KissMeData/033270/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,184700,937338650,22600,22600,22600,22600,1816
20230530,184600,937338650,22600,22600,22600,22600,0
20230530,184500,937338650,22600,22600,22600,22600,0
20230530,184400,937338650,22600,22600,22600,22600,0
20230530,184300,937338650,22600,22600,22600,22600,0
20230530,184200,937338650,22600,22600,22600,22600,0
20230530,184100,937338650,22600,22600,22600,22600,0
20230530,184000,937338650,22600,22600,22600,22600,0
20230530,183900,937338650,22600,22600,22600,22600,0
20230530,183800,937338650,22600,22600,22600,22600,0
20230530,183700,937338650,22600,22600,22600,22600,0
20230530,183600,937338650,22600,22600,22600,22600,0
20230530,183500,937338650,22600,22600,22600,22600,0
20230530,183400,937338650,22600,22600,22600,22600,0
20230530,183300,937338650,22600,22600,22600,22600,0
20230530,183200,937338650,22600,22600,22600,22600,0
20230530,183100,937338650,22600,22600,22600,22600,0
20230530,183000,937338650,22600,22600,22600,22600,0
20230530,182900,937338650,22600,22600,22600,22600,0
20230530,182800,937338650,22600,22600,22600,22600,0
20230530,182700,937338650,22600,22600,22600,22600,0
20230530,182600,937338650,22600,22600,22600,22600,0
20230530,182500,937338650,22600,22600,22600,22600,0
20230530,182400,937338650,22600,22600,22600,22600,0
20230530,182300,937338650,22600,22600,22600,22600,0
20230530,182200,937338650,22600,22600,22600,22600,0
20230530,182100,937338650,22600,22600,22600,22600,0
20230530,182000,937338650,22600,22600,22600,22600,0
20230530,181900,937338650,22600,22600,22600,22600,0
20230530,181800,937338650,22600,22600,22600,22600,0
20230530,181700,937338650,22600,22600,22600,22600,1816
20230530,181600,937338650,22600,22600,22600,22600,0
20230530,181500,937338650,22600,22600,22600,22600,0
20230530,181400,937338650,22600,22600,22600,22600,0
20230530,181300,937338650,22600,22600,22600,22600,0
20230530,181200,937338650,22600,22600,22600,22600,0
20230530,181100,937338650,22600,22600,22600,22600,0
20230530,181000,937338650,22600,22600,22600,22600,0
20230530,180900,937338650,22600,22600,22600,22600,0
20230530,180800,937338650,22600,22600,22600,22600,0
20230530,180700,937338650,22600,22600,22600,22600,0
20230530,180600,937338650,22600,22600,22600,22600,0
20230530,180500,937338650,22600,22600,22600,22600,0
20230530,180400,937338650,22600,22600,22600,22600,0
20230530,180300,937338650,22600,22600,22600,22600,0
20230530,180200,937338650,22600,22600,22600,22600,0
20230530,180100,937338650,22600,22600,22600,22600,0
20230530,180000,937338650,22600,22600,22600,22600,0
20230530,175900,937338650,22600,22600,22600,22600,0
20230530,175800,937338650,22600,22600,22600,22600,0
20230530,175700,937338650,22600,22600,22600,22600,0
20230530,175600,937338650,22600,22600,22600,22600,0
20230530,175500,937338650,22600,22600,22600,22600,0
20230530,175400,937338650,22600,22600,22600,22600,0
20230530,175300,937338650,22600,22600,22600,22600,0
20230530,175200,937338650,22600,22600,22600,22600,0
20230530,175100,937338650,22600,22600,22600,22600,0
20230530,175000,937338650,22600,22600,22600,22600,0
20230530,174900,937338650,22600,22600,22600,22600,0
20230530,174800,937338650,22600,22600,22600,22600,0
20230530,174700,937338650,22600,22600,22600,22600,1816
20230530,174600,937338650,22600,22600,22600,22600,0
20230530,174500,937338650,22600,22600,22600,22600,0
20230530,174400,937338650,22600,22600,22600,22600,0
20230530,174300,937338650,22600,22600,22600,22600,0
20230530,174200,937338650,22600,22600,22600,22600,0
20230530,174100,937338650,22600,22600,22600,22600,0
20230530,174000,937338650,22600,22600,22600,22600,0
20230530,173900,937338650,22600,22600,22600,22600,0
20230530,173800,937338650,22600,22600,22600,22600,0
20230530,173700,937338650,22600,22600,22600,22600,0
20230530,173600,937338650,22600,22600,22600,22600,0
20230530,173500,937338650,22600,22600,22600,22600,0
20230530,173400,937338650,22600,22600,22600,22600,0
20230530,173300,937338650,22600,22600,22600,22600,0
20230530,173200,937338650,22600,22600,22600,22600,0
20230530,173100,937338650,22600,22600,22600,22600,0
20230530,173000,937338650,22600,22600,22600,22600,0
20230530,172900,937338650,22600,22600,22600,22600,0
20230530,172800,937338650,22600,22600,22600,22600,0
20230530,172700,937338650,22600,22600,22600,22600,0
20230530,172600,937338650,22600,22600,22600,22600,0
20230530,172500,937338650,22600,22600,22600,22600,0
20230530,172400,937338650,22600,22600,22600,22600,0
20230530,172300,937338650,22600,22600,22600,22600,0
20230530,172200,937338650,22600,22600,22600,22600,0
20230530,172100,937338650,22600,22600,22600,22600,0
20230530,172000,937338650,22600,22600,22600,22600,0
20230530,171900,937338650,22600,22600,22600,22600,0
20230530,171800,937338650,22600,22600,22600,22600,0
20230530,171700,937338650,22600,22600,22600,22600,1816
20230530,171600,937338650,22600,22600,22600,22600,0
20230530,171500,937338650,22600,22600,22600,22600,0
20230530,171400,937338650,22600,22600,22600,22600,0
20230530,171300,937338650,22600,22600,22600,22600,0
20230530,171200,937338650,22600,22600,22600,22600,0
20230530,171100,937338650,22600,22600,22600,22600,0
20230530,171000,937338650,22600,22600,22600,22600,0
20230530,170900,937338650,22600,22600,22600,22600,0
20230530,170800,937338650,22600,22600,22600,22600,0
20230530,170700,937338650,22600,22600,22600,22600,0
20230530,170600,937338650,22600,22600,22600,22600,0
20230530,170500,937338650,22600,22600,22600,22600,0
20230530,170400,937338650,22600,22600,22600,22600,0
20230530,170300,937338650,22600,22600,22600,22600,0
20230530,170200,937338650,22600,22600,22600,22600,0
20230530,170100,937338650,22600,22600,22600,22600,0
20230530,170000,937338650,22600,22600,22600,22600,0
20230530,165900,937338650,22600,22600,22600,22600,0
20230530,165800,937338650,22600,22600,22600,22600,0
20230530,165700,937338650,22600,22600,22600,22600,0
20230530,165600,937338650,22600,22600,22600,22600,0
20230530,165500,937338650,22600,22600,22600,22600,0
20230530,165400,937338650,22600,22600,22600,22600,0
20230530,165300,937338650,22600,22600,22600,22600,0
20230530,165200,937338650,22600,22600,22600,22600,0
20230530,165100,937338650,22600,22600,22600,22600,0
20230530,165000,937338650,22600,22600,22600,22600,0
20230530,164900,937338650,22600,22600,22600,22600,0
20230530,164800,937338650,22600,22600,22600,22600,0
20230530,164700,937338650,22600,22600,22600,22600,1816
20230530,164600,937338650,22600,22600,22600,22600,0
20230530,164500,937338650,22600,22600,22600,22600,0
20230530,164400,937338650,22600,22600,22600,22600,0
20230530,164300,937338650,22600,22600,22600,22600,0
20230530,164200,937338650,22600,22600,22600,22600,0
20230530,164100,937338650,22600,22600,22600,22600,0
20230530,164000,937338650,22600,22600,22600,22600,0
20230530,163900,937338650,22600,22600,22600,22600,0
20230530,163800,937338650,22600,22600,22600,22600,0
20230530,163700,937338650,22600,22600,22600,22600,0
20230530,163600,937338650,22600,22600,22600,22600,0
20230530,163500,937338650,22600,22600,22600,22600,0
20230530,163400,937338650,22600,22600,22600,22600,0
20230530,163300,937338650,22600,22600,22600,22600,0
20230530,163200,937338650,22600,22600,22600,22600,0
20230530,163100,937338650,22600,22600,22600,22600,0
20230530,163000,937338650,22600,22600,22600,22600,0
20230530,162900,937338650,22600,22600,22600,22600,0
20230530,162800,937338650,22600,22600,22600,22600,0
20230530,162700,937338650,22600,22600,22600,22600,0
20230530,162600,937338650,22600,22600,22600,22600,0
20230530,162500,937338650,22600,22600,22600,22600,0
20230530,162400,937338650,22600,22600,22600,22600,0
20230530,162300,937338650,22600,22600,22600,22600,0
20230530,162200,937338650,22600,22600,22600,22600,0
20230530,162100,937338650,22600,22600,22600,22600,0
20230530,162000,937338650,22600,22600,22600,22600,0
20230530,161900,937338650,22600,22600,22600,22600,0
20230530,161800,937338650,22600,22600,22600,22600,0
20230530,161700,937338650,22600,22600,22600,22600,1816
20230530,161600,937338650,22600,22600,22600,22600,0
20230530,161500,937338650,22600,22600,22600,22600,0
20230530,161400,937338650,22600,22600,22600,22600,0
20230530,161300,937338650,22600,22600,22600,22600,0
20230530,161200,937338650,22600,22600,22600,22600,0
20230530,161100,937338650,22600,22600,22600,22600,0
20230530,161000,937338650,22600,22600,22600,22600,0
20230530,160900,937338650,22600,22600,22600,22600,0
20230530,160800,937338650,22600,22600,22600,22600,0
20230530,160700,937338650,22600,22600,22600,22600,0
20230530,160600,937338650,22600,22600,22600,22600,0
20230530,160500,937338650,22600,22600,22600,22600,0
20230530,160400,937338650,22600,22600,22600,22600,0
20230530,160300,937338650,22600,22600,22600,22600,0
20230530,160200,937338650,22600,22600,22600,22600,0
20230530,160100,937338650,22600,22600,22600,22600,0
20230530,160000,937338650,22600,22600,22600,22600,0
20230530,155900,937338650,22600,22600,22600,22600,0
20230530,155800,937338650,22600,22600,22600,22600,0
20230530,155700,937338650,22600,22600,22600,22600,0
20230530,155600,937338650,22600,22600,22600,22600,0
20230530,155500,937338650,22600,22600,22600,22600,0
20230530,155400,937338650,22600,22600,22600,22600,0
20230530,155300,937338650,22600,22600,22600,22600,0
20230530,155200,937338650,22600,22600,22600,22600,0
20230530,155100,937338650,22600,22600,22600,22600,0
20230530,155000,937338650,22600,22600,22600,22600,0
20230530,154900,937338650,22600,22600,22600,22600,0
20230530,154800,937338650,22600,22600,22600,22600,0
20230530,154700,937338650,22600,22600,22600,22600,1816
20230530,154600,937338650,22600,22600,22600,22600,0
20230530,154500,937338650,22600,22600,22600,22600,0
20230530,154400,937338650,22600,22600,22600,22600,0
20230530,154300,937338650,22600,22600,22600,22600,0
20230530,154200,937338650,22600,22600,22600,22600,0
20230530,154100,937338650,22600,22600,22600,22600,0
20230530,154000,937338650,22600,22600,22600,22600,0
20230530,153900,937338650,22600,22600,22600,22600,0
20230530,153800,937338650,22600,22600,22600,22600,0
20230530,153700,937338650,22600,22600,22600,22600,0
20230530,153600,937338650,22600,22600,22600,22600,0
20230530,153500,937338650,22600,22600,22600,22600,0
20230530,153400,937338650,22600,22600,22600,22600,0
20230530,153300,937338650,22600,22600,22600,22600,0
20230530,153200,937338650,22600,22600,22600,22600,0
20230530,153100,937338650,22600,22600,22600,22600,0
20230530,153000,937338650,22600,22600,22600,22600,1816
20230530,152900,896297050,22650,22650,22650,22650,0
20230530,152800,896297050,22650,22650,22650,22650,0
20230530,152700,896297050,22650,22650,22650,22650,0
20230530,152600,896297050,22650,22650,22650,22650,0
20230530,152500,896297050,22650,22650,22650,22650,0
20230530,152400,896297050,22650,22650,22650,22650,0
20230530,152300,896297050,22650,22650,22650,22650,0
20230530,152200,896297050,22650,22650,22650,22650,0
20230530,152100,896297050,22650,22650,22650,22650,0
20230530,152000,896297050,22650,22650,22650,22650,0
20230530,151900,896297050,22650,22600,22650,22600,77
20230530,151800,894554800,22650,22650,22650,22650,110
20230530,151700,892063300,22600,22600,22600,22600,46
20230530,151600,891023700,22600,22600,22650,22600,102
20230530,151500,888717150,22600,22600,22650,22600,50
20230530,151400,887585800,22650,22600,22650,22550,75
20230530,151300,885892450,22600,22600,22600,22550,48
20230530,151200,884809250,22600,22600,22650,22550,72
20230530,151100,883183650,22600,22600,22600,22600,10
20230530,151000,882957650,22600,22600,22600,22600,2
20230530,150900,882912450,22600,22600,22600,22600,60
20230530,150800,881556450,22600,22600,22650,22550,142
20230530,150700,878349450,22550,22600,22600,22550,3
20230530,150600,878281750,22550,22600,22650,22550,40
20230530,150500,877377550,22550,22600,22600,22550,112
20230530,150400,874848750,22600,22600,22600,22550,44
20230530,150300,873856000,22600,22600,22600,22550,44
20230530,150200,872863250,22600,22550,22600,22550,48
20230530,150100,871780150,22600,22550,22600,22550,43
20230530,150000,870810000,22600,22550,22600,22550,43
20230530,145900,869839850,22600,22550,22600,22550,44
20230530,145800,868847150,22600,22550,22600,22550,218
20230530,145700,863922700,22600,22550,22600,22550,74
20230530,145600,862251950,22600,22600,22600,22550,425
20230530,145500,852648650,22600,22650,22650,22600,303
20230530,145400,845799850,22650,22650,22700,22650,37
20230530,145300,844961750,22650,22600,22650,22600,50
20230530,145200,843830950,22600,22550,22600,22550,1693
20230530,145100,805570850,22550,22600,22600,22550,229
20230530,145000,800397100,22600,22650,22650,22600,43
20230530,144900,799424800,22700,22650,22700,22550,1278
20230530,144800,770543300,22600,22600,22600,22600,33
20230530,144700,769797500,22600,22600,22600,22600,37
20230530,144600,768961300,22600,22650,22650,22600,54
20230530,144500,767739900,22650,22600,22650,22600,34
20230530,144400,766971450,22600,22600,22600,22600,80
20230530,144300,765163450,22600,22600,22600,22600,34
20230530,144200,764395050,22600,22600,22600,22600,54
20230530,144100,763174650,22600,22600,22600,22600,38
20230530,144000,762315850,22600,22600,22600,22600,750
20230530,143900,745365850,22600,22650,22650,22600,1386
20230530,143800,714042200,22600,22650,22650,22600,47
20230530,143700,712979300,22600,22600,22600,22600,200
20230530,143600,708459300,22600,22600,22600,22600,35
20230530,143500,707668300,22600,22650,22650,22600,36
20230530,143400,706854550,22600,22600,22600,22600,34
20230530,143300,706086150,22650,22650,22650,22650,756
20230530,143200,688962750,22650,22700,22700,22650,77
20230530,143100,687216500,22650,22650,22650,22650,44
20230530,143000,686219900,22650,22650,22650,22650,33
20230530,142900,685472450,22650,22650,22650,22650,33
20230530,142800,684725000,22650,22650,22650,22650,34
20230530,142700,683954900,22650,22650,22650,22650,33
20230530,142600,683207450,22650,22650,22650,22650,230
20230530,142500,677997950,22650,22650,22650,22650,133
20230530,142400,674985500,22650,22650,22650,22650,34
20230530,142300,674215400,22650,22700,22700,22650,134
20230530,142200,671180250,22650,22650,22650,22650,33
20230530,142100,670432800,22650,22650,22650,22650,34
20230530,142000,669662700,22650,22650,22700,22650,77
20230530,141900,667918450,22700,22700,22700,22650,35
20230530,141800,667125600,22650,22650,22650,22650,153
20230530,141700,663660150,22650,22650,22650,22650,142
20230530,141600,660443850,22650,22650,22650,22650,90
20230530,141500,658405350,22600,22650,22650,22600,45
20230530,141400,657387750,22600,22650,22650,22600,105
20230530,141300,655013400,22600,22650,22650,22600,221
20230530,141200,650008750,22600,22650,22650,22600,60
20230530,141100,648651400,22600,22600,22600,22600,34
20230530,141000,647883000,22650,22600,22650,22600,153
20230530,140900,644420200,22600,22600,22600,22600,33
20230530,140800,643674400,22600,22650,22650,22600,255
20230530,140700,637910050,22600,22600,22600,22600,484
20230530,140600,626971650,22600,22650,22700,22600,4633
20230530,140500,522196300,22650,22700,22700,22650,45
20230530,140400,521176950,22700,22650,22700,22650,75
20230530,140300,519477100,22700,22650,22700,22650,35
20230530,140200,518684250,22650,22650,22650,22650,34
20230530,140100,517914150,22700,22650,22700,22650,253
20230530,140000,512173700,22700,22650,22700,22650,56
20230530,135900,510905250,22650,22650,22650,22650,83
20230530,135800,509025300,22650,22650,22700,22650,90
20230530,135700,506986750,22650,22650,22700,22650,106
20230530,135600,504585350,22650,22650,22650,22650,33
20230530,135500,503837900,22650,22650,22650,22650,174
20230530,135400,499896800,22700,22650,22700,22650,34
20230530,135300,499126650,22650,22700,22700,22650,43
20230530,135200,498152200,22700,22650,22700,22650,56
20230530,135100,496883700,22650,22650,22650,22650,33
20230530,135000,496136250,22650,22650,22650,22650,33
20230530,134900,495388800,22700,22700,22700,22650,102
20230530,134800,493077350,22650,22650,22650,22650,44
20230530,134700,492080750,22650,22650,22650,22650,37
20230530,134600,491242700,22700,22650,22700,22650,160
20230530,134500,487618400,22650,22700,22700,22650,34
20230530,134400,486848250,22700,22650,22700,22650,34
20230530,134300,486078100,22650,22650,22650,22650,54
20230530,134200,484855000,22700,22700,22700,22650,58
20230530,134100,483540050,22700,22650,22700,22650,59
20230530,134000,482203650,22650,22650,22650,22650,54
20230530,133900,480980550,22650,22650,22650,22650,33
20230530,133800,480233100,22650,22650,22650,22650,33
20230530,133700,479485650,22700,22650,22700,22650,64
20230530,133600,478035550,22700,22700,22700,22700,771
20230530,133500,460533850,22700,22650,22700,22650,117
20230530,133400,457879600,22700,22700,22700,22700,1792
20230530,133300,417201200,22700,22750,22750,22700,658
20230530,133200,402233400,22750,22750,22800,22750,347
20230530,133100,394338650,22800,22800,22800,22800,3129
20230530,133000,322997450,22800,22800,22800,22800,278
20230530,132900,316659050,22800,22800,22800,22800,34
20230530,132800,315883850,22800,22800,22800,22800,258
20230530,132700,310001450,22800,22800,22800,22800,54
20230530,132600,308770250,22800,22800,22800,22800,33
20230530,132500,308017850,22800,22850,22850,22800,38
20230530,132400,307151200,22800,22800,22800,22800,58
20230530,132300,305828800,22800,22800,22800,22800,40
20230530,132200,304916800,22800,22800,22800,22800,33
20230530,132100,304164400,22800,22800,22800,22800,54
20230530,132000,302933200,22800,22800,22800,22800,33
20230530,131900,302180800,22800,22800,22800,22800,33
20230530,131800,301428400,22800,22800,22800,22800,54
20230530,131700,300197200,22800,22800,22800,22800,183
20230530,131600,296024800,22800,22800,22800,22800,33
20230530,131500,295272400,22800,22850,22850,22800,56
20230530,131400,293995500,22850,22850,22850,22850,26
20230530,131300,293401400,22850,22850,22850,22850,110
20230530,131200,290887900,22800,22800,22800,22800,20
20230530,131100,290431900,22850,22850,22850,22850,0
20230530,131000,290431900,22850,22800,22850,22800,408
20230530,130900,281128550,22800,22800,22800,22800,20
20230530,130800,280672550,22850,22850,22850,22850,79
20230530,130700,278867400,22850,22850,22850,22850,0
20230530,130600,278867400,22850,22800,22850,22800,53
20230530,130500,277657350,22850,22850,22850,22850,1
20230530,130400,277634500,22850,22850,22850,22850,0
20230530,130300,277634500,22850,22800,22850,22800,24
20230530,130200,277087100,22800,22800,22800,22800,0
20230530,130100,277087100,22800,22800,22800,22800,0
20230530,130000,277087100,22800,22800,22800,22800,20
20230530,125900,276631100,22800,22800,22800,22800,0
20230530,125800,276631100,22800,22800,22800,22800,0
20230530,125700,276631100,22800,22800,22800,22800,120
20230530,125600,273895100,22850,22850,22850,22850,1
20230530,125500,273872250,22850,22850,22850,22850,1
20230530,125400,273849400,22800,22800,22800,22800,21
20230530,125300,273370600,22850,22850,22850,22850,0
20230530,125200,273370600,22850,22850,22850,22850,17
20230530,125100,272982150,22800,22800,22800,22800,20
20230530,125000,272526150,22800,22800,22800,22800,0
20230530,124900,272526150,22800,22800,22800,22800,0
20230530,124800,272526150,22800,22800,22800,22800,0
20230530,124700,272526150,22800,22850,22850,22800,27
20230530,124600,271910200,22900,22850,22900,22850,463
20230530,124500,261330150,22800,22800,22800,22800,3
20230530,124400,261261750,22800,22800,22800,22800,20
20230530,124300,260805750,22850,22850,22850,22850,100
20230530,124200,258520750,22850,22800,22850,22800,92
20230530,124100,256421200,22800,22800,22800,22800,20
20230530,124000,255965200,22800,22800,22800,22800,0
20230530,123900,255965200,22800,22800,22800,22800,0
20230530,123800,255965200,22800,22800,22800,22800,20
20230530,123700,255509200,22800,22800,22800,22800,0
20230530,123600,255509200,22800,22800,22800,22800,0
20230530,123500,255509200,22800,22800,22800,22800,20
20230530,123400,255053200,22800,22800,22800,22800,0
20230530,123300,255053200,22800,22800,22800,22800,0
20230530,123200,255053200,22800,22800,22800,22800,20
20230530,123100,254597200,22800,22800,22800,22800,0
20230530,123000,254597200,22800,22800,22800,22800,0
20230530,122900,254597200,22800,22800,22800,22800,20
20230530,122800,254141200,22800,22800,22800,22800,0
20230530,122700,254141200,22800,22800,22800,22800,0
20230530,122600,254141200,22800,22800,22800,22800,20
20230530,122500,253685200,22900,22900,22900,22900,0
20230530,122400,253685200,22900,22900,22900,22900,0
20230530,122300,253685200,22900,22800,22900,22800,66
20230530,122200,252178050,22800,22800,22800,22800,0
20230530,122100,252178050,22800,22800,22800,22800,50
20230530,122000,251038050,22850,22850,22850,22850,0
20230530,121900,251038050,22850,22800,22850,22800,852
20230530,121800,231611450,22850,22850,22850,22850,0
20230530,121700,231611450,22850,22850,22850,22850,2
20230530,121600,231565750,22850,22850,22850,22850,45
20230530,121500,230537500,22800,22800,22800,22800,0
20230530,121400,230537500,22800,22800,22800,22800,20
20230530,121300,230081500,22800,22800,22800,22800,0
20230530,121200,230081500,22800,22800,22800,22800,0
20230530,121100,230081500,22800,22800,22800,22800,20
20230530,121000,229625500,22850,22850,22850,22850,0
20230530,120900,229625500,22850,22850,22850,22850,0
20230530,120800,229625500,22850,22850,22850,22850,0
20230530,120700,229625500,22850,22850,22850,22850,0
20230530,120600,229625500,22850,22850,22850,22850,0
20230530,120500,229625500,22850,22850,22850,22850,44
20230530,120400,228620100,22850,22850,22850,22850,0
20230530,120300,228620100,22850,22850,22850,22850,0
20230530,120200,228620100,22850,22850,22850,22850,1
20230530,120100,228597250,22850,22850,22850,22850,20
20230530,120000,228140250,22850,22850,22850,22850,3
20230530,115900,228071700,22850,22850,22850,22850,28
20230530,115800,227431900,22850,22900,22900,22850,3
20230530,115700,227363250,22850,22850,22850,22850,42
20230530,115600,226403550,22850,22850,22850,22850,0
20230530,115500,226403550,22850,22800,22850,22800,5
20230530,115400,226289350,22850,22850,22850,22850,138
20230530,115300,223136050,22850,22850,22850,22850,0
20230530,115200,223136050,22850,22850,22850,22850,20
20230530,115100,222679050,22850,22850,22850,22850,0
20230530,115000,222679050,22850,22850,22850,22850,1
20230530,114900,222656200,22850,22900,22900,22850,120
20230530,114800,219909200,22850,22850,22850,22850,0
20230530,114700,219909200,22850,22850,22850,22850,18
20230530,114600,219497900,22850,22900,22900,22850,21
20230530,114500,219018000,22850,22850,22850,22850,0
20230530,114400,219018000,22850,22900,22950,22850,254
20230530,114300,213211000,22900,22850,22900,22850,70
20230530,114200,211609000,22900,22900,22900,22900,1
20230530,114100,211586100,22850,22850,22850,22850,0
20230530,114000,211586100,22850,22850,22850,22850,20
20230530,113900,211129100,22850,22850,22850,22850,0
20230530,113800,211129100,22850,22850,22850,22850,0
20230530,113700,211129100,22850,22850,22850,22850,20
20230530,113600,210672100,22900,22850,22900,22850,70
20230530,113500,209071950,22900,22900,22900,22900,63
20230530,113400,207629250,22900,22800,22900,22800,53
20230530,113300,206419150,22850,22850,22850,22850,0
20230530,113200,206419150,22850,22850,22850,22850,2
20230530,113100,206373450,22850,22850,22850,22800,457
20230530,113000,195932000,22850,22850,22850,22850,7
20230530,112900,195772050,22800,22800,22800,22800,0
20230530,112800,195772050,22800,22800,22800,22800,20
20230530,112700,195316050,22850,22850,22850,22850,0
20230530,112600,195316050,22850,22850,22850,22850,10
20230530,112500,195087550,22800,22800,22800,22800,20
20230530,112400,194631550,22850,22850,22850,22850,467
20230530,112300,183960600,22850,22850,22850,22850,0
20230530,112200,183960600,22850,22800,22850,22800,21
20230530,112100,183481750,22800,22800,22850,22800,554
20230530,112000,170837250,22750,22750,22750,22750,2
20230530,111900,170791750,22800,22800,22800,22800,203
20230530,111800,166163350,22800,22800,22800,22800,0
20230530,111700,166163350,22800,22800,22800,22800,0
20230530,111600,166163350,22800,22850,22850,22800,2
20230530,111500,166117700,22800,22800,22800,22800,20
20230530,111400,165661700,22800,22800,22800,22800,0
20230530,111300,165661700,22800,22800,22800,22800,1
20230530,111200,165638900,22800,22800,22850,22800,23
20230530,111100,165114400,22800,22800,22800,22800,0
20230530,111000,165114400,22800,22800,22800,22800,0
20230530,110900,165114400,22800,22800,22800,22800,20
20230530,110800,164658400,22800,22800,22800,22800,0
20230530,110700,164658400,22800,22800,22800,22800,0
20230530,110600,164658400,22800,22800,22800,22800,20
20230530,110500,164202400,22800,22800,22800,22800,1
20230530,110400,164179600,22800,22800,22800,22800,0
20230530,110300,164179600,22800,22800,22800,22800,20
20230530,110200,163723600,22850,22850,22850,22850,22
20230530,110100,163220900,22850,22800,22850,22800,7
20230530,110000,163061250,22750,22800,22800,22750,21
20230530,105900,162583450,22750,22750,22750,22750,1
20230530,105800,162560700,22750,22750,22750,22750,0
20230530,105700,162560700,22750,22750,22750,22750,20
20230530,105600,162105700,22750,22750,22750,22750,0
20230530,105500,162105700,22750,22800,22800,22750,52
20230530,105400,160921850,22800,22800,22800,22800,28
20230530,105300,160283450,22800,22800,22800,22800,422
20230530,105200,150661850,22800,22800,22800,22800,0
20230530,105100,150661850,22800,22800,22800,22800,25
20230530,105000,150091850,22850,22850,22850,22850,16
20230530,104900,149726250,22800,22800,22800,22800,0
20230530,104800,149726250,22800,22800,22800,22800,40
20230530,104700,148814250,22800,22800,22800,22800,11
20230530,104600,148563450,22800,22800,22800,22800,0
20230530,104500,148563450,22800,22800,22800,22800,20
20230530,104400,148107450,22800,22800,22800,22800,1
20230530,104300,148084650,22800,22800,22800,22800,0
20230530,104200,148084650,22800,22800,22800,22800,20
20230530,104100,147628650,22800,22800,22800,22800,1
20230530,104000,147605850,22800,22800,22800,22800,24
20230530,103900,147058650,22800,22800,22800,22800,21
20230530,103800,146579850,22800,22800,22800,22800,0
20230530,103700,146579850,22800,22800,22800,22800,1
20230530,103600,146557050,22800,22800,22800,22800,20
20230530,103500,146101050,22800,22800,22800,22800,19
20230530,103400,145667850,22800,22800,22800,22800,0
20230530,103300,145667850,22800,22800,22800,22800,21
20230530,103200,145189050,22800,22800,22800,22800,1
20230530,103100,145166250,22800,22800,22800,22800,0
20230530,103000,145166250,22800,22800,22800,22800,0
20230530,102900,145166250,22800,22850,22850,22800,26
20230530,102800,144573150,22850,22850,22850,22850,0
20230530,102700,144573150,22850,22850,22850,22850,1
20230530,102600,144550300,22800,22800,22800,22800,20
20230530,102500,144094300,22800,22800,22800,22800,3
20230530,102400,144025900,22850,22850,22850,22850,1
20230530,102300,144003050,22800,22800,22800,22800,352
20230530,102200,135977450,22750,22750,22750,22750,1
20230530,102100,135954700,22750,22750,22750,22750,0
20230530,102000,135954700,22750,22750,22750,22750,20
20230530,101900,135499700,22750,22750,22750,22750,1
20230530,101800,135476950,22750,22750,22750,22750,0
20230530,101700,135476950,22750,22750,22750,22750,21
20230530,101600,134999200,22800,22800,22800,22800,1
20230530,101500,134976400,22750,22750,22750,22750,0
20230530,101400,134976400,22750,22750,22750,22750,20
20230530,101300,134521400,22750,22750,22750,22750,1
20230530,101200,134498650,22750,22750,22750,22750,0
20230530,101100,134498650,22750,22750,22750,22750,20
20230530,101000,134043650,22750,22750,22750,22750,1
20230530,100900,134020900,22800,22800,22800,22800,0
20230530,100800,134020900,22800,22750,22800,22750,22
20230530,100700,133520350,22750,22750,22750,22750,20
20230530,100600,133065350,22750,22750,22750,22750,41
20230530,100500,132132600,22750,22750,22750,22750,20
20230530,100400,131677600,22800,22750,22800,22750,81
20230530,100300,129834800,22750,22750,22750,22750,0
20230530,100200,129834800,22750,22750,22750,22750,20
20230530,100100,129379800,22800,22800,22800,22800,0
20230530,100000,129379800,22800,22800,22800,22800,0
20230530,095900,129379800,22800,22750,22800,22750,425
20230530,095800,119690800,22800,22800,22800,22800,0
20230530,095700,119690800,22800,22800,22800,22800,14
20230530,095600,119371600,22800,22800,22800,22800,9
20230530,095500,119166400,22800,22800,22800,22800,0
20230530,095400,119166400,22800,22800,22800,22800,0
20230530,095300,119166400,22800,22850,22850,22800,115
20230530,095200,116539400,22850,22800,22850,22800,10
20230530,095100,116311300,22800,22800,22800,22800,14
20230530,095000,115992100,22750,22750,22750,22750,20
20230530,094900,115537100,22750,22750,22750,22750,0
20230530,094800,115537100,22750,22750,22750,22750,19
20230530,094700,115104850,22750,22750,22750,22750,2
20230530,094600,115059350,22750,22750,22750,22750,98
20230530,094500,112829850,22750,22750,22750,22750,210
20230530,094400,108052350,22700,22700,22700,22700,1
20230530,094300,108029650,22700,22700,22750,22700,71
20230530,094200,106417900,22800,22800,22800,22800,1
20230530,094100,106395100,22700,22800,22800,22700,31
20230530,094000,105691150,22750,22700,22800,22700,66
20230530,093900,104189700,22700,22700,22700,22700,0
20230530,093800,104189700,22700,22700,22700,22700,0
20230530,093700,104189700,22700,22700,22750,22700,61
20230530,093600,102804450,22700,22700,22700,22700,20
20230530,093500,102350450,22800,22800,22800,22800,3
20230530,093400,102282050,22700,22700,22700,22700,0
20230530,093300,102282050,22700,22800,22800,22700,571
20230530,093200,89297450,22850,22850,22850,22850,0
20230530,093100,89297450,22850,22850,22850,22850,0
20230530,093000,89297450,22850,22850,22850,22850,1
20230530,092900,89274600,22800,22750,22800,22750,106
20230530,092800,86858100,22750,22750,22750,22750,100
20230530,092700,84583100,22800,22750,22800,22750,310
20230530,092600,77530100,22750,22750,22750,22750,0
20230530,092500,77530100,22750,22750,22750,22750,172
20230530,092400,73617100,22750,22750,22750,22750,9
20230530,092300,73412350,22750,22750,22750,22750,333
20230530,092200,65836600,22750,22750,22750,22750,41
20230530,092100,64903850,22850,22800,22850,22800,1110
20230530,092000,39594850,22850,22850,22850,22850,58
20230530,091900,38269550,22850,22850,22850,22850,0
20230530,091800,38269550,22850,22850,22850,22850,0
20230530,091700,38269550,22850,22850,22900,22850,552
20230530,091600,25656250,22850,22850,22850,22850,310
20230530,091500,18572750,22900,22900,22950,22900,120
20230530,091400,15824250,22900,22900,22950,22900,201
20230530,091300,11221300,22900,22900,22900,22900,0
20230530,091200,11221300,22900,22900,22900,22900,0
20230530,091100,11221300,22900,22900,22900,22900,0
20230530,091000,11221300,22900,22900,22900,22900,8
20230530,090900,11038100,22900,22850,22900,22850,22
20230530,090800,10535300,22800,22850,22850,22800,62
20230530,090700,9121200,22800,22850,22850,22800,4
20230530,090600,9029950,22850,22850,22850,22850,201
20230530,090500,4437100,22900,22900,22900,22900,5
20230530,090400,4322600,22950,22950,22950,22950,0
20230530,090300,4322600,22950,22950,22950,22950,0
20230530,090200,4322600,22950,22900,22950,22900,61
20230530,090100,2925550,22900,22900,22900,22900,15
20230530,090000,2582050,22850,22850,22850,22850,113