KissMeData/000590/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,203600,75419000,61700,61700,61700,61700,24
20230531,203500,75419000,61700,61700,61700,61700,0
20230531,203400,75419000,61700,61700,61700,61700,0
20230531,203300,75419000,61700,61700,61700,61700,0
20230531,203200,75419000,61700,61700,61700,61700,0
20230531,203100,75419000,61700,61700,61700,61700,0
20230531,203000,75419000,61700,61700,61700,61700,0
20230531,202900,75419000,61700,61700,61700,61700,0
20230531,202800,75419000,61700,61700,61700,61700,0
20230531,202700,75419000,61700,61700,61700,61700,0
20230531,202600,75419000,61700,61700,61700,61700,0
20230531,202500,75419000,61700,61700,61700,61700,0
20230531,202400,75419000,61700,61700,61700,61700,0
20230531,202300,75419000,61700,61700,61700,61700,0
20230531,202200,75419000,61700,61700,61700,61700,0
20230531,202100,75419000,61700,61700,61700,61700,0
20230531,202000,75419000,61700,61700,61700,61700,0
20230531,201900,75419000,61700,61700,61700,61700,0
20230531,201800,75419000,61700,61700,61700,61700,0
20230531,201700,75419000,61700,61700,61700,61700,0
20230531,201600,75419000,61700,61700,61700,61700,0
20230531,201500,75419000,61700,61700,61700,61700,0
20230531,201400,75419000,61700,61700,61700,61700,0
20230531,201300,75419000,61700,61700,61700,61700,0
20230531,201200,75419000,61700,61700,61700,61700,0
20230531,201100,75419000,61700,61700,61700,61700,0
20230531,201000,75419000,61700,61700,61700,61700,0
20230531,200900,75419000,61700,61700,61700,61700,0
20230531,200800,75419000,61700,61700,61700,61700,0
20230531,200700,75419000,61700,61700,61700,61700,0
20230531,200600,75419000,61700,61700,61700,61700,24
20230531,200500,75419000,61700,61700,61700,61700,0
20230531,200400,75419000,61700,61700,61700,61700,0
20230531,200300,75419000,61700,61700,61700,61700,0
20230531,200200,75419000,61700,61700,61700,61700,0
20230531,200100,75419000,61700,61700,61700,61700,0
20230531,200000,75419000,61700,61700,61700,61700,0
20230531,195900,75419000,61700,61700,61700,61700,0
20230531,195800,75419000,61700,61700,61700,61700,0
20230531,195700,75419000,61700,61700,61700,61700,0
20230531,195600,75419000,61700,61700,61700,61700,0
20230531,195500,75419000,61700,61700,61700,61700,0
20230531,195400,75419000,61700,61700,61700,61700,0
20230531,195300,75419000,61700,61700,61700,61700,0
20230531,195200,75419000,61700,61700,61700,61700,0
20230531,195100,75419000,61700,61700,61700,61700,0
20230531,195000,75419000,61700,61700,61700,61700,0
20230531,194900,75419000,61700,61700,61700,61700,0
20230531,194800,75419000,61700,61700,61700,61700,0
20230531,194700,75419000,61700,61700,61700,61700,0
20230531,194600,75419000,61700,61700,61700,61700,0
20230531,194500,75419000,61700,61700,61700,61700,0
20230531,194400,75419000,61700,61700,61700,61700,0
20230531,194300,75419000,61700,61700,61700,61700,0
20230531,194200,75419000,61700,61700,61700,61700,0
20230531,194100,75419000,61700,61700,61700,61700,0
20230531,194000,75419000,61700,61700,61700,61700,0
20230531,193900,75419000,61700,61700,61700,61700,0
20230531,193800,75419000,61700,61700,61700,61700,0
20230531,193700,75419000,61700,61700,61700,61700,0
20230531,193600,75419000,61700,61700,61700,61700,24
20230531,193500,75419000,61700,61700,61700,61700,0
20230531,193400,75419000,61700,61700,61700,61700,0
20230531,193300,75419000,61700,61700,61700,61700,0
20230531,193200,75419000,61700,61700,61700,61700,0
20230531,193100,75419000,61700,61700,61700,61700,0
20230531,193000,75419000,61700,61700,61700,61700,0
20230531,192900,75419000,61700,61700,61700,61700,0
20230531,192800,75419000,61700,61700,61700,61700,0
20230531,192700,75419000,61700,61700,61700,61700,0
20230531,192600,75419000,61700,61700,61700,61700,0
20230531,192500,75419000,61700,61700,61700,61700,0
20230531,192400,75419000,61700,61700,61700,61700,0
20230531,192300,75419000,61700,61700,61700,61700,0
20230531,192200,75419000,61700,61700,61700,61700,0
20230531,192100,75419000,61700,61700,61700,61700,0
20230531,192000,75419000,61700,61700,61700,61700,0
20230531,191900,75419000,61700,61700,61700,61700,0
20230531,191800,75419000,61700,61700,61700,61700,0
20230531,191700,75419000,61700,61700,61700,61700,0
20230531,191600,75419000,61700,61700,61700,61700,0
20230531,191500,75419000,61700,61700,61700,61700,0
20230531,191400,75419000,61700,61700,61700,61700,0
20230531,191300,75419000,61700,61700,61700,61700,0
20230531,191200,75419000,61700,61700,61700,61700,0
20230531,191100,75419000,61700,61700,61700,61700,0
20230531,191000,75419000,61700,61700,61700,61700,0
20230531,190900,75419000,61700,61700,61700,61700,0
20230531,190800,75419000,61700,61700,61700,61700,0
20230531,190700,75419000,61700,61700,61700,61700,0
20230531,190600,75419000,61700,61700,61700,61700,24
20230531,190500,75419000,61700,61700,61700,61700,0
20230531,190400,75419000,61700,61700,61700,61700,0
20230531,190300,75419000,61700,61700,61700,61700,0
20230531,190200,75419000,61700,61700,61700,61700,0
20230531,190100,75419000,61700,61700,61700,61700,0
20230531,190000,75419000,61700,61700,61700,61700,0
20230531,185900,75419000,61700,61700,61700,61700,0
20230531,185800,75419000,61700,61700,61700,61700,0
20230531,185700,75419000,61700,61700,61700,61700,0
20230531,185600,75419000,61700,61700,61700,61700,0
20230531,185500,75419000,61700,61700,61700,61700,0
20230531,185400,75419000,61700,61700,61700,61700,0
20230531,185300,75419000,61700,61700,61700,61700,0
20230531,185200,75419000,61700,61700,61700,61700,0
20230531,185100,75419000,61700,61700,61700,61700,0
20230531,185000,75419000,61700,61700,61700,61700,0
20230531,184900,75419000,61700,61700,61700,61700,0
20230531,184800,75419000,61700,61700,61700,61700,0
20230531,184700,75419000,61700,61700,61700,61700,0
20230531,184600,75419000,61700,61700,61700,61700,0
20230531,184500,75419000,61700,61700,61700,61700,0
20230531,184400,75419000,61700,61700,61700,61700,0
20230531,184300,75419000,61700,61700,61700,61700,0
20230531,184200,75419000,61700,61700,61700,61700,0
20230531,184100,75419000,61700,61700,61700,61700,0
20230531,184000,75419000,61700,61700,61700,61700,0
20230531,183900,75419000,61700,61700,61700,61700,0
20230531,183800,75419000,61700,61700,61700,61700,0
20230531,183700,75419000,61700,61700,61700,61700,0
20230531,183600,75419000,61700,61700,61700,61700,24
20230531,183500,75419000,61700,61700,61700,61700,0
20230531,183400,75419000,61700,61700,61700,61700,0
20230531,183300,75419000,61700,61700,61700,61700,0
20230531,183200,75419000,61700,61700,61700,61700,0
20230531,183100,75419000,61700,61700,61700,61700,0
20230531,183000,75419000,61700,61700,61700,61700,0
20230531,182900,75419000,61700,61700,61700,61700,0
20230531,182800,75419000,61700,61700,61700,61700,0
20230531,182700,75419000,61700,61700,61700,61700,0
20230531,182600,75419000,61700,61700,61700,61700,0
20230531,182500,75419000,61700,61700,61700,61700,0
20230531,182400,75419000,61700,61700,61700,61700,0
20230531,182300,75419000,61700,61700,61700,61700,0
20230531,182200,75419000,61700,61700,61700,61700,0
20230531,182100,75419000,61700,61700,61700,61700,0
20230531,182000,75419000,61700,61700,61700,61700,0
20230531,181900,75419000,61700,61700,61700,61700,0
20230531,181800,75419000,61700,61700,61700,61700,0
20230531,181700,75419000,61700,61700,61700,61700,0
20230531,181600,75419000,61700,61700,61700,61700,0
20230531,181500,75419000,61700,61700,61700,61700,0
20230531,181400,75419000,61700,61700,61700,61700,0
20230531,181300,75419000,61700,61700,61700,61700,0
20230531,181200,75419000,61700,61700,61700,61700,0
20230531,181100,75419000,61700,61700,61700,61700,0
20230531,181000,75419000,61700,61700,61700,61700,0
20230531,180900,75419000,61700,61700,61700,61700,0
20230531,180800,75419000,61700,61700,61700,61700,0
20230531,180700,75419000,61700,61700,61700,61700,0
20230531,180600,75419000,61700,61700,61700,61700,24
20230531,180500,75419000,61700,61700,61700,61700,0
20230531,180400,75419000,61700,61700,61700,61700,0
20230531,180300,75419000,61700,61700,61700,61700,0
20230531,180200,75419000,61700,61700,61700,61700,0
20230531,180100,75419000,61700,61700,61700,61700,0
20230531,180000,75419000,61700,61700,61700,61700,0
20230531,175900,75419000,61700,61700,61700,61700,0
20230531,175800,75419000,61700,61700,61700,61700,0
20230531,175700,75419000,61700,61700,61700,61700,0
20230531,175600,75419000,61700,61700,61700,61700,0
20230531,175500,75419000,61700,61700,61700,61700,0
20230531,175400,75419000,61700,61700,61700,61700,0
20230531,175300,75419000,61700,61700,61700,61700,0
20230531,175200,75419000,61700,61700,61700,61700,0
20230531,175100,75419000,61700,61700,61700,61700,0
20230531,175000,75419000,61700,61700,61700,61700,0
20230531,174900,75419000,61700,61700,61700,61700,0
20230531,174800,75419000,61700,61700,61700,61700,0
20230531,174700,75419000,61700,61700,61700,61700,0
20230531,174600,75419000,61700,61700,61700,61700,0
20230531,174500,75419000,61700,61700,61700,61700,0
20230531,174400,75419000,61700,61700,61700,61700,0
20230531,174300,75419000,61700,61700,61700,61700,0
20230531,174200,75419000,61700,61700,61700,61700,0
20230531,174100,75419000,61700,61700,61700,61700,0
20230531,174000,75419000,61700,61700,61700,61700,0
20230531,173900,75419000,61700,61700,61700,61700,0
20230531,173800,75419000,61700,61700,61700,61700,0
20230531,173700,75419000,61700,61700,61700,61700,0
20230531,173600,75419000,61700,61700,61700,61700,24
20230531,173500,75419000,61700,61700,61700,61700,0
20230531,173400,75419000,61700,61700,61700,61700,0
20230531,173300,75419000,61700,61700,61700,61700,0
20230531,173200,75419000,61700,61700,61700,61700,0
20230531,173100,75419000,61700,61700,61700,61700,0
20230531,173000,75419000,61700,61700,61700,61700,0
20230531,172900,75419000,61700,61700,61700,61700,0
20230531,172800,75419000,61700,61700,61700,61700,0
20230531,172700,75419000,61700,61700,61700,61700,0
20230531,172600,75419000,61700,61700,61700,61700,0
20230531,172500,75419000,61700,61700,61700,61700,0
20230531,172400,75419000,61700,61700,61700,61700,0
20230531,172300,75419000,61700,61700,61700,61700,0
20230531,172200,75419000,61700,61700,61700,61700,0
20230531,172100,75419000,61700,61700,61700,61700,0
20230531,172000,75419000,61700,61700,61700,61700,0
20230531,171900,75419000,61700,61700,61700,61700,0
20230531,171800,75419000,61700,61700,61700,61700,0
20230531,171700,75419000,61700,61700,61700,61700,0
20230531,171600,75419000,61700,61700,61700,61700,0
20230531,171500,75419000,61700,61700,61700,61700,0
20230531,171400,75419000,61700,61700,61700,61700,0
20230531,171300,75419000,61700,61700,61700,61700,0
20230531,171200,75419000,61700,61700,61700,61700,0
20230531,171100,75419000,61700,61700,61700,61700,0
20230531,171000,75419000,61700,61700,61700,61700,0
20230531,170900,75419000,61700,61700,61700,61700,0
20230531,170800,75419000,61700,61700,61700,61700,0
20230531,170700,75419000,61700,61700,61700,61700,0
20230531,170600,75419000,61700,61700,61700,61700,24
20230531,170500,75419000,61700,61700,61700,61700,0
20230531,170400,75419000,61700,61700,61700,61700,0
20230531,170300,75419000,61700,61700,61700,61700,0
20230531,170200,75419000,61700,61700,61700,61700,0
20230531,170100,75419000,61700,61700,61700,61700,0
20230531,170000,75419000,61700,61700,61700,61700,0
20230531,165900,75419000,61700,61700,61700,61700,0
20230531,165800,75419000,61700,61700,61700,61700,0
20230531,165700,75419000,61700,61700,61700,61700,0
20230531,165600,75419000,61700,61700,61700,61700,0
20230531,165500,75419000,61700,61700,61700,61700,0
20230531,165400,75419000,61700,61700,61700,61700,0
20230531,165300,75419000,61700,61700,61700,61700,0
20230531,165200,75419000,61700,61700,61700,61700,0
20230531,165100,75419000,61700,61700,61700,61700,0
20230531,165000,75419000,61700,61700,61700,61700,0
20230531,164900,75419000,61700,61700,61700,61700,0
20230531,164800,75419000,61700,61700,61700,61700,0
20230531,164700,75419000,61700,61700,61700,61700,0
20230531,164600,75419000,61700,61700,61700,61700,0
20230531,164500,75419000,61700,61700,61700,61700,0
20230531,164400,75419000,61700,61700,61700,61700,0
20230531,164300,75419000,61700,61700,61700,61700,0
20230531,164200,75419000,61700,61700,61700,61700,0
20230531,164100,75419000,61700,61700,61700,61700,0
20230531,164000,75419000,61700,61700,61700,61700,0
20230531,163900,75419000,61700,61700,61700,61700,0
20230531,163800,75419000,61700,61700,61700,61700,0
20230531,163700,75419000,61700,61700,61700,61700,0
20230531,163600,75419000,61700,61700,61700,61700,24
20230531,163500,75419000,61700,61700,61700,61700,0
20230531,163400,75419000,61700,61700,61700,61700,0
20230531,163300,75419000,61700,61700,61700,61700,0
20230531,163200,75419000,61700,61700,61700,61700,0
20230531,163100,75419000,61700,61700,61700,61700,0
20230531,163000,75419000,61700,61700,61700,61700,0
20230531,162900,75419000,61700,61700,61700,61700,0
20230531,162800,75419000,61700,61700,61700,61700,0
20230531,162700,75419000,61700,61700,61700,61700,0
20230531,162600,75419000,61700,61700,61700,61700,0
20230531,162500,75419000,61700,61700,61700,61700,0
20230531,162400,75419000,61700,61700,61700,61700,0
20230531,162300,75419000,61700,61700,61700,61700,0
20230531,162200,75419000,61700,61700,61700,61700,0
20230531,162100,75419000,61700,61700,61700,61700,0
20230531,162000,75419000,61700,61700,61700,61700,0
20230531,161900,75419000,61700,61700,61700,61700,0
20230531,161800,75419000,61700,61700,61700,61700,0
20230531,161700,75419000,61700,61700,61700,61700,0
20230531,161600,75419000,61700,61700,61700,61700,0
20230531,161500,75419000,61700,61700,61700,61700,0
20230531,161400,75419000,61700,61700,61700,61700,0
20230531,161300,75419000,61700,61700,61700,61700,0
20230531,161200,75419000,61700,61700,61700,61700,0
20230531,161100,75419000,61700,61700,61700,61700,0
20230531,161000,75419000,61700,61700,61700,61700,0
20230531,160900,75419000,61700,61700,61700,61700,0
20230531,160800,75419000,61700,61700,61700,61700,0
20230531,160700,75419000,61700,61700,61700,61700,0
20230531,160600,75419000,61700,61700,61700,61700,24
20230531,160500,75419000,61700,61700,61700,61700,0
20230531,160400,75419000,61700,61700,61700,61700,0
20230531,160300,75419000,61700,61700,61700,61700,0
20230531,160200,75419000,61700,61700,61700,61700,0
20230531,160100,75419000,61700,61700,61700,61700,0
20230531,160000,75419000,61700,61700,61700,61700,0
20230531,155900,75419000,61700,61700,61700,61700,0
20230531,155800,75419000,61700,61700,61700,61700,0
20230531,155700,75419000,61700,61700,61700,61700,0
20230531,155600,75419000,61700,61700,61700,61700,0
20230531,155500,75419000,61700,61700,61700,61700,0
20230531,155400,75419000,61700,61700,61700,61700,0
20230531,155300,75419000,61700,61700,61700,61700,0
20230531,155200,75419000,61700,61700,61700,61700,0
20230531,155100,75419000,61700,61700,61700,61700,0
20230531,155000,75419000,61700,61700,61700,61700,0
20230531,154900,75419000,61700,61700,61700,61700,0
20230531,154800,75419000,61700,61700,61700,61700,0
20230531,154700,75419000,61700,61700,61700,61700,0
20230531,154600,75419000,61700,61700,61700,61700,0
20230531,154500,75419000,61700,61700,61700,61700,0
20230531,154400,75419000,61700,61700,61700,61700,0
20230531,154300,75419000,61700,61700,61700,61700,0
20230531,154200,75419000,61700,61700,61700,61700,0
20230531,154100,75419000,61700,61700,61700,61700,0
20230531,154000,75419000,61700,61700,61700,61700,0
20230531,153900,75419000,61700,61700,61700,61700,0
20230531,153800,75419000,61700,61700,61700,61700,0
20230531,153700,75419000,61700,61700,61700,61700,0
20230531,153600,75419000,61700,61700,61700,61700,24
20230531,153500,75419000,61700,61700,61700,61700,0
20230531,153400,75419000,61700,61700,61700,61700,0
20230531,153300,75419000,61700,61700,61700,61700,0
20230531,153200,75419000,61700,61700,61700,61700,0
20230531,153100,75419000,61700,61700,61700,61700,0
20230531,153000,75419000,61700,61700,61700,61700,24
20230531,152900,73938200,61700,61700,61700,61700,0
20230531,152800,73938200,61700,61700,61700,61700,0
20230531,152700,73938200,61700,61700,61700,61700,0
20230531,152600,73938200,61700,61700,61700,61700,0
20230531,152500,73938200,61700,61700,61700,61700,0
20230531,152400,73938200,61700,61700,61700,61700,0
20230531,152300,73938200,61700,61700,61700,61700,0
20230531,152200,73938200,61700,61700,61700,61700,0
20230531,152100,73938200,61700,61700,61700,61700,0
20230531,152000,73938200,61700,61700,61700,61700,0
20230531,151900,73938200,61700,61700,61700,61700,10
20230531,151800,73321200,61700,61700,61700,61700,10
20230531,151700,72704200,61700,61700,61700,61700,10
20230531,151600,72087200,61700,61700,61700,61700,3
20230531,151500,71902100,61700,61700,61700,61700,0
20230531,151400,71902100,61700,61700,61700,61700,0
20230531,151300,71902100,61700,61700,61700,61700,0
20230531,151200,71902100,61700,61700,61700,61700,0
20230531,151100,71902100,61700,61700,61700,61700,0
20230531,151000,71902100,61700,61700,61700,61700,1
20230531,150900,71840400,61800,61800,61800,61800,0
20230531,150800,71840400,61800,61800,61800,61800,8
20230531,150700,71346000,61800,61800,61800,61800,0
20230531,150600,71346000,61800,61800,61800,61800,0
20230531,150500,71346000,61800,61800,61800,61800,0
20230531,150400,71346000,61800,61800,61800,61800,0
20230531,150300,71346000,61800,61800,61800,61800,1
20230531,150200,71284200,61700,61700,61700,61700,0
20230531,150100,71284200,61700,61700,61700,61700,80
20230531,150000,66348200,61800,61800,61800,61800,0
20230531,145900,66348200,61800,61800,61800,61800,0
20230531,145800,66348200,61800,61800,61800,61800,17
20230531,145700,65297600,61800,61800,61800,61800,4
20230531,145600,65050400,61700,61700,61700,61700,0
20230531,145500,65050400,61700,61700,61700,61700,0
20230531,145400,65050400,61700,61700,61700,61700,0
20230531,145300,65050400,61700,61700,61700,61700,0
20230531,145200,65050400,61700,61700,61700,61700,0
20230531,145100,65050400,61700,61800,61800,61700,26
20230531,145000,63444200,61800,61800,61800,61800,1
20230531,144900,63382400,61700,61700,61700,61700,0
20230531,144800,63382400,61700,61700,61700,61700,0
20230531,144700,63382400,61700,61700,61700,61700,0
20230531,144600,63382400,61700,61700,61700,61700,23
20230531,144500,61963300,61700,61700,61700,61700,10
20230531,144400,61346300,61700,61700,61700,61700,0
20230531,144300,61346300,61700,61700,61700,61700,0
20230531,144200,61346300,61700,61700,61700,61700,0
20230531,144100,61346300,61700,61700,61700,61700,0
20230531,144000,61346300,61700,61700,61700,61700,0
20230531,143900,61346300,61700,61700,61700,61700,0
20230531,143800,61346300,61700,61700,61700,61700,0
20230531,143700,61346300,61700,61700,61700,61700,0
20230531,143600,61346300,61700,61700,61700,61700,0
20230531,143500,61346300,61700,61700,61700,61700,0
20230531,143400,61346300,61700,61700,61700,61700,0
20230531,143300,61346300,61700,61700,61700,61700,0
20230531,143200,61346300,61700,61700,61700,61700,0
20230531,143100,61346300,61700,61700,61700,61700,1
20230531,143000,61284600,61700,61700,61700,61700,0
20230531,142900,61284600,61700,61700,61700,61700,0
20230531,142800,61284600,61700,61700,61700,61700,0
20230531,142700,61284600,61700,61700,61700,61700,0
20230531,142600,61284600,61700,61700,61700,61700,0
20230531,142500,61284600,61700,61700,61700,61700,8
20230531,142400,60791000,61700,61700,61700,61700,270
20230531,142300,44132000,61700,61700,61700,61700,0
20230531,142200,44132000,61700,61700,61700,61700,0
20230531,142100,44132000,61700,61700,61700,61700,0
20230531,142000,44132000,61700,61700,61700,61700,0
20230531,141900,44132000,61700,61700,61700,61700,0
20230531,141800,44132000,61700,61700,61700,61700,0
20230531,141700,44132000,61700,61700,61700,61700,0
20230531,141600,44132000,61700,61700,61700,61700,0
20230531,141500,44132000,61700,61700,61700,61700,0
20230531,141400,44132000,61700,61700,61700,61700,0
20230531,141300,44132000,61700,61700,61700,61700,0
20230531,141200,44132000,61700,61700,61700,61700,0
20230531,141100,44132000,61700,61700,61700,61700,0
20230531,141000,44132000,61700,61700,61700,61700,0
20230531,140900,44132000,61700,61700,61700,61700,0
20230531,140800,44132000,61700,61700,61700,61700,0
20230531,140700,44132000,61700,61700,61700,61700,0
20230531,140600,44132000,61700,61700,61700,61700,0
20230531,140500,44132000,61700,61700,61700,61700,0
20230531,140400,44132000,61700,61700,61700,61700,0
20230531,140300,44132000,61700,61700,61700,61700,0
20230531,140200,44132000,61700,61700,61700,61700,0
20230531,140100,44132000,61700,61700,61700,61700,0
20230531,140000,44132000,61700,61700,61700,61700,0
20230531,135900,44132000,61700,61700,61700,61700,0
20230531,135800,44132000,61700,61700,61700,61700,0
20230531,135700,44132000,61700,61700,61700,61700,1
20230531,135600,44070300,61700,61700,61700,61700,1
20230531,135500,44008600,61800,61800,61800,61800,0
20230531,135400,44008600,61800,61800,61800,61800,0
20230531,135300,44008600,61800,61800,61800,61800,0
20230531,135200,44008600,61800,61800,61800,61800,0
20230531,135100,44008600,61800,61800,61800,61800,0
20230531,135000,44008600,61800,61800,61800,61800,0
20230531,134900,44008600,61800,61800,61800,61800,0
20230531,134800,44008600,61800,61800,61800,61800,0
20230531,134700,44008600,61800,61800,61800,61800,0
20230531,134600,44008600,61800,61800,61800,61800,0
20230531,134500,44008600,61800,61800,61800,61800,0
20230531,134400,44008600,61800,61800,61800,61800,0
20230531,134300,44008600,61800,61800,61800,61800,48
20230531,134200,41042200,61800,61800,61800,61800,2
20230531,134100,40918600,61800,61800,61800,61800,8
20230531,134000,40424200,61800,61800,61800,61800,0
20230531,133900,40424200,61800,61800,61800,61800,0
20230531,133800,40424200,61800,61800,61800,61800,0
20230531,133700,40424200,61800,61800,61800,61800,0
20230531,133600,40424200,61800,61800,61800,61800,1
20230531,133500,40362400,61800,61800,61800,61800,0
20230531,133400,40362400,61800,61800,61800,61800,0
20230531,133300,40362400,61800,61800,61800,61800,0
20230531,133200,40362400,61800,61800,61800,61800,0
20230531,133100,40362400,61800,61800,61800,61800,0
20230531,133000,40362400,61800,61800,61800,61800,0
20230531,132900,40362400,61800,61800,61800,61800,0
20230531,132800,40362400,61800,61800,61800,61800,0
20230531,132700,40362400,61800,61800,61800,61800,0
20230531,132600,40362400,61800,61800,61800,61800,0
20230531,132500,40362400,61800,61800,61800,61800,0
20230531,132400,40362400,61800,61800,61800,61800,0
20230531,132300,40362400,61800,61800,61800,61800,0
20230531,132200,40362400,61800,61800,61800,61800,0
20230531,132100,40362400,61800,61800,61800,61800,0
20230531,132000,40362400,61800,61800,61800,61800,0
20230531,131900,40362400,61800,61800,61800,61800,0
20230531,131800,40362400,61800,61800,61800,61800,0
20230531,131700,40362400,61800,61800,61800,61800,0
20230531,131600,40362400,61800,61800,61800,61800,13
20230531,131500,39559000,61900,61900,61900,61900,0
20230531,131400,39559000,61900,61900,61900,61900,0
20230531,131300,39559000,61900,61900,61900,61900,0
20230531,131200,39559000,61900,61900,61900,61900,0
20230531,131100,39559000,61900,61900,61900,61900,0
20230531,131000,39559000,61900,61900,61900,61900,0
20230531,130900,39559000,61900,61900,61900,61900,0
20230531,130800,39559000,61900,61900,61900,61900,0
20230531,130700,39559000,61900,61900,61900,61900,0
20230531,130600,39559000,61900,61900,61900,61900,0
20230531,130500,39559000,61900,61900,61900,61900,0
20230531,130400,39559000,61900,61900,61900,61900,0
20230531,130300,39559000,61900,61900,61900,61900,0
20230531,130200,39559000,61900,61900,61900,61900,3
20230531,130100,39373300,61900,61900,61900,61900,0
20230531,130000,39373300,61900,61900,61900,61900,1
20230531,125900,39311400,61900,61900,61900,61900,0
20230531,125800,39311400,61900,61900,61900,61900,0
20230531,125700,39311400,61900,61900,61900,61900,0
20230531,125600,39311400,61900,61900,61900,61900,0
20230531,125500,39311400,61900,61900,61900,61900,0
20230531,125400,39311400,61900,61900,61900,61900,0
20230531,125300,39311400,61900,61900,61900,61900,0
20230531,125200,39311400,61900,61900,61900,61900,0
20230531,125100,39311400,61900,61900,61900,61900,0
20230531,125000,39311400,61900,61900,61900,61900,0
20230531,124900,39311400,61900,61900,61900,61900,0
20230531,124800,39311400,61900,61900,61900,61900,0
20230531,124700,39311400,61900,61900,61900,61900,0
20230531,124600,39311400,61900,61900,61900,61900,0
20230531,124500,39311400,61900,61900,61900,61900,0
20230531,124400,39311400,61900,61900,61900,61900,0
20230531,124300,39311400,61900,61900,61900,61900,0
20230531,124200,39311400,61900,61900,61900,61900,29
20230531,124100,37516300,61700,61700,61700,61700,10
20230531,124000,36899300,61700,61700,61700,61700,0
20230531,123900,36899300,61700,61700,61700,61700,1
20230531,123800,36837600,61700,61700,61700,61700,0
20230531,123700,36837600,61700,61700,61700,61700,0
20230531,123600,36837600,61700,61700,61700,61700,0
20230531,123500,36837600,61700,61700,61700,61700,0
20230531,123400,36837600,61700,61700,61700,61700,0
20230531,123300,36837600,61700,61700,61700,61700,0
20230531,123200,36837600,61700,61700,61700,61700,0
20230531,123100,36837600,61700,61700,61700,61700,0
20230531,123000,36837600,61700,61700,61700,61700,0
20230531,122900,36837600,61700,61700,61700,61700,0
20230531,122800,36837600,61700,61700,61700,61700,0
20230531,122700,36837600,61700,61700,61700,61700,0
20230531,122600,36837600,61700,61700,61700,61700,0
20230531,122500,36837600,61700,61700,61700,61700,0
20230531,122400,36837600,61700,61700,61700,61700,0
20230531,122300,36837600,61700,61700,61700,61700,0
20230531,122200,36837600,61700,61700,61700,61700,0
20230531,122100,36837600,61700,61700,61700,61700,0
20230531,122000,36837600,61700,61700,61700,61700,0
20230531,121900,36837600,61700,61700,61700,61700,0
20230531,121800,36837600,61700,61700,61700,61700,1
20230531,121700,36775900,61800,61800,61800,61800,0
20230531,121600,36775900,61800,61800,61800,61800,24
20230531,121500,35292700,61800,61800,61800,61800,0
20230531,121400,35292700,61800,61800,61800,61800,0
20230531,121300,35292700,61800,61800,61800,61800,0
20230531,121200,35292700,61800,61800,61800,61800,0
20230531,121100,35292700,61800,61800,61800,61800,0
20230531,121000,35292700,61800,61800,61800,61800,0
20230531,120900,35292700,61800,61800,61800,61800,0
20230531,120800,35292700,61800,61800,61800,61800,5
20230531,120700,34983700,61800,61800,61800,61800,0
20230531,120600,34983700,61800,61800,61800,61800,0
20230531,120500,34983700,61800,61800,61800,61800,9
20230531,120400,34427500,61800,61800,61800,61800,0
20230531,120300,34427500,61800,61800,61800,61800,0
20230531,120200,34427500,61800,61800,61800,61800,0
20230531,120100,34427500,61800,61800,61800,61800,0
20230531,120000,34427500,61800,61800,61800,61800,0
20230531,115900,34427500,61800,61800,61800,61800,0
20230531,115800,34427500,61800,61800,61800,61800,0
20230531,115700,34427500,61800,61800,61800,61800,0
20230531,115600,34427500,61800,61800,61800,61800,0
20230531,115500,34427500,61800,61800,61800,61800,0
20230531,115400,34427500,61800,61800,61800,61800,1
20230531,115300,34365700,61700,61700,61700,61700,0
20230531,115200,34365700,61700,61700,61700,61700,0
20230531,115100,34365700,61700,61700,61700,61700,0
20230531,115000,34365700,61700,61700,61700,61700,0
20230531,114900,34365700,61700,61700,61700,61700,0
20230531,114800,34365700,61700,61700,61700,61700,0
20230531,114700,34365700,61700,61700,61700,61700,0
20230531,114600,34365700,61700,61700,61700,61700,1
20230531,114500,34304000,61700,61700,61700,61700,0
20230531,114400,34304000,61700,61700,61700,61700,0
20230531,114300,34304000,61700,61700,61700,61700,0
20230531,114200,34304000,61700,61700,61700,61700,0
20230531,114100,34304000,61700,61700,61700,61700,0
20230531,114000,34304000,61700,61700,61700,61700,0
20230531,113900,34304000,61700,61700,61700,61700,0
20230531,113800,34304000,61700,61700,61700,61700,0
20230531,113700,34304000,61700,61700,61700,61700,0
20230531,113600,34304000,61700,61700,61700,61700,0
20230531,113500,34304000,61700,61700,61700,61700,0
20230531,113400,34304000,61700,61700,61700,61700,0
20230531,113300,34304000,61700,61700,61700,61700,0
20230531,113200,34304000,61700,61700,61700,61700,0
20230531,113100,34304000,61700,61700,61700,61700,0
20230531,113000,34304000,61700,61700,61700,61700,0
20230531,112900,34304000,61700,61700,61700,61700,0
20230531,112800,34304000,61700,61700,61700,61700,0
20230531,112700,34304000,61700,61700,61700,61700,0
20230531,112600,34304000,61700,61700,61700,61700,0
20230531,112500,34304000,61700,61700,61700,61700,0
20230531,112400,34304000,61700,61700,61700,61700,0
20230531,112300,34304000,61700,61700,61700,61700,0
20230531,112200,34304000,61700,61700,61700,61700,0
20230531,112100,34304000,61700,61700,61700,61700,0
20230531,112000,34304000,61700,61700,61700,61700,0
20230531,111900,34304000,61700,61700,61700,61700,0
20230531,111800,34304000,61700,61700,61700,61700,0
20230531,111700,34304000,61700,61700,61700,61700,0
20230531,111600,34304000,61700,61700,61700,61700,0
20230531,111500,34304000,61700,61700,61700,61700,0
20230531,111400,34304000,61700,61700,61700,61700,0
20230531,111300,34304000,61700,61700,61700,61700,0
20230531,111200,34304000,61700,61700,61700,61700,0
20230531,111100,34304000,61700,61700,61700,61700,0
20230531,111000,34304000,61700,61700,61700,61700,0
20230531,110900,34304000,61700,61700,61700,61700,0
20230531,110800,34304000,61700,61700,61700,61700,0
20230531,110700,34304000,61700,61700,61700,61700,0
20230531,110600,34304000,61700,61700,61700,61700,0
20230531,110500,34304000,61700,61700,61700,61700,0
20230531,110400,34304000,61700,61700,61700,61700,0
20230531,110300,34304000,61700,61700,61700,61700,0
20230531,110200,34304000,61700,61700,61700,61700,0
20230531,110100,34304000,61700,61700,61700,61700,0
20230531,110000,34304000,61700,61700,61700,61700,302
20230531,105900,15670600,61600,61600,61600,61600,0
20230531,105800,15670600,61600,61600,61600,61600,0
20230531,105700,15670600,61600,61600,61600,61600,0
20230531,105600,15670600,61600,61600,61600,61600,0
20230531,105500,15670600,61600,61600,61600,61600,0
20230531,105400,15670600,61600,61600,61600,61600,0
20230531,105300,15670600,61600,61600,61600,61600,0
20230531,105200,15670600,61600,61600,61600,61600,0
20230531,105100,15670600,61600,61600,61600,61600,0
20230531,105000,15670600,61600,61600,61600,61600,0
20230531,104900,15670600,61600,61600,61600,61600,9
20230531,104800,15116200,61700,61700,61700,61700,0
20230531,104700,15116200,61700,61700,61700,61700,21
20230531,104600,13820500,61700,61700,61700,61700,33
20230531,104500,11784400,61700,61700,61700,61700,0
20230531,104400,11784400,61700,61700,61700,61700,0
20230531,104300,11784400,61700,61700,61700,61700,0
20230531,104200,11784400,61700,61700,61700,61700,0
20230531,104100,11784400,61700,61700,61700,61700,0
20230531,104000,11784400,61700,61700,61700,61700,10
20230531,103900,11167400,61700,61700,61700,61700,0
20230531,103800,11167400,61700,61700,61700,61700,0
20230531,103700,11167400,61700,61700,61700,61700,0
20230531,103600,11167400,61700,61700,61700,61700,0
20230531,103500,11167400,61700,61700,61700,61700,0
20230531,103400,11167400,61700,61700,61700,61700,0
20230531,103300,11167400,61700,61700,61700,61700,0
20230531,103200,11167400,61700,61700,61700,61700,3
20230531,103100,10982300,61700,61700,61700,61700,0
20230531,103000,10982300,61700,61700,61700,61700,0
20230531,102900,10982300,61700,61700,61700,61700,0
20230531,102800,10982300,61700,61700,61700,61700,0
20230531,102700,10982300,61700,61700,61700,61700,0
20230531,102600,10982300,61700,61700,61700,61700,0
20230531,102500,10982300,61700,61700,61700,61700,2
20230531,102400,10858900,61700,61700,61700,61700,0
20230531,102300,10858900,61700,61700,61700,61700,0
20230531,102200,10858900,61700,61700,61700,61700,0
20230531,102100,10858900,61700,61700,61700,61700,5
20230531,102000,10550400,61700,61700,61700,61700,0
20230531,101900,10550400,61700,61700,61700,61700,0
20230531,101800,10550400,61700,61700,61700,61700,0
20230531,101700,10550400,61700,61700,61700,61700,0
20230531,101600,10550400,61700,61700,61700,61700,0
20230531,101500,10550400,61700,61700,61700,61700,0
20230531,101400,10550400,61700,61700,61700,61700,0
20230531,101300,10550400,61700,61700,61700,61700,0
20230531,101200,10550400,61700,61700,61700,61700,0
20230531,101100,10550400,61700,61700,61700,61700,0
20230531,101000,10550400,61700,61700,61700,61700,0
20230531,100900,10550400,61700,61700,61700,61700,0
20230531,100800,10550400,61700,61700,61700,61700,0
20230531,100700,10550400,61700,61700,61700,61700,0
20230531,100600,10550400,61700,61700,61700,61700,0
20230531,100500,10550400,61700,61700,61700,61700,0
20230531,100400,10550400,61700,61700,61700,61700,0
20230531,100300,10550400,61700,61700,61700,61700,0
20230531,100200,10550400,61700,61700,61700,61700,0
20230531,100100,10550400,61700,61700,61700,61700,0
20230531,100000,10550400,61700,61700,61700,61700,17
20230531,095900,9501500,61700,61700,61700,61700,0
20230531,095800,9501500,61700,61700,61700,61700,0
20230531,095700,9501500,61700,61700,61700,61700,0
20230531,095600,9501500,61700,61700,61700,61700,0
20230531,095500,9501500,61700,61700,61700,61700,0
20230531,095400,9501500,61700,61700,61700,61700,0
20230531,095300,9501500,61700,61700,61700,61700,0
20230531,095200,9501500,61700,61700,61700,61700,0
20230531,095100,9501500,61700,61700,61700,61700,0
20230531,095000,9501500,61700,61700,61700,61700,0
20230531,094900,9501500,61700,61700,61700,61700,0
20230531,094800,9501500,61700,61700,61700,61700,0
20230531,094700,9501500,61700,61700,61700,61700,0
20230531,094600,9501500,61700,61700,61700,61700,0
20230531,094500,9501500,61700,61700,61700,61700,0
20230531,094400,9501500,61700,61700,61700,61700,0
20230531,094300,9501500,61700,61600,61700,61600,30
20230531,094200,7650800,61700,61700,61700,61700,0
20230531,094100,7650800,61700,61700,61700,61700,0
20230531,094000,7650800,61700,61700,61700,61700,0
20230531,093900,7650800,61700,61700,61700,61700,0
20230531,093800,7650800,61700,61700,61700,61700,0
20230531,093700,7650800,61700,61700,61700,61700,0
20230531,093600,7650800,61700,61700,61700,61700,0
20230531,093500,7650800,61700,61700,61700,61700,0
20230531,093400,7650800,61700,61700,61700,61700,0
20230531,093300,7650800,61700,61700,61700,61700,0
20230531,093200,7650800,61700,61700,61700,61700,0
20230531,093100,7650800,61700,61700,61700,61700,0
20230531,093000,7650800,61700,61700,61700,61700,0
20230531,092900,7650800,61700,61700,61700,61700,0
20230531,092800,7650800,61700,61700,61700,61700,0
20230531,092700,7650800,61700,61700,61700,61700,0
20230531,092600,7650800,61700,61700,61700,61700,0
20230531,092500,7650800,61700,61700,61700,61700,0
20230531,092400,7650800,61700,61700,61700,61700,0
20230531,092300,7650800,61700,61700,61700,61700,0
20230531,092200,7650800,61700,61700,61700,61700,0
20230531,092100,7650800,61700,61700,61700,61700,0
20230531,092000,7650800,61700,61700,61700,61700,0
20230531,091900,7650800,61700,61700,61700,61700,0
20230531,091800,7650800,61700,61700,61700,61700,0
20230531,091700,7650800,61700,61700,61700,61700,0
20230531,091600,7650800,61700,61700,61700,61700,0
20230531,091500,7650800,61700,61700,61700,61700,0
20230531,091400,7650800,61700,61700,61700,61700,0
20230531,091300,7650800,61700,61700,61700,61700,0
20230531,091200,7650800,61700,61700,61700,61700,0
20230531,091100,7650800,61700,61700,61700,61700,0
20230531,091000,7650800,61700,61700,61700,61700,0
20230531,090900,7650800,61700,61700,61700,61700,0
20230531,090800,7650800,61700,61700,61700,61700,0
20230531,090700,7650800,61700,61700,61700,61700,81
20230531,090600,2653100,61700,61700,61700,61700,0
20230531,090500,2653100,61700,61700,61700,61700,0
20230531,090400,2653100,61700,61700,61700,61700,0
20230531,090300,2653100,61700,61700,61700,61700,0
20230531,090200,2653100,61700,61700,61700,61700,0
20230531,090100,2653100,61700,61700,61700,61700,0
20230531,090000,2653100,61700,61700,61700,61700,43