KissMeData/033270/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212500,454972100,22550,22550,22550,22550,4801
20230531,212400,454972100,22550,22550,22550,22550,0
20230531,212300,454972100,22550,22550,22550,22550,0
20230531,212200,454972100,22550,22550,22550,22550,0
20230531,212100,454972100,22550,22550,22550,22550,0
20230531,212000,454972100,22550,22550,22550,22550,0
20230531,211900,454972100,22550,22550,22550,22550,0
20230531,211800,454972100,22550,22550,22550,22550,0
20230531,211700,454972100,22550,22550,22550,22550,0
20230531,211600,454972100,22550,22550,22550,22550,0
20230531,211500,454972100,22550,22550,22550,22550,0
20230531,211400,454972100,22550,22550,22550,22550,0
20230531,211300,454972100,22550,22550,22550,22550,0
20230531,211200,454972100,22550,22550,22550,22550,0
20230531,211100,454972100,22550,22550,22550,22550,0
20230531,211000,454972100,22550,22550,22550,22550,0
20230531,210900,454972100,22550,22550,22550,22550,0
20230531,210800,454972100,22550,22550,22550,22550,0
20230531,210700,454972100,22550,22550,22550,22550,0
20230531,210600,454972100,22550,22550,22550,22550,0
20230531,210500,454972100,22550,22550,22550,22550,0
20230531,210400,454972100,22550,22550,22550,22550,0
20230531,210300,454972100,22550,22550,22550,22550,0
20230531,210200,454972100,22550,22550,22550,22550,0
20230531,210100,454972100,22550,22550,22550,22550,0
20230531,210000,454972100,22550,22550,22550,22550,0
20230531,205900,454972100,22550,22550,22550,22550,0
20230531,205800,454972100,22550,22550,22550,22550,0
20230531,205700,454972100,22550,22550,22550,22550,0
20230531,205600,454972100,22550,22550,22550,22550,0
20230531,205500,454972100,22550,22550,22550,22550,4801
20230531,205400,454972100,22550,22550,22550,22550,0
20230531,205300,454972100,22550,22550,22550,22550,0
20230531,205200,454972100,22550,22550,22550,22550,0
20230531,205100,454972100,22550,22550,22550,22550,0
20230531,205000,454972100,22550,22550,22550,22550,0
20230531,204900,454972100,22550,22550,22550,22550,0
20230531,204800,454972100,22550,22550,22550,22550,0
20230531,204700,454972100,22550,22550,22550,22550,0
20230531,204600,454972100,22550,22550,22550,22550,0
20230531,204500,454972100,22550,22550,22550,22550,0
20230531,204400,454972100,22550,22550,22550,22550,0
20230531,204300,454972100,22550,22550,22550,22550,0
20230531,204200,454972100,22550,22550,22550,22550,0
20230531,204100,454972100,22550,22550,22550,22550,0
20230531,204000,454972100,22550,22550,22550,22550,0
20230531,203900,454972100,22550,22550,22550,22550,0
20230531,203800,454972100,22550,22550,22550,22550,0
20230531,203700,454972100,22550,22550,22550,22550,0
20230531,203600,454972100,22550,22550,22550,22550,0
20230531,203500,454972100,22550,22550,22550,22550,0
20230531,203400,454972100,22550,22550,22550,22550,0
20230531,203300,454972100,22550,22550,22550,22550,0
20230531,203200,454972100,22550,22550,22550,22550,0
20230531,203100,454972100,22550,22550,22550,22550,0
20230531,203000,454972100,22550,22550,22550,22550,0
20230531,202900,454972100,22550,22550,22550,22550,0
20230531,202800,454972100,22550,22550,22550,22550,0
20230531,202700,454972100,22550,22550,22550,22550,0
20230531,202600,454972100,22550,22550,22550,22550,0
20230531,202500,454972100,22550,22550,22550,22550,4801
20230531,202400,454972100,22550,22550,22550,22550,0
20230531,202300,454972100,22550,22550,22550,22550,0
20230531,202200,454972100,22550,22550,22550,22550,0
20230531,202100,454972100,22550,22550,22550,22550,0
20230531,202000,454972100,22550,22550,22550,22550,0
20230531,201900,454972100,22550,22550,22550,22550,0
20230531,201800,454972100,22550,22550,22550,22550,0
20230531,201700,454972100,22550,22550,22550,22550,0
20230531,201600,454972100,22550,22550,22550,22550,0
20230531,201500,454972100,22550,22550,22550,22550,0
20230531,201400,454972100,22550,22550,22550,22550,0
20230531,201300,454972100,22550,22550,22550,22550,0
20230531,201200,454972100,22550,22550,22550,22550,0
20230531,201100,454972100,22550,22550,22550,22550,0
20230531,201000,454972100,22550,22550,22550,22550,0
20230531,200900,454972100,22550,22550,22550,22550,0
20230531,200800,454972100,22550,22550,22550,22550,0
20230531,200700,454972100,22550,22550,22550,22550,0
20230531,200600,454972100,22550,22550,22550,22550,0
20230531,200500,454972100,22550,22550,22550,22550,0
20230531,200400,454972100,22550,22550,22550,22550,0
20230531,200300,454972100,22550,22550,22550,22550,0
20230531,200200,454972100,22550,22550,22550,22550,0
20230531,200100,454972100,22550,22550,22550,22550,0
20230531,200000,454972100,22550,22550,22550,22550,0
20230531,195900,454972100,22550,22550,22550,22550,0
20230531,195800,454972100,22550,22550,22550,22550,0
20230531,195700,454972100,22550,22550,22550,22550,0
20230531,195600,454972100,22550,22550,22550,22550,0
20230531,195500,454972100,22550,22550,22550,22550,4801
20230531,195400,454972100,22550,22550,22550,22550,0
20230531,195300,454972100,22550,22550,22550,22550,0
20230531,195200,454972100,22550,22550,22550,22550,0
20230531,195100,454972100,22550,22550,22550,22550,0
20230531,195000,454972100,22550,22550,22550,22550,0
20230531,194900,454972100,22550,22550,22550,22550,0
20230531,194800,454972100,22550,22550,22550,22550,0
20230531,194700,454972100,22550,22550,22550,22550,0
20230531,194600,454972100,22550,22550,22550,22550,0
20230531,194500,454972100,22550,22550,22550,22550,0
20230531,194400,454972100,22550,22550,22550,22550,0
20230531,194300,454972100,22550,22550,22550,22550,0
20230531,194200,454972100,22550,22550,22550,22550,0
20230531,194100,454972100,22550,22550,22550,22550,0
20230531,194000,454972100,22550,22550,22550,22550,0
20230531,193900,454972100,22550,22550,22550,22550,0
20230531,193800,454972100,22550,22550,22550,22550,0
20230531,193700,454972100,22550,22550,22550,22550,0
20230531,193600,454972100,22550,22550,22550,22550,0
20230531,193500,454972100,22550,22550,22550,22550,0
20230531,193400,454972100,22550,22550,22550,22550,0
20230531,193300,454972100,22550,22550,22550,22550,0
20230531,193200,454972100,22550,22550,22550,22550,0
20230531,193100,454972100,22550,22550,22550,22550,0
20230531,193000,454972100,22550,22550,22550,22550,0
20230531,192900,454972100,22550,22550,22550,22550,0
20230531,192800,454972100,22550,22550,22550,22550,0
20230531,192700,454972100,22550,22550,22550,22550,0
20230531,192600,454972100,22550,22550,22550,22550,0
20230531,192500,454972100,22550,22550,22550,22550,4801
20230531,192400,454972100,22550,22550,22550,22550,0
20230531,192300,454972100,22550,22550,22550,22550,0
20230531,192200,454972100,22550,22550,22550,22550,0
20230531,192100,454972100,22550,22550,22550,22550,0
20230531,192000,454972100,22550,22550,22550,22550,0
20230531,191900,454972100,22550,22550,22550,22550,0
20230531,191800,454972100,22550,22550,22550,22550,0
20230531,191700,454972100,22550,22550,22550,22550,0
20230531,191600,454972100,22550,22550,22550,22550,0
20230531,191500,454972100,22550,22550,22550,22550,0
20230531,191400,454972100,22550,22550,22550,22550,0
20230531,191300,454972100,22550,22550,22550,22550,0
20230531,191200,454972100,22550,22550,22550,22550,0
20230531,191100,454972100,22550,22550,22550,22550,0
20230531,191000,454972100,22550,22550,22550,22550,0
20230531,190900,454972100,22550,22550,22550,22550,0
20230531,190800,454972100,22550,22550,22550,22550,0
20230531,190700,454972100,22550,22550,22550,22550,0
20230531,190600,454972100,22550,22550,22550,22550,0
20230531,190500,454972100,22550,22550,22550,22550,0
20230531,190400,454972100,22550,22550,22550,22550,0
20230531,190300,454972100,22550,22550,22550,22550,0
20230531,190200,454972100,22550,22550,22550,22550,0
20230531,190100,454972100,22550,22550,22550,22550,0
20230531,190000,454972100,22550,22550,22550,22550,0
20230531,185900,454972100,22550,22550,22550,22550,0
20230531,185800,454972100,22550,22550,22550,22550,0
20230531,185700,454972100,22550,22550,22550,22550,0
20230531,185600,454972100,22550,22550,22550,22550,0
20230531,185500,454972100,22550,22550,22550,22550,4801
20230531,185400,454972100,22550,22550,22550,22550,0
20230531,185300,454972100,22550,22550,22550,22550,0
20230531,185200,454972100,22550,22550,22550,22550,0
20230531,185100,454972100,22550,22550,22550,22550,0
20230531,185000,454972100,22550,22550,22550,22550,0
20230531,184900,454972100,22550,22550,22550,22550,0
20230531,184800,454972100,22550,22550,22550,22550,0
20230531,184700,454972100,22550,22550,22550,22550,0
20230531,184600,454972100,22550,22550,22550,22550,0
20230531,184500,454972100,22550,22550,22550,22550,0
20230531,184400,454972100,22550,22550,22550,22550,0
20230531,184300,454972100,22550,22550,22550,22550,0
20230531,184200,454972100,22550,22550,22550,22550,0
20230531,184100,454972100,22550,22550,22550,22550,0
20230531,184000,454972100,22550,22550,22550,22550,0
20230531,183900,454972100,22550,22550,22550,22550,0
20230531,183800,454972100,22550,22550,22550,22550,0
20230531,183700,454972100,22550,22550,22550,22550,0
20230531,183600,454972100,22550,22550,22550,22550,0
20230531,183500,454972100,22550,22550,22550,22550,0
20230531,183400,454972100,22550,22550,22550,22550,0
20230531,183300,454972100,22550,22550,22550,22550,0
20230531,183200,454972100,22550,22550,22550,22550,0
20230531,183100,454972100,22550,22550,22550,22550,0
20230531,183000,454972100,22550,22550,22550,22550,0
20230531,182900,454972100,22550,22550,22550,22550,0
20230531,182800,454972100,22550,22550,22550,22550,0
20230531,182700,454972100,22550,22550,22550,22550,0
20230531,182600,454972100,22550,22550,22550,22550,0
20230531,182500,454972100,22550,22550,22550,22550,4801
20230531,182400,454972100,22550,22550,22550,22550,0
20230531,182300,454972100,22550,22550,22550,22550,0
20230531,182200,454972100,22550,22550,22550,22550,0
20230531,182100,454972100,22550,22550,22550,22550,0
20230531,182000,454972100,22550,22550,22550,22550,0
20230531,181900,454972100,22550,22550,22550,22550,0
20230531,181800,454972100,22550,22550,22550,22550,0
20230531,181700,454972100,22550,22550,22550,22550,0
20230531,181600,454972100,22550,22550,22550,22550,0
20230531,181500,454972100,22550,22550,22550,22550,0
20230531,181400,454972100,22550,22550,22550,22550,0
20230531,181300,454972100,22550,22550,22550,22550,0
20230531,181200,454972100,22550,22550,22550,22550,0
20230531,181100,454972100,22550,22550,22550,22550,0
20230531,181000,454972100,22550,22550,22550,22550,0
20230531,180900,454972100,22550,22550,22550,22550,0
20230531,180800,454972100,22550,22550,22550,22550,0
20230531,180700,454972100,22550,22550,22550,22550,0
20230531,180600,454972100,22550,22550,22550,22550,0
20230531,180500,454972100,22550,22550,22550,22550,0
20230531,180400,454972100,22550,22550,22550,22550,0
20230531,180300,454972100,22550,22550,22550,22550,0
20230531,180200,454972100,22550,22550,22550,22550,0
20230531,180100,454972100,22550,22550,22550,22550,0
20230531,180000,454972100,22550,22550,22550,22550,0
20230531,175900,454972100,22550,22550,22550,22550,0
20230531,175800,454972100,22550,22550,22550,22550,0
20230531,175700,454972100,22550,22550,22550,22550,0
20230531,175600,454972100,22550,22550,22550,22550,0
20230531,175500,454972100,22550,22550,22550,22550,4801
20230531,175400,454972100,22550,22550,22550,22550,0
20230531,175300,454972100,22550,22550,22550,22550,0
20230531,175200,454972100,22550,22550,22550,22550,0
20230531,175100,454972100,22550,22550,22550,22550,0
20230531,175000,454972100,22550,22550,22550,22550,0
20230531,174900,454972100,22550,22550,22550,22550,0
20230531,174800,454972100,22550,22550,22550,22550,0
20230531,174700,454972100,22550,22550,22550,22550,0
20230531,174600,454972100,22550,22550,22550,22550,0
20230531,174500,454972100,22550,22550,22550,22550,0
20230531,174400,454972100,22550,22550,22550,22550,0
20230531,174300,454972100,22550,22550,22550,22550,0
20230531,174200,454972100,22550,22550,22550,22550,0
20230531,174100,454972100,22550,22550,22550,22550,0
20230531,174000,454972100,22550,22550,22550,22550,0
20230531,173900,454972100,22550,22550,22550,22550,0
20230531,173800,454972100,22550,22550,22550,22550,0
20230531,173700,454972100,22550,22550,22550,22550,0
20230531,173600,454972100,22550,22550,22550,22550,0
20230531,173500,454972100,22550,22550,22550,22550,0
20230531,173400,454972100,22550,22550,22550,22550,0
20230531,173300,454972100,22550,22550,22550,22550,0
20230531,173200,454972100,22550,22550,22550,22550,0
20230531,173100,454972100,22550,22550,22550,22550,0
20230531,173000,454972100,22550,22550,22550,22550,0
20230531,172900,454972100,22550,22550,22550,22550,0
20230531,172800,454972100,22550,22550,22550,22550,0
20230531,172700,454972100,22550,22550,22550,22550,0
20230531,172600,454972100,22550,22550,22550,22550,0
20230531,172500,454972100,22550,22550,22550,22550,4801
20230531,172400,454972100,22550,22550,22550,22550,0
20230531,172300,454972100,22550,22550,22550,22550,0
20230531,172200,454972100,22550,22550,22550,22550,0
20230531,172100,454972100,22550,22550,22550,22550,0
20230531,172000,454972100,22550,22550,22550,22550,0
20230531,171900,454972100,22550,22550,22550,22550,0
20230531,171800,454972100,22550,22550,22550,22550,0
20230531,171700,454972100,22550,22550,22550,22550,0
20230531,171600,454972100,22550,22550,22550,22550,0
20230531,171500,454972100,22550,22550,22550,22550,0
20230531,171400,454972100,22550,22550,22550,22550,0
20230531,171300,454972100,22550,22550,22550,22550,0
20230531,171200,454972100,22550,22550,22550,22550,0
20230531,171100,454972100,22550,22550,22550,22550,0
20230531,171000,454972100,22550,22550,22550,22550,0
20230531,170900,454972100,22550,22550,22550,22550,0
20230531,170800,454972100,22550,22550,22550,22550,0
20230531,170700,454972100,22550,22550,22550,22550,0
20230531,170600,454972100,22550,22550,22550,22550,0
20230531,170500,454972100,22550,22550,22550,22550,0
20230531,170400,454972100,22550,22550,22550,22550,0
20230531,170300,454972100,22550,22550,22550,22550,0
20230531,170200,454972100,22550,22550,22550,22550,0
20230531,170100,454972100,22550,22550,22550,22550,0
20230531,170000,454972100,22550,22550,22550,22550,0
20230531,165900,454972100,22550,22550,22550,22550,0
20230531,165800,454972100,22550,22550,22550,22550,0
20230531,165700,454972100,22550,22550,22550,22550,0
20230531,165600,454972100,22550,22550,22550,22550,0
20230531,165500,454972100,22550,22550,22550,22550,4801
20230531,165400,454972100,22550,22550,22550,22550,0
20230531,165300,454972100,22550,22550,22550,22550,0
20230531,165200,454972100,22550,22550,22550,22550,0
20230531,165100,454972100,22550,22550,22550,22550,0
20230531,165000,454972100,22550,22550,22550,22550,0
20230531,164900,454972100,22550,22550,22550,22550,0
20230531,164800,454972100,22550,22550,22550,22550,0
20230531,164700,454972100,22550,22550,22550,22550,0
20230531,164600,454972100,22550,22550,22550,22550,0
20230531,164500,454972100,22550,22550,22550,22550,0
20230531,164400,454972100,22550,22550,22550,22550,0
20230531,164300,454972100,22550,22550,22550,22550,0
20230531,164200,454972100,22550,22550,22550,22550,0
20230531,164100,454972100,22550,22550,22550,22550,0
20230531,164000,454972100,22550,22550,22550,22550,0
20230531,163900,454972100,22550,22550,22550,22550,0
20230531,163800,454972100,22550,22550,22550,22550,0
20230531,163700,454972100,22550,22550,22550,22550,0
20230531,163600,454972100,22550,22550,22550,22550,0
20230531,163500,454972100,22550,22550,22550,22550,0
20230531,163400,454972100,22550,22550,22550,22550,0
20230531,163300,454972100,22550,22550,22550,22550,0
20230531,163200,454972100,22550,22550,22550,22550,0
20230531,163100,454972100,22550,22550,22550,22550,0
20230531,163000,454972100,22550,22550,22550,22550,0
20230531,162900,454972100,22550,22550,22550,22550,0
20230531,162800,454972100,22550,22550,22550,22550,0
20230531,162700,454972100,22550,22550,22550,22550,0
20230531,162600,454972100,22550,22550,22550,22550,0
20230531,162500,454972100,22550,22550,22550,22550,4801
20230531,162400,454972100,22550,22550,22550,22550,0
20230531,162300,454972100,22550,22550,22550,22550,0
20230531,162200,454972100,22550,22550,22550,22550,0
20230531,162100,454972100,22550,22550,22550,22550,0
20230531,162000,454972100,22550,22550,22550,22550,0
20230531,161900,454972100,22550,22550,22550,22550,0
20230531,161800,454972100,22550,22550,22550,22550,0
20230531,161700,454972100,22550,22550,22550,22550,0
20230531,161600,454972100,22550,22550,22550,22550,0
20230531,161500,454972100,22550,22550,22550,22550,0
20230531,161400,454972100,22550,22550,22550,22550,0
20230531,161300,454972100,22550,22550,22550,22550,0
20230531,161200,454972100,22550,22550,22550,22550,0
20230531,161100,454972100,22550,22550,22550,22550,0
20230531,161000,454972100,22550,22550,22550,22550,0
20230531,160900,454972100,22550,22550,22550,22550,0
20230531,160800,454972100,22550,22550,22550,22550,0
20230531,160700,454972100,22550,22550,22550,22550,0
20230531,160600,454972100,22550,22550,22550,22550,0
20230531,160500,454972100,22550,22550,22550,22550,0
20230531,160400,454972100,22550,22550,22550,22550,0
20230531,160300,454972100,22550,22550,22550,22550,0
20230531,160200,454972100,22550,22550,22550,22550,0
20230531,160100,454972100,22550,22550,22550,22550,0
20230531,160000,454972100,22550,22550,22550,22550,0
20230531,155900,454972100,22550,22550,22550,22550,0
20230531,155800,454972100,22550,22550,22550,22550,0
20230531,155700,454972100,22550,22550,22550,22550,0
20230531,155600,454972100,22550,22550,22550,22550,0
20230531,155500,454972100,22550,22550,22550,22550,4801
20230531,155400,454972100,22550,22550,22550,22550,0
20230531,155300,454972100,22550,22550,22550,22550,0
20230531,155200,454972100,22550,22550,22550,22550,0
20230531,155100,454972100,22550,22550,22550,22550,0
20230531,155000,454972100,22550,22550,22550,22550,0
20230531,154900,454972100,22550,22550,22550,22550,0
20230531,154800,454972100,22550,22550,22550,22550,0
20230531,154700,454972100,22550,22550,22550,22550,0
20230531,154600,454972100,22550,22550,22550,22550,0
20230531,154500,454972100,22550,22550,22550,22550,0
20230531,154400,454972100,22550,22550,22550,22550,0
20230531,154300,454972100,22550,22550,22550,22550,0
20230531,154200,454972100,22550,22550,22550,22550,0
20230531,154100,454972100,22550,22550,22550,22550,0
20230531,154000,454972100,22550,22550,22550,22550,0
20230531,153900,454972100,22550,22550,22550,22550,0
20230531,153800,454972100,22550,22550,22550,22550,0
20230531,153700,454972100,22550,22550,22550,22550,0
20230531,153600,454972100,22550,22550,22550,22550,0
20230531,153500,454972100,22550,22550,22550,22550,0
20230531,153400,454972100,22550,22550,22550,22550,0
20230531,153300,454972100,22550,22550,22550,22550,0
20230531,153200,454972100,22550,22550,22550,22550,0
20230531,153100,454972100,22550,22550,22550,22550,0
20230531,153000,454972100,22550,22550,22550,22550,4801
20230531,152900,346709550,22650,22650,22650,22650,0
20230531,152800,346709550,22650,22650,22650,22650,0
20230531,152700,346709550,22650,22650,22650,22650,0
20230531,152600,346709550,22650,22650,22650,22650,0
20230531,152500,346709550,22650,22650,22650,22650,0
20230531,152400,346709550,22650,22650,22650,22650,0
20230531,152300,346709550,22650,22650,22650,22650,0
20230531,152200,346709550,22650,22650,22650,22650,0
20230531,152100,346709550,22650,22650,22650,22650,0
20230531,152000,346709550,22650,22650,22650,22650,0
20230531,151900,346709550,22650,22650,22700,22650,73
20230531,151800,345054550,22650,22650,22650,22650,2
20230531,151700,345009250,22650,22650,22650,22650,20
20230531,151600,344556250,22650,22650,22650,22650,2
20230531,151500,344510950,22650,22650,22650,22650,14
20230531,151400,344193850,22650,22650,22650,22650,33
20230531,151300,343446400,22650,22650,22650,22650,0
20230531,151200,343446400,22650,22650,22650,22650,97
20230531,151100,341249350,22650,22650,22650,22650,0
20230531,151000,341249350,22650,22650,22650,22650,16
20230531,150900,340886950,22700,22700,22700,22700,2
20230531,150800,340841550,22650,22650,22650,22650,11
20230531,150700,340592400,22650,22650,22650,22650,2
20230531,150600,340547100,22700,22650,22700,22650,14
20230531,150500,340229350,22650,22650,22650,22650,10
20230531,150400,340002850,22650,22650,22650,22650,7
20230531,150300,339844300,22650,22650,22650,22650,0
20230531,150200,339844300,22650,22650,22650,22650,0
20230531,150100,339844300,22650,22650,22650,22650,1
20230531,150000,339821650,22650,22650,22650,22650,28
20230531,145900,339187450,22700,22650,22700,22650,2
20230531,145800,339142100,22650,22650,22650,22650,3
20230531,145700,339074150,22700,22700,22700,22700,5
20230531,145600,338960650,22700,22650,22700,22650,3
20230531,145500,338892600,22650,22650,22650,22650,59
20230531,145400,337556250,22650,22650,22650,22650,2
20230531,145300,337510950,22650,22650,22650,22650,0
20230531,145200,337510950,22650,22650,22650,22650,31
20230531,145100,336808800,22650,22650,22650,22650,0
20230531,145000,336808800,22650,22650,22650,22650,18
20230531,144900,336401100,22650,22650,22650,22650,43
20230531,144800,335427150,22650,22650,22650,22650,0
20230531,144700,335427150,22650,22650,22650,22650,9
20230531,144600,335223300,22650,22650,22650,22650,1
20230531,144500,335200650,22650,22650,22650,22650,1
20230531,144400,335178000,22650,22650,22650,22650,0
20230531,144300,335178000,22650,22650,22650,22650,2
20230531,144200,335132700,22650,22650,22650,22650,0
20230531,144100,335132700,22650,22700,22700,22650,2
20230531,144000,335087350,22650,22650,22650,22650,3
20230531,143900,335019400,22650,22650,22650,22650,101
20230531,143800,332731750,22650,22650,22650,22650,0
20230531,143700,332731750,22650,22650,22650,22650,2
20230531,143600,332686450,22650,22650,22650,22650,1
20230531,143500,332663800,22650,22650,22650,22650,0
20230531,143400,332663800,22650,22650,22650,22650,1
20230531,143300,332641150,22700,22700,22700,22700,2
20230531,143200,332595750,22650,22650,22650,22650,2
20230531,143100,332550450,22650,22650,22650,22650,1
20230531,143000,332527800,22650,22650,22650,22650,3
20230531,142900,332459850,22650,22650,22650,22650,0
20230531,142800,332459850,22650,22650,22650,22650,1
20230531,142700,332437200,22650,22650,22650,22650,0
20230531,142600,332437200,22650,22650,22650,22650,2
20230531,142500,332391900,22650,22650,22650,22650,1
20230531,142400,332369250,22650,22650,22650,22650,23
20230531,142300,331848300,22650,22650,22650,22650,1
20230531,142200,331825650,22650,22650,22650,22650,0
20230531,142100,331825650,22650,22650,22650,22650,4
20230531,142000,331735050,22650,22650,22650,22650,0
20230531,141900,331735050,22650,22650,22650,22650,10
20230531,141800,331508550,22650,22650,22650,22650,10
20230531,141700,331282050,22650,22650,22650,22650,1
20230531,141600,331259400,22650,22650,22650,22650,0
20230531,141500,331259400,22650,22650,22650,22650,132
20230531,141400,328269600,22600,22600,22600,22600,2
20230531,141300,328224400,22600,22600,22600,22600,0
20230531,141200,328224400,22600,22650,22650,22600,1028
20230531,141100,304950100,22650,22650,22650,22650,1
20230531,141000,304927450,22650,22650,22650,22650,1
20230531,140900,304904800,22650,22650,22650,22650,0
20230531,140800,304904800,22650,22650,22650,22650,2
20230531,140700,304859500,22650,22650,22650,22650,2
20230531,140600,304814200,22650,22650,22650,22650,1
20230531,140500,304791550,22650,22650,22650,22650,1
20230531,140400,304768900,22650,22650,22650,22650,1
20230531,140300,304746250,22650,22650,22650,22650,3
20230531,140200,304678300,22650,22650,22650,22650,12
20230531,140100,304406500,22650,22650,22650,22650,2
20230531,140000,304361200,22700,22700,22700,22700,1
20230531,135900,304338500,22650,22650,22650,22650,1
20230531,135800,304315850,22650,22650,22650,22650,0
20230531,135700,304315850,22650,22650,22650,22650,2
20230531,135600,304270550,22700,22700,22700,22700,15
20230531,135500,303930050,22700,22700,22700,22700,5
20230531,135400,303816550,22700,22700,22700,22700,64
20230531,135300,302363750,22700,22750,22750,22700,3
20230531,135200,302295550,22700,22700,22700,22700,2
20230531,135100,302250150,22700,22700,22700,22700,15
20230531,135000,301909650,22700,22700,22700,22700,2
20230531,134900,301864250,22700,22700,22700,22700,0
20230531,134800,301864250,22700,22700,22700,22700,1
20230531,134700,301841550,22700,22700,22700,22700,0
20230531,134600,301841550,22700,22700,22700,22700,2
20230531,134500,301796150,22700,22700,22700,22700,0
20230531,134400,301796150,22700,22700,22700,22700,2
20230531,134300,301750750,22700,22700,22700,22700,0
20230531,134200,301750750,22700,22700,22700,22700,2
20230531,134100,301705350,22750,22700,22750,22700,12
20230531,134000,301432450,22700,22700,22700,22700,14
20230531,133900,301114650,22700,22700,22700,22700,1
20230531,133800,301091950,22700,22700,22700,22700,0
20230531,133700,301091950,22700,22700,22700,22700,1
20230531,133600,301069250,22700,22700,22700,22700,0
20230531,133500,301069250,22700,22700,22700,22700,1
20230531,133400,301046550,22700,22700,22700,22700,0
20230531,133300,301046550,22700,22700,22700,22700,66
20230531,133200,299548350,22700,22650,22700,22650,107
20230531,133100,297119500,22700,22700,22700,22650,301
20230531,133000,290286850,22650,22650,22650,22650,1
20230531,132900,290264200,22700,22700,22700,22700,128
20230531,132800,287358600,22700,22700,22700,22650,22
20230531,132700,286859300,22700,22700,22700,22700,10
20230531,132600,286632300,22650,22650,22650,22650,162
20230531,132500,282963000,22650,22650,22650,22650,0
20230531,132400,282963000,22650,22650,22650,22650,1
20230531,132300,282940350,22650,22650,22650,22650,0
20230531,132200,282940350,22650,22650,22650,22650,3
20230531,132100,282872400,22650,22650,22650,22650,1
20230531,132000,282849750,22650,22650,22650,22650,1
20230531,131900,282827100,22650,22650,22650,22650,1
20230531,131800,282804450,22650,22650,22650,22650,0
20230531,131700,282804450,22650,22650,22650,22650,2
20230531,131600,282759150,22650,22650,22650,22650,0
20230531,131500,282759150,22650,22650,22650,22650,1
20230531,131400,282736500,22650,22650,22650,22650,0
20230531,131300,282736500,22650,22650,22650,22650,2
20230531,131200,282691200,22650,22650,22650,22650,1
20230531,131100,282668550,22650,22650,22650,22650,2
20230531,131000,282623250,22700,22700,22700,22700,1
20230531,130900,282600550,22650,22650,22650,22650,1
20230531,130800,282577900,22650,22650,22650,22650,1
20230531,130700,282555250,22650,22650,22650,22650,333
20230531,130600,275012800,22650,22650,22650,22650,2
20230531,130500,274967500,22650,22650,22650,22650,1
20230531,130400,274944850,22650,22650,22650,22650,1
20230531,130300,274922200,22650,22650,22650,22650,201
20230531,130200,270369550,22600,22650,22650,22600,19
20230531,130100,269939250,22650,22600,22650,22600,259
20230531,130000,264081750,22600,22600,22600,22600,2
20230531,125900,264036550,22600,22600,22600,22600,0
20230531,125800,264036550,22600,22650,22650,22600,470
20230531,125700,253391100,22650,22650,22650,22650,278
20230531,125600,247094400,22650,22650,22650,22650,11
20230531,125500,246845250,22650,22650,22650,22650,1
20230531,125400,246822600,22650,22650,22650,22650,0
20230531,125300,246822600,22650,22650,22650,22650,153
20230531,125200,243357150,22650,22650,22650,22650,0
20230531,125100,243357150,22650,22650,22650,22650,0
20230531,125000,243357150,22650,22650,22650,22650,1
20230531,124900,243334500,22650,22650,22650,22650,1
20230531,124800,243311850,22700,22700,22700,22700,0
20230531,124700,243311850,22700,22700,22700,22700,0
20230531,124600,243311850,22700,22650,22700,22650,352
20230531,124500,235338300,22700,22700,22700,22700,0
20230531,124400,235338300,22700,22700,22700,22700,0
20230531,124300,235338300,22700,22700,22700,22700,0
20230531,124200,235338300,22700,22700,22700,22700,0
20230531,124100,235338300,22700,22700,22700,22700,0
20230531,124000,235338300,22700,22700,22700,22700,0
20230531,123900,235338300,22700,22700,22700,22700,1
20230531,123800,235315600,22700,22700,22700,22700,0
20230531,123700,235315600,22700,22700,22700,22700,0
20230531,123600,235315600,22700,22700,22700,22700,1
20230531,123500,235292900,22700,22700,22700,22700,0
20230531,123400,235292900,22700,22700,22700,22700,0
20230531,123300,235292900,22700,22700,22700,22700,223
20230531,123200,230230800,22700,22700,22700,22700,0
20230531,123100,230230800,22700,22700,22700,22700,1
20230531,123000,230208100,22750,22750,22750,22750,10
20230531,122900,229980600,22700,22700,22700,22700,0
20230531,122800,229980600,22700,22700,22700,22700,0
20230531,122700,229980600,22700,22700,22700,22700,0
20230531,122600,229980600,22700,22700,22700,22700,0
20230531,122500,229980600,22700,22700,22700,22700,5
20230531,122400,229867100,22750,22750,22750,22750,0
20230531,122300,229867100,22750,22750,22750,22750,1
20230531,122200,229844350,22750,22750,22750,22750,0
20230531,122100,229844350,22750,22750,22750,22750,0
20230531,122000,229844350,22750,22750,22750,22750,0
20230531,121900,229844350,22750,22750,22750,22750,0
20230531,121800,229844350,22750,22750,22750,22750,0
20230531,121700,229844350,22750,22750,22750,22750,0
20230531,121600,229844350,22750,22750,22750,22750,5
20230531,121500,229730600,22700,22700,22700,22700,0
20230531,121400,229730600,22700,22700,22700,22700,0
20230531,121300,229730600,22700,22700,22700,22700,0
20230531,121200,229730600,22700,22700,22700,22700,1
20230531,121100,229707900,22700,22700,22700,22700,0
20230531,121000,229707900,22700,22700,22700,22700,0
20230531,120900,229707900,22700,22700,22700,22700,25
20230531,120800,229140400,22750,22750,22750,22750,0
20230531,120700,229140400,22750,22750,22750,22750,0
20230531,120600,229140400,22750,22750,22750,22750,2
20230531,120500,229094900,22750,22750,22750,22750,0
20230531,120400,229094900,22750,22750,22750,22750,0
20230531,120300,229094900,22750,22750,22750,22750,0
20230531,120200,229094900,22750,22750,22750,22750,0
20230531,120100,229094900,22750,22750,22750,22750,0
20230531,120000,229094900,22750,22750,22750,22750,0
20230531,115900,229094900,22750,22750,22750,22750,10
20230531,115800,228867400,22750,22750,22750,22750,0
20230531,115700,228867400,22750,22750,22750,22750,5
20230531,115600,228753650,22700,22700,22700,22700,0
20230531,115500,228753650,22700,22700,22700,22700,1
20230531,115400,228730950,22700,22700,22700,22700,1
20230531,115300,228708250,22750,22750,22750,22750,0
20230531,115200,228708250,22750,22750,22750,22750,0
20230531,115100,228708250,22750,22750,22750,22750,0
20230531,115000,228708250,22750,22750,22750,22750,0
20230531,114900,228708250,22750,22750,22750,22700,262
20230531,114800,222760750,22800,22750,22800,22750,50
20230531,114700,221623200,22750,22750,22750,22750,0
20230531,114600,221623200,22750,22750,22750,22750,20
20230531,114500,221168200,22750,22750,22750,22750,0
20230531,114400,221168200,22750,22750,22750,22750,0
20230531,114300,221168200,22750,22750,22750,22750,0
20230531,114200,221168200,22750,22750,22750,22750,0
20230531,114100,221168200,22750,22750,22750,22750,1
20230531,114000,221145450,22700,22700,22700,22700,0
20230531,113900,221145450,22700,22700,22700,22700,0
20230531,113800,221145450,22700,22700,22700,22700,0
20230531,113700,221145450,22700,22700,22700,22700,1
20230531,113600,221122750,22700,22700,22700,22700,3
20230531,113500,221054650,22700,22700,22700,22700,1
20230531,113400,221031950,22750,22750,22750,22750,0
20230531,113300,221031950,22750,22750,22750,22750,5
20230531,113200,220918200,22750,22750,22750,22750,0
20230531,113100,220918200,22750,22750,22750,22750,1
20230531,113000,220895450,22750,22750,22750,22750,0
20230531,112900,220895450,22750,22750,22750,22750,2
20230531,112800,220849950,22750,22750,22750,22750,0
20230531,112700,220849950,22750,22750,22750,22750,0
20230531,112600,220849950,22750,22750,22750,22750,0
20230531,112500,220849950,22750,22750,22750,22750,9
20230531,112400,220645200,22750,22750,22750,22750,0
20230531,112300,220645200,22750,22750,22750,22750,0
20230531,112200,220645200,22750,22750,22750,22750,0
20230531,112100,220645200,22750,22750,22750,22750,56
20230531,112000,219371200,22700,22700,22700,22700,0
20230531,111900,219371200,22700,22700,22700,22700,5
20230531,111800,219257700,22700,22700,22700,22700,0
20230531,111700,219257700,22700,22700,22700,22700,0
20230531,111600,219257700,22700,22700,22800,22700,22
20230531,111500,218758200,22750,22750,22750,22750,165
20230531,111400,215004450,22750,22750,22750,22750,0
20230531,111300,215004450,22750,22750,22750,22750,20
20230531,111200,214549450,22750,22750,22750,22750,0
20230531,111100,214549450,22750,22750,22750,22750,0
20230531,111000,214549450,22750,22750,22750,22750,0
20230531,110900,214549450,22750,22750,22750,22750,200
20230531,110800,209999450,22750,22750,22750,22750,0
20230531,110700,209999450,22750,22750,22750,22750,0
20230531,110600,209999450,22750,22750,22750,22750,0
20230531,110500,209999450,22750,22750,22750,22750,0
20230531,110400,209999450,22750,22750,22750,22750,0
20230531,110300,209999450,22750,22750,22750,22750,0
20230531,110200,209999450,22750,22750,22750,22750,0
20230531,110100,209999450,22750,22750,22750,22750,0
20230531,110000,209999450,22750,22750,22750,22750,0
20230531,105900,209999450,22750,22750,22750,22750,0
20230531,105800,209999450,22750,22700,22750,22700,2
20230531,105700,209954000,22750,22750,22750,22750,0
20230531,105600,209954000,22750,22750,22750,22750,0
20230531,105500,209954000,22750,22750,22750,22750,0
20230531,105400,209954000,22750,22750,22750,22750,0
20230531,105300,209954000,22750,22750,22750,22750,0
20230531,105200,209954000,22750,22750,22750,22750,0
20230531,105100,209954000,22750,22750,22750,22750,0
20230531,105000,209954000,22750,22750,22750,22750,0
20230531,104900,209954000,22750,22750,22750,22750,1
20230531,104800,209931250,22750,22750,22750,22750,3
20230531,104700,209863000,22750,22750,22750,22750,0
20230531,104600,209863000,22750,22750,22750,22750,5
20230531,104500,209749250,22750,22750,22750,22750,3
20230531,104400,209681000,22750,22750,22750,22750,0
20230531,104300,209681000,22750,22750,22750,22750,47
20230531,104200,208611750,22700,22700,22700,22700,2
20230531,104100,208566350,22750,22750,22750,22750,60
20230531,104000,207201350,22750,22750,22750,22750,1
20230531,103900,207178600,22700,22700,22700,22700,84
20230531,103800,205271800,22700,22700,22700,22700,213
20230531,103700,200436700,22700,22700,22700,22700,331
20230531,103600,192923000,22750,22750,22750,22750,0
20230531,103500,192923000,22750,22750,22750,22700,110
20230531,103400,190423100,22700,22700,22700,22700,0
20230531,103300,190423100,22700,22700,22700,22700,0
20230531,103200,190423100,22700,22700,22700,22700,0
20230531,103100,190423100,22700,22700,22700,22700,114
20230531,103000,187835300,22700,22700,22700,22700,0
20230531,102900,187835300,22700,22700,22700,22700,0
20230531,102800,187835300,22700,22700,22700,22700,0
20230531,102700,187835300,22700,22700,22700,22700,0
20230531,102600,187835300,22700,22700,22700,22700,0
20230531,102500,187835300,22700,22750,22750,22700,19
20230531,102400,187403700,22750,22750,22750,22750,0
20230531,102300,187403700,22750,22700,22750,22700,201
20230531,102200,182840950,22750,22750,22750,22750,1
20230531,102100,182818200,22750,22750,22750,22750,0
20230531,102000,182818200,22750,22750,22750,22750,0
20230531,101900,182818200,22750,22750,22750,22750,200
20230531,101800,178268200,22750,22750,22750,22750,0
20230531,101700,178268200,22750,22750,22750,22750,47
20230531,101600,177198950,22750,22800,22800,22750,65
20230531,101500,175719700,22750,22750,22750,22750,0
20230531,101400,175719700,22750,22750,22750,22750,20
20230531,101300,175264700,22750,22750,22750,22750,0
20230531,101200,175264700,22750,22750,22750,22750,0
20230531,101100,175264700,22750,22750,22750,22750,12
20230531,101000,174991700,22750,22750,22750,22750,3
20230531,100900,174923450,22750,22750,22750,22750,5
20230531,100800,174809700,22750,22750,22750,22750,0
20230531,100700,174809700,22750,22750,22750,22750,0
20230531,100600,174809700,22750,22750,22750,22750,0
20230531,100500,174809700,22750,22750,22750,22750,51
20230531,100400,173649450,22750,22750,22750,22750,0
20230531,100300,173649450,22750,22750,22750,22750,0
20230531,100200,173649450,22750,22750,22750,22750,1
20230531,100100,173626700,22750,22750,22750,22750,0
20230531,100000,173626700,22750,22800,22800,22750,2
20230531,095900,173581150,22800,22800,22800,22800,3
20230531,095800,173512750,22800,22800,22800,22800,1
20230531,095700,173489950,22800,22800,22800,22800,0
20230531,095600,173489950,22800,22750,22800,22750,14
20230531,095500,173171350,22750,22800,22800,22750,131
20230531,095400,170184800,22800,22800,22800,22800,1
20230531,095300,170162000,22800,22800,22800,22800,24
20230531,095200,169614800,22750,22700,22750,22700,650
20230531,095100,154842300,22700,22750,22750,22700,52
20230531,095000,153661800,22750,22750,22750,22750,1
20230531,094900,153639050,22750,22750,22750,22750,77
20230531,094800,151887300,22750,22750,22750,22750,0
20230531,094700,151887300,22750,22750,22750,22750,87
20230531,094600,149908050,22750,22750,22800,22750,271
20230531,094500,143742700,22750,22700,22750,22700,2047
20230531,094400,97271650,22700,22700,22700,22700,1
20230531,094300,97248950,22650,22650,22650,22650,869
20230531,094200,77566100,22650,22650,22650,22650,436
20230531,094100,67690700,22700,22700,22700,22700,28
20230531,094000,67055100,22700,22700,22700,22650,45
20230531,093900,66034850,22700,22650,22700,22650,273
20230531,093800,59851300,22650,22650,22650,22650,15
20230531,093700,59511550,22650,22650,22650,22650,28
20230531,093600,58877350,22650,22650,22650,22650,16
20230531,093500,58514950,22650,22650,22650,22650,1
20230531,093400,58492300,22650,22650,22650,22650,2
20230531,093300,58447000,22650,22650,22650,22650,2
20230531,093200,58401700,22650,22650,22650,22650,2
20230531,093100,58356400,22650,22600,22650,22600,61
20230531,093000,56977300,22600,22600,22600,22600,0
20230531,092900,56977300,22600,22600,22600,22600,79
20230531,092800,55191900,22650,22600,22650,22600,36
20230531,092700,54378250,22700,22700,22700,22700,1
20230531,092600,54355550,22600,22600,22600,22600,298
20230531,092500,47620750,22600,22600,22600,22600,0
20230531,092400,47620750,22600,22600,22600,22600,3
20230531,092300,47552950,22550,22550,22550,22550,0
20230531,092200,47552950,22550,22550,22550,22550,1
20230531,092100,47530400,22600,22600,22600,22600,10
20230531,092000,47304400,22600,22600,22600,22600,16
20230531,091900,46942800,22600,22600,22600,22600,241
20230531,091800,41496200,22600,22650,22650,22600,400
20230531,091700,32455650,22700,22650,22700,22650,73
20230531,091600,30802150,22650,22650,22650,22650,11
20230531,091500,30553000,22650,22650,22650,22650,0
20230531,091400,30553000,22650,22600,22650,22600,129
20230531,091300,27637550,22650,22650,22700,22650,261
20230531,091200,21725400,22650,22600,22650,22600,369
20230531,091100,13385500,22550,22550,22550,22550,0
20230531,091000,13385500,22550,22600,22600,22550,40
20230531,090900,12483400,22550,22550,22550,22550,74
20230531,090800,10814700,22600,22600,22600,22600,0
20230531,090700,10814700,22600,22600,22600,22600,2
20230531,090600,10769500,22600,22600,22600,22600,1
20230531,090500,10746900,22600,22600,22600,22600,89
20230531,090400,8735500,22650,22650,22650,22650,17
20230531,090300,8350450,22650,22650,22650,22650,0
20230531,090200,8350450,22650,22650,22650,22650,21
20230531,090100,7874800,22650,22650,22650,22650,1
20230531,090000,7852150,22700,22550,22700,22550,346