KissMeData/007700/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214300,404567800,20100,20100,20100,20100,817
20230601,214200,404567800,20100,20100,20100,20100,0
20230601,214100,404567800,20100,20100,20100,20100,0
20230601,214000,404567800,20100,20100,20100,20100,0
20230601,213900,404567800,20100,20100,20100,20100,0
20230601,213800,404567800,20100,20100,20100,20100,0
20230601,213700,404567800,20100,20100,20100,20100,0
20230601,213600,404567800,20100,20100,20100,20100,0
20230601,213500,404567800,20100,20100,20100,20100,0
20230601,213400,404567800,20100,20100,20100,20100,0
20230601,213300,404567800,20100,20100,20100,20100,0
20230601,213200,404567800,20100,20100,20100,20100,0
20230601,213100,404567800,20100,20100,20100,20100,0
20230601,213000,404567800,20100,20100,20100,20100,0
20230601,212900,404567800,20100,20100,20100,20100,0
20230601,212800,404567800,20100,20100,20100,20100,0
20230601,212700,404567800,20100,20100,20100,20100,0
20230601,212600,404567800,20100,20100,20100,20100,0
20230601,212500,404567800,20100,20100,20100,20100,0
20230601,212400,404567800,20100,20100,20100,20100,0
20230601,212300,404567800,20100,20100,20100,20100,0
20230601,212200,404567800,20100,20100,20100,20100,0
20230601,212100,404567800,20100,20100,20100,20100,0
20230601,212000,404567800,20100,20100,20100,20100,0
20230601,211900,404567800,20100,20100,20100,20100,0
20230601,211800,404567800,20100,20100,20100,20100,0
20230601,211700,404567800,20100,20100,20100,20100,0
20230601,211600,404567800,20100,20100,20100,20100,0
20230601,211500,404567800,20100,20100,20100,20100,0
20230601,211400,404567800,20100,20100,20100,20100,0
20230601,211300,404567800,20100,20100,20100,20100,817
20230601,211200,404567800,20100,20100,20100,20100,0
20230601,211100,404567800,20100,20100,20100,20100,0
20230601,211000,404567800,20100,20100,20100,20100,0
20230601,210900,404567800,20100,20100,20100,20100,0
20230601,210800,404567800,20100,20100,20100,20100,0
20230601,210700,404567800,20100,20100,20100,20100,0
20230601,210600,404567800,20100,20100,20100,20100,0
20230601,210500,404567800,20100,20100,20100,20100,0
20230601,210400,404567800,20100,20100,20100,20100,0
20230601,210300,404567800,20100,20100,20100,20100,0
20230601,210200,404567800,20100,20100,20100,20100,0
20230601,210100,404567800,20100,20100,20100,20100,0
20230601,210000,404567800,20100,20100,20100,20100,0
20230601,205900,404567800,20100,20100,20100,20100,0
20230601,205800,404567800,20100,20100,20100,20100,0
20230601,205700,404567800,20100,20100,20100,20100,0
20230601,205600,404567800,20100,20100,20100,20100,0
20230601,205500,404567800,20100,20100,20100,20100,0
20230601,205400,404567800,20100,20100,20100,20100,0
20230601,205300,404567800,20100,20100,20100,20100,0
20230601,205200,404567800,20100,20100,20100,20100,0
20230601,205100,404567800,20100,20100,20100,20100,0
20230601,205000,404567800,20100,20100,20100,20100,0
20230601,204900,404567800,20100,20100,20100,20100,0
20230601,204800,404567800,20100,20100,20100,20100,0
20230601,204700,404567800,20100,20100,20100,20100,0
20230601,204600,404567800,20100,20100,20100,20100,0
20230601,204500,404567800,20100,20100,20100,20100,0
20230601,204400,404567800,20100,20100,20100,20100,0
20230601,204300,404567800,20100,20100,20100,20100,817
20230601,204200,404567800,20100,20100,20100,20100,0
20230601,204100,404567800,20100,20100,20100,20100,0
20230601,204000,404567800,20100,20100,20100,20100,0
20230601,203900,404567800,20100,20100,20100,20100,0
20230601,203800,404567800,20100,20100,20100,20100,0
20230601,203700,404567800,20100,20100,20100,20100,0
20230601,203600,404567800,20100,20100,20100,20100,0
20230601,203500,404567800,20100,20100,20100,20100,0
20230601,203400,404567800,20100,20100,20100,20100,0
20230601,203300,404567800,20100,20100,20100,20100,0
20230601,203200,404567800,20100,20100,20100,20100,0
20230601,203100,404567800,20100,20100,20100,20100,0
20230601,203000,404567800,20100,20100,20100,20100,0
20230601,202900,404567800,20100,20100,20100,20100,0
20230601,202800,404567800,20100,20100,20100,20100,0
20230601,202700,404567800,20100,20100,20100,20100,0
20230601,202600,404567800,20100,20100,20100,20100,0
20230601,202500,404567800,20100,20100,20100,20100,0
20230601,202400,404567800,20100,20100,20100,20100,0
20230601,202300,404567800,20100,20100,20100,20100,0
20230601,202200,404567800,20100,20100,20100,20100,0
20230601,202100,404567800,20100,20100,20100,20100,0
20230601,202000,404567800,20100,20100,20100,20100,0
20230601,201900,404567800,20100,20100,20100,20100,0
20230601,201800,404567800,20100,20100,20100,20100,0
20230601,201700,404567800,20100,20100,20100,20100,0
20230601,201600,404567800,20100,20100,20100,20100,0
20230601,201500,404567800,20100,20100,20100,20100,0
20230601,201400,404567800,20100,20100,20100,20100,0
20230601,201300,404567800,20100,20100,20100,20100,817
20230601,201200,404567800,20100,20100,20100,20100,0
20230601,201100,404567800,20100,20100,20100,20100,0
20230601,201000,404567800,20100,20100,20100,20100,0
20230601,200900,404567800,20100,20100,20100,20100,0
20230601,200800,404567800,20100,20100,20100,20100,0
20230601,200700,404567800,20100,20100,20100,20100,0
20230601,200600,404567800,20100,20100,20100,20100,0
20230601,200500,404567800,20100,20100,20100,20100,0
20230601,200400,404567800,20100,20100,20100,20100,0
20230601,200300,404567800,20100,20100,20100,20100,0
20230601,200200,404567800,20100,20100,20100,20100,0
20230601,200100,404567800,20100,20100,20100,20100,0
20230601,200000,404567800,20100,20100,20100,20100,0
20230601,195900,404567800,20100,20100,20100,20100,0
20230601,195800,404567800,20100,20100,20100,20100,0
20230601,195700,404567800,20100,20100,20100,20100,0
20230601,195600,404567800,20100,20100,20100,20100,0
20230601,195500,404567800,20100,20100,20100,20100,0
20230601,195400,404567800,20100,20100,20100,20100,0
20230601,195300,404567800,20100,20100,20100,20100,0
20230601,195200,404567800,20100,20100,20100,20100,0
20230601,195100,404567800,20100,20100,20100,20100,0
20230601,195000,404567800,20100,20100,20100,20100,0
20230601,194900,404567800,20100,20100,20100,20100,0
20230601,194800,404567800,20100,20100,20100,20100,0
20230601,194700,404567800,20100,20100,20100,20100,0
20230601,194600,404567800,20100,20100,20100,20100,0
20230601,194500,404567800,20100,20100,20100,20100,0
20230601,194400,404567800,20100,20100,20100,20100,0
20230601,194300,404567800,20100,20100,20100,20100,817
20230601,194200,404567800,20100,20100,20100,20100,0
20230601,194100,404567800,20100,20100,20100,20100,0
20230601,194000,404567800,20100,20100,20100,20100,0
20230601,193900,404567800,20100,20100,20100,20100,0
20230601,193800,404567800,20100,20100,20100,20100,0
20230601,193700,404567800,20100,20100,20100,20100,0
20230601,193600,404567800,20100,20100,20100,20100,0
20230601,193500,404567800,20100,20100,20100,20100,0
20230601,193400,404567800,20100,20100,20100,20100,0
20230601,193300,404567800,20100,20100,20100,20100,0
20230601,193200,404567800,20100,20100,20100,20100,0
20230601,193100,404567800,20100,20100,20100,20100,0
20230601,193000,404567800,20100,20100,20100,20100,0
20230601,192900,404567800,20100,20100,20100,20100,0
20230601,192800,404567800,20100,20100,20100,20100,0
20230601,192700,404567800,20100,20100,20100,20100,0
20230601,192600,404567800,20100,20100,20100,20100,0
20230601,192500,404567800,20100,20100,20100,20100,0
20230601,192400,404567800,20100,20100,20100,20100,0
20230601,192300,404567800,20100,20100,20100,20100,0
20230601,192200,404567800,20100,20100,20100,20100,0
20230601,192100,404567800,20100,20100,20100,20100,0
20230601,192000,404567800,20100,20100,20100,20100,0
20230601,191900,404567800,20100,20100,20100,20100,0
20230601,191800,404567800,20100,20100,20100,20100,0
20230601,191700,404567800,20100,20100,20100,20100,0
20230601,191600,404567800,20100,20100,20100,20100,0
20230601,191500,404567800,20100,20100,20100,20100,0
20230601,191400,404567800,20100,20100,20100,20100,0
20230601,191300,404567800,20100,20100,20100,20100,817
20230601,191200,404567800,20100,20100,20100,20100,0
20230601,191100,404567800,20100,20100,20100,20100,0
20230601,191000,404567800,20100,20100,20100,20100,0
20230601,190900,404567800,20100,20100,20100,20100,0
20230601,190800,404567800,20100,20100,20100,20100,0
20230601,190700,404567800,20100,20100,20100,20100,0
20230601,190600,404567800,20100,20100,20100,20100,0
20230601,190500,404567800,20100,20100,20100,20100,0
20230601,190400,404567800,20100,20100,20100,20100,0
20230601,190300,404567800,20100,20100,20100,20100,0
20230601,190200,404567800,20100,20100,20100,20100,0
20230601,190100,404567800,20100,20100,20100,20100,0
20230601,190000,404567800,20100,20100,20100,20100,0
20230601,185900,404567800,20100,20100,20100,20100,0
20230601,185800,404567800,20100,20100,20100,20100,0
20230601,185700,404567800,20100,20100,20100,20100,0
20230601,185600,404567800,20100,20100,20100,20100,0
20230601,185500,404567800,20100,20100,20100,20100,0
20230601,185400,404567800,20100,20100,20100,20100,0
20230601,185300,404567800,20100,20100,20100,20100,0
20230601,185200,404567800,20100,20100,20100,20100,0
20230601,185100,404567800,20100,20100,20100,20100,0
20230601,185000,404567800,20100,20100,20100,20100,0
20230601,184900,404567800,20100,20100,20100,20100,0
20230601,184800,404567800,20100,20100,20100,20100,0
20230601,184700,404567800,20100,20100,20100,20100,0
20230601,184600,404567800,20100,20100,20100,20100,0
20230601,184500,404567800,20100,20100,20100,20100,0
20230601,184400,404567800,20100,20100,20100,20100,0
20230601,184300,404567800,20100,20100,20100,20100,817
20230601,184200,404567800,20100,20100,20100,20100,0
20230601,184100,404567800,20100,20100,20100,20100,0
20230601,184000,404567800,20100,20100,20100,20100,0
20230601,183900,404567800,20100,20100,20100,20100,0
20230601,183800,404567800,20100,20100,20100,20100,0
20230601,183700,404567800,20100,20100,20100,20100,0
20230601,183600,404567800,20100,20100,20100,20100,0
20230601,183500,404567800,20100,20100,20100,20100,0
20230601,183400,404567800,20100,20100,20100,20100,0
20230601,183300,404567800,20100,20100,20100,20100,0
20230601,183200,404567800,20100,20100,20100,20100,0
20230601,183100,404567800,20100,20100,20100,20100,0
20230601,183000,404567800,20100,20100,20100,20100,0
20230601,182900,404567800,20100,20100,20100,20100,0
20230601,182800,404567800,20100,20100,20100,20100,0
20230601,182700,404567800,20100,20100,20100,20100,0
20230601,182600,404567800,20100,20100,20100,20100,0
20230601,182500,404567800,20100,20100,20100,20100,0
20230601,182400,404567800,20100,20100,20100,20100,0
20230601,182300,404567800,20100,20100,20100,20100,0
20230601,182200,404567800,20100,20100,20100,20100,0
20230601,182100,404567800,20100,20100,20100,20100,0
20230601,182000,404567800,20100,20100,20100,20100,0
20230601,181900,404567800,20100,20100,20100,20100,0
20230601,181800,404567800,20100,20100,20100,20100,0
20230601,181700,404567800,20100,20100,20100,20100,0
20230601,181600,404567800,20100,20100,20100,20100,0
20230601,181500,404567800,20100,20100,20100,20100,0
20230601,181400,404567800,20100,20100,20100,20100,0
20230601,181300,404567800,20100,20100,20100,20100,817
20230601,181200,404567800,20100,20100,20100,20100,0
20230601,181100,404567800,20100,20100,20100,20100,0
20230601,181000,404567800,20100,20100,20100,20100,0
20230601,180900,404567800,20100,20100,20100,20100,0
20230601,180800,404567800,20100,20100,20100,20100,0
20230601,180700,404567800,20100,20100,20100,20100,0
20230601,180600,404567800,20100,20100,20100,20100,0
20230601,180500,404567800,20100,20100,20100,20100,0
20230601,180400,404567800,20100,20100,20100,20100,0
20230601,180300,404567800,20100,20100,20100,20100,0
20230601,180200,404567800,20100,20100,20100,20100,0
20230601,180100,404567800,20100,20100,20100,20100,0
20230601,180000,404567800,20100,20100,20100,20100,0
20230601,175900,404567800,20100,20100,20100,20100,0
20230601,175800,404567800,20100,20100,20100,20100,0
20230601,175700,404567800,20100,20100,20100,20100,0
20230601,175600,404567800,20100,20100,20100,20100,0
20230601,175500,404567800,20100,20100,20100,20100,0
20230601,175400,404567800,20100,20100,20100,20100,0
20230601,175300,404567800,20100,20100,20100,20100,0
20230601,175200,404567800,20100,20100,20100,20100,0
20230601,175100,404567800,20100,20100,20100,20100,0
20230601,175000,404567800,20100,20100,20100,20100,0
20230601,174900,404567800,20100,20100,20100,20100,0
20230601,174800,404567800,20100,20100,20100,20100,0
20230601,174700,404567800,20100,20100,20100,20100,0
20230601,174600,404567800,20100,20100,20100,20100,0
20230601,174500,404567800,20100,20100,20100,20100,0
20230601,174400,404567800,20100,20100,20100,20100,0
20230601,174300,404567800,20100,20100,20100,20100,817
20230601,174200,404567800,20100,20100,20100,20100,0
20230601,174100,404567800,20100,20100,20100,20100,0
20230601,174000,404567800,20100,20100,20100,20100,0
20230601,173900,404567800,20100,20100,20100,20100,0
20230601,173800,404567800,20100,20100,20100,20100,0
20230601,173700,404567800,20100,20100,20100,20100,0
20230601,173600,404567800,20100,20100,20100,20100,0
20230601,173500,404567800,20100,20100,20100,20100,0
20230601,173400,404567800,20100,20100,20100,20100,0
20230601,173300,404567800,20100,20100,20100,20100,0
20230601,173200,404567800,20100,20100,20100,20100,0
20230601,173100,404567800,20100,20100,20100,20100,0
20230601,173000,404567800,20100,20100,20100,20100,0
20230601,172900,404567800,20100,20100,20100,20100,0
20230601,172800,404567800,20100,20100,20100,20100,0
20230601,172700,404567800,20100,20100,20100,20100,0
20230601,172600,404567800,20100,20100,20100,20100,0
20230601,172500,404567800,20100,20100,20100,20100,0
20230601,172400,404567800,20100,20100,20100,20100,0
20230601,172300,404567800,20100,20100,20100,20100,0
20230601,172200,404567800,20100,20100,20100,20100,0
20230601,172100,404567800,20100,20100,20100,20100,0
20230601,172000,404567800,20100,20100,20100,20100,0
20230601,171900,404567800,20100,20100,20100,20100,0
20230601,171800,404567800,20100,20100,20100,20100,0
20230601,171700,404567800,20100,20100,20100,20100,0
20230601,171600,404567800,20100,20100,20100,20100,0
20230601,171500,404567800,20100,20100,20100,20100,0
20230601,171400,404567800,20100,20100,20100,20100,0
20230601,171300,404567800,20100,20100,20100,20100,817
20230601,171200,404567800,20100,20100,20100,20100,0
20230601,171100,404567800,20100,20100,20100,20100,0
20230601,171000,404567800,20100,20100,20100,20100,0
20230601,170900,404567800,20100,20100,20100,20100,0
20230601,170800,404567800,20100,20100,20100,20100,0
20230601,170700,404567800,20100,20100,20100,20100,0
20230601,170600,404567800,20100,20100,20100,20100,0
20230601,170500,404567800,20100,20100,20100,20100,0
20230601,170400,404567800,20100,20100,20100,20100,0
20230601,170300,404567800,20100,20100,20100,20100,0
20230601,170200,404567800,20100,20100,20100,20100,0
20230601,170100,404567800,20100,20100,20100,20100,0
20230601,170000,404567800,20100,20100,20100,20100,0
20230601,165900,404567800,20100,20100,20100,20100,0
20230601,165800,404567800,20100,20100,20100,20100,0
20230601,165700,404567800,20100,20100,20100,20100,0
20230601,165600,404567800,20100,20100,20100,20100,0
20230601,165500,404567800,20100,20100,20100,20100,0
20230601,165400,404567800,20100,20100,20100,20100,0
20230601,165300,404567800,20100,20100,20100,20100,0
20230601,165200,404567800,20100,20100,20100,20100,0
20230601,165100,404567800,20100,20100,20100,20100,0
20230601,165000,404567800,20100,20100,20100,20100,0
20230601,164900,404567800,20100,20100,20100,20100,0
20230601,164800,404567800,20100,20100,20100,20100,0
20230601,164700,404567800,20100,20100,20100,20100,0
20230601,164600,404567800,20100,20100,20100,20100,0
20230601,164500,404567800,20100,20100,20100,20100,0
20230601,164400,404567800,20100,20100,20100,20100,0
20230601,164300,404567800,20100,20100,20100,20100,817
20230601,164200,404567800,20100,20100,20100,20100,0
20230601,164100,404567800,20100,20100,20100,20100,0
20230601,164000,404567800,20100,20100,20100,20100,0
20230601,163900,404567800,20100,20100,20100,20100,0
20230601,163800,404567800,20100,20100,20100,20100,0
20230601,163700,404567800,20100,20100,20100,20100,0
20230601,163600,404567800,20100,20100,20100,20100,0
20230601,163500,404567800,20100,20100,20100,20100,0
20230601,163400,404567800,20100,20100,20100,20100,0
20230601,163300,404567800,20100,20100,20100,20100,0
20230601,163200,404567800,20100,20100,20100,20100,0
20230601,163100,404567800,20100,20100,20100,20100,0
20230601,163000,404567800,20100,20100,20100,20100,0
20230601,162900,404567800,20100,20100,20100,20100,0
20230601,162800,404567800,20100,20100,20100,20100,0
20230601,162700,404567800,20100,20100,20100,20100,0
20230601,162600,404567800,20100,20100,20100,20100,0
20230601,162500,404567800,20100,20100,20100,20100,0
20230601,162400,404567800,20100,20100,20100,20100,0
20230601,162300,404567800,20100,20100,20100,20100,0
20230601,162200,404567800,20100,20100,20100,20100,0
20230601,162100,404567800,20100,20100,20100,20100,0
20230601,162000,404567800,20100,20100,20100,20100,0
20230601,161900,404567800,20100,20100,20100,20100,0
20230601,161800,404567800,20100,20100,20100,20100,0
20230601,161700,404567800,20100,20100,20100,20100,0
20230601,161600,404567800,20100,20100,20100,20100,0
20230601,161500,404567800,20100,20100,20100,20100,0
20230601,161400,404567800,20100,20100,20100,20100,0
20230601,161300,404567800,20100,20100,20100,20100,817
20230601,161200,404567800,20100,20100,20100,20100,0
20230601,161100,404567800,20100,20100,20100,20100,0
20230601,161000,404567800,20100,20100,20100,20100,0
20230601,160900,404567800,20100,20100,20100,20100,0
20230601,160800,404567800,20100,20100,20100,20100,0
20230601,160700,404567800,20100,20100,20100,20100,0
20230601,160600,404567800,20100,20100,20100,20100,0
20230601,160500,404567800,20100,20100,20100,20100,0
20230601,160400,404567800,20100,20100,20100,20100,0
20230601,160300,404567800,20100,20100,20100,20100,0
20230601,160200,404567800,20100,20100,20100,20100,0
20230601,160100,404567800,20100,20100,20100,20100,0
20230601,160000,404567800,20100,20100,20100,20100,0
20230601,155900,404567800,20100,20100,20100,20100,0
20230601,155800,404567800,20100,20100,20100,20100,0
20230601,155700,404567800,20100,20100,20100,20100,0
20230601,155600,404567800,20100,20100,20100,20100,0
20230601,155500,404567800,20100,20100,20100,20100,0
20230601,155400,404567800,20100,20100,20100,20100,0
20230601,155300,404567800,20100,20100,20100,20100,0
20230601,155200,404567800,20100,20100,20100,20100,0
20230601,155100,404567800,20100,20100,20100,20100,0
20230601,155000,404567800,20100,20100,20100,20100,0
20230601,154900,404567800,20100,20100,20100,20100,0
20230601,154800,404567800,20100,20100,20100,20100,0
20230601,154700,404567800,20100,20100,20100,20100,0
20230601,154600,404567800,20100,20100,20100,20100,0
20230601,154500,404567800,20100,20100,20100,20100,0
20230601,154400,404567800,20100,20100,20100,20100,0
20230601,154300,404567800,20100,20100,20100,20100,817
20230601,154200,404567800,20100,20100,20100,20100,0
20230601,154100,404567800,20100,20100,20100,20100,0
20230601,154000,404567800,20100,20100,20100,20100,0
20230601,153900,404567800,20100,20100,20100,20100,0
20230601,153800,404567800,20100,20100,20100,20100,0
20230601,153700,404567800,20100,20100,20100,20100,0
20230601,153600,404567800,20100,20100,20100,20100,0
20230601,153500,404567800,20100,20100,20100,20100,0
20230601,153400,404567800,20100,20100,20100,20100,0
20230601,153300,404567800,20100,20100,20100,20100,0
20230601,153200,404567800,20100,20100,20100,20100,0
20230601,153100,404567800,20100,20100,20100,20100,0
20230601,153000,404567800,20100,20100,20100,20100,817
20230601,152900,388146100,20150,20150,20150,20150,0
20230601,152800,388146100,20150,20150,20150,20150,0
20230601,152700,388146100,20150,20150,20150,20150,0
20230601,152600,388146100,20150,20150,20150,20150,0
20230601,152500,388146100,20150,20150,20150,20150,0
20230601,152400,388146100,20150,20150,20150,20150,0
20230601,152300,388146100,20150,20150,20150,20150,0
20230601,152200,388146100,20150,20150,20150,20150,0
20230601,152100,388146100,20150,20150,20150,20150,0
20230601,152000,388146100,20150,20150,20150,20150,0
20230601,151900,388146100,20150,20150,20150,20150,74
20230601,151800,386655000,20150,20150,20150,20150,59
20230601,151700,385466150,20150,20150,20150,20150,1
20230601,151600,385446000,20150,20150,20150,20150,35
20230601,151500,384740750,20150,20200,20200,20150,48
20230601,151400,383773300,20150,20150,20150,20150,45
20230601,151300,382866550,20150,20150,20150,20150,83
20230601,151200,381194100,20150,20150,20150,20150,45
20230601,151100,380287350,20200,20150,20200,20150,15
20230601,151000,379984600,20200,20150,20200,20150,70
20230601,150900,378573600,20150,20150,20150,20150,0
20230601,150800,378573600,20150,20150,20200,20150,143
20230601,150700,375692050,20150,20150,20150,20150,0
20230601,150600,375692050,20150,20150,20150,20150,0
20230601,150500,375692050,20150,20150,20150,20150,1
20230601,150400,375671900,20200,20200,20200,20200,11
20230601,150300,375449700,20200,20200,20200,20200,3
20230601,150200,375389100,20200,20200,20200,20200,3
20230601,150100,375328500,20200,20200,20200,20200,10
20230601,150000,375126500,20200,20200,20200,20150,168
20230601,145900,371732950,20200,20200,20200,20150,138
20230601,145800,368945750,20150,20150,20150,20150,49
20230601,145700,367958400,20200,20200,20200,20200,3
20230601,145600,367897800,20150,20150,20150,20150,79
20230601,145500,366305950,20150,20150,20150,20150,0
20230601,145400,366305950,20150,20150,20150,20150,0
20230601,145300,366305950,20150,20150,20150,20150,11
20230601,145200,366084300,20150,20150,20150,20150,0
20230601,145100,366084300,20150,20150,20150,20150,32
20230601,145000,365439500,20150,20150,20150,20150,0
20230601,144900,365439500,20150,20150,20150,20150,45
20230601,144800,364532750,20150,20150,20150,20150,5
20230601,144700,364432000,20150,20150,20150,20150,0
20230601,144600,364432000,20150,20150,20150,20150,40
20230601,144500,363626000,20150,20150,20150,20150,200
20230601,144400,359596000,20150,20150,20150,20150,36
20230601,144300,358870600,20150,20200,20200,20150,7
20230601,144200,358729500,20150,20150,20150,20150,27
20230601,144100,358185450,20150,20150,20150,20150,21
20230601,144000,357762300,20150,20150,20150,20150,22
20230601,143900,357319000,20200,20200,20200,20200,76
20230601,143800,355783800,20200,20200,20200,20200,212
20230601,143700,351501400,20200,20200,20200,20200,0
20230601,143600,351501400,20200,20200,20200,20200,1
20230601,143500,351481200,20200,20200,20200,20200,0
20230601,143400,351481200,20200,20200,20200,20200,1
20230601,143300,351461000,20250,20200,20250,20200,15
20230601,143200,351157950,20200,20200,20200,20200,0
20230601,143100,351157950,20200,20200,20200,20200,0
20230601,143000,351157950,20200,20200,20200,20200,0
20230601,142900,351157950,20200,20150,20200,20150,355
20230601,142800,343988300,20200,20200,20200,20200,0
20230601,142700,343988300,20200,20150,20200,20150,27
20230601,142600,343444200,20150,20150,20150,20150,1
20230601,142500,343424050,20150,20150,20150,20150,30
20230601,142400,342819550,20150,20150,20150,20150,1
20230601,142300,342799400,20150,20150,20150,20150,20
20230601,142200,342396400,20150,20150,20150,20150,1
20230601,142100,342376250,20150,20150,20150,20150,35
20230601,142000,341671000,20150,20150,20150,20150,11
20230601,141900,341449350,20150,20150,20150,20150,33
20230601,141800,340784400,20150,20150,20150,20150,3
20230601,141700,340723950,20150,20150,20150,20150,34
20230601,141600,340038850,20150,20150,20150,20150,0
20230601,141500,340038850,20150,20150,20150,20150,37
20230601,141400,339293300,20150,20150,20150,20150,104
20230601,141300,337197700,20150,20150,20150,20150,68
20230601,141200,335827500,20150,20150,20150,20150,4
20230601,141100,335746900,20150,20150,20150,20150,203
20230601,141000,331656450,20150,20150,20150,20150,23
20230601,140900,331193000,20200,20200,20200,20200,126
20230601,140800,328647800,20150,20150,20150,20150,20
20230601,140700,328244800,20150,20200,20200,20150,293
20230601,140600,322340350,20150,20150,20150,20150,0
20230601,140500,322340350,20150,20150,20150,20150,26
20230601,140400,321816450,20200,20200,20200,20200,0
20230601,140300,321816450,20200,20150,20200,20150,4
20230601,140200,321735800,20150,20150,20150,20150,19
20230601,140100,321352950,20150,20150,20150,20150,0
20230601,140000,321352950,20150,20150,20150,20150,32
20230601,135900,320708150,20150,20150,20150,20150,0
20230601,135800,320708150,20150,20150,20150,20150,3
20230601,135700,320647700,20150,20150,20150,20150,48
20230601,135600,319680500,20150,20150,20150,20150,50
20230601,135500,318673000,20150,20150,20200,20150,5
20230601,135400,318572200,20150,20150,20150,20150,20
20230601,135300,318169200,20150,20150,20150,20150,1
20230601,135200,318149050,20150,20150,20150,20150,0
20230601,135100,318149050,20150,20150,20150,20150,35
20230601,135000,317443800,20150,20150,20150,20150,24
20230601,134900,316960200,20150,20200,20200,20150,4
20230601,134800,316879550,20150,20150,20150,20150,1
20230601,134700,316859400,20150,20150,20150,20150,3
20230601,134600,316798950,20150,20150,20150,20150,0
20230601,134500,316798950,20150,20150,20150,20150,1
20230601,134400,316778800,20150,20150,20150,20150,0
20230601,134300,316778800,20150,20150,20150,20150,9
20230601,134200,316597450,20150,20150,20150,20150,0
20230601,134100,316597450,20150,20150,20150,20150,215
20230601,134000,312265200,20150,20150,20150,20100,2761
20230601,133900,256750750,20150,20150,20150,20150,53
20230601,133800,255682800,20150,20150,20150,20150,36
20230601,133700,254957400,20200,20150,20200,20150,41
20230601,133600,254131200,20150,20150,20150,20150,43
20230601,133500,253264750,20200,20200,20200,20200,50
20230601,133400,252254750,20150,20150,20150,20150,0
20230601,133300,252254750,20150,20150,20150,20150,1
20230601,133200,252234600,20150,20150,20150,20150,3
20230601,133100,252174150,20150,20150,20150,20150,1
20230601,133000,252154000,20150,20150,20150,20150,0
20230601,132900,252154000,20150,20150,20150,20150,0
20230601,132800,252154000,20150,20150,20150,20150,8
20230601,132700,251992800,20150,20150,20150,20150,33
20230601,132600,251327850,20150,20150,20150,20150,1
20230601,132500,251307700,20150,20150,20150,20150,59
20230601,132400,250118850,20150,20100,20150,20100,157
20230601,132300,246963050,20100,20100,20100,20100,358
20230601,132200,239767250,20100,20150,20150,20100,1135
20230601,132100,216909100,20150,20250,20250,20150,1547
20230601,132000,185653200,20250,20250,20250,20250,226
20230601,131900,181076700,20250,20250,20250,20250,1
20230601,131800,181056450,20250,20250,20250,20250,0
20230601,131700,181056450,20250,20250,20250,20250,0
20230601,131600,181056450,20250,20250,20300,20250,15
20230601,131500,180752200,20250,20250,20250,20250,11
20230601,131400,180529450,20250,20250,20250,20250,0
20230601,131300,180529450,20250,20300,20300,20250,7
20230601,131200,180387450,20250,20250,20250,20250,6
20230601,131100,180265950,20250,20250,20250,20250,0
20230601,131000,180265950,20250,20250,20250,20250,4
20230601,130900,180184950,20300,20300,20300,20300,1
20230601,130800,180164650,20250,20250,20250,20250,0
20230601,130700,180164650,20250,20250,20250,20250,127
20230601,130600,177592900,20250,20250,20250,20250,4
20230601,130500,177511900,20250,20250,20250,20250,0
20230601,130400,177511900,20250,20250,20250,20250,0
20230601,130300,177511900,20250,20250,20250,20250,0
20230601,130200,177511900,20250,20250,20250,20250,10
20230601,130100,177309400,20250,20250,20250,20250,0
20230601,130000,177309400,20250,20300,20300,20250,4
20230601,125900,177228350,20250,20250,20250,20250,0
20230601,125800,177228350,20250,20250,20250,20250,0
20230601,125700,177228350,20250,20250,20250,20250,0
20230601,125600,177228350,20250,20250,20250,20250,3
20230601,125500,177167600,20250,20250,20250,20250,0
20230601,125400,177167600,20250,20250,20250,20250,0
20230601,125300,177167600,20250,20250,20250,20250,0
20230601,125200,177167600,20250,20250,20250,20250,0
20230601,125100,177167600,20250,20300,20300,20250,4
20230601,125000,177086550,20250,20250,20250,20250,0
20230601,124900,177086550,20250,20250,20250,20250,0
20230601,124800,177086550,20250,20250,20250,20250,0
20230601,124700,177086550,20250,20250,20250,20250,0
20230601,124600,177086550,20250,20250,20250,20250,3
20230601,124500,177025800,20300,20300,20300,20300,1
20230601,124400,177005500,20300,20300,20300,20300,0
20230601,124300,177005500,20300,20300,20300,20300,0
20230601,124200,177005500,20300,20300,20300,20300,0
20230601,124100,177005500,20300,20300,20300,20300,0
20230601,124000,177005500,20300,20300,20300,20300,0
20230601,123900,177005500,20300,20250,20300,20250,3
20230601,123800,176944700,20250,20300,20300,20250,14
20230601,123700,176660650,20300,20300,20300,20300,0
20230601,123600,176660650,20300,20250,20300,20250,2
20230601,123500,176620100,20250,20250,20250,20250,6
20230601,123400,176498600,20250,20300,20300,20250,194
20230601,123300,172561350,20250,20250,20250,20250,31
20230601,123200,171933600,20250,20250,20250,20250,11
20230601,123100,171710850,20250,20300,20300,20250,244
20230601,123000,166761050,20350,20350,20350,20350,1
20230601,122900,166740700,20300,20300,20300,20300,3
20230601,122800,166679800,20300,20300,20300,20300,0
20230601,122700,166679800,20300,20300,20300,20300,0
20230601,122600,166679800,20300,20300,20300,20300,0
20230601,122500,166679800,20300,20300,20300,20300,0
20230601,122400,166679800,20300,20300,20300,20300,4
20230601,122300,166598600,20300,20300,20300,20300,0
20230601,122200,166598600,20300,20300,20300,20300,0
20230601,122100,166598600,20300,20300,20300,20300,26
20230601,122000,166070800,20300,20300,20300,20300,0
20230601,121900,166070800,20300,20300,20300,20300,0
20230601,121800,166070800,20300,20350,20350,20300,34
20230601,121700,165379100,20350,20350,20350,20350,1
20230601,121600,165358750,20250,20250,20250,20250,0
20230601,121500,165358750,20250,20250,20250,20250,0
20230601,121400,165358750,20250,20300,20300,20250,225
20230601,121300,160791400,20300,20300,20300,20300,0
20230601,121200,160791400,20300,20300,20300,20300,4
20230601,121100,160710200,20300,20300,20300,20300,0
20230601,121000,160710200,20300,20300,20300,20300,0
20230601,120900,160710200,20300,20300,20300,20300,3
20230601,120800,160649300,20300,20300,20300,20300,0
20230601,120700,160649300,20300,20300,20300,20300,0
20230601,120600,160649300,20300,20350,20350,20300,133
20230601,120500,157943400,20300,20300,20300,20300,4
20230601,120400,157862200,20350,20350,20350,20350,0
20230601,120300,157862200,20350,20350,20350,20350,7
20230601,120200,157719750,20300,20300,20300,20300,4
20230601,120100,157638550,20300,20300,20300,20300,0
20230601,120000,157638550,20300,20300,20300,20300,0
20230601,115900,157638550,20300,20300,20300,20300,0
20230601,115800,157638550,20300,20300,20300,20300,0
20230601,115700,157638550,20300,20300,20300,20300,0
20230601,115600,157638550,20300,20300,20300,20300,27
20230601,115500,157090450,20350,20300,20350,20300,14
20230601,115400,156805750,20300,20300,20300,20300,0
20230601,115300,156805750,20300,20300,20300,20300,0
20230601,115200,156805750,20300,20300,20300,20300,2
20230601,115100,156765150,20300,20300,20300,20300,0
20230601,115000,156765150,20300,20300,20300,20300,1
20230601,114900,156744850,20300,20300,20300,20300,1
20230601,114800,156724550,20300,20300,20300,20300,4
20230601,114700,156643350,20300,20300,20300,20300,0
20230601,114600,156643350,20300,20300,20300,20300,19
20230601,114500,156257650,20300,20300,20300,20300,0
20230601,114400,156257650,20300,20300,20300,20300,0
20230601,114300,156257650,20300,20300,20300,20300,0
20230601,114200,156257650,20300,20350,20350,20300,12
20230601,114100,156013550,20300,20300,20300,20300,0
20230601,114000,156013550,20300,20350,20350,20300,35
20230601,113900,155301800,20350,20350,20350,20350,0
20230601,113800,155301800,20350,20350,20350,20350,1
20230601,113700,155281450,20300,20350,20350,20300,2
20230601,113600,155240800,20300,20300,20300,20300,0
20230601,113500,155240800,20300,20300,20300,20300,0
20230601,113400,155240800,20300,20300,20300,20300,0
20230601,113300,155240800,20300,20300,20300,20300,3
20230601,113200,155179900,20300,20300,20300,20300,0
20230601,113100,155179900,20300,20300,20300,20300,0
20230601,113000,155179900,20300,20300,20300,20300,0
20230601,112900,155179900,20300,20300,20300,20300,64
20230601,112800,153880700,20300,20300,20300,20300,17
20230601,112700,153535600,20300,20300,20300,20300,74
20230601,112600,152033400,20300,20300,20300,20300,0
20230601,112500,152033400,20300,20300,20300,20300,0
20230601,112400,152033400,20300,20300,20300,20300,3
20230601,112300,151972500,20350,20350,20350,20350,0
20230601,112200,151972500,20350,20350,20350,20350,1
20230601,112100,151952150,20350,20350,20350,20350,0
20230601,112000,151952150,20350,20300,20350,20300,125
20230601,111900,149414450,20300,20300,20300,20300,25
20230601,111800,148906950,20300,20300,20300,20300,0
20230601,111700,148906950,20300,20300,20300,20300,0
20230601,111600,148906950,20300,20300,20300,20300,4
20230601,111500,148825750,20300,20300,20300,20300,0
20230601,111400,148825750,20300,20300,20300,20300,43
20230601,111300,147952850,20300,20300,20300,20300,3
20230601,111200,147891950,20350,20350,20350,20350,0
20230601,111100,147891950,20350,20350,20350,20350,1
20230601,111000,147871600,20350,20350,20350,20350,24
20230601,110900,147383200,20350,20350,20350,20350,2
20230601,110800,147342500,20400,20350,20400,20350,8
20230601,110700,147179350,20350,20350,20350,20350,3
20230601,110600,147118300,20350,20350,20350,20350,0
20230601,110500,147118300,20350,20350,20350,20350,0
20230601,110400,147118300,20350,20350,20350,20350,148
20230601,110300,144106500,20350,20350,20350,20350,48
20230601,110200,143129700,20350,20400,20400,20350,61
20230601,110100,141885850,20350,20350,20350,20350,4
20230601,110000,141804450,20350,20350,20350,20350,0
20230601,105900,141804450,20350,20350,20350,20350,0
20230601,105800,141804450,20350,20350,20350,20350,0
20230601,105700,141804450,20350,20350,20350,20350,0
20230601,105600,141804450,20350,20350,20350,20350,2
20230601,105500,141763750,20350,20400,20400,20350,5
20230601,105400,141661900,20350,20350,20350,20350,3
20230601,105300,141600850,20400,20400,20400,20400,0
20230601,105200,141600850,20400,20400,20400,20400,0
20230601,105100,141600850,20400,20400,20400,20400,11
20230601,105000,141376450,20400,20450,20450,20400,14
20230601,104900,141090250,20450,20450,20450,20450,28
20230601,104800,140517650,20400,20400,20450,20400,57
20230601,104700,139354750,20400,20400,20400,20400,0
20230601,104600,139354750,20400,20400,20400,20400,0
20230601,104500,139354750,20400,20400,20400,20400,3
20230601,104400,139293550,20450,20450,20450,20450,1
20230601,104300,139273100,20450,20450,20450,20450,186
20230601,104200,135469400,20500,20500,20500,20500,0
20230601,104100,135469400,20500,20500,20500,20500,8
20230601,104000,135305400,20450,20500,20500,20450,75
20230601,103900,133769100,20500,20500,20500,20500,3
20230601,103800,133707600,20550,20550,20550,20550,1
20230601,103700,133687050,20550,20550,20550,20550,0
20230601,103600,133687050,20550,20500,20550,20500,525
20230601,103500,122924400,20450,20450,20450,20450,163
20230601,103400,119591050,20450,20450,20450,20450,187
20230601,103300,115766900,20450,20450,20450,20400,60
20230601,103200,114542400,20450,20450,20450,20450,145
20230601,103100,111577150,20350,20350,20350,20350,0
20230601,103000,111577150,20350,20350,20350,20350,0
20230601,102900,111577150,20350,20350,20350,20350,0
20230601,102800,111577150,20350,20400,20450,20350,42
20230601,102700,110719500,20350,20350,20350,20350,0
20230601,102600,110719500,20350,20350,20350,20350,0
20230601,102500,110719500,20350,20350,20350,20350,0
20230601,102400,110719500,20350,20350,20350,20350,0
20230601,102300,110719500,20350,20350,20400,20350,187
20230601,102200,106913950,20350,20350,20350,20350,0
20230601,102100,106913950,20350,20350,20350,20350,46
20230601,102000,105977850,20350,20350,20350,20350,0
20230601,101900,105977850,20350,20350,20350,20350,0
20230601,101800,105977850,20350,20350,20350,20350,44
20230601,101700,105082450,20350,20400,20400,20350,3
20230601,101600,105021300,20350,20350,20350,20350,25
20230601,101500,104512550,20350,20350,20350,20350,11
20230601,101400,104288700,20350,20400,20400,20350,7
20230601,101300,104145950,20400,20400,20400,20400,5
20230601,101200,104043950,20350,20350,20350,20350,0
20230601,101100,104043950,20350,20350,20350,20350,0
20230601,101000,104043950,20350,20350,20350,20350,0
20230601,100900,104043950,20350,20350,20350,20350,0
20230601,100800,104043950,20350,20350,20350,20350,2
20230601,100700,104003250,20350,20350,20350,20350,3
20230601,100600,103942200,20350,20350,20350,20350,1
20230601,100500,103921850,20400,20400,20400,20400,13
20230601,100400,103656650,20300,20350,20350,20300,179
20230601,100300,100017350,20300,20350,20350,20300,55
20230601,100200,98899300,20350,20350,20350,20350,109
20230601,100100,96681150,20350,20350,20350,20350,2
20230601,100000,96640450,20350,20350,20350,20350,0
20230601,095900,96640450,20350,20350,20350,20350,0
20230601,095800,96640450,20350,20450,20450,20350,1036
20230601,095700,75457700,20350,20450,20450,20350,798
20230601,095600,59172200,20300,20300,20450,20300,651
20230601,095500,45929550,20250,20250,20250,20250,0
20230601,095400,45929550,20250,20300,20300,20250,45
20230601,095300,45016500,20250,20250,20250,20250,0
20230601,095200,45016500,20250,20300,20300,20250,113
20230601,095100,42723250,20300,20300,20300,20300,0
20230601,095000,42723250,20300,20300,20300,20250,6
20230601,094900,42601500,20300,20300,20300,20300,0
20230601,094800,42601500,20300,20300,20300,20300,1
20230601,094700,42581200,20300,20300,20300,20300,1
20230601,094600,42560900,20250,20250,20250,20250,0
20230601,094500,42560900,20250,20350,20350,20250,3
20230601,094400,42499950,20350,20350,20350,20350,1
20230601,094300,42479600,20350,20350,20350,20350,0
20230601,094200,42479600,20350,20350,20350,20350,1
20230601,094100,42459250,20250,20250,20250,20250,5
20230601,094000,42358000,20250,20250,20250,20250,20
20230601,093900,41953000,20250,20250,20350,20250,89
20230601,093800,40149450,20250,20250,20250,20250,11
20230601,093700,39926700,20250,20250,20250,20250,1
20230601,093600,39906450,20350,20250,20350,20250,206
20230601,093500,35734450,20250,20250,20250,20250,18
20230601,093400,35369950,20200,20200,20200,20200,0
20230601,093300,35369950,20200,20200,20200,20200,7
20230601,093200,35228550,20200,20200,20250,20200,170
20230601,093100,31788650,20200,20200,20200,20200,7
20230601,093000,31647250,20200,20200,20200,20200,72
20230601,092900,30192850,20200,20200,20200,20200,100
20230601,092800,28172850,20250,20250,20250,20250,62
20230601,092700,26917350,20250,20250,20250,20250,25
20230601,092600,26411100,20250,20250,20250,20250,17
20230601,092500,26066850,20250,20250,20250,20250,22
20230601,092400,25621350,20250,20250,20250,20250,14
20230601,092300,25337850,20250,20250,20250,20250,34
20230601,092200,24649350,20250,20250,20250,20250,8
20230601,092100,24487350,20300,20300,20350,20250,171
20230601,092000,21017800,20350,20350,20350,20350,0
20230601,091900,21017800,20350,20350,20350,20350,0
20230601,091800,21017800,20350,20350,20350,20350,0
20230601,091700,21017800,20350,20350,20350,20350,40
20230601,091600,20203800,20350,20350,20350,20350,0
20230601,091500,20203800,20350,20350,20350,20350,0
20230601,091400,20203800,20350,20400,20400,20350,131
20230601,091300,17535450,20400,20350,20400,20350,9
20230601,091200,17351900,20400,20350,20400,20300,8
20230601,091100,17189100,20300,20300,20300,20300,25
20230601,091000,16681600,20350,20350,20350,20350,100
20230601,090900,14646600,20350,20250,20350,20250,8
20230601,090800,14484400,20300,20300,20300,20300,0
20230601,090700,14484400,20300,20300,20300,20300,0
20230601,090600,14484400,20300,20250,20300,20250,88
20230601,090500,12698050,20150,20150,20150,20150,0
20230601,090400,12698050,20150,20150,20150,20150,0
20230601,090300,12698050,20150,20150,20150,20150,17
20230601,090200,12355500,20300,20200,20300,20150,326
20230601,090100,5784150,20150,20350,20350,20150,3
20230601,090000,5723500,20150,20150,20200,20150,284