KissMeData/181710/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210200,655269850,25550,25550,25550,25550,5228
20230620,210100,655269850,25550,25550,25550,25550,0
20230620,210000,655269850,25550,25550,25550,25550,0
20230620,205900,655269850,25550,25550,25550,25550,0
20230620,205800,655269850,25550,25550,25550,25550,0
20230620,205700,655269850,25550,25550,25550,25550,0
20230620,205600,655269850,25550,25550,25550,25550,0
20230620,205500,655269850,25550,25550,25550,25550,0
20230620,205400,655269850,25550,25550,25550,25550,0
20230620,205300,655269850,25550,25550,25550,25550,0
20230620,205200,655269850,25550,25550,25550,25550,0
20230620,205100,655269850,25550,25550,25550,25550,0
20230620,205000,655269850,25550,25550,25550,25550,0
20230620,204900,655269850,25550,25550,25550,25550,0
20230620,204800,655269850,25550,25550,25550,25550,0
20230620,204700,655269850,25550,25550,25550,25550,0
20230620,204600,655269850,25550,25550,25550,25550,0
20230620,204500,655269850,25550,25550,25550,25550,0
20230620,204400,655269850,25550,25550,25550,25550,0
20230620,204300,655269850,25550,25550,25550,25550,0
20230620,204200,655269850,25550,25550,25550,25550,0
20230620,204100,655269850,25550,25550,25550,25550,0
20230620,204000,655269850,25550,25550,25550,25550,0
20230620,203900,655269850,25550,25550,25550,25550,0
20230620,203800,655269850,25550,25550,25550,25550,0
20230620,203700,655269850,25550,25550,25550,25550,0
20230620,203600,655269850,25550,25550,25550,25550,0
20230620,203500,655269850,25550,25550,25550,25550,0
20230620,203400,655269850,25550,25550,25550,25550,0
20230620,203300,655269850,25550,25550,25550,25550,0
20230620,203200,655269850,25550,25550,25550,25550,5228
20230620,203100,655269850,25550,25550,25550,25550,0
20230620,203000,655269850,25550,25550,25550,25550,0
20230620,202900,655269850,25550,25550,25550,25550,0
20230620,202800,655269850,25550,25550,25550,25550,0
20230620,202700,655269850,25550,25550,25550,25550,0
20230620,202600,655269850,25550,25550,25550,25550,0
20230620,202500,655269850,25550,25550,25550,25550,0
20230620,202400,655269850,25550,25550,25550,25550,0
20230620,202300,655269850,25550,25550,25550,25550,0
20230620,202200,655269850,25550,25550,25550,25550,0
20230620,202100,655269850,25550,25550,25550,25550,0
20230620,202000,655269850,25550,25550,25550,25550,0
20230620,201900,655269850,25550,25550,25550,25550,0
20230620,201800,655269850,25550,25550,25550,25550,0
20230620,201700,655269850,25550,25550,25550,25550,0
20230620,201600,655269850,25550,25550,25550,25550,0
20230620,201500,655269850,25550,25550,25550,25550,0
20230620,201400,655269850,25550,25550,25550,25550,0
20230620,201300,655269850,25550,25550,25550,25550,0
20230620,201200,655269850,25550,25550,25550,25550,0
20230620,201100,655269850,25550,25550,25550,25550,0
20230620,201000,655269850,25550,25550,25550,25550,0
20230620,200900,655269850,25550,25550,25550,25550,0
20230620,200800,655269850,25550,25550,25550,25550,0
20230620,200700,655269850,25550,25550,25550,25550,0
20230620,200600,655269850,25550,25550,25550,25550,0
20230620,200500,655269850,25550,25550,25550,25550,0
20230620,200400,655269850,25550,25550,25550,25550,0
20230620,200300,655269850,25550,25550,25550,25550,0
20230620,200200,655269850,25550,25550,25550,25550,5228
20230620,200100,655269850,25550,25550,25550,25550,0
20230620,200000,655269850,25550,25550,25550,25550,0
20230620,195900,655269850,25550,25550,25550,25550,0
20230620,195800,655269850,25550,25550,25550,25550,0
20230620,195700,655269850,25550,25550,25550,25550,0
20230620,195600,655269850,25550,25550,25550,25550,0
20230620,195500,655269850,25550,25550,25550,25550,0
20230620,195400,655269850,25550,25550,25550,25550,0
20230620,195300,655269850,25550,25550,25550,25550,0
20230620,195200,655269850,25550,25550,25550,25550,0
20230620,195100,655269850,25550,25550,25550,25550,0
20230620,195000,655269850,25550,25550,25550,25550,0
20230620,194900,655269850,25550,25550,25550,25550,0
20230620,194800,655269850,25550,25550,25550,25550,0
20230620,194700,655269850,25550,25550,25550,25550,0
20230620,194600,655269850,25550,25550,25550,25550,0
20230620,194500,655269850,25550,25550,25550,25550,0
20230620,194400,655269850,25550,25550,25550,25550,0
20230620,194300,655269850,25550,25550,25550,25550,0
20230620,194200,655269850,25550,25550,25550,25550,0
20230620,194100,655269850,25550,25550,25550,25550,0
20230620,194000,655269850,25550,25550,25550,25550,0
20230620,193900,655269850,25550,25550,25550,25550,0
20230620,193800,655269850,25550,25550,25550,25550,0
20230620,193700,655269850,25550,25550,25550,25550,0
20230620,193600,655269850,25550,25550,25550,25550,0
20230620,193500,655269850,25550,25550,25550,25550,0
20230620,193400,655269850,25550,25550,25550,25550,0
20230620,193300,655269850,25550,25550,25550,25550,0
20230620,193200,655269850,25550,25550,25550,25550,5228
20230620,193100,655269850,25550,25550,25550,25550,0
20230620,193000,655269850,25550,25550,25550,25550,0
20230620,192900,655269850,25550,25550,25550,25550,0
20230620,192800,655269850,25550,25550,25550,25550,0
20230620,192700,655269850,25550,25550,25550,25550,0
20230620,192600,655269850,25550,25550,25550,25550,0
20230620,192500,655269850,25550,25550,25550,25550,0
20230620,192400,655269850,25550,25550,25550,25550,0
20230620,192300,655269850,25550,25550,25550,25550,0
20230620,192200,655269850,25550,25550,25550,25550,0
20230620,192100,655269850,25550,25550,25550,25550,0
20230620,192000,655269850,25550,25550,25550,25550,0
20230620,191900,655269850,25550,25550,25550,25550,0
20230620,191800,655269850,25550,25550,25550,25550,0
20230620,191700,655269850,25550,25550,25550,25550,0
20230620,191600,655269850,25550,25550,25550,25550,0
20230620,191500,655269850,25550,25550,25550,25550,0
20230620,191400,655269850,25550,25550,25550,25550,0
20230620,191300,655269850,25550,25550,25550,25550,0
20230620,191200,655269850,25550,25550,25550,25550,0
20230620,191100,655269850,25550,25550,25550,25550,0
20230620,191000,655269850,25550,25550,25550,25550,0
20230620,190900,655269850,25550,25550,25550,25550,0
20230620,190800,655269850,25550,25550,25550,25550,0
20230620,190700,655269850,25550,25550,25550,25550,0
20230620,190600,655269850,25550,25550,25550,25550,0
20230620,190500,655269850,25550,25550,25550,25550,0
20230620,190400,655269850,25550,25550,25550,25550,0
20230620,190300,655269850,25550,25550,25550,25550,0
20230620,190200,655269850,25550,25550,25550,25550,5228
20230620,190100,655269850,25550,25550,25550,25550,0
20230620,190000,655269850,25550,25550,25550,25550,0
20230620,185900,655269850,25550,25550,25550,25550,0
20230620,185800,655269850,25550,25550,25550,25550,0
20230620,185700,655269850,25550,25550,25550,25550,0
20230620,185600,655269850,25550,25550,25550,25550,0
20230620,185500,655269850,25550,25550,25550,25550,0
20230620,185400,655269850,25550,25550,25550,25550,0
20230620,185300,655269850,25550,25550,25550,25550,0
20230620,185200,655269850,25550,25550,25550,25550,0
20230620,185100,655269850,25550,25550,25550,25550,0
20230620,185000,655269850,25550,25550,25550,25550,0
20230620,184900,655269850,25550,25550,25550,25550,0
20230620,184800,655269850,25550,25550,25550,25550,0
20230620,184700,655269850,25550,25550,25550,25550,0
20230620,184600,655269850,25550,25550,25550,25550,0
20230620,184500,655269850,25550,25550,25550,25550,0
20230620,184400,655269850,25550,25550,25550,25550,0
20230620,184300,655269850,25550,25550,25550,25550,0
20230620,184200,655269850,25550,25550,25550,25550,0
20230620,184100,655269850,25550,25550,25550,25550,0
20230620,184000,655269850,25550,25550,25550,25550,0
20230620,183900,655269850,25550,25550,25550,25550,0
20230620,183800,655269850,25550,25550,25550,25550,0
20230620,183700,655269850,25550,25550,25550,25550,0
20230620,183600,655269850,25550,25550,25550,25550,0
20230620,183500,655269850,25550,25550,25550,25550,0
20230620,183400,655269850,25550,25550,25550,25550,0
20230620,183300,655269850,25550,25550,25550,25550,0
20230620,183200,655269850,25550,25550,25550,25550,5228
20230620,183100,655269850,25550,25550,25550,25550,0
20230620,183000,655269850,25550,25550,25550,25550,0
20230620,182900,655269850,25550,25550,25550,25550,0
20230620,182800,655269850,25550,25550,25550,25550,0
20230620,182700,655269850,25550,25550,25550,25550,0
20230620,182600,655269850,25550,25550,25550,25550,0
20230620,182500,655269850,25550,25550,25550,25550,0
20230620,182400,655269850,25550,25550,25550,25550,0
20230620,182300,655269850,25550,25550,25550,25550,0
20230620,182200,655269850,25550,25550,25550,25550,0
20230620,182100,655269850,25550,25550,25550,25550,0
20230620,182000,655269850,25550,25550,25550,25550,0
20230620,181900,655269850,25550,25550,25550,25550,0
20230620,181800,655269850,25550,25550,25550,25550,0
20230620,181700,655269850,25550,25550,25550,25550,0
20230620,181600,655269850,25550,25550,25550,25550,0
20230620,181500,655269850,25550,25550,25550,25550,0
20230620,181400,655269850,25550,25550,25550,25550,0
20230620,181300,655269850,25550,25550,25550,25550,0
20230620,181200,655269850,25550,25550,25550,25550,0
20230620,181100,655269850,25550,25550,25550,25550,0
20230620,181000,655269850,25550,25550,25550,25550,0
20230620,180900,655269850,25550,25550,25550,25550,0
20230620,180800,655269850,25550,25550,25550,25550,0
20230620,180700,655269850,25550,25550,25550,25550,0
20230620,180600,655269850,25550,25550,25550,25550,0
20230620,180500,655269850,25550,25550,25550,25550,0
20230620,180400,655269850,25550,25550,25550,25550,0
20230620,180300,655269850,25550,25550,25550,25550,0
20230620,180200,655269850,25550,25550,25550,25550,5228
20230620,180100,655269850,25550,25550,25550,25550,0
20230620,180000,655269850,25550,25550,25550,25550,0
20230620,175900,655269850,25550,25550,25550,25550,0
20230620,175800,655269850,25550,25550,25550,25550,0
20230620,175700,655269850,25550,25550,25550,25550,0
20230620,175600,655269850,25550,25550,25550,25550,0
20230620,175500,655269850,25550,25550,25550,25550,0
20230620,175400,655269850,25550,25550,25550,25550,0
20230620,175300,655269850,25550,25550,25550,25550,0
20230620,175200,655269850,25550,25550,25550,25550,0
20230620,175100,655269850,25550,25550,25550,25550,0
20230620,175000,655269850,25550,25550,25550,25550,0
20230620,174900,655269850,25550,25550,25550,25550,0
20230620,174800,655269850,25550,25550,25550,25550,0
20230620,174700,655269850,25550,25550,25550,25550,0
20230620,174600,655269850,25550,25550,25550,25550,0
20230620,174500,655269850,25550,25550,25550,25550,0
20230620,174400,655269850,25550,25550,25550,25550,0
20230620,174300,655269850,25550,25550,25550,25550,0
20230620,174200,655269850,25550,25550,25550,25550,0
20230620,174100,655269850,25550,25550,25550,25550,0
20230620,174000,655269850,25550,25550,25550,25550,0
20230620,173900,655269850,25550,25550,25550,25550,0
20230620,173800,655269850,25550,25550,25550,25550,0
20230620,173700,655269850,25550,25550,25550,25550,0
20230620,173600,655269850,25550,25550,25550,25550,0
20230620,173500,655269850,25550,25550,25550,25550,0
20230620,173400,655269850,25550,25550,25550,25550,0
20230620,173300,655269850,25550,25550,25550,25550,0
20230620,173200,655269850,25550,25550,25550,25550,5228
20230620,173100,655269850,25550,25550,25550,25550,0
20230620,173000,655269850,25550,25550,25550,25550,0
20230620,172900,655269850,25550,25550,25550,25550,0
20230620,172800,655269850,25550,25550,25550,25550,0
20230620,172700,655269850,25550,25550,25550,25550,0
20230620,172600,655269850,25550,25550,25550,25550,0
20230620,172500,655269850,25550,25550,25550,25550,0
20230620,172400,655269850,25550,25550,25550,25550,0
20230620,172300,655269850,25550,25550,25550,25550,0
20230620,172200,655269850,25550,25550,25550,25550,0
20230620,172100,655269850,25550,25550,25550,25550,0
20230620,172000,655269850,25550,25550,25550,25550,0
20230620,171900,655269850,25550,25550,25550,25550,0
20230620,171800,655269850,25550,25550,25550,25550,0
20230620,171700,655269850,25550,25550,25550,25550,0
20230620,171600,655269850,25550,25550,25550,25550,0
20230620,171500,655269850,25550,25550,25550,25550,0
20230620,171400,655269850,25550,25550,25550,25550,0
20230620,171300,655269850,25550,25550,25550,25550,0
20230620,171200,655269850,25550,25550,25550,25550,0
20230620,171100,655269850,25550,25550,25550,25550,0
20230620,171000,655269850,25550,25550,25550,25550,0
20230620,170900,655269850,25550,25550,25550,25550,0
20230620,170800,655269850,25550,25550,25550,25550,0
20230620,170700,655269850,25550,25550,25550,25550,0
20230620,170600,655269850,25550,25550,25550,25550,0
20230620,170500,655269850,25550,25550,25550,25550,0
20230620,170400,655269850,25550,25550,25550,25550,0
20230620,170300,655269850,25550,25550,25550,25550,0
20230620,170200,655269850,25550,25550,25550,25550,5228
20230620,170100,655269850,25550,25550,25550,25550,0
20230620,170000,655269850,25550,25550,25550,25550,0
20230620,165900,655269850,25550,25550,25550,25550,0
20230620,165800,655269850,25550,25550,25550,25550,0
20230620,165700,655269850,25550,25550,25550,25550,0
20230620,165600,655269850,25550,25550,25550,25550,0
20230620,165500,655269850,25550,25550,25550,25550,0
20230620,165400,655269850,25550,25550,25550,25550,0
20230620,165300,655269850,25550,25550,25550,25550,0
20230620,165200,655269850,25550,25550,25550,25550,0
20230620,165100,655269850,25550,25550,25550,25550,0
20230620,165000,655269850,25550,25550,25550,25550,0
20230620,164900,655269850,25550,25550,25550,25550,0
20230620,164800,655269850,25550,25550,25550,25550,0
20230620,164700,655269850,25550,25550,25550,25550,0
20230620,164600,655269850,25550,25550,25550,25550,0
20230620,164500,655269850,25550,25550,25550,25550,0
20230620,164400,655269850,25550,25550,25550,25550,0
20230620,164300,655269850,25550,25550,25550,25550,0
20230620,164200,655269850,25550,25550,25550,25550,0
20230620,164100,655269850,25550,25550,25550,25550,0
20230620,164000,655269850,25550,25550,25550,25550,0
20230620,163900,655269850,25550,25550,25550,25550,0
20230620,163800,655269850,25550,25550,25550,25550,0
20230620,163700,655269850,25550,25550,25550,25550,0
20230620,163600,655269850,25550,25550,25550,25550,0
20230620,163500,655269850,25550,25550,25550,25550,0
20230620,163400,655269850,25550,25550,25550,25550,0
20230620,163300,655269850,25550,25550,25550,25550,0
20230620,163200,655269850,25550,25550,25550,25550,5228
20230620,163100,655269850,25550,25550,25550,25550,0
20230620,163000,655269850,25550,25550,25550,25550,0
20230620,162900,655269850,25550,25550,25550,25550,0
20230620,162800,655269850,25550,25550,25550,25550,0
20230620,162700,655269850,25550,25550,25550,25550,0
20230620,162600,655269850,25550,25550,25550,25550,0
20230620,162500,655269850,25550,25550,25550,25550,0
20230620,162400,655269850,25550,25550,25550,25550,0
20230620,162300,655269850,25550,25550,25550,25550,0
20230620,162200,655269850,25550,25550,25550,25550,0
20230620,162100,655269850,25550,25550,25550,25550,0
20230620,162000,655269850,25550,25550,25550,25550,0
20230620,161900,655269850,25550,25550,25550,25550,0
20230620,161800,655269850,25550,25550,25550,25550,0
20230620,161700,655269850,25550,25550,25550,25550,0
20230620,161600,655269850,25550,25550,25550,25550,0
20230620,161500,655269850,25550,25550,25550,25550,0
20230620,161400,655269850,25550,25550,25550,25550,0
20230620,161300,655269850,25550,25550,25550,25550,0
20230620,161200,655269850,25550,25550,25550,25550,0
20230620,161100,655269850,25550,25550,25550,25550,0
20230620,161000,655269850,25550,25550,25550,25550,0
20230620,160900,655269850,25550,25550,25550,25550,0
20230620,160800,655269850,25550,25550,25550,25550,0
20230620,160700,655269850,25550,25550,25550,25550,0
20230620,160600,655269850,25550,25550,25550,25550,0
20230620,160500,655269850,25550,25550,25550,25550,0
20230620,160400,655269850,25550,25550,25550,25550,0
20230620,160300,655269850,25550,25550,25550,25550,0
20230620,160200,655269850,25550,25550,25550,25550,5228
20230620,160100,655269850,25550,25550,25550,25550,0
20230620,160000,655269850,25550,25550,25550,25550,0
20230620,155900,655269850,25550,25550,25550,25550,0
20230620,155800,655269850,25550,25550,25550,25550,0
20230620,155700,655269850,25550,25550,25550,25550,0
20230620,155600,655269850,25550,25550,25550,25550,0
20230620,155500,655269850,25550,25550,25550,25550,0
20230620,155400,655269850,25550,25550,25550,25550,0
20230620,155300,655269850,25550,25550,25550,25550,0
20230620,155200,655269850,25550,25550,25550,25550,0
20230620,155100,655269850,25550,25550,25550,25550,0
20230620,155000,655269850,25550,25550,25550,25550,0
20230620,154900,655269850,25550,25550,25550,25550,0
20230620,154800,655269850,25550,25550,25550,25550,0
20230620,154700,655269850,25550,25550,25550,25550,0
20230620,154600,655269850,25550,25550,25550,25550,0
20230620,154500,655269850,25550,25550,25550,25550,0
20230620,154400,655269850,25550,25550,25550,25550,0
20230620,154300,655269850,25550,25550,25550,25550,0
20230620,154200,655269850,25550,25550,25550,25550,0
20230620,154100,655269850,25550,25550,25550,25550,0
20230620,154000,655269850,25550,25550,25550,25550,0
20230620,153900,655269850,25550,25550,25550,25550,0
20230620,153800,655269850,25550,25550,25550,25550,0
20230620,153700,655269850,25550,25550,25550,25550,0
20230620,153600,655269850,25550,25550,25550,25550,0
20230620,153500,655269850,25550,25550,25550,25550,0
20230620,153400,655269850,25550,25550,25550,25550,0
20230620,153300,655269850,25550,25550,25550,25550,0
20230620,153200,655269850,25550,25550,25550,25550,5228
20230620,153100,655269850,25550,25550,25550,25550,0
20230620,153000,655269850,25550,25550,25550,25550,5228
20230620,152900,521694450,25800,25800,25800,25800,0
20230620,152800,521694450,25800,25800,25800,25800,0
20230620,152700,521694450,25800,25800,25800,25800,0
20230620,152600,521694450,25800,25800,25800,25800,0
20230620,152500,521694450,25800,25800,25800,25800,0
20230620,152400,521694450,25800,25800,25800,25800,0
20230620,152300,521694450,25800,25800,25800,25800,0
20230620,152200,521694450,25800,25800,25800,25800,0
20230620,152100,521694450,25800,25800,25800,25800,0
20230620,152000,521694450,25800,25800,25800,25800,0
20230620,151900,521694450,25800,25750,25800,25700,118
20230620,151800,518659750,25700,25650,25750,25650,80
20230620,151700,516603950,25650,25700,25700,25650,84
20230620,151600,514446550,25700,25700,25700,25700,69
20230620,151500,512673250,25700,25700,25700,25650,71
20230620,151400,510849150,25700,25700,25700,25700,54
20230620,151300,509461350,25700,25700,25700,25700,183
20230620,151200,504758250,25700,25650,25700,25650,131
20230620,151100,501395900,25650,25700,25700,25650,167
20230620,151000,497109500,25700,25700,25750,25700,50
20230620,150900,495824250,25700,25700,25750,25700,32
20230620,150800,495001650,25700,25700,25700,25700,27
20230620,150700,494307750,25700,25700,25700,25700,27
20230620,150600,493613850,25700,25700,25750,25700,38
20230620,150500,492636950,25700,25700,25700,25700,40
20230620,150400,491608950,25700,25700,25750,25700,48
20230620,150300,490374600,25700,25700,25700,25700,31
20230620,150200,489577900,25700,25750,25750,25700,42
20230620,150100,488497800,25700,25700,25700,25700,29
20230620,150000,487752500,25700,25700,25750,25700,158
20230620,145900,483691250,25700,25700,25750,25700,58
20230620,145800,482199900,25700,25700,25700,25700,28
20230620,145700,481480300,25700,25700,25750,25700,64
20230620,145600,479834300,25700,25700,25700,25700,20
20230620,145500,479320300,25750,25750,25750,25750,9
20230620,145400,479088550,25750,25750,25750,25750,0
20230620,145300,479088550,25750,25700,25750,25700,554
20230620,145200,464848500,25700,25700,25700,25700,0
20230620,145100,464848500,25700,25700,25700,25700,0
20230620,145000,464848500,25700,25700,25700,25700,1
20230620,144900,464822800,25700,25700,25700,25700,0
20230620,144800,464822800,25700,25700,25700,25700,0
20230620,144700,464822800,25700,25650,25700,25650,186
20230620,144600,460051400,25700,25700,25700,25700,0
20230620,144500,460051400,25700,25700,25700,25700,0
20230620,144400,460051400,25700,25700,25700,25700,0
20230620,144300,460051400,25700,25700,25700,25700,31
20230620,144200,459254700,25650,25650,25650,25650,603
20230620,144100,443787750,25750,25750,25750,25750,21
20230620,144000,443247000,25750,25750,25750,25750,10
20230620,143900,442989500,25750,25750,25750,25750,0
20230620,143800,442989500,25750,25750,25750,25750,9
20230620,143700,442757750,25750,25750,25750,25750,0
20230620,143600,442757750,25750,25700,25750,25700,226
20230620,143500,436947700,25750,25750,25750,25750,9
20230620,143400,436715950,25750,25750,25750,25750,0
20230620,143300,436715950,25750,25750,25750,25750,10
20230620,143200,436458450,25750,25750,25750,25750,0
20230620,143100,436458450,25750,25750,25750,25750,8
20230620,143000,436252450,25700,25700,25700,25700,0
20230620,142900,436252450,25700,25700,25700,25700,0
20230620,142800,436252450,25700,25700,25700,25700,1
20230620,142700,436226750,25700,25700,25700,25700,43
20230620,142600,435121650,25750,25750,25750,25750,0
20230620,142500,435121650,25750,25750,25750,25750,2
20230620,142400,435070150,25750,25750,25750,25750,0
20230620,142300,435070150,25750,25750,25750,25750,0
20230620,142200,435070150,25750,25750,25750,25750,2
20230620,142100,435018650,25750,25700,25750,25700,23
20230620,142000,434427150,25750,25750,25750,25750,0
20230620,141900,434427150,25750,25750,25750,25750,0
20230620,141800,434427150,25750,25750,25750,25750,0
20230620,141700,434427150,25750,25750,25750,25750,0
20230620,141600,434427150,25750,25750,25750,25750,404
20230620,141500,424024150,25800,25800,25800,25800,0
20230620,141400,424024150,25800,25800,25800,25800,10
20230620,141300,423766150,25800,25800,25800,25800,44
20230620,141200,422630950,25800,25800,25800,25800,13
20230620,141100,422295550,25800,25800,25800,25800,3
20230620,141000,422218150,25800,25800,25800,25800,0
20230620,140900,422218150,25800,25800,25800,25800,10
20230620,140800,421960150,25750,25750,25750,25750,0
20230620,140700,421960150,25750,25750,25750,25750,0
20230620,140600,421960150,25750,25750,25750,25750,0
20230620,140500,421960150,25750,25750,25750,25750,0
20230620,140400,421960150,25750,25750,25750,25750,8
20230620,140300,421754150,25750,25750,25750,25750,42
20230620,140200,420672650,25800,25800,25800,25800,0
20230620,140100,420672650,25800,25800,25800,25700,331
20230620,140000,412161200,25800,25800,25800,25800,11
20230620,135900,411877400,25800,25800,25800,25800,0
20230620,135800,411877400,25800,25800,25800,25800,9
20230620,135700,411645200,25800,25800,25800,25800,11
20230620,135600,411361400,25800,25750,25800,25750,10
20230620,135500,411103450,25750,25750,25750,25750,0
20230620,135400,411103450,25750,25750,25750,25750,0
20230620,135300,411103450,25750,25750,25750,25750,0
20230620,135200,411103450,25750,25750,25750,25750,0
20230620,135100,411103450,25750,25750,25750,25750,49
20230620,135000,409841700,25750,25750,25750,25750,20
20230620,134900,409326700,25750,25750,25750,25750,11
20230620,134800,409043450,25800,25800,25800,25800,0
20230620,134700,409043450,25800,25800,25800,25800,9
20230620,134600,408811250,25800,25800,25800,25800,0
20230620,134500,408811250,25800,25800,25800,25800,0
20230620,134400,408811250,25800,25800,25800,25800,9
20230620,134300,408579050,25800,25800,25800,25800,0
20230620,134200,408579050,25800,25800,25800,25800,9
20230620,134100,408346850,25800,25800,25800,25800,0
20230620,134000,408346850,25800,25800,25800,25800,0
20230620,133900,408346850,25800,25800,25800,25800,0
20230620,133800,408346850,25800,25800,25800,25800,5
20230620,133700,408217850,25750,25750,25750,25750,0
20230620,133600,408217850,25750,25750,25750,25750,0
20230620,133500,408217850,25750,25750,25750,25750,50
20230620,133400,406930350,25750,25800,25800,25750,59
20230620,133300,405410650,25800,25800,25800,25800,26
20230620,133200,404739850,25800,25800,25800,25800,8
20230620,133100,404533450,25800,25800,25800,25800,0
20230620,133000,404533450,25800,25800,25800,25800,0
20230620,132900,404533450,25800,25800,25800,25800,9
20230620,132800,404301250,25800,25800,25800,25800,0
20230620,132700,404301250,25800,25800,25800,25800,9
20230620,132600,404069050,25800,25800,25800,25800,0
20230620,132500,404069050,25800,25800,25800,25800,2
20230620,132400,404017450,25800,25800,25800,25800,10
20230620,132300,403759450,25800,25800,25800,25800,0
20230620,132200,403759450,25800,25700,25800,25700,28
20230620,132100,403039050,25750,25750,25750,25750,0
20230620,132000,403039050,25750,25750,25750,25750,5
20230620,131900,402910300,25750,25750,25750,25750,0
20230620,131800,402910300,25750,25750,25750,25750,0
20230620,131700,402910300,25750,25750,25750,25750,0
20230620,131600,402910300,25750,25750,25750,25750,0
20230620,131500,402910300,25750,25750,25750,25750,0
20230620,131400,402910300,25750,25750,25750,25750,95
20230620,131300,400464050,25800,25800,25800,25800,0
20230620,131200,400464050,25800,25800,25800,25800,9
20230620,131100,400231850,25750,25750,25750,25750,1
20230620,131000,400206100,25800,25800,25800,25800,9
20230620,130900,399973900,25750,25750,25750,25750,0
20230620,130800,399973900,25750,25750,25750,25750,30
20230620,130700,399201400,25800,25800,25800,25800,8
20230620,130600,398995000,25800,25800,25800,25800,0
20230620,130500,398995000,25800,25800,25800,25800,10
20230620,130400,398737000,25800,25800,25800,25800,7
20230620,130300,398556400,25800,25800,25800,25800,0
20230620,130200,398556400,25800,25800,25800,25800,8
20230620,130100,398350000,25800,25800,25800,25800,0
20230620,130000,398350000,25800,25800,25800,25800,15
20230620,125900,397963000,25800,25800,25800,25800,0
20230620,125800,397963000,25800,25800,25800,25800,1
20230620,125700,397937200,25800,25800,25800,25800,10
20230620,125600,397679200,25750,25750,25750,25750,0
20230620,125500,397679200,25750,25750,25750,25750,20
20230620,125400,397164200,25800,25800,25800,25800,6
20230620,125300,397009400,25800,25800,25800,25800,0
20230620,125200,397009400,25800,25800,25800,25800,0
20230620,125100,397009400,25800,25800,25800,25800,0
20230620,125000,397009400,25800,25800,25800,25800,36
20230620,124900,396080600,25800,25750,25800,25750,439
20230620,124800,384773000,25750,25750,25750,25750,100
20230620,124700,382198000,25750,25750,25750,25750,100
20230620,124600,379623000,25800,25800,25800,25800,83
20230620,124500,377481600,25800,25750,25800,25750,39
20230620,124400,376476150,25750,25750,25750,25750,35
20230620,124300,375574900,25800,25750,25800,25750,109
20230620,124200,372767700,25800,25800,25800,25800,9
20230620,124100,372535500,25700,25700,25700,25700,0
20230620,124000,372535500,25700,25700,25700,25700,10
20230620,123900,372278500,25800,25800,25800,25800,77
20230620,123800,370291900,25800,25800,25800,25800,1
20230620,123700,370266100,25800,25800,25800,25800,8
20230620,123600,370059700,25800,25800,25800,25800,0
20230620,123500,370059700,25800,25800,25800,25800,3
20230620,123400,369982300,25800,25800,25800,25800,20
20230620,123300,369466300,25700,25700,25700,25700,6
20230620,123200,369312100,25800,25800,25800,25800,0
20230620,123100,369312100,25800,25800,25800,25800,10
20230620,123000,369054100,25800,25800,25800,25800,62
20230620,122900,367454500,25800,25800,25800,25800,8
20230620,122800,367248100,25800,25800,25800,25800,0
20230620,122700,367248100,25800,25800,25800,25800,0
20230620,122600,367248100,25800,25800,25800,25800,9
20230620,122500,367015900,25800,25800,25800,25800,0
20230620,122400,367015900,25800,25700,25800,25700,32
20230620,122300,366192700,25700,25700,25700,25700,1
20230620,122200,366167000,25800,25800,25800,25800,0
20230620,122100,366167000,25800,25800,25800,25800,16
20230620,122000,365754200,25800,25800,25800,25800,1
20230620,121900,365728400,25800,25800,25800,25800,0
20230620,121800,365728400,25800,25800,25800,25800,10
20230620,121700,365470400,25800,25800,25800,25800,0
20230620,121600,365470400,25800,25800,25800,25800,0
20230620,121500,365470400,25800,25800,25800,25800,10
20230620,121400,365212400,25800,25800,25800,25800,0
20230620,121300,365212400,25800,25800,25800,25800,0
20230620,121200,365212400,25800,25800,25800,25800,0
20230620,121100,365212400,25800,25800,25800,25800,0
20230620,121000,365212400,25800,25800,25800,25800,0
20230620,120900,365212400,25800,25800,25800,25800,10
20230620,120800,364954400,25750,25750,25750,25750,300
20230620,120700,357229400,25800,25800,25800,25800,10
20230620,120600,356971400,25800,25800,25800,25800,0
20230620,120500,356971400,25800,25800,25800,25800,0
20230620,120400,356971400,25800,25800,25800,25800,120
20230620,120300,353875400,25800,25800,25800,25800,0
20230620,120200,353875400,25800,25800,25800,25800,9
20230620,120100,353643200,25750,25750,25750,25750,0
20230620,120000,353643200,25750,25750,25750,25750,8
20230620,115900,353437200,25750,25800,25800,25750,17
20230620,115800,352998900,25750,25700,25750,25700,15
20230620,115700,352613150,25700,25800,25850,25700,119
20230620,115600,349543300,25700,25850,25850,25700,16
20230620,115500,349130600,25700,25650,25850,25650,233
20230620,115400,343119100,25650,25750,25850,25650,477
20230620,115300,330827900,25650,25650,25650,25650,5
20230620,115200,330699650,25650,25700,25750,25650,172
20230620,115100,326278150,25650,25700,25700,25650,13
20230620,115000,325944250,25650,25650,25650,25650,5
20230620,114900,325816000,25650,25700,25700,25650,13
20230620,114800,325482150,25700,25600,25700,25600,11
20230620,114700,325200050,25600,25600,25600,25600,4
20230620,114600,325097650,25600,25700,25700,25600,14
20230620,114500,324738350,25600,25650,25650,25600,12
20230620,114400,324431100,25600,25700,25700,25600,14
20230620,114300,324071900,25600,25600,25600,25600,4
20230620,114200,323969500,25600,25600,25700,25600,19
20230620,114100,323482600,25600,25700,25700,25600,13
20230620,114000,323148900,25600,25700,25700,25600,24
20230620,113900,322532700,25600,25600,25600,25600,4
20230620,113800,322430300,25600,25600,25600,25600,5
20230620,113700,322302300,25600,25650,25650,25600,55
20230620,113600,320891800,25650,25650,25650,25650,6
20230620,113500,320737900,25650,25650,25650,25650,4
20230620,113400,320635300,25650,25650,25650,25650,5
20230620,113300,320507050,25650,25650,25650,25650,5
20230620,113200,320378800,25650,25650,25650,25650,6
20230620,113100,320224900,25650,25650,25650,25650,4
20230620,113000,320122300,25650,25650,25650,25650,6
20230620,112900,319968400,25650,25650,25650,25650,46
20230620,112800,318788500,25650,25650,25650,25650,6
20230620,112700,318634600,25650,25650,25650,25650,4
20230620,112600,318532000,25650,25700,25750,25600,792
20230620,112500,298211800,25700,25750,25750,25700,15
20230620,112400,297825850,25700,25700,25700,25700,6
20230620,112300,297671650,25700,25750,25750,25700,10
20230620,112200,297414350,25700,25700,25700,25700,6
20230620,112100,297260150,25700,25700,25700,25700,4
20230620,112000,297157350,25700,25700,25700,25700,5
20230620,111900,297028850,25700,25700,25700,25700,5
20230620,111800,296900350,25700,25800,25800,25700,15
20230620,111700,296513950,25700,25700,25700,25700,4
20230620,111600,296411150,25700,25800,25800,25700,13
20230620,111500,296076250,25700,25800,25800,25700,6
20230620,111400,295921950,25700,25700,25700,25700,6
20230620,111300,295767750,25800,25650,25800,25650,13
20230620,111200,295432950,25650,25800,25800,25650,8
20230620,111100,295227450,25750,25650,25750,25650,12
20230620,111000,294918850,25650,25650,25650,25650,6
20230620,110900,294764950,25750,25650,25750,25650,11
20230620,110800,294482100,25650,25650,25650,25650,6
20230620,110700,294328200,25650,25700,25800,25650,236
20230620,110600,288256050,25700,25700,25700,25700,5
20230620,110500,288127550,25750,25700,25750,25700,15
20230620,110400,287741550,25750,25700,25750,25700,14
20230620,110300,287381350,25700,25700,25700,25700,4
20230620,110200,287278550,25700,25700,25700,25700,6
20230620,110100,287124350,25700,25700,25700,25700,4
20230620,110000,287021550,25750,25700,25750,25700,13
20230620,105900,286687050,25700,25700,25700,25700,5
20230620,105800,286558550,25700,25750,25750,25700,15
20230620,105700,286172600,25700,25700,25700,25700,4
20230620,105600,286069800,25750,25700,25750,25700,6
20230620,105500,285915550,25700,25700,25700,25700,6
20230620,105400,285761350,25700,25700,25700,25700,6
20230620,105300,285607150,25700,25700,25700,25700,4
20230620,105200,285504350,25700,25700,25700,25700,5
20230620,105100,285375850,25700,25750,25750,25700,14
20230620,105000,285015650,25700,25700,25700,25700,6
20230620,104900,284861450,25700,25700,25700,25700,4
20230620,104800,284758650,25750,25700,25750,25700,35
20230620,104700,283857750,25700,25700,25700,25700,4
20230620,104600,283754950,25750,25700,25750,25700,16
20230620,104500,283343250,25700,25700,25700,25700,4
20230620,104400,283240450,25750,25700,25750,25700,12
20230620,104300,282931700,25700,25700,25700,25700,5
20230620,104200,282803200,25700,25700,25700,25700,6
20230620,104100,282649000,25750,25750,25750,25750,3
20230620,104000,282571750,25750,25750,25750,25750,6
20230620,103900,282417250,25750,25750,25750,25750,4
20230620,103800,282314250,25800,25750,25800,25750,149
20230620,103700,278477400,25800,25750,25800,25750,452
20230620,103600,266836000,25750,25750,25750,25750,21
20230620,103500,266295250,25800,25750,25800,25750,84
20230620,103400,264128250,25750,25750,25750,25750,6
20230620,103300,263973750,25750,25750,25750,25750,4
20230620,103200,263870750,25750,25750,25750,25750,6
20230620,103100,263716250,25750,25700,25750,25700,107
20230620,103000,260961200,25700,25700,25700,25700,6
20230620,102900,260807000,25700,25700,25700,25700,154
20230620,102800,256849200,25700,25700,25700,25700,168
20230620,102700,252531600,25650,25700,25700,25650,171
20230620,102600,248137100,25700,25650,25700,25650,221
20230620,102500,242457650,25700,25700,25700,25700,222
20230620,102400,236752250,25700,25700,25700,25700,6
20230620,102300,236598050,25700,25700,25700,25700,4
20230620,102200,236495250,25700,25700,25700,25650,106
20230620,102100,233771300,25650,25650,25650,25650,5
20230620,102000,233643050,25700,25650,25700,25650,261
20230620,101900,226935650,25650,25650,25650,25650,4
20230620,101800,226833050,25700,25700,25700,25650,52
20230620,101700,225496950,25700,25700,25700,25700,106
20230620,101600,222772750,25700,25700,25700,25700,6
20230620,101500,222618550,25700,25700,25700,25700,204
20230620,101400,217375750,25700,25700,25700,25700,5
20230620,101300,217247250,25700,25650,25700,25650,60
20230620,101200,215705500,25700,25650,25700,25650,51
20230620,101100,214395100,25700,25700,25700,25700,4
20230620,101000,214292300,25800,25650,25800,25650,7
20230620,100900,214112600,25700,25700,25700,25700,204
20230620,100800,208869800,25650,25650,25650,25650,6
20230620,100700,208715900,25800,25800,25800,25600,48
20230620,100600,207478300,25650,25650,25650,25650,6
20230620,100500,207324400,25800,25650,25800,25650,1105
20230620,100400,178863650,25650,25600,25650,25600,8
20230620,100300,178658700,25650,25600,25650,25600,6
20230620,100200,178505050,25650,25650,25650,25650,2
20230620,100100,178453750,25650,25650,25650,25650,91
20230620,100000,176119600,25700,25650,25700,25650,15
20230620,095900,175734350,25650,25650,25650,25650,7
20230620,095800,175554800,25750,25650,25750,25650,14
20230620,095700,175194900,25600,25600,25700,25600,431
20230620,095600,164119550,25600,25600,25600,25600,0
20230620,095500,164119550,25600,25600,25600,25600,5
20230620,095400,163991550,25600,25600,25600,25600,5
20230620,095300,163863550,25600,25600,25600,25600,6
20230620,095200,163709950,25600,25600,25700,25600,30
20230620,095100,162941850,25600,25600,25600,25600,6
20230620,095000,162788250,25600,25700,25700,25600,97
20230620,094900,160300350,25650,25650,25650,25650,5
20230620,094800,160172100,25650,25600,25700,25600,384
20230620,094700,150303650,25600,25600,25600,25600,6
20230620,094600,150150050,25600,25600,25600,25600,4
20230620,094500,150047650,25700,25650,25700,25650,122
20230620,094400,146917250,25600,25650,25650,25600,6
20230620,094300,146763600,25600,25650,25650,25600,54
20230620,094200,145380100,25650,25650,25650,25650,3
20230620,094100,145303150,25650,25650,25650,25650,0
20230620,094000,145303150,25650,25650,25650,25650,4
20230620,093900,145200550,25750,25750,25750,25750,10
20230620,093800,144943050,25650,25650,25650,25650,8
20230620,093700,144737850,25650,25600,25650,25600,301
20230620,093600,137032200,25650,25700,25700,25650,1744
20230620,093500,92211650,25650,25650,25650,25650,400
20230620,093400,81951650,25700,25700,25700,25700,40
20230620,093300,80923650,25700,25700,25700,25700,0
20230620,093200,80923650,25700,25700,25750,25700,184
20230620,093100,76194800,25750,25750,25750,25750,1
20230620,093000,76169050,25700,25750,25750,25700,422
20230620,092900,65318300,25800,25800,25800,25800,0
20230620,092800,65318300,25800,25800,25800,25750,17
20230620,092700,64879850,25800,25700,25800,25700,9
20230620,092600,64648150,25800,25700,25800,25700,7
20230620,092500,64468050,25800,25750,25800,25700,339
20230620,092400,55738700,25700,25700,25700,25700,106
20230620,092300,53014500,25750,25700,25750,25650,202
20230620,092200,47823200,25700,25650,25700,25550,615
20230620,092100,32066850,25650,25650,25650,25650,4
20230620,092000,31964250,25650,25700,25700,25650,8
20230620,091900,31758950,25600,25600,25600,25600,203
20230620,091800,26562150,25600,25600,25600,25600,25
20230620,091700,25922150,25600,25700,25750,25600,9
20230620,091600,25691300,25600,25700,25700,25600,38
20230620,091500,24715200,25700,25700,25700,25700,4
20230620,091400,24612400,25700,25700,25700,25700,6
20230620,091300,24458200,25700,25700,25700,25700,4
20230620,091200,24355400,25750,25700,25750,25600,18
20230620,091100,23893250,25700,25700,25700,25600,59
20230620,091000,22377350,25700,25700,25700,25600,65
20230620,090900,20707450,25700,25600,25700,25600,14
20230620,090800,20347950,25600,25600,25600,25600,13
20230620,090700,20015150,25600,25700,25700,25600,11
20230620,090600,19733250,25600,25600,25600,25600,8
20230620,090500,19528450,25600,25600,25600,25600,4
20230620,090400,19426050,25600,25600,25600,25600,105
20230620,090300,16738050,25600,25600,25750,25600,185
20230620,090200,12001900,25600,25600,25600,25600,6
20230620,090100,11848300,25750,25600,25750,25600,27
20230620,090000,11153650,25750,25700,25750,25650,434