KissMeData/033270/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,205500,455155450,22750,22750,22750,22750,383
20230607,205400,455155450,22750,22750,22750,22750,0
20230607,205300,455155450,22750,22750,22750,22750,0
20230607,205200,455155450,22750,22750,22750,22750,0
20230607,205100,455155450,22750,22750,22750,22750,0
20230607,205000,455155450,22750,22750,22750,22750,0
20230607,204900,455155450,22750,22750,22750,22750,0
20230607,204800,455155450,22750,22750,22750,22750,0
20230607,204700,455155450,22750,22750,22750,22750,0
20230607,204600,455155450,22750,22750,22750,22750,0
20230607,204500,455155450,22750,22750,22750,22750,0
20230607,204400,455155450,22750,22750,22750,22750,0
20230607,204300,455155450,22750,22750,22750,22750,0
20230607,204200,455155450,22750,22750,22750,22750,0
20230607,204100,455155450,22750,22750,22750,22750,0
20230607,204000,455155450,22750,22750,22750,22750,0
20230607,203900,455155450,22750,22750,22750,22750,0
20230607,203800,455155450,22750,22750,22750,22750,0
20230607,203700,455155450,22750,22750,22750,22750,0
20230607,203600,455155450,22750,22750,22750,22750,0
20230607,203500,455155450,22750,22750,22750,22750,0
20230607,203400,455155450,22750,22750,22750,22750,0
20230607,203300,455155450,22750,22750,22750,22750,0
20230607,203200,455155450,22750,22750,22750,22750,0
20230607,203100,455155450,22750,22750,22750,22750,0
20230607,203000,455155450,22750,22750,22750,22750,0
20230607,202900,455155450,22750,22750,22750,22750,0
20230607,202800,455155450,22750,22750,22750,22750,0
20230607,202700,455155450,22750,22750,22750,22750,0
20230607,202600,455155450,22750,22750,22750,22750,0
20230607,202500,455155450,22750,22750,22750,22750,383
20230607,202400,455155450,22750,22750,22750,22750,0
20230607,202300,455155450,22750,22750,22750,22750,0
20230607,202200,455155450,22750,22750,22750,22750,0
20230607,202100,455155450,22750,22750,22750,22750,0
20230607,202000,455155450,22750,22750,22750,22750,0
20230607,201900,455155450,22750,22750,22750,22750,0
20230607,201800,455155450,22750,22750,22750,22750,0
20230607,201700,455155450,22750,22750,22750,22750,0
20230607,201600,455155450,22750,22750,22750,22750,0
20230607,201500,455155450,22750,22750,22750,22750,0
20230607,201400,455155450,22750,22750,22750,22750,0
20230607,201300,455155450,22750,22750,22750,22750,0
20230607,201200,455155450,22750,22750,22750,22750,0
20230607,201100,455155450,22750,22750,22750,22750,0
20230607,201000,455155450,22750,22750,22750,22750,0
20230607,200900,455155450,22750,22750,22750,22750,0
20230607,200800,455155450,22750,22750,22750,22750,0
20230607,200700,455155450,22750,22750,22750,22750,0
20230607,200600,455155450,22750,22750,22750,22750,0
20230607,200500,455155450,22750,22750,22750,22750,0
20230607,200400,455155450,22750,22750,22750,22750,0
20230607,200300,455155450,22750,22750,22750,22750,0
20230607,200200,455155450,22750,22750,22750,22750,0
20230607,200100,455155450,22750,22750,22750,22750,0
20230607,200000,455155450,22750,22750,22750,22750,0
20230607,195900,455155450,22750,22750,22750,22750,0
20230607,195800,455155450,22750,22750,22750,22750,0
20230607,195700,455155450,22750,22750,22750,22750,0
20230607,195600,455155450,22750,22750,22750,22750,0
20230607,195500,455155450,22750,22750,22750,22750,383
20230607,195400,455155450,22750,22750,22750,22750,0
20230607,195300,455155450,22750,22750,22750,22750,0
20230607,195200,455155450,22750,22750,22750,22750,0
20230607,195100,455155450,22750,22750,22750,22750,0
20230607,195000,455155450,22750,22750,22750,22750,0
20230607,194900,455155450,22750,22750,22750,22750,0
20230607,194800,455155450,22750,22750,22750,22750,0
20230607,194700,455155450,22750,22750,22750,22750,0
20230607,194600,455155450,22750,22750,22750,22750,0
20230607,194500,455155450,22750,22750,22750,22750,0
20230607,194400,455155450,22750,22750,22750,22750,0
20230607,194300,455155450,22750,22750,22750,22750,0
20230607,194200,455155450,22750,22750,22750,22750,0
20230607,194100,455155450,22750,22750,22750,22750,0
20230607,194000,455155450,22750,22750,22750,22750,0
20230607,193900,455155450,22750,22750,22750,22750,0
20230607,193800,455155450,22750,22750,22750,22750,0
20230607,193700,455155450,22750,22750,22750,22750,0
20230607,193600,455155450,22750,22750,22750,22750,0
20230607,193500,455155450,22750,22750,22750,22750,0
20230607,193400,455155450,22750,22750,22750,22750,0
20230607,193300,455155450,22750,22750,22750,22750,0
20230607,193200,455155450,22750,22750,22750,22750,0
20230607,193100,455155450,22750,22750,22750,22750,0
20230607,193000,455155450,22750,22750,22750,22750,0
20230607,192900,455155450,22750,22750,22750,22750,0
20230607,192800,455155450,22750,22750,22750,22750,0
20230607,192700,455155450,22750,22750,22750,22750,0
20230607,192600,455155450,22750,22750,22750,22750,0
20230607,192500,455155450,22750,22750,22750,22750,383
20230607,192400,455155450,22750,22750,22750,22750,0
20230607,192300,455155450,22750,22750,22750,22750,0
20230607,192200,455155450,22750,22750,22750,22750,0
20230607,192100,455155450,22750,22750,22750,22750,0
20230607,192000,455155450,22750,22750,22750,22750,0
20230607,191900,455155450,22750,22750,22750,22750,0
20230607,191800,455155450,22750,22750,22750,22750,0
20230607,191700,455155450,22750,22750,22750,22750,0
20230607,191600,455155450,22750,22750,22750,22750,0
20230607,191500,455155450,22750,22750,22750,22750,0
20230607,191400,455155450,22750,22750,22750,22750,0
20230607,191300,455155450,22750,22750,22750,22750,0
20230607,191200,455155450,22750,22750,22750,22750,0
20230607,191100,455155450,22750,22750,22750,22750,0
20230607,191000,455155450,22750,22750,22750,22750,0
20230607,190900,455155450,22750,22750,22750,22750,0
20230607,190800,455155450,22750,22750,22750,22750,0
20230607,190700,455155450,22750,22750,22750,22750,0
20230607,190600,455155450,22750,22750,22750,22750,0
20230607,190500,455155450,22750,22750,22750,22750,0
20230607,190400,455155450,22750,22750,22750,22750,0
20230607,190300,455155450,22750,22750,22750,22750,0
20230607,190200,455155450,22750,22750,22750,22750,0
20230607,190100,455155450,22750,22750,22750,22750,0
20230607,190000,455155450,22750,22750,22750,22750,0
20230607,185900,455155450,22750,22750,22750,22750,0
20230607,185800,455155450,22750,22750,22750,22750,0
20230607,185700,455155450,22750,22750,22750,22750,0
20230607,185600,455155450,22750,22750,22750,22750,0
20230607,185500,455155450,22750,22750,22750,22750,383
20230607,185400,455155450,22750,22750,22750,22750,0
20230607,185300,455155450,22750,22750,22750,22750,0
20230607,185200,455155450,22750,22750,22750,22750,0
20230607,185100,455155450,22750,22750,22750,22750,0
20230607,185000,455155450,22750,22750,22750,22750,0
20230607,184900,455155450,22750,22750,22750,22750,0
20230607,184800,455155450,22750,22750,22750,22750,0
20230607,184700,455155450,22750,22750,22750,22750,0
20230607,184600,455155450,22750,22750,22750,22750,0
20230607,184500,455155450,22750,22750,22750,22750,0
20230607,184400,455155450,22750,22750,22750,22750,0
20230607,184300,455155450,22750,22750,22750,22750,0
20230607,184200,455155450,22750,22750,22750,22750,0
20230607,184100,455155450,22750,22750,22750,22750,0
20230607,184000,455155450,22750,22750,22750,22750,0
20230607,183900,455155450,22750,22750,22750,22750,0
20230607,183800,455155450,22750,22750,22750,22750,0
20230607,183700,455155450,22750,22750,22750,22750,0
20230607,183600,455155450,22750,22750,22750,22750,0
20230607,183500,455155450,22750,22750,22750,22750,0
20230607,183400,455155450,22750,22750,22750,22750,0
20230607,183300,455155450,22750,22750,22750,22750,0
20230607,183200,455155450,22750,22750,22750,22750,0
20230607,183100,455155450,22750,22750,22750,22750,0
20230607,183000,455155450,22750,22750,22750,22750,0
20230607,182900,455155450,22750,22750,22750,22750,0
20230607,182800,455155450,22750,22750,22750,22750,0
20230607,182700,455155450,22750,22750,22750,22750,0
20230607,182600,455155450,22750,22750,22750,22750,0
20230607,182500,455155450,22750,22750,22750,22750,383
20230607,182400,455155450,22750,22750,22750,22750,0
20230607,182300,455155450,22750,22750,22750,22750,0
20230607,182200,455155450,22750,22750,22750,22750,0
20230607,182100,455155450,22750,22750,22750,22750,0
20230607,182000,455155450,22750,22750,22750,22750,0
20230607,181900,455155450,22750,22750,22750,22750,0
20230607,181800,455155450,22750,22750,22750,22750,0
20230607,181700,455155450,22750,22750,22750,22750,0
20230607,181600,455155450,22750,22750,22750,22750,0
20230607,181500,455155450,22750,22750,22750,22750,0
20230607,181400,455155450,22750,22750,22750,22750,0
20230607,181300,455155450,22750,22750,22750,22750,0
20230607,181200,455155450,22750,22750,22750,22750,0
20230607,181100,455155450,22750,22750,22750,22750,0
20230607,181000,455155450,22750,22750,22750,22750,0
20230607,180900,455155450,22750,22750,22750,22750,0
20230607,180800,455155450,22750,22750,22750,22750,0
20230607,180700,455155450,22750,22750,22750,22750,0
20230607,180600,455155450,22750,22750,22750,22750,0
20230607,180500,455155450,22750,22750,22750,22750,0
20230607,180400,455155450,22750,22750,22750,22750,0
20230607,180300,455155450,22750,22750,22750,22750,0
20230607,180200,455155450,22750,22750,22750,22750,0
20230607,180100,455155450,22750,22750,22750,22750,0
20230607,180000,455155450,22750,22750,22750,22750,0
20230607,175900,455155450,22750,22750,22750,22750,0
20230607,175800,455155450,22750,22750,22750,22750,0
20230607,175700,455155450,22750,22750,22750,22750,0
20230607,175600,455155450,22750,22750,22750,22750,0
20230607,175500,455155450,22750,22750,22750,22750,383
20230607,175400,455155450,22750,22750,22750,22750,0
20230607,175300,455155450,22750,22750,22750,22750,0
20230607,175200,455155450,22750,22750,22750,22750,0
20230607,175100,455155450,22750,22750,22750,22750,0
20230607,175000,455155450,22750,22750,22750,22750,0
20230607,174900,455155450,22750,22750,22750,22750,0
20230607,174800,455155450,22750,22750,22750,22750,0
20230607,174700,455155450,22750,22750,22750,22750,0
20230607,174600,455155450,22750,22750,22750,22750,0
20230607,174500,455155450,22750,22750,22750,22750,0
20230607,174400,455155450,22750,22750,22750,22750,0
20230607,174300,455155450,22750,22750,22750,22750,0
20230607,174200,455155450,22750,22750,22750,22750,0
20230607,174100,455155450,22750,22750,22750,22750,0
20230607,174000,455155450,22750,22750,22750,22750,0
20230607,173900,455155450,22750,22750,22750,22750,0
20230607,173800,455155450,22750,22750,22750,22750,0
20230607,173700,455155450,22750,22750,22750,22750,0
20230607,173600,455155450,22750,22750,22750,22750,0
20230607,173500,455155450,22750,22750,22750,22750,0
20230607,173400,455155450,22750,22750,22750,22750,0
20230607,173300,455155450,22750,22750,22750,22750,0
20230607,173200,455155450,22750,22750,22750,22750,0
20230607,173100,455155450,22750,22750,22750,22750,0
20230607,173000,455155450,22750,22750,22750,22750,0
20230607,172900,455155450,22750,22750,22750,22750,0
20230607,172800,455155450,22750,22750,22750,22750,0
20230607,172700,455155450,22750,22750,22750,22750,0
20230607,172600,455155450,22750,22750,22750,22750,0
20230607,172500,455155450,22750,22750,22750,22750,383
20230607,172400,455155450,22750,22750,22750,22750,0
20230607,172300,455155450,22750,22750,22750,22750,0
20230607,172200,455155450,22750,22750,22750,22750,0
20230607,172100,455155450,22750,22750,22750,22750,0
20230607,172000,455155450,22750,22750,22750,22750,0
20230607,171900,455155450,22750,22750,22750,22750,0
20230607,171800,455155450,22750,22750,22750,22750,0
20230607,171700,455155450,22750,22750,22750,22750,0
20230607,171600,455155450,22750,22750,22750,22750,0
20230607,171500,455155450,22750,22750,22750,22750,0
20230607,171400,455155450,22750,22750,22750,22750,0
20230607,171300,455155450,22750,22750,22750,22750,0
20230607,171200,455155450,22750,22750,22750,22750,0
20230607,171100,455155450,22750,22750,22750,22750,0
20230607,171000,455155450,22750,22750,22750,22750,0
20230607,170900,455155450,22750,22750,22750,22750,0
20230607,170800,455155450,22750,22750,22750,22750,0
20230607,170700,455155450,22750,22750,22750,22750,0
20230607,170600,455155450,22750,22750,22750,22750,0
20230607,170500,455155450,22750,22750,22750,22750,0
20230607,170400,455155450,22750,22750,22750,22750,0
20230607,170300,455155450,22750,22750,22750,22750,0
20230607,170200,455155450,22750,22750,22750,22750,0
20230607,170100,455155450,22750,22750,22750,22750,0
20230607,170000,455155450,22750,22750,22750,22750,0
20230607,165900,455155450,22750,22750,22750,22750,0
20230607,165800,455155450,22750,22750,22750,22750,0
20230607,165700,455155450,22750,22750,22750,22750,0
20230607,165600,455155450,22750,22750,22750,22750,0
20230607,165500,455155450,22750,22750,22750,22750,383
20230607,165400,455155450,22750,22750,22750,22750,0
20230607,165300,455155450,22750,22750,22750,22750,0
20230607,165200,455155450,22750,22750,22750,22750,0
20230607,165100,455155450,22750,22750,22750,22750,0
20230607,165000,455155450,22750,22750,22750,22750,0
20230607,164900,455155450,22750,22750,22750,22750,0
20230607,164800,455155450,22750,22750,22750,22750,0
20230607,164700,455155450,22750,22750,22750,22750,0
20230607,164600,455155450,22750,22750,22750,22750,0
20230607,164500,455155450,22750,22750,22750,22750,0
20230607,164400,455155450,22750,22750,22750,22750,0
20230607,164300,455155450,22750,22750,22750,22750,0
20230607,164200,455155450,22750,22750,22750,22750,0
20230607,164100,455155450,22750,22750,22750,22750,0
20230607,164000,455155450,22750,22750,22750,22750,0
20230607,163900,455155450,22750,22750,22750,22750,0
20230607,163800,455155450,22750,22750,22750,22750,0
20230607,163700,455155450,22750,22750,22750,22750,0
20230607,163600,455155450,22750,22750,22750,22750,0
20230607,163500,455155450,22750,22750,22750,22750,0
20230607,163400,455155450,22750,22750,22750,22750,0
20230607,163300,455155450,22750,22750,22750,22750,0
20230607,163200,455155450,22750,22750,22750,22750,0
20230607,163100,455155450,22750,22750,22750,22750,0
20230607,163000,455155450,22750,22750,22750,22750,0
20230607,162900,455155450,22750,22750,22750,22750,0
20230607,162800,455155450,22750,22750,22750,22750,0
20230607,162700,455155450,22750,22750,22750,22750,0
20230607,162600,455155450,22750,22750,22750,22750,0
20230607,162500,455155450,22750,22750,22750,22750,383
20230607,162400,455155450,22750,22750,22750,22750,0
20230607,162300,455155450,22750,22750,22750,22750,0
20230607,162200,455155450,22750,22750,22750,22750,0
20230607,162100,455155450,22750,22750,22750,22750,0
20230607,162000,455155450,22750,22750,22750,22750,0
20230607,161900,455155450,22750,22750,22750,22750,0
20230607,161800,455155450,22750,22750,22750,22750,0
20230607,161700,455155450,22750,22750,22750,22750,0
20230607,161600,455155450,22750,22750,22750,22750,0
20230607,161500,455155450,22750,22750,22750,22750,0
20230607,161400,455155450,22750,22750,22750,22750,0
20230607,161300,455155450,22750,22750,22750,22750,0
20230607,161200,455155450,22750,22750,22750,22750,0
20230607,161100,455155450,22750,22750,22750,22750,0
20230607,161000,455155450,22750,22750,22750,22750,0
20230607,160900,455155450,22750,22750,22750,22750,0
20230607,160800,455155450,22750,22750,22750,22750,0
20230607,160700,455155450,22750,22750,22750,22750,0
20230607,160600,455155450,22750,22750,22750,22750,0
20230607,160500,455155450,22750,22750,22750,22750,0
20230607,160400,455155450,22750,22750,22750,22750,0
20230607,160300,455155450,22750,22750,22750,22750,0
20230607,160200,455155450,22750,22750,22750,22750,0
20230607,160100,455155450,22750,22750,22750,22750,0
20230607,160000,455155450,22750,22750,22750,22750,0
20230607,155900,455155450,22750,22750,22750,22750,0
20230607,155800,455155450,22750,22750,22750,22750,0
20230607,155700,455155450,22750,22750,22750,22750,0
20230607,155600,455155450,22750,22750,22750,22750,0
20230607,155500,455155450,22750,22750,22750,22750,383
20230607,155400,455155450,22750,22750,22750,22750,0
20230607,155300,455155450,22750,22750,22750,22750,0
20230607,155200,455155450,22750,22750,22750,22750,0
20230607,155100,455155450,22750,22750,22750,22750,0
20230607,155000,455155450,22750,22750,22750,22750,0
20230607,154900,455155450,22750,22750,22750,22750,0
20230607,154800,455155450,22750,22750,22750,22750,0
20230607,154700,455155450,22750,22750,22750,22750,0
20230607,154600,455155450,22750,22750,22750,22750,0
20230607,154500,455155450,22750,22750,22750,22750,0
20230607,154400,455155450,22750,22750,22750,22750,0
20230607,154300,455155450,22750,22750,22750,22750,0
20230607,154200,455155450,22750,22750,22750,22750,0
20230607,154100,455155450,22750,22750,22750,22750,0
20230607,154000,455155450,22750,22750,22750,22750,0
20230607,153900,455155450,22750,22750,22750,22750,0
20230607,153800,455155450,22750,22750,22750,22750,0
20230607,153700,455155450,22750,22750,22750,22750,0
20230607,153600,455155450,22750,22750,22750,22750,0
20230607,153500,455155450,22750,22750,22750,22750,0
20230607,153400,455155450,22750,22750,22750,22750,0
20230607,153300,455155450,22750,22750,22750,22750,0
20230607,153200,455155450,22750,22750,22750,22750,0
20230607,153100,455155450,22750,22750,22750,22750,0
20230607,153000,455155450,22750,22750,22750,22750,383
20230607,152900,446442200,22700,22700,22700,22700,0
20230607,152800,446442200,22700,22700,22700,22700,0
20230607,152700,446442200,22700,22700,22700,22700,0
20230607,152600,446442200,22700,22700,22700,22700,0
20230607,152500,446442200,22700,22700,22700,22700,0
20230607,152400,446442200,22700,22700,22700,22700,0
20230607,152300,446442200,22700,22700,22700,22700,0
20230607,152200,446442200,22700,22700,22700,22700,0
20230607,152100,446442200,22700,22700,22700,22700,0
20230607,152000,446442200,22700,22700,22700,22700,0
20230607,151900,446442200,22700,22700,22700,22700,10
20230607,151800,446215200,22700,22700,22700,22700,279
20230607,151700,439881900,22650,22650,22650,22650,1
20230607,151600,439859250,22650,22650,22650,22650,3
20230607,151500,439791300,22700,22700,22700,22700,1
20230607,151400,439768600,22700,22700,22700,22700,10
20230607,151300,439541600,22650,22650,22650,22650,0
20230607,151200,439541600,22650,22650,22650,22650,5
20230607,151100,439428350,22700,22700,22700,22700,15
20230607,151000,439087850,22650,22650,22650,22650,2
20230607,150900,439042550,22700,22700,22700,22700,0
20230607,150800,439042550,22700,22700,22700,22700,0
20230607,150700,439042550,22700,22700,22700,22700,68
20230607,150600,437498950,22750,22750,22750,22750,0
20230607,150500,437498950,22750,22750,22750,22750,0
20230607,150400,437498950,22750,22750,22750,22750,0
20230607,150300,437498950,22750,22750,22750,22750,319
20230607,150200,430241700,22750,22750,22750,22750,701
20230607,150100,414293950,22700,22700,22700,22700,0
20230607,150000,414293950,22700,22700,22700,22700,40
20230607,145900,413385950,22650,22650,22650,22650,0
20230607,145800,413385950,22650,22650,22650,22650,0
20230607,145700,413385950,22650,22650,22650,22650,0
20230607,145600,413385950,22650,22650,22650,22650,686
20230607,145500,397848050,22650,22650,22650,22650,0
20230607,145400,397848050,22650,22650,22650,22650,0
20230607,145300,397848050,22650,22650,22650,22650,0
20230607,145200,397848050,22650,22650,22650,22650,30
20230607,145100,397168550,22650,22700,22700,22650,200
20230607,145000,392636650,22750,22750,22750,22750,0
20230607,144900,392636650,22750,22750,22750,22750,0
20230607,144800,392636650,22750,22750,22750,22750,9
20230607,144700,392431900,22700,22700,22700,22700,200
20230607,144600,387891900,22700,22700,22700,22700,50
20230607,144500,386756900,22700,22700,22700,22700,0
20230607,144400,386756900,22700,22700,22700,22700,0
20230607,144300,386756900,22700,22700,22700,22700,0
20230607,144200,386756900,22700,22700,22700,22700,486
20230607,144100,375724700,22700,22700,22700,22700,0
20230607,144000,375724700,22700,22700,22700,22700,0
20230607,143900,375724700,22700,22700,22700,22700,3
20230607,143800,375656600,22750,22750,22750,22750,0
20230607,143700,375656600,22750,22750,22750,22750,0
20230607,143600,375656600,22750,22750,22750,22750,0
20230607,143500,375656600,22750,22750,22750,22750,0
20230607,143400,375656600,22750,22750,22750,22750,167
20230607,143300,371857350,22750,22750,22750,22750,297
20230607,143200,365100600,22700,22700,22700,22700,0
20230607,143100,365100600,22700,22700,22700,22700,50
20230607,143000,363965600,22700,22700,22700,22700,5
20230607,142900,363852100,22700,22700,22700,22700,1
20230607,142800,363829400,22700,22700,22700,22700,433
20230607,142700,354000300,22700,22700,22700,22700,5
20230607,142600,353886800,22650,22650,22650,22650,625
20230607,142500,339730550,22700,22700,22700,22700,75
20230607,142400,338028050,22750,22750,22750,22750,0
20230607,142300,338028050,22750,22750,22750,22750,0
20230607,142200,338028050,22750,22750,22750,22750,0
20230607,142100,338028050,22750,22750,22750,22750,0
20230607,142000,338028050,22750,22750,22750,22750,1
20230607,141900,338005300,22800,22800,22800,22800,0
20230607,141800,338005300,22800,22800,22800,22800,0
20230607,141700,338005300,22800,22800,22800,22800,0
20230607,141600,338005300,22800,22800,22800,22800,0
20230607,141500,338005300,22800,22800,22800,22800,2
20230607,141400,337959700,22800,22800,22800,22800,0
20230607,141300,337959700,22800,22800,22800,22800,0
20230607,141200,337959700,22800,22800,22800,22800,4
20230607,141100,337868500,22700,22700,22700,22700,0
20230607,141000,337868500,22700,22700,22700,22700,0
20230607,140900,337868500,22700,22700,22700,22700,0
20230607,140800,337868500,22700,22700,22700,22700,0
20230607,140700,337868500,22700,22700,22700,22700,0
20230607,140600,337868500,22700,22700,22700,22700,0
20230607,140500,337868500,22700,22700,22700,22700,0
20230607,140400,337868500,22700,22700,22700,22700,0
20230607,140300,337868500,22700,22700,22700,22700,0
20230607,140200,337868500,22700,22700,22700,22700,0
20230607,140100,337868500,22700,22700,22700,22700,0
20230607,140000,337868500,22700,22700,22700,22700,0
20230607,135900,337868500,22700,22700,22700,22700,0
20230607,135800,337868500,22700,22750,22750,22700,50
20230607,135700,336733300,22750,22750,22750,22750,12
20230607,135600,336460300,22800,22800,22800,22800,0
20230607,135500,336460300,22800,22800,22800,22800,16
20230607,135400,336095500,22700,22700,22700,22700,5
20230607,135300,335982000,22750,22750,22750,22750,0
20230607,135200,335982000,22750,22750,22750,22750,193
20230607,135100,331591250,22750,22750,22750,22750,0
20230607,135000,331591250,22750,22750,22750,22750,356
20230607,134900,323492250,22700,22700,22700,22700,0
20230607,134800,323492250,22700,22700,22700,22700,0
20230607,134700,323492250,22700,22700,22700,22700,0
20230607,134600,323492250,22700,22700,22700,22700,0
20230607,134500,323492250,22700,22700,22700,22700,0
20230607,134400,323492250,22700,22700,22700,22700,0
20230607,134300,323492250,22700,22700,22700,22700,5
20230607,134200,323378750,22700,22700,22700,22700,0
20230607,134100,323378750,22700,22700,22700,22700,0
20230607,134000,323378750,22700,22700,22700,22700,9
20230607,133900,323174450,22700,22700,22700,22700,0
20230607,133800,323174450,22700,22700,22700,22700,0
20230607,133700,323174450,22700,22700,22700,22700,110
20230607,133600,320677450,22700,22700,22700,22700,0
20230607,133500,320677450,22700,22700,22700,22700,0
20230607,133400,320677450,22700,22700,22700,22700,0
20230607,133300,320677450,22700,22700,22700,22700,0
20230607,133200,320677450,22700,22700,22700,22700,0
20230607,133100,320677450,22700,22700,22700,22700,0
20230607,133000,320677450,22700,22700,22700,22700,1
20230607,132900,320654750,22650,22650,22650,22650,0
20230607,132800,320654750,22650,22650,22650,22650,16
20230607,132700,320292350,22650,22650,22650,22650,33
20230607,132600,319544900,22650,22650,22650,22650,21
20230607,132500,319069250,22650,22650,22650,22650,0
20230607,132400,319069250,22650,22650,22650,22650,0
20230607,132300,319069250,22650,22650,22650,22650,200
20230607,132200,314539250,22650,22650,22650,22650,0
20230607,132100,314539250,22650,22700,22700,22650,1300
20230607,132000,285085300,22700,22700,22700,22700,0
20230607,131900,285085300,22700,22700,22700,22700,0
20230607,131800,285085300,22700,22700,22700,22700,0
20230607,131700,285085300,22700,22700,22700,22700,0
20230607,131600,285085300,22700,22700,22700,22700,5
20230607,131500,284971800,22700,22700,22700,22700,0
20230607,131400,284971800,22700,22700,22700,22700,0
20230607,131300,284971800,22700,22700,22700,22700,0
20230607,131200,284971800,22700,22700,22700,22700,0
20230607,131100,284971800,22700,22700,22700,22700,30
20230607,131000,284290800,22700,22700,22700,22700,0
20230607,130900,284290800,22700,22700,22700,22700,0
20230607,130800,284290800,22700,22700,22700,22700,533
20230607,130700,272191700,22700,22700,22700,22700,0
20230607,130600,272191700,22700,22700,22700,22700,185
20230607,130500,267992200,22700,22700,22700,22700,0
20230607,130400,267992200,22700,22700,22700,22700,0
20230607,130300,267992200,22700,22700,22700,22700,0
20230607,130200,267992200,22700,22700,22700,22700,0
20230607,130100,267992200,22700,22700,22700,22700,0
20230607,130000,267992200,22700,22700,22700,22700,0
20230607,125900,267992200,22700,22700,22700,22700,0
20230607,125800,267992200,22700,22700,22700,22700,0
20230607,125700,267992200,22700,22700,22700,22700,10
20230607,125600,267765200,22800,22750,22800,22750,438
20230607,125500,257795850,22750,22750,22750,22750,0
20230607,125400,257795850,22750,22750,22750,22750,0
20230607,125300,257795850,22750,22750,22750,22750,0
20230607,125200,257795850,22750,22750,22750,22750,0
20230607,125100,257795850,22750,22750,22750,22750,0
20230607,125000,257795850,22750,22750,22750,22750,0
20230607,124900,257795850,22750,22750,22750,22750,0
20230607,124800,257795850,22750,22750,22750,22750,29
20230607,124700,257136100,22750,22750,22750,22750,0
20230607,124600,257136100,22750,22750,22750,22750,0
20230607,124500,257136100,22750,22750,22750,22750,1
20230607,124400,257113350,22750,22750,22750,22750,0
20230607,124300,257113350,22750,22750,22750,22750,0
20230607,124200,257113350,22750,22750,22750,22750,0
20230607,124100,257113350,22750,22750,22750,22750,0
20230607,124000,257113350,22750,22750,22750,22750,20
20230607,123900,256658350,22800,22800,22800,22800,0
20230607,123800,256658350,22800,22800,22800,22800,0
20230607,123700,256658350,22800,22800,22800,22800,0
20230607,123600,256658350,22800,22800,22800,22800,0
20230607,123500,256658350,22800,22800,22800,22800,3
20230607,123400,256589950,22800,22800,22800,22800,0
20230607,123300,256589950,22800,22800,22800,22800,22
20230607,123200,256088350,22750,22750,22750,22750,0
20230607,123100,256088350,22750,22750,22750,22750,0
20230607,123000,256088350,22750,22800,22800,22750,51
20230607,122900,254928050,22750,22750,22750,22750,0
20230607,122800,254928050,22750,22750,22750,22750,0
20230607,122700,254928050,22750,22750,22750,22750,0
20230607,122600,254928050,22750,22750,22750,22750,0
20230607,122500,254928050,22750,22750,22750,22750,0
20230607,122400,254928050,22750,22750,22750,22750,30
20230607,122300,254245550,22750,22750,22750,22750,0
20230607,122200,254245550,22750,22750,22750,22750,0
20230607,122100,254245550,22750,22750,22750,22750,25
20230607,122000,253676800,22750,22750,22750,22750,0
20230607,121900,253676800,22750,22750,22750,22750,110
20230607,121800,251174300,22750,22750,22750,22750,0
20230607,121700,251174300,22750,22750,22750,22750,0
20230607,121600,251174300,22750,22750,22750,22750,0
20230607,121500,251174300,22750,22750,22750,22750,0
20230607,121400,251174300,22750,22750,22750,22750,11
20230607,121300,250924050,22750,22750,22750,22750,1
20230607,121200,250901300,22750,22750,22750,22750,0
20230607,121100,250901300,22750,22750,22750,22750,0
20230607,121000,250901300,22750,22750,22750,22750,0
20230607,120900,250901300,22750,22750,22750,22750,0
20230607,120800,250901300,22750,22750,22750,22750,0
20230607,120700,250901300,22750,22750,22750,22750,0
20230607,120600,250901300,22750,22750,22750,22750,118
20230607,120500,248216800,22700,22700,22700,22700,1
20230607,120400,248194100,22700,22700,22700,22700,8
20230607,120300,248012500,22700,22700,22700,22700,1313
20230607,120200,218207400,22700,22700,22700,22700,125
20230607,120100,215369900,22700,22700,22700,22700,0
20230607,120000,215369900,22700,22700,22700,22700,0
20230607,115900,215369900,22700,22700,22700,22700,0
20230607,115800,215369900,22700,22700,22700,22700,1
20230607,115700,215347200,22700,22700,22700,22700,0
20230607,115600,215347200,22700,22700,22700,22700,0
20230607,115500,215347200,22700,22700,22700,22700,0
20230607,115400,215347200,22700,22700,22700,22700,20
20230607,115300,214893200,22750,22750,22750,22750,0
20230607,115200,214893200,22750,22750,22750,22750,0
20230607,115100,214893200,22750,22750,22750,22750,194
20230607,115000,210479700,22650,22650,22650,22650,0
20230607,114900,210479700,22650,22650,22650,22650,0
20230607,114800,210479700,22650,22650,22650,22650,0
20230607,114700,210479700,22650,22650,22650,22650,0
20230607,114600,210479700,22650,22650,22650,22650,0
20230607,114500,210479700,22650,22750,22750,22650,996
20230607,114400,187878200,22800,22800,22800,22800,0
20230607,114300,187878200,22800,22800,22800,22800,0
20230607,114200,187878200,22800,22800,22800,22800,0
20230607,114100,187878200,22800,22800,22800,22800,0
20230607,114000,187878200,22800,22800,22800,22800,4
20230607,113900,187787000,22750,22750,22750,22750,100
20230607,113800,185512000,22750,22750,22750,22750,0
20230607,113700,185512000,22750,22750,22750,22750,0
20230607,113600,185512000,22750,22750,22750,22750,0
20230607,113500,185512000,22750,22750,22750,22750,0
20230607,113400,185512000,22750,22750,22750,22750,0
20230607,113300,185512000,22750,22750,22750,22750,0
20230607,113200,185512000,22750,22750,22750,22750,0
20230607,113100,185512000,22750,22750,22750,22750,0
20230607,113000,185512000,22750,22750,22750,22750,0
20230607,112900,185512000,22750,22750,22750,22750,242
20230607,112800,180006500,22750,22750,22750,22750,0
20230607,112700,180006500,22750,22750,22750,22750,100
20230607,112600,177731500,22700,22700,22700,22700,0
20230607,112500,177731500,22700,22700,22700,22700,0
20230607,112400,177731500,22700,22700,22700,22700,5
20230607,112300,177618000,22700,22700,22700,22700,0
20230607,112200,177618000,22700,22700,22700,22700,0
20230607,112100,177618000,22700,22700,22700,22700,4
20230607,112000,177527200,22700,22700,22700,22700,0
20230607,111900,177527200,22700,22700,22700,22700,0
20230607,111800,177527200,22700,22700,22700,22700,13
20230607,111700,177232100,22700,22700,22700,22700,0
20230607,111600,177232100,22700,22750,22750,22700,65
20230607,111500,175756550,22700,22700,22700,22700,5
20230607,111400,175643050,22700,22700,22700,22700,0
20230607,111300,175643050,22700,22700,22700,22700,0
20230607,111200,175643050,22700,22700,22700,22700,0
20230607,111100,175643050,22700,22700,22700,22700,0
20230607,111000,175643050,22700,22700,22700,22700,0
20230607,110900,175643050,22700,22700,22700,22700,0
20230607,110800,175643050,22700,22700,22700,22700,98
20230607,110700,173418450,22700,22700,22700,22700,0
20230607,110600,173418450,22700,22700,22700,22700,0
20230607,110500,173418450,22700,22700,22700,22700,0
20230607,110400,173418450,22700,22700,22700,22700,31
20230607,110300,172714750,22700,22700,22700,22700,0
20230607,110200,172714750,22700,22700,22700,22700,0
20230607,110100,172714750,22700,22700,22700,22700,0
20230607,110000,172714750,22700,22700,22700,22700,18
20230607,105900,172306150,22700,22700,22700,22700,0
20230607,105800,172306150,22700,22700,22700,22700,140
20230607,105700,169128150,22700,22700,22700,22700,5
20230607,105600,169014650,22700,22700,22700,22700,293
20230607,105500,162363550,22700,22700,22700,22700,241
20230607,105400,156892850,22700,22700,22700,22700,5
20230607,105300,156779350,22700,22700,22700,22700,50
20230607,105200,155644350,22700,22700,22700,22700,0
20230607,105100,155644350,22700,22700,22700,22700,0
20230607,105000,155644350,22700,22700,22700,22700,3
20230607,104900,155576250,22750,22750,22750,22750,0
20230607,104800,155576250,22750,22750,22750,22750,1
20230607,104700,155553500,22700,22700,22700,22700,0
20230607,104600,155553500,22700,22700,22700,22700,55
20230607,104500,154305000,22750,22750,22750,22750,0
20230607,104400,154305000,22750,22750,22750,22750,0
20230607,104300,154305000,22750,22750,22750,22750,0
20230607,104200,154305000,22750,22750,22750,22750,0
20230607,104100,154305000,22750,22750,22750,22750,0
20230607,104000,154305000,22750,22700,22750,22700,23
20230607,103900,153781800,22700,22700,22700,22700,0
20230607,103800,153781800,22700,22700,22700,22700,0
20230607,103700,153781800,22700,22700,22700,22700,0
20230607,103600,153781800,22700,22700,22700,22700,0
20230607,103500,153781800,22700,22700,22700,22700,0
20230607,103400,153781800,22700,22700,22700,22700,150
20230607,103300,150376800,22700,22700,22700,22700,0
20230607,103200,150376800,22700,22700,22700,22700,0
20230607,103100,150376800,22700,22700,22700,22700,0
20230607,103000,150376800,22700,22700,22700,22700,0
20230607,102900,150376800,22700,22700,22700,22700,5
20230607,102800,150263300,22800,22800,22800,22800,0
20230607,102700,150263300,22800,22800,22800,22800,0
20230607,102600,150263300,22800,22800,22800,22800,161
20230607,102500,146592500,22750,22750,22750,22750,177
20230607,102400,142565750,22750,22750,22750,22750,0
20230607,102300,142565750,22750,22750,22750,22750,0
20230607,102200,142565750,22750,22750,22750,22750,0
20230607,102100,142565750,22750,22750,22750,22750,0
20230607,102000,142565750,22750,22750,22750,22750,0
20230607,101900,142565750,22750,22750,22750,22750,0
20230607,101800,142565750,22750,22750,22750,22750,9
20230607,101700,142361000,22750,22750,22750,22750,0
20230607,101600,142361000,22750,22750,22750,22750,88
20230607,101500,140359000,22750,22750,22750,22750,0
20230607,101400,140359000,22750,22750,22750,22750,0
20230607,101300,140359000,22750,22750,22750,22750,5
20230607,101200,140245250,22750,22750,22750,22750,0
20230607,101100,140245250,22750,22750,22750,22750,0
20230607,101000,140245250,22750,22750,22750,22750,318
20230607,100900,133010750,22750,22750,22750,22750,0
20230607,100800,133010750,22750,22750,22750,22750,0
20230607,100700,133010750,22750,22750,22750,22750,10
20230607,100600,132783250,22750,22750,22750,22750,0
20230607,100500,132783250,22750,22750,22750,22750,19
20230607,100400,132351000,22750,22700,22750,22700,494
20230607,100300,121112750,22750,22750,22750,22750,417
20230607,100200,111626000,22750,22750,22750,22750,24
20230607,100100,111080000,22750,22750,22750,22750,0
20230607,100000,111080000,22750,22750,22750,22750,0
20230607,095900,111080000,22750,22750,22750,22750,0
20230607,095800,111080000,22750,22750,22750,22750,0
20230607,095700,111080000,22750,22750,22750,22750,1
20230607,095600,111057250,22800,22800,22800,22800,1
20230607,095500,111034450,22750,22800,22800,22750,60
20230607,095400,109668450,22750,22750,22750,22750,0
20230607,095300,109668450,22750,22750,22750,22750,0
20230607,095200,109668450,22750,22750,22750,22750,0
20230607,095100,109668450,22750,22750,22750,22750,0
20230607,095000,109668450,22750,22750,22750,22750,0
20230607,094900,109668450,22750,22750,22750,22750,0
20230607,094800,109668450,22750,22750,22750,22750,0
20230607,094700,109668450,22750,22750,22750,22750,8
20230607,094600,109486450,22800,22800,22800,22800,10
20230607,094500,109258450,22800,22750,22800,22750,107
20230607,094400,106822000,22800,22800,22800,22800,0
20230607,094300,106822000,22800,22800,22800,22800,0
20230607,094200,106822000,22800,22800,22800,22800,0
20230607,094100,106822000,22800,22800,22800,22800,5
20230607,094000,106708000,22750,22750,22750,22750,200
20230607,093900,102158000,22750,22800,22800,22750,514
20230607,093800,90461800,22800,22800,22800,22750,12
20230607,093700,90188700,22800,22800,22800,22800,6
20230607,093600,90051900,22800,22800,22800,22800,17
20230607,093500,89664300,22750,22750,22750,22750,30
20230607,093400,88981800,22750,22750,22750,22750,267
20230607,093300,82907550,22750,22750,22750,22750,2
20230607,093200,82862050,22750,22750,22750,22750,1
20230607,093100,82839300,22750,22750,22750,22750,2
20230607,093000,82793800,22650,22650,22650,22650,0
20230607,092900,82793800,22650,22650,22650,22650,0
20230607,092800,82793800,22650,22650,22650,22650,0
20230607,092700,82793800,22650,22650,22650,22650,0
20230607,092600,82793800,22650,22650,22650,22650,3
20230607,092500,82725850,22650,22700,22700,22650,150
20230607,092400,79327850,22650,22650,22650,22650,0
20230607,092300,79327850,22650,22650,22650,22650,290
20230607,092200,72759350,22650,22700,22700,22650,54
20230607,092100,71534000,22700,22700,22700,22700,185
20230607,092000,67334500,22700,22700,22700,22700,0
20230607,091900,67334500,22700,22700,22700,22700,0
20230607,091800,67334500,22700,22700,22700,22700,0
20230607,091700,67334500,22700,22700,22700,22700,1
20230607,091600,67311800,22700,22700,22700,22700,0
20230607,091500,67311800,22700,22700,22700,22700,281
20230607,091400,60933100,22700,22700,22700,22700,0
20230607,091300,60933100,22700,22600,22700,22600,74
20230607,091200,59260300,22700,22600,22700,22600,237
20230607,091100,53883400,22600,22650,22650,22600,667
20230607,091000,38781600,22700,22700,22700,22700,3
20230607,090900,38713500,22700,22700,22700,22700,10
20230607,090800,38486500,22650,22650,22650,22650,45
20230607,090700,37467250,22700,22700,22700,22700,10
20230607,090600,37240250,22750,22750,22750,22750,485
20230607,090500,26206500,22750,22750,22750,22750,0
20230607,090400,26206500,22750,22750,22750,22750,10
20230607,090300,25979000,22700,22700,22700,22700,124
20230607,090200,23164200,22700,22700,22700,22700,114
20230607,090100,20576400,22700,22700,22700,22700,99
20230607,090000,18329100,22700,22600,22700,22600,811