KissMeData/007770/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222500,958098100,22450,22450,22450,22450,518
20230601,222400,958098100,22450,22450,22450,22450,0
20230601,222300,958098100,22450,22450,22450,22450,0
20230601,222200,958098100,22450,22450,22450,22450,0
20230601,222100,958098100,22450,22450,22450,22450,0
20230601,222000,958098100,22450,22450,22450,22450,0
20230601,221900,958098100,22450,22450,22450,22450,0
20230601,221800,958098100,22450,22450,22450,22450,0
20230601,221700,958098100,22450,22450,22450,22450,0
20230601,221600,958098100,22450,22450,22450,22450,0
20230601,221500,958098100,22450,22450,22450,22450,0
20230601,221400,958098100,22450,22450,22450,22450,0
20230601,221300,958098100,22450,22450,22450,22450,0
20230601,221200,958098100,22450,22450,22450,22450,0
20230601,221100,958098100,22450,22450,22450,22450,0
20230601,221000,958098100,22450,22450,22450,22450,0
20230601,220900,958098100,22450,22450,22450,22450,0
20230601,220800,958098100,22450,22450,22450,22450,0
20230601,220700,958098100,22450,22450,22450,22450,0
20230601,220600,958098100,22450,22450,22450,22450,0
20230601,220500,958098100,22450,22450,22450,22450,0
20230601,220400,958098100,22450,22450,22450,22450,0
20230601,220300,958098100,22450,22450,22450,22450,0
20230601,220200,958098100,22450,22450,22450,22450,0
20230601,220100,958098100,22450,22450,22450,22450,0
20230601,220000,958098100,22450,22450,22450,22450,0
20230601,215900,958098100,22450,22450,22450,22450,0
20230601,215800,958098100,22450,22450,22450,22450,0
20230601,215700,958098100,22450,22450,22450,22450,0
20230601,215600,958098100,22450,22450,22450,22450,0
20230601,215500,958098100,22450,22450,22450,22450,518
20230601,215400,958098100,22450,22450,22450,22450,0
20230601,215300,958098100,22450,22450,22450,22450,0
20230601,215200,958098100,22450,22450,22450,22450,0
20230601,215100,958098100,22450,22450,22450,22450,0
20230601,215000,958098100,22450,22450,22450,22450,0
20230601,214900,958098100,22450,22450,22450,22450,0
20230601,214800,958098100,22450,22450,22450,22450,0
20230601,214700,958098100,22450,22450,22450,22450,0
20230601,214600,958098100,22450,22450,22450,22450,0
20230601,214500,958098100,22450,22450,22450,22450,0
20230601,214400,958098100,22450,22450,22450,22450,0
20230601,214300,958098100,22450,22450,22450,22450,0
20230601,214200,958098100,22450,22450,22450,22450,0
20230601,214100,958098100,22450,22450,22450,22450,0
20230601,214000,958098100,22450,22450,22450,22450,0
20230601,213900,958098100,22450,22450,22450,22450,0
20230601,213800,958098100,22450,22450,22450,22450,0
20230601,213700,958098100,22450,22450,22450,22450,0
20230601,213600,958098100,22450,22450,22450,22450,0
20230601,213500,958098100,22450,22450,22450,22450,0
20230601,213400,958098100,22450,22450,22450,22450,0
20230601,213300,958098100,22450,22450,22450,22450,0
20230601,213200,958098100,22450,22450,22450,22450,0
20230601,213100,958098100,22450,22450,22450,22450,0
20230601,213000,958098100,22450,22450,22450,22450,0
20230601,212900,958098100,22450,22450,22450,22450,0
20230601,212800,958098100,22450,22450,22450,22450,0
20230601,212700,958098100,22450,22450,22450,22450,0
20230601,212600,958098100,22450,22450,22450,22450,0
20230601,212500,958098100,22450,22450,22450,22450,518
20230601,212400,958098100,22450,22450,22450,22450,0
20230601,212300,958098100,22450,22450,22450,22450,0
20230601,212200,958098100,22450,22450,22450,22450,0
20230601,212100,958098100,22450,22450,22450,22450,0
20230601,212000,958098100,22450,22450,22450,22450,0
20230601,211900,958098100,22450,22450,22450,22450,0
20230601,211800,958098100,22450,22450,22450,22450,0
20230601,211700,958098100,22450,22450,22450,22450,0
20230601,211600,958098100,22450,22450,22450,22450,0
20230601,211500,958098100,22450,22450,22450,22450,0
20230601,211400,958098100,22450,22450,22450,22450,0
20230601,211300,958098100,22450,22450,22450,22450,0
20230601,211200,958098100,22450,22450,22450,22450,0
20230601,211100,958098100,22450,22450,22450,22450,0
20230601,211000,958098100,22450,22450,22450,22450,0
20230601,210900,958098100,22450,22450,22450,22450,0
20230601,210800,958098100,22450,22450,22450,22450,0
20230601,210700,958098100,22450,22450,22450,22450,0
20230601,210600,958098100,22450,22450,22450,22450,0
20230601,210500,958098100,22450,22450,22450,22450,0
20230601,210400,958098100,22450,22450,22450,22450,0
20230601,210300,958098100,22450,22450,22450,22450,0
20230601,210200,958098100,22450,22450,22450,22450,0
20230601,210100,958098100,22450,22450,22450,22450,0
20230601,210000,958098100,22450,22450,22450,22450,0
20230601,205900,958098100,22450,22450,22450,22450,0
20230601,205800,958098100,22450,22450,22450,22450,0
20230601,205700,958098100,22450,22450,22450,22450,0
20230601,205600,958098100,22450,22450,22450,22450,0
20230601,205500,958098100,22450,22450,22450,22450,518
20230601,205400,958098100,22450,22450,22450,22450,0
20230601,205300,958098100,22450,22450,22450,22450,0
20230601,205200,958098100,22450,22450,22450,22450,0
20230601,205100,958098100,22450,22450,22450,22450,0
20230601,205000,958098100,22450,22450,22450,22450,0
20230601,204900,958098100,22450,22450,22450,22450,0
20230601,204800,958098100,22450,22450,22450,22450,0
20230601,204700,958098100,22450,22450,22450,22450,0
20230601,204600,958098100,22450,22450,22450,22450,0
20230601,204500,958098100,22450,22450,22450,22450,0
20230601,204400,958098100,22450,22450,22450,22450,0
20230601,204300,958098100,22450,22450,22450,22450,0
20230601,204200,958098100,22450,22450,22450,22450,0
20230601,204100,958098100,22450,22450,22450,22450,0
20230601,204000,958098100,22450,22450,22450,22450,0
20230601,203900,958098100,22450,22450,22450,22450,0
20230601,203800,958098100,22450,22450,22450,22450,0
20230601,203700,958098100,22450,22450,22450,22450,0
20230601,203600,958098100,22450,22450,22450,22450,0
20230601,203500,958098100,22450,22450,22450,22450,0
20230601,203400,958098100,22450,22450,22450,22450,0
20230601,203300,958098100,22450,22450,22450,22450,0
20230601,203200,958098100,22450,22450,22450,22450,0
20230601,203100,958098100,22450,22450,22450,22450,0
20230601,203000,958098100,22450,22450,22450,22450,0
20230601,202900,958098100,22450,22450,22450,22450,0
20230601,202800,958098100,22450,22450,22450,22450,0
20230601,202700,958098100,22450,22450,22450,22450,0
20230601,202600,958098100,22450,22450,22450,22450,0
20230601,202500,958098100,22450,22450,22450,22450,518
20230601,202400,958098100,22450,22450,22450,22450,0
20230601,202300,958098100,22450,22450,22450,22450,0
20230601,202200,958098100,22450,22450,22450,22450,0
20230601,202100,958098100,22450,22450,22450,22450,0
20230601,202000,958098100,22450,22450,22450,22450,0
20230601,201900,958098100,22450,22450,22450,22450,0
20230601,201800,958098100,22450,22450,22450,22450,0
20230601,201700,958098100,22450,22450,22450,22450,0
20230601,201600,958098100,22450,22450,22450,22450,0
20230601,201500,958098100,22450,22450,22450,22450,0
20230601,201400,958098100,22450,22450,22450,22450,0
20230601,201300,958098100,22450,22450,22450,22450,0
20230601,201200,958098100,22450,22450,22450,22450,0
20230601,201100,958098100,22450,22450,22450,22450,0
20230601,201000,958098100,22450,22450,22450,22450,0
20230601,200900,958098100,22450,22450,22450,22450,0
20230601,200800,958098100,22450,22450,22450,22450,0
20230601,200700,958098100,22450,22450,22450,22450,0
20230601,200600,958098100,22450,22450,22450,22450,0
20230601,200500,958098100,22450,22450,22450,22450,0
20230601,200400,958098100,22450,22450,22450,22450,0
20230601,200300,958098100,22450,22450,22450,22450,0
20230601,200200,958098100,22450,22450,22450,22450,0
20230601,200100,958098100,22450,22450,22450,22450,0
20230601,200000,958098100,22450,22450,22450,22450,0
20230601,195900,958098100,22450,22450,22450,22450,0
20230601,195800,958098100,22450,22450,22450,22450,0
20230601,195700,958098100,22450,22450,22450,22450,0
20230601,195600,958098100,22450,22450,22450,22450,0
20230601,195500,958098100,22450,22450,22450,22450,518
20230601,195400,958098100,22450,22450,22450,22450,0
20230601,195300,958098100,22450,22450,22450,22450,0
20230601,195200,958098100,22450,22450,22450,22450,0
20230601,195100,958098100,22450,22450,22450,22450,0
20230601,195000,958098100,22450,22450,22450,22450,0
20230601,194900,958098100,22450,22450,22450,22450,0
20230601,194800,958098100,22450,22450,22450,22450,0
20230601,194700,958098100,22450,22450,22450,22450,0
20230601,194600,958098100,22450,22450,22450,22450,0
20230601,194500,958098100,22450,22450,22450,22450,0
20230601,194400,958098100,22450,22450,22450,22450,0
20230601,194300,958098100,22450,22450,22450,22450,0
20230601,194200,958098100,22450,22450,22450,22450,0
20230601,194100,958098100,22450,22450,22450,22450,0
20230601,194000,958098100,22450,22450,22450,22450,0
20230601,193900,958098100,22450,22450,22450,22450,0
20230601,193800,958098100,22450,22450,22450,22450,0
20230601,193700,958098100,22450,22450,22450,22450,0
20230601,193600,958098100,22450,22450,22450,22450,0
20230601,193500,958098100,22450,22450,22450,22450,0
20230601,193400,958098100,22450,22450,22450,22450,0
20230601,193300,958098100,22450,22450,22450,22450,0
20230601,193200,958098100,22450,22450,22450,22450,0
20230601,193100,958098100,22450,22450,22450,22450,0
20230601,193000,958098100,22450,22450,22450,22450,0
20230601,192900,958098100,22450,22450,22450,22450,0
20230601,192800,958098100,22450,22450,22450,22450,0
20230601,192700,958098100,22450,22450,22450,22450,0
20230601,192600,958098100,22450,22450,22450,22450,0
20230601,192500,958098100,22450,22450,22450,22450,518
20230601,192400,958098100,22450,22450,22450,22450,0
20230601,192300,958098100,22450,22450,22450,22450,0
20230601,192200,958098100,22450,22450,22450,22450,0
20230601,192100,958098100,22450,22450,22450,22450,0
20230601,192000,958098100,22450,22450,22450,22450,0
20230601,191900,958098100,22450,22450,22450,22450,0
20230601,191800,958098100,22450,22450,22450,22450,0
20230601,191700,958098100,22450,22450,22450,22450,0
20230601,191600,958098100,22450,22450,22450,22450,0
20230601,191500,958098100,22450,22450,22450,22450,0
20230601,191400,958098100,22450,22450,22450,22450,0
20230601,191300,958098100,22450,22450,22450,22450,0
20230601,191200,958098100,22450,22450,22450,22450,0
20230601,191100,958098100,22450,22450,22450,22450,0
20230601,191000,958098100,22450,22450,22450,22450,0
20230601,190900,958098100,22450,22450,22450,22450,0
20230601,190800,958098100,22450,22450,22450,22450,0
20230601,190700,958098100,22450,22450,22450,22450,0
20230601,190600,958098100,22450,22450,22450,22450,0
20230601,190500,958098100,22450,22450,22450,22450,0
20230601,190400,958098100,22450,22450,22450,22450,0
20230601,190300,958098100,22450,22450,22450,22450,0
20230601,190200,958098100,22450,22450,22450,22450,0
20230601,190100,958098100,22450,22450,22450,22450,0
20230601,190000,958098100,22450,22450,22450,22450,0
20230601,185900,958098100,22450,22450,22450,22450,0
20230601,185800,958098100,22450,22450,22450,22450,0
20230601,185700,958098100,22450,22450,22450,22450,0
20230601,185600,958098100,22450,22450,22450,22450,0
20230601,185500,958098100,22450,22450,22450,22450,518
20230601,185400,958098100,22450,22450,22450,22450,0
20230601,185300,958098100,22450,22450,22450,22450,0
20230601,185200,958098100,22450,22450,22450,22450,0
20230601,185100,958098100,22450,22450,22450,22450,0
20230601,185000,958098100,22450,22450,22450,22450,0
20230601,184900,958098100,22450,22450,22450,22450,0
20230601,184800,958098100,22450,22450,22450,22450,0
20230601,184700,958098100,22450,22450,22450,22450,0
20230601,184600,958098100,22450,22450,22450,22450,0
20230601,184500,958098100,22450,22450,22450,22450,0
20230601,184400,958098100,22450,22450,22450,22450,0
20230601,184300,958098100,22450,22450,22450,22450,0
20230601,184200,958098100,22450,22450,22450,22450,0
20230601,184100,958098100,22450,22450,22450,22450,0
20230601,184000,958098100,22450,22450,22450,22450,0
20230601,183900,958098100,22450,22450,22450,22450,0
20230601,183800,958098100,22450,22450,22450,22450,0
20230601,183700,958098100,22450,22450,22450,22450,0
20230601,183600,958098100,22450,22450,22450,22450,0
20230601,183500,958098100,22450,22450,22450,22450,0
20230601,183400,958098100,22450,22450,22450,22450,0
20230601,183300,958098100,22450,22450,22450,22450,0
20230601,183200,958098100,22450,22450,22450,22450,0
20230601,183100,958098100,22450,22450,22450,22450,0
20230601,183000,958098100,22450,22450,22450,22450,0
20230601,182900,958098100,22450,22450,22450,22450,0
20230601,182800,958098100,22450,22450,22450,22450,0
20230601,182700,958098100,22450,22450,22450,22450,0
20230601,182600,958098100,22450,22450,22450,22450,0
20230601,182500,958098100,22450,22450,22450,22450,518
20230601,182400,958098100,22450,22450,22450,22450,0
20230601,182300,958098100,22450,22450,22450,22450,0
20230601,182200,958098100,22450,22450,22450,22450,0
20230601,182100,958098100,22450,22450,22450,22450,0
20230601,182000,958098100,22450,22450,22450,22450,0
20230601,181900,958098100,22450,22450,22450,22450,0
20230601,181800,958098100,22450,22450,22450,22450,0
20230601,181700,958098100,22450,22450,22450,22450,0
20230601,181600,958098100,22450,22450,22450,22450,0
20230601,181500,958098100,22450,22450,22450,22450,0
20230601,181400,958098100,22450,22450,22450,22450,0
20230601,181300,958098100,22450,22450,22450,22450,0
20230601,181200,958098100,22450,22450,22450,22450,0
20230601,181100,958098100,22450,22450,22450,22450,0
20230601,181000,958098100,22450,22450,22450,22450,0
20230601,180900,958098100,22450,22450,22450,22450,0
20230601,180800,958098100,22450,22450,22450,22450,0
20230601,180700,958098100,22450,22450,22450,22450,0
20230601,180600,958098100,22450,22450,22450,22450,0
20230601,180500,958098100,22450,22450,22450,22450,0
20230601,180400,958098100,22450,22450,22450,22450,0
20230601,180300,958098100,22450,22450,22450,22450,0
20230601,180200,958098100,22450,22450,22450,22450,0
20230601,180100,958098100,22450,22450,22450,22450,0
20230601,180000,958098100,22450,22450,22450,22450,0
20230601,175900,958098100,22450,22450,22450,22450,0
20230601,175800,958098100,22450,22450,22450,22450,0
20230601,175700,958098100,22450,22450,22450,22450,0
20230601,175600,958098100,22450,22450,22450,22450,0
20230601,175500,958098100,22450,22450,22450,22450,518
20230601,175400,958098100,22450,22450,22450,22450,0
20230601,175300,958098100,22450,22450,22450,22450,0
20230601,175200,958098100,22450,22450,22450,22450,0
20230601,175100,958098100,22450,22450,22450,22450,0
20230601,175000,958098100,22450,22450,22450,22450,0
20230601,174900,958098100,22450,22450,22450,22450,0
20230601,174800,958098100,22450,22450,22450,22450,0
20230601,174700,958098100,22450,22450,22450,22450,0
20230601,174600,958098100,22450,22450,22450,22450,0
20230601,174500,958098100,22450,22450,22450,22450,0
20230601,174400,958098100,22450,22450,22450,22450,0
20230601,174300,958098100,22450,22450,22450,22450,0
20230601,174200,958098100,22450,22450,22450,22450,0
20230601,174100,958098100,22450,22450,22450,22450,0
20230601,174000,958098100,22450,22450,22450,22450,0
20230601,173900,958098100,22450,22450,22450,22450,0
20230601,173800,958098100,22450,22450,22450,22450,0
20230601,173700,958098100,22450,22450,22450,22450,0
20230601,173600,958098100,22450,22450,22450,22450,0
20230601,173500,958098100,22450,22450,22450,22450,0
20230601,173400,958098100,22450,22450,22450,22450,0
20230601,173300,958098100,22450,22450,22450,22450,0
20230601,173200,958098100,22450,22450,22450,22450,0
20230601,173100,958098100,22450,22450,22450,22450,0
20230601,173000,958098100,22450,22450,22450,22450,0
20230601,172900,958098100,22450,22450,22450,22450,0
20230601,172800,958098100,22450,22450,22450,22450,0
20230601,172700,958098100,22450,22450,22450,22450,0
20230601,172600,958098100,22450,22450,22450,22450,0
20230601,172500,958098100,22450,22450,22450,22450,518
20230601,172400,958098100,22450,22450,22450,22450,0
20230601,172300,958098100,22450,22450,22450,22450,0
20230601,172200,958098100,22450,22450,22450,22450,0
20230601,172100,958098100,22450,22450,22450,22450,0
20230601,172000,958098100,22450,22450,22450,22450,0
20230601,171900,958098100,22450,22450,22450,22450,0
20230601,171800,958098100,22450,22450,22450,22450,0
20230601,171700,958098100,22450,22450,22450,22450,0
20230601,171600,958098100,22450,22450,22450,22450,0
20230601,171500,958098100,22450,22450,22450,22450,0
20230601,171400,958098100,22450,22450,22450,22450,0
20230601,171300,958098100,22450,22450,22450,22450,0
20230601,171200,958098100,22450,22450,22450,22450,0
20230601,171100,958098100,22450,22450,22450,22450,0
20230601,171000,958098100,22450,22450,22450,22450,0
20230601,170900,958098100,22450,22450,22450,22450,0
20230601,170800,958098100,22450,22450,22450,22450,0
20230601,170700,958098100,22450,22450,22450,22450,0
20230601,170600,958098100,22450,22450,22450,22450,0
20230601,170500,958098100,22450,22450,22450,22450,0
20230601,170400,958098100,22450,22450,22450,22450,0
20230601,170300,958098100,22450,22450,22450,22450,0
20230601,170200,958098100,22450,22450,22450,22450,0
20230601,170100,958098100,22450,22450,22450,22450,0
20230601,170000,958098100,22450,22450,22450,22450,0
20230601,165900,958098100,22450,22450,22450,22450,0
20230601,165800,958098100,22450,22450,22450,22450,0
20230601,165700,958098100,22450,22450,22450,22450,0
20230601,165600,958098100,22450,22450,22450,22450,0
20230601,165500,958098100,22450,22450,22450,22450,518
20230601,165400,958098100,22450,22450,22450,22450,0
20230601,165300,958098100,22450,22450,22450,22450,0
20230601,165200,958098100,22450,22450,22450,22450,0
20230601,165100,958098100,22450,22450,22450,22450,0
20230601,165000,958098100,22450,22450,22450,22450,0
20230601,164900,958098100,22450,22450,22450,22450,0
20230601,164800,958098100,22450,22450,22450,22450,0
20230601,164700,958098100,22450,22450,22450,22450,0
20230601,164600,958098100,22450,22450,22450,22450,0
20230601,164500,958098100,22450,22450,22450,22450,0
20230601,164400,958098100,22450,22450,22450,22450,0
20230601,164300,958098100,22450,22450,22450,22450,0
20230601,164200,958098100,22450,22450,22450,22450,0
20230601,164100,958098100,22450,22450,22450,22450,0
20230601,164000,958098100,22450,22450,22450,22450,0
20230601,163900,958098100,22450,22450,22450,22450,0
20230601,163800,958098100,22450,22450,22450,22450,0
20230601,163700,958098100,22450,22450,22450,22450,0
20230601,163600,958098100,22450,22450,22450,22450,0
20230601,163500,958098100,22450,22450,22450,22450,0
20230601,163400,958098100,22450,22450,22450,22450,0
20230601,163300,958098100,22450,22450,22450,22450,0
20230601,163200,958098100,22450,22450,22450,22450,0
20230601,163100,958098100,22450,22450,22450,22450,0
20230601,163000,958098100,22450,22450,22450,22450,0
20230601,162900,958098100,22450,22450,22450,22450,0
20230601,162800,958098100,22450,22450,22450,22450,0
20230601,162700,958098100,22450,22450,22450,22450,0
20230601,162600,958098100,22450,22450,22450,22450,0
20230601,162500,958098100,22450,22450,22450,22450,518
20230601,162400,958098100,22450,22450,22450,22450,0
20230601,162300,958098100,22450,22450,22450,22450,0
20230601,162200,958098100,22450,22450,22450,22450,0
20230601,162100,958098100,22450,22450,22450,22450,0
20230601,162000,958098100,22450,22450,22450,22450,0
20230601,161900,958098100,22450,22450,22450,22450,0
20230601,161800,958098100,22450,22450,22450,22450,0
20230601,161700,958098100,22450,22450,22450,22450,0
20230601,161600,958098100,22450,22450,22450,22450,0
20230601,161500,958098100,22450,22450,22450,22450,0
20230601,161400,958098100,22450,22450,22450,22450,0
20230601,161300,958098100,22450,22450,22450,22450,0
20230601,161200,958098100,22450,22450,22450,22450,0
20230601,161100,958098100,22450,22450,22450,22450,0
20230601,161000,958098100,22450,22450,22450,22450,0
20230601,160900,958098100,22450,22450,22450,22450,0
20230601,160800,958098100,22450,22450,22450,22450,0
20230601,160700,958098100,22450,22450,22450,22450,0
20230601,160600,958098100,22450,22450,22450,22450,0
20230601,160500,958098100,22450,22450,22450,22450,0
20230601,160400,958098100,22450,22450,22450,22450,0
20230601,160300,958098100,22450,22450,22450,22450,0
20230601,160200,958098100,22450,22450,22450,22450,0
20230601,160100,958098100,22450,22450,22450,22450,0
20230601,160000,958098100,22450,22450,22450,22450,0
20230601,155900,958098100,22450,22450,22450,22450,0
20230601,155800,958098100,22450,22450,22450,22450,0
20230601,155700,958098100,22450,22450,22450,22450,0
20230601,155600,958098100,22450,22450,22450,22450,0
20230601,155500,958098100,22450,22450,22450,22450,518
20230601,155400,958098100,22450,22450,22450,22450,0
20230601,155300,958098100,22450,22450,22450,22450,0
20230601,155200,958098100,22450,22450,22450,22450,0
20230601,155100,958098100,22450,22450,22450,22450,0
20230601,155000,958098100,22450,22450,22450,22450,0
20230601,154900,958098100,22450,22450,22450,22450,0
20230601,154800,958098100,22450,22450,22450,22450,0
20230601,154700,958098100,22450,22450,22450,22450,0
20230601,154600,958098100,22450,22450,22450,22450,0
20230601,154500,958098100,22450,22450,22450,22450,0
20230601,154400,958098100,22450,22450,22450,22450,0
20230601,154300,958098100,22450,22450,22450,22450,0
20230601,154200,958098100,22450,22450,22450,22450,0
20230601,154100,958098100,22450,22450,22450,22450,0
20230601,154000,958098100,22450,22450,22450,22450,0
20230601,153900,958098100,22450,22450,22450,22450,0
20230601,153800,958098100,22450,22450,22450,22450,0
20230601,153700,958098100,22450,22450,22450,22450,0
20230601,153600,958098100,22450,22450,22450,22450,0
20230601,153500,958098100,22450,22450,22450,22450,0
20230601,153400,958098100,22450,22450,22450,22450,0
20230601,153300,958098100,22450,22450,22450,22450,0
20230601,153200,958098100,22450,22450,22450,22450,0
20230601,153100,958098100,22450,22450,22450,22450,0
20230601,153000,958098100,22450,22450,22450,22450,518
20230601,152900,946469000,22500,22500,22500,22500,0
20230601,152800,946469000,22500,22500,22500,22500,0
20230601,152700,946469000,22500,22500,22500,22500,0
20230601,152600,946469000,22500,22500,22500,22500,0
20230601,152500,946469000,22500,22500,22500,22500,0
20230601,152400,946469000,22500,22500,22500,22500,0
20230601,152300,946469000,22500,22500,22500,22500,0
20230601,152200,946469000,22500,22500,22500,22500,0
20230601,152100,946469000,22500,22500,22500,22500,0
20230601,152000,946469000,22500,22500,22500,22500,0
20230601,151900,946469000,22500,22450,22500,22400,206
20230601,151800,941847700,22550,22550,22550,22550,7
20230601,151700,941689850,22450,22450,22450,22450,1
20230601,151600,941667400,22600,22600,22600,22600,1
20230601,151500,941644800,22550,22450,22550,22450,449
20230601,151400,931545250,22500,22400,22500,22400,185
20230601,151300,927394500,22200,22500,22500,22200,1412
20230601,151200,895860400,22400,22400,22400,22400,0
20230601,151100,895860400,22400,22450,22450,22400,200
20230601,151000,891378850,22450,22450,22450,22450,1
20230601,150900,891356400,22450,22500,22500,22450,71
20230601,150800,889762400,22500,22500,22500,22500,34
20230601,150700,888997400,22500,22500,22500,22500,40
20230601,150600,888097400,22500,22500,22500,22500,5
20230601,150500,887984900,22500,22400,22500,22400,203
20230601,150400,883430000,22450,22450,22450,22450,4
20230601,150300,883340200,22250,22250,22250,22250,0
20230601,150200,883340200,22250,22500,22500,22250,2840
20230601,150100,819991400,22600,22600,22600,22600,1
20230601,150000,819968800,22500,22600,22600,22500,181
20230601,145900,815881950,22600,22550,22600,22550,37
20230601,145800,815047450,22550,22550,22550,22550,560
20230601,145700,802419450,22550,22500,22550,22500,102
20230601,145600,800121850,22550,22550,22550,22550,52
20230601,145500,798949250,22550,22500,22550,22500,150
20230601,145400,795571750,22550,22500,22550,22500,100
20230601,145300,793318250,22550,22500,22550,22500,100
20230601,145200,791064500,22550,22550,22550,22450,149
20230601,145100,787708350,22450,22450,22450,22450,74
20230601,145000,786047050,22550,22550,22550,22550,0
20230601,144900,786047050,22550,22550,22550,22550,0
20230601,144800,786047050,22550,22550,22550,22550,10
20230601,144700,785821550,22500,22500,22550,22500,3
20230601,144600,785754000,22550,22500,22550,22500,10
20230601,144500,785528550,22450,22450,22450,22450,82
20230601,144400,783687650,22550,22550,22550,22550,21
20230601,144300,783214100,22550,22550,22550,22550,10
20230601,144200,782988600,22550,22550,22550,22550,8
20230601,144100,782808200,22600,22550,22600,22550,5
20230601,144000,782695400,22550,22550,22550,22550,61
20230601,143900,781319850,22450,22450,22450,22450,100
20230601,143800,779074850,22550,22550,22550,22550,0
20230601,143700,779074850,22550,22550,22550,22550,1
20230601,143600,779052300,22450,22500,22500,22450,197
20230601,143500,774629550,22500,22500,22500,22500,0
20230601,143400,774629550,22500,22500,22500,22500,3
20230601,143300,774562050,22450,22600,22600,22450,201
20230601,143200,770049350,22500,22500,22500,22500,22
20230601,143100,769554350,22500,22500,22500,22500,1
20230601,143000,769531850,22500,22500,22500,22500,7
20230601,142900,769374350,22550,22500,22550,22500,2
20230601,142800,769329300,22600,22600,22600,22600,0
20230601,142700,769329300,22600,22600,22600,22600,0
20230601,142600,769329300,22600,22600,22600,22600,0
20230601,142500,769329300,22600,22600,22600,22600,0
20230601,142400,769329300,22600,22600,22600,22600,0
20230601,142300,769329300,22600,22600,22600,22600,0
20230601,142200,769329300,22600,22550,22600,22550,2
20230601,142100,769284150,22550,22550,22600,22550,52
20230601,142000,768111450,22550,22450,22550,22450,255
20230601,141900,762384700,22550,22450,22550,22450,6
20230601,141800,762249900,22450,22450,22450,22450,8
20230601,141700,762070300,22550,22550,22550,22550,0
20230601,141600,762070300,22550,22550,22550,22550,1
20230601,141500,762047750,22550,22550,22550,22550,0
20230601,141400,762047750,22550,22450,22550,22450,47
20230601,141300,760992450,22550,22550,22550,22550,0
20230601,141200,760992450,22550,22550,22550,22550,0
20230601,141100,760992450,22550,22550,22550,22550,1
20230601,141000,760969900,22400,22500,22500,22400,73
20230601,140900,759330750,22600,22600,22600,22600,1
20230601,140800,759308150,22500,22500,22500,22500,20
20230601,140700,758858150,22600,22600,22600,22600,4
20230601,140600,758767750,22600,22600,22600,22600,1
20230601,140500,758745150,22600,22600,22600,22600,0
20230601,140400,758745150,22600,22600,22600,22600,2
20230601,140300,758699950,22600,22500,22600,22500,477
20230601,140200,747967350,22500,22500,22500,22500,0
20230601,140100,747967350,22500,22500,22500,22500,0
20230601,140000,747967350,22500,22500,22500,22500,0
20230601,135900,747967350,22500,22450,22500,22450,18
20230601,135800,747563200,22500,22400,22500,22400,64
20230601,135700,746128500,22450,22450,22450,22450,5
20230601,135600,746016250,22400,22400,22400,22400,387
20230601,135500,737347450,22400,22400,22400,22400,5
20230601,135400,737235450,22400,22400,22400,22400,2
20230601,135300,737190650,22450,22450,22450,22450,0
20230601,135200,737190650,22450,22450,22450,22450,0
20230601,135100,737190650,22450,22450,22450,22450,0
20230601,135000,737190650,22450,22500,22500,22350,1026
20230601,134900,714202700,22450,22450,22450,22450,25
20230601,134800,713641450,22450,22450,22450,22450,308
20230601,134700,706726850,22500,22500,22500,22500,0
20230601,134600,706726850,22500,22500,22500,22500,1
20230601,134500,706704350,22500,22500,22500,22500,5
20230601,134400,706591850,22550,22550,22550,22550,0
20230601,134300,706591850,22550,22550,22550,22550,0
20230601,134200,706591850,22550,22500,22600,22450,48
20230601,134100,705512900,22550,22550,22550,22550,0
20230601,134000,705512900,22550,22500,22550,22500,5
20230601,133900,705400350,22450,22500,22500,22450,20
20230601,133800,704950850,22500,22500,22500,22500,1
20230601,133700,704928350,22450,22500,22500,22450,605
20230601,133600,691322700,22500,22500,22500,22500,415
20230601,133500,681985200,22550,22550,22550,22500,164
20230601,133400,678294650,22550,22550,22550,22550,0
20230601,133300,678294650,22550,22550,22550,22550,321
20230601,133200,671056100,22600,22600,22600,22600,0
20230601,133100,671056100,22600,22600,22600,22600,24
20230601,133000,670513700,22550,22550,22550,22550,0
20230601,132900,670513700,22550,22550,22550,22550,40
20230601,132800,669611700,22550,22550,22550,22550,27
20230601,132700,669002850,22600,22600,22600,22600,0
20230601,132600,669002850,22600,22600,22600,22600,10
20230601,132500,668776850,22600,22600,22600,22600,0
20230601,132400,668776850,22600,22600,22600,22600,0
20230601,132300,668776850,22600,22600,22600,22600,10
20230601,132200,668550850,22600,22600,22600,22600,0
20230601,132100,668550850,22600,22600,22600,22600,0
20230601,132000,668550850,22600,22600,22600,22600,18
20230601,131900,668144050,22600,22600,22600,22600,265
20230601,131800,662155050,22650,22650,22650,22650,1
20230601,131700,662132400,22650,22650,22650,22650,0
20230601,131600,662132400,22650,22650,22650,22650,0
20230601,131500,662132400,22650,22650,22650,22650,41
20230601,131400,661203750,22750,22750,22750,22750,60
20230601,131300,659838750,22700,22700,22700,22700,0
20230601,131200,659838750,22700,22700,22700,22700,253
20230601,131100,654095650,22750,22750,22750,22750,1
20230601,131000,654072900,22750,22750,22750,22750,12
20230601,130900,653799900,22700,22700,22700,22700,2
20230601,130800,653754500,22700,22700,22700,22700,13
20230601,130700,653459400,22700,22700,22700,22700,7
20230601,130600,653300500,22700,22700,22700,22700,5
20230601,130500,653187000,22750,22750,22750,22750,0
20230601,130400,653187000,22750,22750,22750,22750,0
20230601,130300,653187000,22750,22750,22750,22750,139
20230601,130200,650024750,22800,22800,22800,22800,0
20230601,130100,650024750,22800,22800,22800,22800,0
20230601,130000,650024750,22800,22800,22800,22800,1
20230601,125900,650001950,22800,22800,22800,22800,1
20230601,125800,649979150,22750,22750,22750,22750,1
20230601,125700,649956400,22750,22750,22750,22750,10
20230601,125600,649728900,22750,22750,22750,22750,18
20230601,125500,649319400,22750,22750,22750,22750,51
20230601,125400,648159150,22750,22750,22750,22750,0
20230601,125300,648159150,22750,22750,22750,22750,12
20230601,125200,647886150,22750,22750,22750,22750,0
20230601,125100,647886150,22750,22750,22750,22750,32
20230601,125000,647158150,22750,22750,22750,22750,108
20230601,124900,644701150,22750,22750,22750,22750,0
20230601,124800,644701150,22750,22750,22750,22750,221
20230601,124700,639673400,22750,22750,22750,22750,63
20230601,124600,638240150,22750,22750,22750,22750,0
20230601,124500,638240150,22750,22750,22750,22750,21
20230601,124400,637762400,22750,22750,22750,22750,0
20230601,124300,637762400,22750,22750,22750,22750,0
20230601,124200,637762400,22750,22750,22750,22750,29
20230601,124100,637102650,22750,22750,22750,22750,0
20230601,124000,637102650,22750,22750,22750,22750,66
20230601,123900,635601150,22800,22800,22800,22800,0
20230601,123800,635601150,22800,22750,22800,22750,42
20230601,123700,634644550,22750,22750,22750,22750,0
20230601,123600,634644550,22750,22750,22750,22750,202
20230601,123500,630049050,22800,22750,22800,22750,177
20230601,123400,626017300,22850,22800,22850,22800,105
20230601,123300,623623250,22850,22850,22850,22850,0
20230601,123200,623623250,22850,22850,22850,22850,0
20230601,123100,623623250,22850,22850,22850,22850,0
20230601,123000,623623250,22850,22800,22850,22800,3
20230601,122900,623554800,22800,22850,22850,22800,2
20230601,122800,623509150,22850,22850,22850,22850,26
20230601,122700,622915050,22800,22800,22800,22800,3
20230601,122600,622846650,22850,22850,22850,22850,1
20230601,122500,622823800,22900,22900,22950,22900,178
20230601,122400,618747450,22900,22900,22900,22900,10
20230601,122300,618518450,22900,22900,22900,22900,0
20230601,122200,618518450,22900,22850,22900,22800,38
20230601,122100,617650850,23000,22850,23000,22850,395
20230601,122000,608590400,22850,22850,22850,22850,0
20230601,121900,608590400,22850,22850,22850,22850,0
20230601,121800,608590400,22850,22850,22850,22850,0
20230601,121700,608590400,22850,22850,22850,22850,0
20230601,121600,608590400,22850,22850,22850,22850,0
20230601,121500,608590400,22850,22850,22850,22850,0
20230601,121400,608590400,22850,22850,22850,22850,1
20230601,121300,608567550,22800,22800,22800,22800,10
20230601,121200,608339550,22750,22750,22750,22750,453
20230601,121100,598033800,22750,22750,22750,22750,33
20230601,121000,597283050,22750,22750,22750,22750,20
20230601,120900,596828050,22700,22700,22700,22700,164
20230601,120800,593105250,22700,22700,22700,22700,0
20230601,120700,593105250,22700,22700,22700,22700,66
20230601,120600,591607050,22700,22700,22700,22700,37
20230601,120500,590767150,22700,22700,22700,22700,11
20230601,120400,590517450,22700,22700,22700,22700,0
20230601,120300,590517450,22700,22700,22700,22700,0
20230601,120200,590517450,22700,22700,22700,22700,0
20230601,120100,590517450,22700,22700,22700,22700,0
20230601,120000,590517450,22700,22700,22700,22700,435
20230601,115900,580642950,22600,22650,22650,22600,45
20230601,115800,579625450,22650,22650,22650,22650,1
20230601,115700,579602800,22600,22650,22650,22600,53
20230601,115600,578404750,22700,22700,22700,22700,0
20230601,115500,578404750,22700,22700,22700,22700,0
20230601,115400,578404750,22700,22700,22700,22700,2
20230601,115300,578359350,22700,22700,22700,22700,4
20230601,115200,578268550,22550,22600,22600,22550,209
20230601,115100,573553350,22600,22650,22650,22600,855
20230601,115000,554228300,22700,22750,22750,22700,64
20230601,114900,552775250,22750,22800,22800,22750,100
20230601,114800,550500000,22750,22750,22750,22750,0
20230601,114700,550500000,22750,22750,22750,22750,1
20230601,114600,550477250,22750,22800,22800,22750,341
20230601,114500,542715450,22800,22800,22800,22800,45
20230601,114400,541689450,22800,22850,22850,22800,41
20230601,114300,540752900,22850,22850,22850,22850,0
20230601,114200,540752900,22850,22850,22850,22850,0
20230601,114100,540752900,22850,22850,22850,22850,20
20230601,114000,540295900,22850,22850,22850,22850,1
20230601,113900,540273050,22850,22850,22850,22850,0
20230601,113800,540273050,22850,22850,22850,22850,0
20230601,113700,540273050,22850,22850,22850,22850,0
20230601,113600,540273050,22850,22850,22850,22850,0
20230601,113500,540273050,22850,22850,22850,22850,0
20230601,113400,540273050,22850,22850,22850,22850,0
20230601,113300,540273050,22850,22850,22850,22850,72
20230601,113200,538627850,22850,22850,22850,22850,3
20230601,113100,538559300,22900,22900,22900,22900,20
20230601,113000,538101300,22900,22900,22900,22900,0
20230601,112900,538101300,22900,22900,22900,22900,0
20230601,112800,538101300,22900,22900,22900,22900,1
20230601,112700,538078400,22850,22850,22850,22850,0
20230601,112600,538078400,22850,22900,22900,22850,23
20230601,112500,537552800,22850,22850,22850,22850,20
20230601,112400,537095800,22850,22850,22850,22850,0
20230601,112300,537095800,22850,22850,22850,22850,10
20230601,112200,536867300,22950,22950,22950,22950,0
20230601,112100,536867300,22950,22950,22950,22950,0
20230601,112000,536867300,22950,22950,22950,22950,0
20230601,111900,536867300,22950,22950,22950,22950,0
20230601,111800,536867300,22950,22950,22950,22950,30
20230601,111700,536178800,22950,23000,23000,22950,1938
20230601,111600,491604850,23000,22850,23000,22850,271
20230601,111500,485390900,22900,22900,22900,22900,3
20230601,111400,485322200,22900,22900,22900,22900,5
20230601,111300,485207700,22900,22900,22900,22900,0
20230601,111200,485207700,22900,22900,22900,22900,18
20230601,111100,484795500,22900,22950,22950,22900,31
20230601,111000,484085450,23000,23000,23000,23000,0
20230601,110900,484085450,23000,23000,23050,23000,41
20230601,110800,483141700,23050,23000,23100,23000,83
20230601,110700,481231450,23000,23000,23000,23000,0
20230601,110600,481231450,23000,23000,23000,23000,0
20230601,110500,481231450,23000,23000,23000,23000,0
20230601,110400,481231450,23000,23050,23050,23000,135
20230601,110300,478121100,23100,23050,23100,23050,163
20230601,110200,474363850,23000,22900,23000,22900,1349
20230601,110100,443393150,22900,22900,22900,22900,521
20230601,110000,431462250,22850,22850,22850,22850,45
20230601,105900,430434000,22850,22850,22850,22850,0
20230601,105800,430434000,22850,22850,22850,22850,3
20230601,105700,430365450,22800,22800,22800,22800,0
20230601,105600,430365450,22800,22800,22800,22800,353
20230601,105500,422317050,22800,22800,22800,22800,0
20230601,105400,422317050,22800,22800,22800,22800,0
20230601,105300,422317050,22800,22800,22800,22800,41
20230601,105200,421382250,22800,22850,22850,22800,6
20230601,105100,421245400,22850,22850,22850,22850,214
20230601,105000,416355500,22850,22850,22850,22850,15
20230601,104900,416012750,22850,22900,22900,22850,303
20230601,104800,409074300,22900,22900,22900,22900,690
20230601,104700,393273300,22900,22850,22950,22850,590
20230601,104600,379771000,22850,22850,22850,22850,142
20230601,104500,376526300,22850,22850,22850,22850,413
20230601,104400,367089250,22850,22800,22850,22750,140
20230601,104300,363896850,22750,22750,22750,22750,14
20230601,104200,363578350,22800,22800,22800,22800,22
20230601,104100,363076750,22800,22800,22800,22800,0
20230601,104000,363076750,22800,22800,22800,22800,0
20230601,103900,363076750,22800,22800,22800,22800,109
20230601,103800,360591550,22800,22800,22800,22800,100
20230601,103700,358311550,22800,22800,22800,22800,0
20230601,103600,358311550,22800,22800,22800,22800,0
20230601,103500,358311550,22800,22800,22800,22800,0
20230601,103400,358311550,22800,22750,22800,22750,453
20230601,103300,347992300,22700,22700,22700,22650,292
20230601,103200,341368900,22650,22750,22750,22650,2
20230601,103100,341323500,22700,22700,22700,22700,5
20230601,103000,341210000,22700,22700,22700,22700,38
20230601,102900,340347400,22700,22700,22700,22700,70
20230601,102800,338758400,22650,22650,22650,22650,0
20230601,102700,338758400,22650,22650,22650,22650,0
20230601,102600,338758400,22650,22650,22650,22650,0
20230601,102500,338758400,22650,22650,22650,22650,0
20230601,102400,338758400,22650,22650,22650,22650,0
20230601,102300,338758400,22650,22650,22650,22650,12
20230601,102200,338486600,22650,22650,22650,22650,0
20230601,102100,338486600,22650,22650,22650,22650,15
20230601,102000,338146850,22700,22700,22700,22700,0
20230601,101900,338146850,22700,22700,22700,22700,21
20230601,101800,337670150,22700,22700,22700,22700,142
20230601,101700,334446750,22700,22650,22700,22650,252
20230601,101600,328738100,22650,22650,22650,22650,117
20230601,101500,326088050,22600,22600,22600,22600,10
20230601,101400,325862050,22600,22600,22600,22600,57
20230601,101300,324573850,22600,22600,22600,22600,3
20230601,101200,324506050,22650,22650,22650,22650,0
20230601,101100,324506050,22650,22650,22650,22650,378
20230601,101000,315944350,22700,22700,22700,22700,30
20230601,100900,315263350,22650,22650,22650,22650,0
20230601,100800,315263350,22650,22650,22650,22650,181
20230601,100700,311163700,22650,22650,22650,22650,64
20230601,100600,309714100,22650,22650,22650,22650,0
20230601,100500,309714100,22650,22700,22700,22650,2
20230601,100400,309668750,22700,22700,22700,22700,5
20230601,100300,309555250,22700,22700,22700,22700,11
20230601,100200,309305550,22650,22600,22650,22600,70
20230601,100100,307720100,22600,22550,22600,22550,87
20230601,100000,305753950,22450,22500,22500,22450,300
20230601,095900,299006000,22550,22550,22550,22550,0
20230601,095800,299006000,22550,22550,22550,22550,0
20230601,095700,299006000,22550,22500,22550,22500,1168
20230601,095600,272725950,22550,22500,22550,22500,165
20230601,095500,269005400,22550,22550,22550,22550,0
20230601,095400,269005400,22550,22550,22550,22550,0
20230601,095300,269005400,22550,22550,22550,22550,0
20230601,095200,269005400,22550,22550,22550,22550,2
20230601,095100,268960300,22400,22450,22450,22400,49
20230601,095000,267862600,22400,22500,22500,22400,545
20230601,094900,255638450,22550,22550,22550,22550,1
20230601,094800,255615900,22550,22550,22550,22550,5
20230601,094700,255503150,22550,22550,22550,22550,0
20230601,094600,255503150,22550,22600,22600,22550,2
20230601,094500,255458000,22500,22600,22600,22500,539
20230601,094400,243314200,22600,22600,22600,22600,2
20230601,094300,243269000,22600,22650,22650,22600,71
20230601,094200,241664300,22600,22600,22600,22600,2
20230601,094100,241619100,22600,22600,22650,22600,211
20230601,094000,236842800,22700,22650,22700,22650,100
20230601,093900,234573050,22600,22500,22600,22500,62
20230601,093800,233172850,22500,22500,22500,22500,5
20230601,093700,233060350,22450,22450,22450,22450,40
20230601,093600,232162350,22500,22500,22500,22500,0
20230601,093500,232162350,22500,22500,22500,22500,0
20230601,093400,232162350,22500,22500,22500,22500,271
20230601,093300,226064850,22500,22600,22600,22500,1066
20230601,093200,201996250,22600,22600,22600,22600,265
20230601,093100,196007250,22600,22650,22650,22600,373
20230601,093000,187572800,22750,22750,22750,22750,1
20230601,092900,187550050,22700,22700,22700,22700,0
20230601,092800,187550050,22700,22700,22750,22700,442
20230601,092700,177516600,22750,22750,22750,22750,1
20230601,092600,177493850,22700,22700,22800,22700,7
20230601,092500,177334700,22800,22700,22800,22700,96
20230601,092400,175155300,22700,22700,22700,22700,100
20230601,092300,172885300,22700,22650,22700,22600,193
20230601,092200,168508450,22650,22600,22650,22600,71
20230601,092100,166903700,22600,22650,22650,22600,52
20230601,092000,165728450,22650,22650,22650,22650,0
20230601,091900,165728450,22650,22600,22650,22600,12
20230601,091800,165456900,22600,22600,22650,22550,36
20230601,091700,164641850,22600,22600,22600,22600,100
20230601,091600,162381850,22550,22450,22600,22450,653
20230601,091500,147659950,22350,22400,22400,22350,317
20230601,091400,140569900,22450,22450,22450,22450,69
20230601,091300,139020850,22450,22450,22450,22450,8
20230601,091200,138841250,22450,22450,22450,22450,155
20230601,091100,135361500,22450,22350,22450,22300,215
20230601,091000,130553700,22350,22350,22350,22350,89
20230601,090900,128564550,22400,22450,22450,22400,35
20230601,090800,127779000,22450,22400,22450,22400,142
20230601,090700,124597400,22350,22300,22350,22300,204
20230601,090600,120046550,22250,22250,22250,22250,0
20230601,090500,120046550,22250,22300,22300,22250,150
20230601,090400,116703550,22250,22550,22550,22250,789
20230601,090300,99130300,22600,22500,22650,22450,959
20230601,090200,77484900,22500,22100,22550,22100,818
20230601,090100,59169250,22150,22450,22450,22000,2448
20230601,090000,5004050,22550,22550,22550,22500,176