,84500,84500,84500,0
20230620,191900,1059448000,84500,84500,84500,84500,0
20230620,191800,1059448000,84500,84500,84500,84500,0
20230620,191700,1059448000,84500,84500,84500,84500,0
20230620,191600,1059448000,84500,84500,84500,84500,0
20230620,191500,1059448000,84500,84500,84500,84500,0
20230620,191400,1059448000,84500,84500,84500,84500,0
20230620,191300,1059448000,84500,84500,84500,84500,0
20230620,191200,1059448000,84500,84500,84500,84500,0
20230620,191100,1059448000,84500,84500,84500,84500,0
20230620,191000,1059448000,84500,84500,84500,84500,0
20230620,190900,1059448000,84500,84500,84500,84500,0
20230620,190800,1059448000,84500,84500,84500,84500,0
20230620,190700,1059448000,84500,84500,84500,84500,0
20230620,190600,1059448000,84500,84500,84500,84500,0
20230620,190500,1059448000,84500,84500,84500,84500,167
20230620,190400,1059448000,84500,84500,84500,84500,0
20230620,190300,1059448000,84500,84500,84500,84500,0
20230620,190200,1059448000,84500,84500,84500,84500,0
20230620,190100,1059448000,84500,84500,84500,84500,0
20230620,190000,1059448000,84500,84500,84500,84500,0
20230620,185900,1059448000,84500,84500,84500,84500,0
20230620,185800,1059448000,84500,84500,84500,84500,0
20230620,185700,1059448000,84500,84500,84500,84500,0
20230620,185600,1059448000,84500,84500,84500,84500,0
20230620,185500,1059448000,84500,84500,84500,84500,0
20230620,185400,1059448000,84500,84500,84500,84500,0
20230620,185300,1059448000,84500,84500,84500,84500,0
20230620,185200,1059448000,84500,84500,84500,84500,0
20230620,185100,1059448000,84500,84500,84500,84500,0
20230620,185000,1059448000,84500,84500,84500,84500,0
20230620,184900,1059448000,84500,84500,84500,84500,0
20230620,184800,1059448000,84500,84500,84500,84500,0
20230620,184700,1059448000,84500,84500,84500,84500,0
20230620,184600,1059448000,84500,84500,84500,84500,0
20230620,184500,1059448000,84500,84500,84500,84500,0
20230620,184400,1059448000,84500,84500,84500,84500,0
20230620,184300,1059448000,84500,84500,84500,84500,0
20230620,184200,1059448000,84500,84500,84500,84500,0
20230620,184100,1059448000,84500,84500,84500,84500,0
20230620,184000,1059448000,84500,84500,84500,84500,0
20230620,183900,1059448000,84500,84500,84500,84500,0
20230620,183800,1059448000,84500,84500,84500,84500,0
20230620,183700,1059448000,84500,84500,84500,84500,0
20230620,183600,1059448000,84500,84500,84500,84500,0
20230620,183500,1059448000,84500,84500,84500,84500,167
20230620,183400,1059448000,84500,84500,84500,84500,0
20230620,183300,1059448000,84500,84500,84500,84500,0
20230620,183200,1059448000,84500,84500,84500,84500,0
20230620,183100,1059448000,84500,84500,84500,84500,0
20230620,183000,1059448000,84500,84500,84500,84500,0
20230620,182900,1059448000,84500,84500,84500,84500,0
20230620,182800,1059448000,84500,84500,84500,84500,0
20230620,182700,1059448000,84500,84500,84500,84500,0
20230620,182600,1059448000,84500,84500,84500,84500,0
20230620,182500,1059448000,84500,84500,84500,84500,0
20230620,182400,1059448000,84500,84500,84500,84500,0
20230620,182300,1059448000,84500,84500,84500,84500,0
20230620,182200,1059448000,84500,84500,84500,84500,0
20230620,182100,1059448000,84500,84500,84500,84500,0
20230620,182000,1059448000,84500,84500,84500,84500,0
20230620,181900,1059448000,84500,84500,84500,84500,0
20230620,181800,1059448000,84500,84500,84500,84500,0
20230620,181700,1059448000,84500,84500,84500,84500,0
20230620,181600,1059448000,84500,84500,84500,84500,0
20230620,181500,1059448000,84500,84500,84500,84500,0
20230620,181400,1059448000,84500,84500,84500,84500,0
20230620,181300,1059448000,84500,84500,84500,84500,0
20230620,181200,1059448000,84500,84500,84500,84500,0
20230620,181100,1059448000,84500,84500,84500,84500,0
20230620,181000,1059448000,84500,84500,84500,84500,0
20230620,180900,1059448000,84500,84500,84500,84500,0
20230620,180800,1059448000,84500,84500,84500,84500,0
20230620,180700,1059448000,84500,84500,84500,84500,0
20230620,180600,1059448000,84500,84500,84500,84500,0
20230620,180500,1059448000,84500,84500,84500,84500,167
20230620,180400,1059448000,84500,84500,84500,84500,0
20230620,180300,1059448000,84500,84500,84500,84500,0
20230620,180200,1059448000,84500,84500,84500,84500,0
20230620,180100,1059448000,84500,84500,84500,84500,0
20230620,180000,1059448000,84500,84500,84500,84500,0
20230620,175900,1059448000,84500,84500,84500,84500,0
20230620,175800,1059448000,84500,84500,84500,84500,0
20230620,175700,1059448000,84500,84500,84500,84500,0
20230620,175600,1059448000,84500,84500,84500,84500,0
20230620,175500,1059448000,84500,84500,84500,84500,0
20230620,175400,1059448000,84500,84500,84500,84500,0
20230620,175300,1059448000,84500,84500,84500,84500,0
20230620,175200,1059448000,84500,84500,84500,84500,0
20230620,175100,1059448000,84500,84500,84500,84500,0
20230620,175000,1059448000,84500,84500,84500,84500,0
20230620,174900,1059448000,84500,84500,84500,84500,0
20230620,174800,1059448000,84500,84500,84500,84500,0
20230620,174700,1059448000,84500,84500,84500,84500,0
20230620,174600,1059448000,84500,84500,84500,84500,0
20230620,174500,1059448000,84500,84500,84500,84500,0
20230620,174400,1059448000,84500,84500,84500,84500,0
20230620,174300,1059448000,84500,84500,84500,84500,0
20230620,174200,1059448000,84500,84500,84500,84500,0
20230620,174100,1059448000,84500,84500,84500,84500,0
20230620,174000,1059448000,84500,84500,84500,84500,0
20230620,173900,1059448000,84500,84500,84500,84500,0
20230620,173800,1059448000,84500,84500,84500,84500,0
20230620,173700,1059448000,84500,84500,84500,84500,0
20230620,173600,1059448000,84500,84500,84500,84500,0
20230620,173500,1059448000,84500,84500,84500,84500,167
20230620,173400,1059448000,84500,84500,84500,84500,0
20230620,173300,1059448000,84500,84500,84500,84500,0
20230620,173200,1059448000,84500,84500,84500,84500,0
20230620,173100,1059448000,84500,84500,84500,84500,0
20230620,173000,1059448000,84500,84500,84500,84500,0
20230620,172900,1059448000,84500,84500,84500,84500,0
20230620,172800,1059448000,84500,84500,84500,84500,0
20230620,172700,1059448000,84500,84500,84500,84500,0
20230620,172600,1059448000,84500,84500,84500,84500,0
20230620,172500,1059448000,84500,84500,84500,84500,0
20230620,172400,1059448000,84500,84500,84500,84500,0
20230620,172300,1059448000,84500,84500,84500,84500,0
20230620,172200,1059448000,84500,84500,84500,84500,0
20230620,172100,1059448000,84500,84500,84500,84500,0
20230620,172000,1059448000,84500,84500,84500,84500,0
20230620,171900,1059448000,84500,84500,84500,84500,0
20230620,171800,1059448000,84500,84500,84500,84500,0
20230620,171700,1059448000,84500,84500,84500,84500,0
20230620,171600,1059448000,84500,84500,84500,84500,0
20230620,171500,1059448000,84500,84500,84500,84500,0
20230620,171400,1059448000,84500,84500,84500,84500,0
20230620,171300,1059448000,84500,84500,84500,84500,0
20230620,171200,1059448000,84500,84500,84500,84500,0
20230620,171100,1059448000,84500,84500,84500,84500,0
20230620,171000,1059448000,84500,84500,84500,84500,0
20230620,170900,1059448000,84500,84500,84500,84500,0
20230620,170800,1059448000,84500,84500,84500,84500,0
20230620,170700,1059448000,84500,84500,84500,84500,0
20230620,170600,1059448000,84500,84500,84500,84500,0
20230620,170500,1059448000,84500,84500,84500,84500,167
20230620,170400,1059448000,84500,84500,84500,84500,0
20230620,170300,1059448000,84500,84500,84500,84500,0
20230620,170200,1059448000,84500,84500,84500,84500,0
20230620,170100,1059448000,84500,84500,84500,84500,0
20230620,170000,1059448000,84500,84500,84500,84500,0
20230620,165900,1059448000,84500,84500,84500,84500,0
20230620,165800,1059448000,84500,84500,84500,84500,0
20230620,165700,1059448000,84500,84500,84500,84500,0
20230620,165600,1059448000,84500,84500,84500,84500,0
20230620,165500,1059448000,84500,84500,84500,84500,0
20230620,165400,1059448000,84500,84500,84500,84500,0
20230620,165300,1059448000,84500,84500,84500,84500,0
20230620,165200,1059448000,84500,84500,84500,84500,0
20230620,165100,1059448000,84500,84500,84500,84500,0
20230620,165000,1059448000,84500,84500,84500,84500,0
20230620,164900,1059448000,84500,84500,84500,84500,0
20230620,164800,1059448000,84500,84500,84500,84500,0
20230620,164700,1059448000,84500,84500,84500,84500,0
20230620,164600,1059448000,84500,84500,84500,84500,0
20230620,164500,1059448000,84500,84500,84500,84500,0
20230620,164400,1059448000,84500,84500,84500,84500,0
20230620,164300,1059448000,84500,84500,84500,84500,0
20230620,164200,1059448000,84500,84500,84500,84500,0
20230620,164100,1059448000,84500,84500,84500,84500,0
20230620,164000,1059448000,84500,84500,84500,84500,0
20230620,163900,1059448000,84500,84500,84500,84500,0
20230620,163800,1059448000,84500,84500,84500,84500,0
20230620,163700,1059448000,84500,84500,84500,84500,0
20230620,163600,1059448000,84500,84500,84500,84500,0
20230620,163500,1059448000,84500,84500,84500,84500,167
20230620,163400,1059448000,84500,84500,84500,84500,0
20230620,163300,1059448000,84500,84500,84500,84500,0
20230620,163200,1059448000,84500,84500,84500,84500,0
20230620,163100,1059448000,84500,84500,84500,84500,0
20230620,163000,1059448000,84500,84500,84500,84500,0
20230620,162900,1059448000,84500,84500,84500,84500,0
20230620,162800,1059448000,84500,84500,84500,84500,0
20230620,162700,1059448000,84500,84500,84500,84500,0
20230620,162600,1059448000,84500,84500,84500,84500,0
20230620,162500,1059448000,84500,84500,84500,84500,0
20230620,162400,1059448000,84500,84500,84500,84500,0
20230620,162300,1059448000,84500,84500,84500,84500,0
20230620,162200,1059448000,84500,84500,84500,84500,0
20230620,162100,1059448000,84500,84500,84500,84500,0
20230620,162000,1059448000,84500,84500,84500,84500,0
20230620,161900,1059448000,84500,84500,84500,84500,0
20230620,161800,1059448000,84500,84500,84500,84500,0
20230620,161700,1059448000,84500,84500,84500,84500,0
20230620,161600,1059448000,84500,84500,84500,84500,0
20230620,161500,1059448000,84500,84500,84500,84500,0
20230620,161400,1059448000,84500,84500,84500,84500,0
20230620,161300,1059448000,84500,84500,84500,84500,0
20230620,161200,1059448000,84500,84500,84500,84500,0
20230620,161100,1059448000,84500,84500,84500,84500,0
20230620,161000,1059448000,84500,84500,84500,84500,0
20230620,160900,1059448000,84500,84500,84500,84500,0
20230620,160800,1059448000,84500,84500,84500,84500,0
20230620,160700,1059448000,84500,84500,84500,84500,0
20230620,160600,1059448000,84500,84500,84500,84500,0
20230620,160500,1059448000,84500,84500,84500,84500,167
20230620,160400,1059448000,84500,84500,84500,84500,0
20230620,160300,1059448000,84500,84500,84500,84500,0
20230620,160200,1059448000,84500,84500,84500,84500,0
20230620,160100,1059448000,84500,84500,84500,84500,0
20230620,160000,1059448000,84500,84500,84500,84500,0
20230620,155900,1059448000,84500,84500,84500,84500,0
20230620,155800,1059448000,84500,84500,84500,84500,0
20230620,155700,1059448000,84500,84500,84500,84500,0
20230620,155600,1059448000,84500,84500,84500,84500,0
20230620,155500,1059448000,84500,84500,84500,84500,0
20230620,155400,1059448000,84500,84500,84500,84500,0
20230620,155300,1059448000,84500,84500,84500,84500,0
20230620,155200,1059448000,84500,84500,84500,84500,0
20230620,155100,1059448000,84500,84500,84500,84500,0
20230620,155000,1059448000,84500,84500,84500,84500,0
20230620,154900,1059448000,84500,84500,84500,84500,0
20230620,154800,1059448000,84500,84500,84500,84500,0
20230620,154700,1059448000,84500,84500,84500,84500,0
20230620,154600,1059448000,84500,84500,84500,84500,0
20230620,154500,1059448000,84500,84500,84500,84500,0
20230620,154400,1059448000,84500,84500,84500,84500,0
20230620,154300,1059448000,84500,84500,84500,84500,0
20230620,154200,1059448000,84500,84500,84500,84500,0
20230620,154100,1059448000,84500,84500,84500,84500,0
20230620,154000,1059448000,84500,84500,84500,84500,0
20230620,153900,1059448000,84500,84500,84500,84500,0
20230620,153800,1059448000,84500,84500,84500,84500,0
20230620,153700,1059448000,84500,84500,84500,84500,0
20230620,153600,1059448000,84500,84500,84500,84500,0
20230620,153500,1059448000,84500,84500,84500,84500,167
20230620,153400,1059448000,84500,84500,84500,84500,0
20230620,153300,1059448000,84500,84500,84500,84500,0
20230620,153200,1059448000,84500,84500,84500,84500,0
20230620,153100,1059448000,84500,84500,84500,84500,0
20230620,153000,1059448000,84500,84500,84500,84500,167
20230620,152900,1045336500,84600,84600,84600,84600,0
20230620,152800,1045336500,84600,84600,84600,84600,0
20230620,152700,1045336500,84600,84600,84600,84600,0
20230620,152600,1045336500,84600,84600,84600,84600,0
20230620,152500,1045336500,84600,84600,84600,84600,0
20230620,152400,1045336500,84600,84600,84600,84600,0
20230620,152300,1045336500,84600,84600,84600,84600,0
20230620,152200,1045336500,84600,84600,84600,84600,0
20230620,152100,1045336500,84600,84600,84600,84600,0
20230620,152000,1045336500,84600,84600,84600,84600,0
20230620,151900,1045336500,84600,84600,84600,84600,0
20230620,151800,1045336500,84600,84600,84600,84200,48
20230620,151700,1041282100,84300,84600,84600,84300,34
20230620,151600,1038407700,84600,84600,84600,84400,62
20230620,151500,1033166200,84200,84500,84600,84200,64
20230620,151400,1027761500,84200,84600,84600,84200,51
20230620,151300,1023452300,84200,84400,84600,84200,79
20230620,151200,1016788800,84500,84700,84700,84200,69
20230620,151100,1010964700,84300,84600,84700,84300,74
20230620,151000,1004710700,84600,84600,84600,84500,46
20230620,150900,1000821300,84600,84500,84600,84500,36
20230620,150800,997776600,84500,84700,84700,84500,68
20230620,150700,992022300,84700,84400,84700,84400,50
20230620,150600,987795200,84400,84500,84500,84300,81
20230620,150500,980954800,84400,84500,84500,84400,36
20230620,150400,977913400,84400,84400,84400,84400,22
20230620,150300,976056600,84400,84400,84400,84400,62
20230620,150200,970823800,84400,84400,84400,84300,53
20230620,150100,966352600,84400,84400,84400,84400,31
20230620,150000,963736200,84400,84400,84500,84400,47
20230620,145900,959765800,84400,84400,84500,84400,57
20230620,145800,954951000,84400,84500,84500,84400,22
20230620,145700,953093400,84500,84500,84500,84300,44
20230620,145600,949381800,84500,84400,84500,84400,35
20230620,145500,946425300,84400,84500,84500,84400,16
20230620,145400,945073900,84500,84400,84500,84300,22
20230620,145300,943216600,84400,84500,84500,84400,8
20230620,145200,942540800,84500,84400,84500,84400,34
20230620,145100,939668100,84400,84500,84500,84400,31
20230620,145000,937050000,84500,84500,84500,84500,22
20230620,144900,935191000,84500,84500,84500,84400,57
20230620,144800,930377100,84500,84500,84500,84500,10
20230620,144700,929532100,84400,84200,84500,84200,32
20230620,144600,926834300,84200,84500,84500,84200,104
20230620,144500,918061800,84500,84400,84500,84400,40
20230620,144400,914683800,84400,84500,84500,84400,59
20230620,144300,909698600,84500,84400,84500,84400,33
20230620,144200,906912000,84500,84500,84500,84400,35
20230620,144100,903954800,84400,84500,84500,84300,46
20230620,144000,900072600,84500,84400,84500,84400,16
20230620,143900,898720900,84300,84400,84400,84300,19
20230620,143800,897117400,84500,84400,84500,84400,37
20230620,143700,893991200,84400,84500,84500,84400,45
20230620,143600,890191700,84500,84500,84500,84400,11
20230620,143500,889262400,84500,84500,84500,84400,35
20230620,143400,886306900,84400,84500,84500,84400,28
20230620,143300,883941100,84400,84500,84500,84400,22
20230620,143200,882084100,84500,84500,84500,84500,9
20230620,143100,881323600,84500,84200,84500,84100,61
20230620,143000,876181800,84300,84300,84300,84300,24
20230620,142900,874158600,84300,84300,84300,84200,34
20230620,142800,871295200,84200,84300,84300,84200,29
20230620,142700,868852200,84300,84300,84300,84300,26
20230620,142600,866660400,84200,84300,84300,84200,36
20230620,142500,863626600,84300,84400,84400,84200,69
20230620,142400,857815100,84400,84400,84500,84300,59
20230620,142300,852837300,84400,84300,84400,84300,11
20230620,142200,851909600,84300,84400,84400,84300,11
20230620,142100,850982100,84400,84300,84400,84300,16
20230620,142000,849632000,84300,84400,84400,84300,37
20230620,141900,846510600,84400,84400,84400,84300,19
20230620,141800,844907300,84300,84300,84300,84300,17
20230620,141700,843474200,84400,84500,84500,84400,41
20230620,141600,840012200,84400,84400,84500,84400,41
20230620,141500,836550300,84500,84500,84500,84400,16
20230620,141400,835199300,84500,84500,84500,84400,30
20230620,141300,832666000,84500,84500,84500,84500,18
20230620,141200,831145000,84500,84400,84500,84400,27
20230620,141100,828865100,84500,84500,84500,84500,5
20230620,141000,828442600,84400,84400,84400,84300,23
20230620,140900,826502700,84400,84400,84400,84400,116
20230620,140800,816712300,84500,84400,84500,84400,81
20230620,140700,809875800,84400,84400,84400,84400,2
20230620,140600,809707000,84200,84400,84400,84200,35
20230620,140500,806755300,84400,84400,84400,84400,6
20230620,140400,806248900,84200,84400,84400,84200,30
20230620,140300,803719400,84400,84400,84400,84400,1
20230620,140200,803635000,84400,84400,84500,84400,27
20230620,140100,801356000,84500,84500,84500,84300,31
20230620,140000,798741500,84500,84300,84500,84300,17
20230620,135900,797307700,84400,84400,84400,84400,9
20230620,135800,796548100,84400,84300,84400,84300,89
20230620,135700,789043000,84400,84500,84500,84400,10
20230620,135600,788198400,84500,84400,84500,84300,20
20230620,135500,786511100,84500,84400,84500,84300,26
20230620,135400,784316500,84400,84400,84500,84300,22
20230620,135300,782460300,84400,84400,84500,84400,7
20230620,135200,781869300,84500,84400,84500,84400,6
20230620,135100,781362500,84500,84300,84500,84300,40
20230620,135000,777986400,84400,84300,84400,84300,13
20230620,134900,776889600,84300,84500,84500,84300,15
20230620,134800,775623200,84400,84400,84400,84400,27
20230620,134700,773344400,84400,84400,84400,84300,22
20230620,134600,771489200,84400,84400,84400,84400,4
20230620,134500,771151600,84400,84500,84500,84400,27
20230620,134400,768872400,84500,84500,84500,84500,20
20230620,134300,767182400,84500,84400,84500,84400,156
20230620,134200,754015900,84400,84300,84400,84200,8
20230620,134100,753341200,84300,84400,84400,84300,15
20230620,134000,752076500,84400,84200,84400,84200,22
20230620,133900,750219900,84300,84400,84400,84300,21
20230620,133800,748449000,84200,84300,84300,84200,22
20230620,133700,746596500,84300,84400,84400,84300,32
20230620,133600,743896700,84400,84400,84400,84400,6
20230620,133500,743390300,84400,84300,84400,84200,22
20230620,133400,741536800,84300,84300,84300,84300,34
20230620,133300,738670600,84300,84300,84300,84200,24
20230620,133200,736649300,84300,84300,84300,84300,9
20230620,133100,735890600,84300,84300,84300,84200,21
20230620,133000,734121900,84300,84200,84300,84200,29
20230620,132900,731679700,84200,84200,84200,84200,8
20230620,132800,731006100,84200,84200,84200,84200,16
20230620,132700,729658900,84200,84400,84400,84200,19
20230620,132600,728058200,84400,84300,84400,84300,20
20230620,132500,726372000,84300,84200,84300,84200,18
20230620,132400,724855400,84200,84200,84200,84200,9
20230620,132300,724097600,84200,84200,84300,84200,44
20230620,132200,720391800,84400,84400,84400,84400,24
20230620,132100,718366200,84300,84200,84300,84200,28
20230620,132000,716007500,84300,84300,84300,84300,19
20230620,131900,714405800,84300,84300,84300,84200,23
20230620,131800,712468600,84300,84300,84300,84300,15
20230620,131700,711204100,84300,84200,84300,84200,56
20230620,131600,706488300,84300,84300,84300,84300,4
20230620,131500,706151100,84300,84200,84300,84200,76
20230620,131400,699749800,84200,84200,84200,84200,11
20230620,131300,698823600,84200,84200,84200,84200,7
20230620,131200,698234200,84200,84200,84300,84100,50
20230620,131100,694023800,84200,84200,84200,84200,2
20230620,131000,693855400,84200,84200,84200,84200,7
20230620,130900,693266000,84200,84100,84200,84100,2
20230620,130800,693097700,84200,84300,84300,84200,34
20230620,130700,690232400,84300,84300,84300,84200,7
20230620,130600,689642600,84300,84200,84300,84200,76
20230620,130500,683243200,84200,84200,84200,84200,113
20230620,130400,673728600,84200,84200,84200,84200,17
20230620,130300,672297200,84200,84200,84200,84200,7
20230620,130200,671707800,84200,84200,84200,84200,8
20230620,130100,671034200,84200,84200,84200,84200,19
20230620,130000,669434400,84200,84200,84200,84200,6
20230620,125900,668929200,84200,84200,84200,84200,0
20230620,125800,668929200,84200,84200,84200,84200,6
20230620,125700,668424000,84200,84200,84200,84200,21
20230620,125600,666655800,84200,84200,84200,84200,3
20230620,125500,666403200,84200,84200,84200,84200,8
20230620,125400,665729600,84200,84200,84200,84200,16
20230620,125300,664382400,84200,84200,84200,84200,16
20230620,125200,663035200,84200,84100,84200,84100,6
20230620,125100,662530200,84100,84100,84100,84100,18
20230620,125000,661016400,84200,84200,84200,84200,20
20230620,124900,659332400,84200,84200,84200,84200,2
20230620,124800,659164000,84200,84100,84200,84100,11
20230620,124700,658238600,84100,84200,84200,84100,108
20230620,124600,649154200,84200,84200,84200,84200,6
20230620,124500,648649000,84200,84200,84200,84200,7
20230620,124400,648059600,84200,84200,84200,84200,3
20230620,124300,647807000,84200,84200,84200,84200,20
20230620,124200,646123000,84200,84200,84200,84200,5
20230620,124100,645702000,84200,84200,84200,84200,4
20230620,124000,645365200,84200,84200,84200,84200,4
20230620,123900,645028400,84200,84200,84200,84200,23
20230620,123800,643091800,84200,84200,84200,84200,12
20230620,123700,642081400,84200,84200,84200,84200,1
20230620,123600,641997200,84200,84200,84200,84200,19
20230620,123500,640397400,84200,84200,84200,84200,7
20230620,123400,639808000,84200,84200,84200,84000,205
20230620,123300,622587000,84200,84200,84200,84200,4
20230620,123200,622250200,84200,84200,84200,84200,17
20230620,123100,620818800,84200,84200,84200,84200,5
20230620,123000,620397800,84200,84200,84200,84200,3
20230620,122900,620145200,84200,84100,84200,84100,28
20230620,122800,617789900,84100,84100,84100,84100,25
20230620,122700,615687400,84200,84200,84200,84200,3
20230620,122600,615434800,84300,84200,84300,84200,19
20230620,122500,613834700,84200,84200,84200,84100,9
20230620,122400,613077400,84200,84200,84200,84200,10
20230620,122300,612235400,84200,84200,84300,84200,245
20230620,122200,591604000,84200,84200,84200,84200,1
20230620,122100,591519800,84200,84200,84200,84200,23
20230620,122000,589583200,84200,84200,84200,84200,4
20230620,121900,589246400,84200,84200,84200,84200,6
20230620,121800,588741200,84200,84200,84200,84200,27
20230620,121700,586467800,84200,84200,84200,84200,3
20230620,121600,586215200,84200,84200,84200,84200,8
20230620,121500,585541600,84200,84200,84200,84200,3
20230620,121400,585289000,84200,84200,84200,84200,24
20230620,121300,583268200,84200,84200,84200,84200,4
20230620,121200,582931400,84200,84200,84200,84200,5
20230620,121100,582510400,84200,84200,84200,84200,21
20230620,121000,580742200,84200,84200,84200,84200,6
20230620,120900,580237000,84200,84200,84200,84200,6
20230620,120800,579731800,84100,84200,84200,84100,3
20230620,120700,579479400,84200,84100,84200,84100,31
20230620,120600,576870200,84200,84200,84200,84200,6
20230620,120500,576365000,84200,84200,84200,84200,2
20230620,120400,576196600,84200,84200,84200,84100,30
20230620,120300,573671600,84200,84200,84200,84200,1
20230620,120200,573587400,84200,84200,84200,84200,6
20230620,120100,573082200,84200,84200,84200,84200,9
20230620,120000,572324400,84200,84200,84200,84200,17
20230620,115900,570893000,84200,84200,84200,84000,4
20230620,115800,570556400,84200,84200,84200,84200,5
20230620,115700,570135400,84200,84200,84200,84200,5
20230620,115600,569714400,84200,84200,84200,84200,23
20230620,115500,567777800,84200,84100,84200,83900,142
20230620,115400,555849700,84200,84300,84300,84200,23
20230620,115300,553912800,84300,84300,84300,84300,18
20230620,115200,552395400,84200,84200,84200,84200,8
20230620,115100,551721800,84300,84300,84300,84300,8
20230620,115000,551047400,84300,84200,84300,84200,5
20230620,114900,550626000,84300,84500,84500,84200,60
20230620,114800,545567400,84400,84500,84500,84400,12
20230620,114700,544554300,84500,84500,84500,84500,4
20230620,114600,544216300,84400,84400,84500,84400,47
20230620,114500,540249400,84400,84400,84400,84400,8
20230620,114400,539574200,84400,84400,84400,84400,5
20230620,114300,539152200,84400,84400,84400,84400,2
20230620,114200,538983400,84400,84400,84400,84400,20
20230620,114100,537295400,84400,84400,84400,84400,3
20230620,114000,537042200,84400,84400,84400,84400,6
20230620,113900,536535800,84400,84400,84400,84100,67
20230620,113800,530893000,84400,84000,84400,84000,448
20230620,113700,493245900,84000,84000,84000,84000,2
20230620,113600,493077900,84000,83900,84000,83900,96
20230620,113500,485023100,83800,83900,83900,83800,22
20230620,113400,483177400,83900,83900,83900,83900,4
20230620,113300,482841800,83900,84000,84000,83900,16
20230620,113200,481499300,83900,84000,84000,83900,51
20230620,113100,477220100,84000,84000,84000,84000,25
20230620,113000,475120100,84000,84000,84000,84000,4
20230620,112900,474784100,84000,84000,84000,84000,17
20230620,112800,473356100,84000,84200,84200,84000,326
20230620,112700,445958800,84400,84400,84400,84400,2
20230620,112600,445790000,84400,84400,84400,84400,3
20230620,112500,445536800,84400,84300,84400,84300,19
20230620,112400,443934700,84300,84300,84300,84300,21
20230620,112300,442164400,84300,84300,84300,84300,2
20230620,112200,441995800,84300,84300,84300,84200,10
20230620,112100,441153200,84200,84200,84200,84200,27
20230620,112000,438879800,84200,84200,84200,84200,3
20230620,111900,438627200,84300,84300,84300,84200,15
20230620,111800,437363900,84300,84300,84300,84300,4
20230620,111700,437026700,84200,84300,84300,84200,53
20230620,111600,432561800,84300,84300,84300,84300,2
20230620,111500,432393200,84300,84500,84500,84300,22
20230620,111400,430538000,84500,84300,84500,84300,37
20230620,111300,427418000,84400,84400,84400,84400,2
20230620,111200,427249200,84300,84500,84500,84300,63
20230620,111100,421934900,84500,84500,84500,84500,9
20230620,111000,421174400,84500,84400,84500,84400,21
20230620,110900,419401200,84400,84300,84400,84300,10
20230620,110800,418558100,84500,84500,84500,84500,3
20230620,110700,418304600,84500,84500,84500,84500,5
20230620,110600,417882100,84500,84500,84500,84500,22
20230620,110500,416023100,84500,84600,84600,84400,91
20230620,110400,408337500,84600,84700,84700,84600,3
20230620,110300,408083500,84700,84700,84700,84700,18
20230620,110200,406558900,84700,84700,84700,84700,5
20230620,110100,406135400,84700,84700,84700,84700,10
20230620,110000,405288400,84700,84500,84700,84500,8
20230620,105900,404611200,84600,84600,84600,84600,16
20230620,105800,403257600,84600,84500,84600,84500,16
20230620,105700,401905400,84500,84600,84600,84500,22
20230620,105600,400046200,84600,84600,84600,84600,7
20230620,105500,399454000,84600,84600,84600,84600,21
20230620,105400,397677400,84600,84600,84600,84600,109
20230620,105300,388456000,84500,84700,84700,84500,51
20230620,105200,384144300,84700,84700,84700,84700,19
20230620,105100,382535000,84700,84700,84700,84600,9
20230620,105000,381772900,84600,84700,84700,84600,7
20230620,104900,381180300,84700,84600,84700,84500,106
20230620,104800,372216700,84700,84700,84700,84700,18
20230620,104700,370692100,84600,84700,84700,84600,54
20230620,104600,366123400,84700,84700,84700,84700,4
20230620,104500,365784600,84700,84700,84700,84700,27
20230620,104400,363497700,84700,84700,84700,84700,4
20230620,104300,363158900,84700,84700,84700,84700,5
20230620,104200,362735400,84700,84800,84800,84700,7
20230620,104100,362142200,84700,84800,84800,84700,50
20230620,104000,357904700,84800,84800,84800,84800,3
20230620,103900,357650300,84800,84800,84800,84800,13
20230620,103800,356547900,84800,84700,84800,84700,47
20230620,103700,352564600,84700,84700,84700,84700,4
20230620,103600,352225800,84700,84700,84700,84700,4
20230620,103500,351887000,84700,84700,84700,84700,10
20230620,103400,351040000,84600,84700,84700,84600,27
20230620,103300,348754100,84700,84800,84800,84700,47
20230620,103200,344772700,84800,84800,84800,84800,5
20230620,103100,344348700,84800,84800,84800,84800,7
20230620,103000,343755100,84700,84800,84800,84700,67
20230620,102900,338080000,84800,84800,84800,84800,38
20230620,102800,334857600,84900,84900,84900,84900,6
20230620,102700,334348200,84900,84900,84900,84900,7
20230620,102600,333753900,84900,84800,84900,84800,11
20230620,102500,332821000,84800,84800,84800,84800,14
20230620,102400,331633800,84800,84800,84800,84800,32
20230620,102300,328920200,84800,84800,84800,84800,22
20230620,102200,327054600,84800,84800,84800,84800,12
20230620,102100,326037000,84800,84800,84800,84800,8
20230620,102000,325358600,84800,84800,84800,84800,18
20230620,101900,323832200,84800,84800,84800,84800,6
20230620,101800,323323400,84800,85000,85000,84800,91
20230620,101700,315602600,85000,85000,85000,85000,6
20230620,101600,315092600,85000,85000,85000,85000,8
20230620,101500,314412600,85000,85000,85000,85000,8
20230620,101400,313732600,85000,84900,85000,84800,27
20230620,101300,311442200,84900,85000,85000,84900,14
20230620,101200,310252800,84900,84900,84900,84900,18
20230620,101100,308724600,84900,84900,84900,84900,10
20230620,101000,307875600,84800,85000,85000,84800,73
20230620,100900,301679700,84900,84800,84900,84800,389
20230620,100800,268685700,84800,84700,84800,84700,47
20230620,100700,264702800,84700,84700,84700,84700,26
20230620,100600,262500600,84700,84700,84700,84700,9
20230620,100500,261738300,84700,84700,84700,84700,17
20230620,100400,260298400,84700,84700,84700,84700,73
20230620,100300,254115300,84700,84700,84700,84700,36
20230620,100200,251066100,84600,84700,84700,84600,22
20230620,100100,249203000,84700,84700,84700,84700,6
20230620,100000,248694800,84700,84600,84700,84600,6
20230620,095900,248186700,84600,84700,84700,84600,86
20230620,095800,240910500,84700,84500,84700,84500,130
20230620,095700,229921700,84500,84500,84500,84500,4
20230620,095600,229583700,84400,84400,84400,84400,47
20230620,095500,225616900,84400,84400,84400,84400,20
20230620,095400,223928900,84400,84400,84400,84300,8
20230620,095300,223254000,84400,84400,84400,84400,4
20230620,095200,222916400,84400,84400,84400,84400,24
20230620,095100,220890800,84500,84400,84500,84400,21
20230620,095000,219117800,84400,84300,84400,84300,35
20230620,094900,216167100,84300,84100,84300,84100,224
20230620,094800,197322900,84100,84100,84100,84100,10
20230620,094700,196481900,84100,84100,84200,84100,175
20230620,094600,181764300,84200,84200,84200,84200,4
20230620,094500,181427500,84000,84000,84000,84000,117
20230620,094400,171599500,84000,84000,84000,84000,20
20230620,094300,169919500,83800,84000,84000,83800,92
20230620,094200,162201900,83900,84000,84000,83900,28
20230620,094100,159852400,84000,84000,84000,84000,5
20230620,094000,159432400,84000,84000,84000,84000,16
20230620,093900,158088400,84000,84200,84200,84000,154
20230620,093800,145136700,84300,83900,84300,83800,253
20230620,093700,123898500,83900,83900,84000,83900,284
20230620,093600,100053900,83900,84200,84200,83900,161
20230620,093500,86521100,84200,84400,84400,84200,99
20230620,093400,78179900,84500,84500,84500,84500,14
20230620,093300,76996900,84400,84300,84400,84300,19
20230620,093200,75393400,84300,84300,84300,84300,0
20230620,093100,75393400,84300,84300,84300,84300,34
20230620,093000,72527200,84300,84300,84300,84300,8
20230620,092900,71852800,84300,84300,84300,84300,33
20230620,092800,69070900,84300,84300,84300,84300,2
20230620,092700,68902300,84300,84300,84300,84300,2
20230620,092600,68733700,84300,84400,84400,84300,27
20230620,092500,66455900,84400,84400,84400,84400,21
20230620,092400,64683500,84500,84600,84700,84500,36
20230620,092300,61640100,84700,84700,84700,84700,2
20230620,092200,61470700,84600,84700,84700,84600,63
20230620,092100,56140200,84700,84700,84700,84700,28
20230620,092000,53768600,84800,84800,84800,84700,38
20230620,091900,50546300,84800,84800,84800,84800,0
20230620,091800,50546300,84800,84800,84800,84800,2
20230620,091700,50376700,84800,84800,84800,84700,134
20230620,091600,39015900,84700,84500,84700,84500,101
20230620,091500,30473200,84600,84600,84600,84600,0
20230620,091400,30473200,84600,84500,84600,84500,15
20230620,091300,29204600,84600,84600,84700,84600,99
20230620,091200,20828600,84500,84500,84500,84500,22
20230620,091100,18969600,84400,84400,84400,84400,0
20230620,091000,18969600,84400,84600,84600,84400,6
20230620,090900,18462200,84600,84600,84600,84600,5
20230620,090800,18039200,84500,84500,84500,84500,1
20230620,090700,17954700,84600,84600,84600,84600,28
20230620,090600,15585900,84700,84700,84700,84700,0
20230620,090500,15585900,84700,84700,84700,84700,31
20230620,090400,12960200,84800,84800,84800,84800,1
20230620,090300,12875400,84800,84800,84800,84800,32
20230620,090200,10161800,84800,84700,84800,84700,71
20230620,090100,4147700,84600,84600,84600,84600,6
20230620,090000,3640100,84700,84500,84700,84500,43