KissMeData/285490/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212400,1349366750,28950,28950,28950,28950,378
20230531,212300,1349366750,28950,28950,28950,28950,0
20230531,212200,1349366750,28950,28950,28950,28950,0
20230531,212100,1349366750,28950,28950,28950,28950,0
20230531,212000,1349366750,28950,28950,28950,28950,0
20230531,211900,1349366750,28950,28950,28950,28950,0
20230531,211800,1349366750,28950,28950,28950,28950,0
20230531,211700,1349366750,28950,28950,28950,28950,0
20230531,211600,1349366750,28950,28950,28950,28950,0
20230531,211500,1349366750,28950,28950,28950,28950,0
20230531,211400,1349366750,28950,28950,28950,28950,0
20230531,211300,1349366750,28950,28950,28950,28950,0
20230531,211200,1349366750,28950,28950,28950,28950,0
20230531,211100,1349366750,28950,28950,28950,28950,0
20230531,211000,1349366750,28950,28950,28950,28950,0
20230531,210900,1349366750,28950,28950,28950,28950,0
20230531,210800,1349366750,28950,28950,28950,28950,0
20230531,210700,1349366750,28950,28950,28950,28950,0
20230531,210600,1349366750,28950,28950,28950,28950,0
20230531,210500,1349366750,28950,28950,28950,28950,0
20230531,210400,1349366750,28950,28950,28950,28950,0
20230531,210300,1349366750,28950,28950,28950,28950,0
20230531,210200,1349366750,28950,28950,28950,28950,0
20230531,210100,1349366750,28950,28950,28950,28950,0
20230531,210000,1349366750,28950,28950,28950,28950,0
20230531,205900,1349366750,28950,28950,28950,28950,0
20230531,205800,1349366750,28950,28950,28950,28950,0
20230531,205700,1349366750,28950,28950,28950,28950,0
20230531,205600,1349366750,28950,28950,28950,28950,0
20230531,205500,1349366750,28950,28950,28950,28950,0
20230531,205400,1349366750,28950,28950,28950,28950,378
20230531,205300,1349366750,28950,28950,28950,28950,0
20230531,205200,1349366750,28950,28950,28950,28950,0
20230531,205100,1349366750,28950,28950,28950,28950,0
20230531,205000,1349366750,28950,28950,28950,28950,0
20230531,204900,1349366750,28950,28950,28950,28950,0
20230531,204800,1349366750,28950,28950,28950,28950,0
20230531,204700,1349366750,28950,28950,28950,28950,0
20230531,204600,1349366750,28950,28950,28950,28950,0
20230531,204500,1349366750,28950,28950,28950,28950,0
20230531,204400,1349366750,28950,28950,28950,28950,0
20230531,204300,1349366750,28950,28950,28950,28950,0
20230531,204200,1349366750,28950,28950,28950,28950,0
20230531,204100,1349366750,28950,28950,28950,28950,0
20230531,204000,1349366750,28950,28950,28950,28950,0
20230531,203900,1349366750,28950,28950,28950,28950,0
20230531,203800,1349366750,28950,28950,28950,28950,0
20230531,203700,1349366750,28950,28950,28950,28950,0
20230531,203600,1349366750,28950,28950,28950,28950,0
20230531,203500,1349366750,28950,28950,28950,28950,0
20230531,203400,1349366750,28950,28950,28950,28950,0
20230531,203300,1349366750,28950,28950,28950,28950,0
20230531,203200,1349366750,28950,28950,28950,28950,0
20230531,203100,1349366750,28950,28950,28950,28950,0
20230531,203000,1349366750,28950,28950,28950,28950,0
20230531,202900,1349366750,28950,28950,28950,28950,0
20230531,202800,1349366750,28950,28950,28950,28950,0
20230531,202700,1349366750,28950,28950,28950,28950,0
20230531,202600,1349366750,28950,28950,28950,28950,0
20230531,202500,1349366750,28950,28950,28950,28950,0
20230531,202400,1349366750,28950,28950,28950,28950,378
20230531,202300,1349366750,28950,28950,28950,28950,0
20230531,202200,1349366750,28950,28950,28950,28950,0
20230531,202100,1349366750,28950,28950,28950,28950,0
20230531,202000,1349366750,28950,28950,28950,28950,0
20230531,201900,1349366750,28950,28950,28950,28950,0
20230531,201800,1349366750,28950,28950,28950,28950,0
20230531,201700,1349366750,28950,28950,28950,28950,0
20230531,201600,1349366750,28950,28950,28950,28950,0
20230531,201500,1349366750,28950,28950,28950,28950,0
20230531,201400,1349366750,28950,28950,28950,28950,0
20230531,201300,1349366750,28950,28950,28950,28950,0
20230531,201200,1349366750,28950,28950,28950,28950,0
20230531,201100,1349366750,28950,28950,28950,28950,0
20230531,201000,1349366750,28950,28950,28950,28950,0
20230531,200900,1349366750,28950,28950,28950,28950,0
20230531,200800,1349366750,28950,28950,28950,28950,0
20230531,200700,1349366750,28950,28950,28950,28950,0
20230531,200600,1349366750,28950,28950,28950,28950,0
20230531,200500,1349366750,28950,28950,28950,28950,0
20230531,200400,1349366750,28950,28950,28950,28950,0
20230531,200300,1349366750,28950,28950,28950,28950,0
20230531,200200,1349366750,28950,28950,28950,28950,0
20230531,200100,1349366750,28950,28950,28950,28950,0
20230531,200000,1349366750,28950,28950,28950,28950,0
20230531,195900,1349366750,28950,28950,28950,28950,0
20230531,195800,1349366750,28950,28950,28950,28950,0
20230531,195700,1349366750,28950,28950,28950,28950,0
20230531,195600,1349366750,28950,28950,28950,28950,0
20230531,195500,1349366750,28950,28950,28950,28950,0
20230531,195400,1349366750,28950,28950,28950,28950,378
20230531,195300,1349366750,28950,28950,28950,28950,0
20230531,195200,1349366750,28950,28950,28950,28950,0
20230531,195100,1349366750,28950,28950,28950,28950,0
20230531,195000,1349366750,28950,28950,28950,28950,0
20230531,194900,1349366750,28950,28950,28950,28950,0
20230531,194800,1349366750,28950,28950,28950,28950,0
20230531,194700,1349366750,28950,28950,28950,28950,0
20230531,194600,1349366750,28950,28950,28950,28950,0
20230531,194500,1349366750,28950,28950,28950,28950,0
20230531,194400,1349366750,28950,28950,28950,28950,0
20230531,194300,1349366750,28950,28950,28950,28950,0
20230531,194200,1349366750,28950,28950,28950,28950,0
20230531,194100,1349366750,28950,28950,28950,28950,0
20230531,194000,1349366750,28950,28950,28950,28950,0
20230531,193900,1349366750,28950,28950,28950,28950,0
20230531,193800,1349366750,28950,28950,28950,28950,0
20230531,193700,1349366750,28950,28950,28950,28950,0
20230531,193600,1349366750,28950,28950,28950,28950,0
20230531,193500,1349366750,28950,28950,28950,28950,0
20230531,193400,1349366750,28950,28950,28950,28950,0
20230531,193300,1349366750,28950,28950,28950,28950,0
20230531,193200,1349366750,28950,28950,28950,28950,0
20230531,193100,1349366750,28950,28950,28950,28950,0
20230531,193000,1349366750,28950,28950,28950,28950,0
20230531,192900,1349366750,28950,28950,28950,28950,0
20230531,192800,1349366750,28950,28950,28950,28950,0
20230531,192700,1349366750,28950,28950,28950,28950,0
20230531,192600,1349366750,28950,28950,28950,28950,0
20230531,192500,1349366750,28950,28950,28950,28950,0
20230531,192400,1349366750,28950,28950,28950,28950,378
20230531,192300,1349366750,28950,28950,28950,28950,0
20230531,192200,1349366750,28950,28950,28950,28950,0
20230531,192100,1349366750,28950,28950,28950,28950,0
20230531,192000,1349366750,28950,28950,28950,28950,0
20230531,191900,1349366750,28950,28950,28950,28950,0
20230531,191800,1349366750,28950,28950,28950,28950,0
20230531,191700,1349366750,28950,28950,28950,28950,0
20230531,191600,1349366750,28950,28950,28950,28950,0
20230531,191500,1349366750,28950,28950,28950,28950,0
20230531,191400,1349366750,28950,28950,28950,28950,0
20230531,191300,1349366750,28950,28950,28950,28950,0
20230531,191200,1349366750,28950,28950,28950,28950,0
20230531,191100,1349366750,28950,28950,28950,28950,0
20230531,191000,1349366750,28950,28950,28950,28950,0
20230531,190900,1349366750,28950,28950,28950,28950,0
20230531,190800,1349366750,28950,28950,28950,28950,0
20230531,190700,1349366750,28950,28950,28950,28950,0
20230531,190600,1349366750,28950,28950,28950,28950,0
20230531,190500,1349366750,28950,28950,28950,28950,0
20230531,190400,1349366750,28950,28950,28950,28950,0
20230531,190300,1349366750,28950,28950,28950,28950,0
20230531,190200,1349366750,28950,28950,28950,28950,0
20230531,190100,1349366750,28950,28950,28950,28950,0
20230531,190000,1349366750,28950,28950,28950,28950,0
20230531,185900,1349366750,28950,28950,28950,28950,0
20230531,185800,1349366750,28950,28950,28950,28950,0
20230531,185700,1349366750,28950,28950,28950,28950,0
20230531,185600,1349366750,28950,28950,28950,28950,0
20230531,185500,1349366750,28950,28950,28950,28950,0
20230531,185400,1349366750,28950,28950,28950,28950,378
20230531,185300,1349366750,28950,28950,28950,28950,0
20230531,185200,1349366750,28950,28950,28950,28950,0
20230531,185100,1349366750,28950,28950,28950,28950,0
20230531,185000,1349366750,28950,28950,28950,28950,0
20230531,184900,1349366750,28950,28950,28950,28950,0
20230531,184800,1349366750,28950,28950,28950,28950,0
20230531,184700,1349366750,28950,28950,28950,28950,0
20230531,184600,1349366750,28950,28950,28950,28950,0
20230531,184500,1349366750,28950,28950,28950,28950,0
20230531,184400,1349366750,28950,28950,28950,28950,0
20230531,184300,1349366750,28950,28950,28950,28950,0
20230531,184200,1349366750,28950,28950,28950,28950,0
20230531,184100,1349366750,28950,28950,28950,28950,0
20230531,184000,1349366750,28950,28950,28950,28950,0
20230531,183900,1349366750,28950,28950,28950,28950,0
20230531,183800,1349366750,28950,28950,28950,28950,0
20230531,183700,1349366750,28950,28950,28950,28950,0
20230531,183600,1349366750,28950,28950,28950,28950,0
20230531,183500,1349366750,28950,28950,28950,28950,0
20230531,183400,1349366750,28950,28950,28950,28950,0
20230531,183300,1349366750,28950,28950,28950,28950,0
20230531,183200,1349366750,28950,28950,28950,28950,0
20230531,183100,1349366750,28950,28950,28950,28950,0
20230531,183000,1349366750,28950,28950,28950,28950,0
20230531,182900,1349366750,28950,28950,28950,28950,0
20230531,182800,1349366750,28950,28950,28950,28950,0
20230531,182700,1349366750,28950,28950,28950,28950,0
20230531,182600,1349366750,28950,28950,28950,28950,0
20230531,182500,1349366750,28950,28950,28950,28950,0
20230531,182400,1349366750,28950,28950,28950,28950,378
20230531,182300,1349366750,28950,28950,28950,28950,0
20230531,182200,1349366750,28950,28950,28950,28950,0
20230531,182100,1349366750,28950,28950,28950,28950,0
20230531,182000,1349366750,28950,28950,28950,28950,0
20230531,181900,1349366750,28950,28950,28950,28950,0
20230531,181800,1349366750,28950,28950,28950,28950,0
20230531,181700,1349366750,28950,28950,28950,28950,0
20230531,181600,1349366750,28950,28950,28950,28950,0
20230531,181500,1349366750,28950,28950,28950,28950,0
20230531,181400,1349366750,28950,28950,28950,28950,0
20230531,181300,1349366750,28950,28950,28950,28950,0
20230531,181200,1349366750,28950,28950,28950,28950,0
20230531,181100,1349366750,28950,28950,28950,28950,0
20230531,181000,1349366750,28950,28950,28950,28950,0
20230531,180900,1349366750,28950,28950,28950,28950,0
20230531,180800,1349366750,28950,28950,28950,28950,0
20230531,180700,1349366750,28950,28950,28950,28950,0
20230531,180600,1349366750,28950,28950,28950,28950,0
20230531,180500,1349366750,28950,28950,28950,28950,0
20230531,180400,1349366750,28950,28950,28950,28950,0
20230531,180300,1349366750,28950,28950,28950,28950,0
20230531,180200,1349366750,28950,28950,28950,28950,0
20230531,180100,1349366750,28950,28950,28950,28950,0
20230531,180000,1349366750,28950,28950,28950,28950,0
20230531,175900,1349366750,28950,28950,28950,28950,0
20230531,175800,1349366750,28950,28950,28950,28950,0
20230531,175700,1349366750,28950,28950,28950,28950,0
20230531,175600,1349366750,28950,28950,28950,28950,0
20230531,175500,1349366750,28950,28950,28950,28950,0
20230531,175400,1349366750,28950,28950,28950,28950,378
20230531,175300,1349366750,28950,28950,28950,28950,0
20230531,175200,1349366750,28950,28950,28950,28950,0
20230531,175100,1349366750,28950,28950,28950,28950,0
20230531,175000,1349366750,28950,28950,28950,28950,0
20230531,174900,1349366750,28950,28950,28950,28950,0
20230531,174800,1349366750,28950,28950,28950,28950,0
20230531,174700,1349366750,28950,28950,28950,28950,0
20230531,174600,1349366750,28950,28950,28950,28950,0
20230531,174500,1349366750,28950,28950,28950,28950,0
20230531,174400,1349366750,28950,28950,28950,28950,0
20230531,174300,1349366750,28950,28950,28950,28950,0
20230531,174200,1349366750,28950,28950,28950,28950,0
20230531,174100,1349366750,28950,28950,28950,28950,0
20230531,174000,1349366750,28950,28950,28950,28950,0
20230531,173900,1349366750,28950,28950,28950,28950,0
20230531,173800,1349366750,28950,28950,28950,28950,0
20230531,173700,1349366750,28950,28950,28950,28950,0
20230531,173600,1349366750,28950,28950,28950,28950,0
20230531,173500,1349366750,28950,28950,28950,28950,0
20230531,173400,1349366750,28950,28950,28950,28950,0
20230531,173300,1349366750,28950,28950,28950,28950,0
20230531,173200,1349366750,28950,28950,28950,28950,0
20230531,173100,1349366750,28950,28950,28950,28950,0
20230531,173000,1349366750,28950,28950,28950,28950,0
20230531,172900,1349366750,28950,28950,28950,28950,0
20230531,172800,1349366750,28950,28950,28950,28950,0
20230531,172700,1349366750,28950,28950,28950,28950,0
20230531,172600,1349366750,28950,28950,28950,28950,0
20230531,172500,1349366750,28950,28950,28950,28950,0
20230531,172400,1349366750,28950,28950,28950,28950,378
20230531,172300,1349366750,28950,28950,28950,28950,0
20230531,172200,1349366750,28950,28950,28950,28950,0
20230531,172100,1349366750,28950,28950,28950,28950,0
20230531,172000,1349366750,28950,28950,28950,28950,0
20230531,171900,1349366750,28950,28950,28950,28950,0
20230531,171800,1349366750,28950,28950,28950,28950,0
20230531,171700,1349366750,28950,28950,28950,28950,0
20230531,171600,1349366750,28950,28950,28950,28950,0
20230531,171500,1349366750,28950,28950,28950,28950,0
20230531,171400,1349366750,28950,28950,28950,28950,0
20230531,171300,1349366750,28950,28950,28950,28950,0
20230531,171200,1349366750,28950,28950,28950,28950,0
20230531,171100,1349366750,28950,28950,28950,28950,0
20230531,171000,1349366750,28950,28950,28950,28950,0
20230531,170900,1349366750,28950,28950,28950,28950,0
20230531,170800,1349366750,28950,28950,28950,28950,0
20230531,170700,1349366750,28950,28950,28950,28950,0
20230531,170600,1349366750,28950,28950,28950,28950,0
20230531,170500,1349366750,28950,28950,28950,28950,0
20230531,170400,1349366750,28950,28950,28950,28950,0
20230531,170300,1349366750,28950,28950,28950,28950,0
20230531,170200,1349366750,28950,28950,28950,28950,0
20230531,170100,1349366750,28950,28950,28950,28950,0
20230531,170000,1349366750,28950,28950,28950,28950,0
20230531,165900,1349366750,28950,28950,28950,28950,0
20230531,165800,1349366750,28950,28950,28950,28950,0
20230531,165700,1349366750,28950,28950,28950,28950,0
20230531,165600,1349366750,28950,28950,28950,28950,0
20230531,165500,1349366750,28950,28950,28950,28950,0
20230531,165400,1349366750,28950,28950,28950,28950,378
20230531,165300,1349366750,28950,28950,28950,28950,0
20230531,165200,1349366750,28950,28950,28950,28950,0
20230531,165100,1349366750,28950,28950,28950,28950,0
20230531,165000,1349366750,28950,28950,28950,28950,0
20230531,164900,1349366750,28950,28950,28950,28950,0
20230531,164800,1349366750,28950,28950,28950,28950,0
20230531,164700,1349366750,28950,28950,28950,28950,0
20230531,164600,1349366750,28950,28950,28950,28950,0
20230531,164500,1349366750,28950,28950,28950,28950,0
20230531,164400,1349366750,28950,28950,28950,28950,0
20230531,164300,1349366750,28950,28950,28950,28950,0
20230531,164200,1349366750,28950,28950,28950,28950,0
20230531,164100,1349366750,28950,28950,28950,28950,0
20230531,164000,1349366750,28950,28950,28950,28950,0
20230531,163900,1349366750,28950,28950,28950,28950,0
20230531,163800,1349366750,28950,28950,28950,28950,0
20230531,163700,1349366750,28950,28950,28950,28950,0
20230531,163600,1349366750,28950,28950,28950,28950,0
20230531,163500,1349366750,28950,28950,28950,28950,0
20230531,163400,1349366750,28950,28950,28950,28950,0
20230531,163300,1349366750,28950,28950,28950,28950,0
20230531,163200,1349366750,28950,28950,28950,28950,0
20230531,163100,1349366750,28950,28950,28950,28950,0
20230531,163000,1349366750,28950,28950,28950,28950,0
20230531,162900,1349366750,28950,28950,28950,28950,0
20230531,162800,1349366750,28950,28950,28950,28950,0
20230531,162700,1349366750,28950,28950,28950,28950,0
20230531,162600,1349366750,28950,28950,28950,28950,0
20230531,162500,1349366750,28950,28950,28950,28950,0
20230531,162400,1349366750,28950,28950,28950,28950,378
20230531,162300,1349366750,28950,28950,28950,28950,0
20230531,162200,1349366750,28950,28950,28950,28950,0
20230531,162100,1349366750,28950,28950,28950,28950,0
20230531,162000,1349366750,28950,28950,28950,28950,0
20230531,161900,1349366750,28950,28950,28950,28950,0
20230531,161800,1349366750,28950,28950,28950,28950,0
20230531,161700,1349366750,28950,28950,28950,28950,0
20230531,161600,1349366750,28950,28950,28950,28950,0
20230531,161500,1349366750,28950,28950,28950,28950,0
20230531,161400,1349366750,28950,28950,28950,28950,0
20230531,161300,1349366750,28950,28950,28950,28950,0
20230531,161200,1349366750,28950,28950,28950,28950,0
20230531,161100,1349366750,28950,28950,28950,28950,0
20230531,161000,1349366750,28950,28950,28950,28950,0
20230531,160900,1349366750,28950,28950,28950,28950,0
20230531,160800,1349366750,28950,28950,28950,28950,0
20230531,160700,1349366750,28950,28950,28950,28950,0
20230531,160600,1349366750,28950,28950,28950,28950,0
20230531,160500,1349366750,28950,28950,28950,28950,0
20230531,160400,1349366750,28950,28950,28950,28950,0
20230531,160300,1349366750,28950,28950,28950,28950,0
20230531,160200,1349366750,28950,28950,28950,28950,0
20230531,160100,1349366750,28950,28950,28950,28950,0
20230531,160000,1349366750,28950,28950,28950,28950,0
20230531,155900,1349366750,28950,28950,28950,28950,0
20230531,155800,1349366750,28950,28950,28950,28950,0
20230531,155700,1349366750,28950,28950,28950,28950,0
20230531,155600,1349366750,28950,28950,28950,28950,0
20230531,155500,1349366750,28950,28950,28950,28950,0
20230531,155400,1349366750,28950,28950,28950,28950,378
20230531,155300,1349366750,28950,28950,28950,28950,0
20230531,155200,1349366750,28950,28950,28950,28950,0
20230531,155100,1349366750,28950,28950,28950,28950,0
20230531,155000,1349366750,28950,28950,28950,28950,0
20230531,154900,1349366750,28950,28950,28950,28950,0
20230531,154800,1349366750,28950,28950,28950,28950,0
20230531,154700,1349366750,28950,28950,28950,28950,0
20230531,154600,1349366750,28950,28950,28950,28950,0
20230531,154500,1349366750,28950,28950,28950,28950,0
20230531,154400,1349366750,28950,28950,28950,28950,0
20230531,154300,1349366750,28950,28950,28950,28950,0
20230531,154200,1349366750,28950,28950,28950,28950,0
20230531,154100,1349366750,28950,28950,28950,28950,0
20230531,154000,1349366750,28950,28950,28950,28950,0
20230531,153900,1349366750,28950,28950,28950,28950,0
20230531,153800,1349366750,28950,28950,28950,28950,0
20230531,153700,1349366750,28950,28950,28950,28950,0
20230531,153600,1349366750,28950,28950,28950,28950,0
20230531,153500,1349366750,28950,28950,28950,28950,0
20230531,153400,1349366750,28950,28950,28950,28950,0
20230531,153300,1349366750,28950,28950,28950,28950,0
20230531,153200,1349366750,28950,28950,28950,28950,0
20230531,153100,1349366750,28950,28950,28950,28950,0
20230531,153000,1349366750,28950,28950,28950,28950,378
20230531,152900,1338423650,28900,28900,28900,28900,0
20230531,152800,1338423650,28900,28900,28900,28900,0
20230531,152700,1338423650,28900,28900,28900,28900,0
20230531,152600,1338423650,28900,28900,28900,28900,0
20230531,152500,1338423650,28900,28900,28900,28900,0
20230531,152400,1338423650,28900,28900,28900,28900,0
20230531,152300,1338423650,28900,28900,28900,28900,0
20230531,152200,1338423650,28900,28900,28900,28900,0
20230531,152100,1338423650,28900,28900,28900,28900,0
20230531,152000,1338423650,28900,28900,28900,28900,0
20230531,151900,1338423650,28900,28950,28950,28900,355
20230531,151800,1328162350,28900,28900,28900,28900,0
20230531,151700,1328162350,28900,28900,28900,28900,0
20230531,151600,1328162350,28900,28950,28950,28900,160
20230531,151500,1323530600,28950,28950,28950,28950,94
20230531,151400,1320809300,28950,28950,28950,28950,1
20230531,151300,1320780350,28950,28950,28950,28950,236
20230531,151200,1313948150,29050,29050,29050,29050,159
20230531,151100,1309329200,29050,29000,29050,29000,31
20230531,151000,1308429050,29050,29050,29050,29000,22
20230531,150900,1307790100,28950,28950,28950,28950,1
20230531,150800,1307761150,28950,29050,29050,28950,2
20230531,150700,1307703150,29050,29050,29050,29050,2
20230531,150600,1307645050,29050,29000,29050,29000,103
20230531,150500,1304657250,29000,29000,29000,29000,0
20230531,150400,1304657250,29000,29000,29000,29000,27
20230531,150300,1303874250,29000,29000,29000,29000,0
20230531,150200,1303874250,29000,28900,29000,28900,189
20230531,150100,1298408450,28900,29000,29000,28900,21
20230531,150000,1297800050,29000,29000,29000,29000,115
20230531,145900,1294465050,29000,28900,29000,28900,102
20230531,145800,1291517050,28900,28900,28900,28900,0
20230531,145700,1291517050,28900,28900,28900,28900,0
20230531,145600,1291517050,28900,28950,28950,28900,263
20230531,145500,1283914850,28950,28950,28950,28950,16
20230531,145400,1283451650,29000,29000,29000,29000,10
20230531,145300,1283161650,28950,28950,28950,28950,50
20230531,145200,1281714150,28950,28950,28950,28950,1
20230531,145100,1281685200,29000,29000,29000,29000,1
20230531,145000,1281656200,29000,29000,29000,29000,5
20230531,144900,1281511200,29000,29000,29000,29000,1
20230531,144800,1281482200,29050,29050,29050,29050,3
20230531,144700,1281395050,28950,28950,28950,28950,11
20230531,144600,1281076600,29050,29050,29050,29050,0
20230531,144500,1281076600,29050,29050,29050,29050,1
20230531,144400,1281047550,29000,29000,29000,29000,5
20230531,144300,1280902550,29000,29000,29000,29000,38
20230531,144200,1279800550,29000,29000,29000,29000,76
20230531,144100,1277596550,29050,29050,29050,29050,0
20230531,144000,1277596550,29050,29050,29050,29050,0
20230531,143900,1277596550,29050,29000,29050,29000,2
20230531,143800,1277538500,28950,28950,28950,28950,0
20230531,143700,1277538500,28950,28950,28950,28950,0
20230531,143600,1277538500,28950,28950,28950,28950,95
20230531,143500,1274788250,28950,28950,28950,28950,0
20230531,143400,1274788250,28950,28950,28950,28950,21
20230531,143300,1274180300,29000,29000,29000,28950,616
20230531,143200,1256318600,29000,29000,29000,29000,688
20230531,143100,1236366600,29000,29000,29000,29000,14
20230531,143000,1235960600,29050,29050,29050,29050,19
20230531,142900,1235408650,29050,29050,29050,29050,0
20230531,142800,1235408650,29050,29050,29050,29050,5
20230531,142700,1235263400,29050,29050,29050,29050,0
20230531,142600,1235263400,29050,29100,29100,29050,21
20230531,142500,1234652350,29100,29100,29100,29100,0
20230531,142400,1234652350,29100,29100,29100,29100,20
20230531,142300,1234070350,29100,29050,29100,29000,146
20230531,142200,1229825500,29050,29000,29050,29000,19
20230531,142100,1229274050,29050,29050,29050,29000,17
20230531,142000,1228780700,29100,29000,29100,29000,12
20230531,141900,1228431800,29000,29000,29050,29000,63
20230531,141800,1226604550,29000,29000,29000,29000,0
20230531,141700,1226604550,29000,29000,29000,29000,1
20230531,141600,1226575550,29000,29000,29000,29000,4
20230531,141500,1226459550,29000,28950,29000,28950,41
20230531,141400,1225270650,28950,29000,29000,28950,67
20230531,141300,1223327750,29000,29000,29000,29000,0
20230531,141200,1223327750,29000,29000,29000,29000,8
20230531,141100,1223095750,28950,28950,28950,28950,3
20230531,141000,1223008900,28950,28950,28950,28950,4
20230531,140900,1222893100,28950,28950,28950,28950,84
20230531,140800,1220461300,28950,28950,28950,28950,2
20230531,140700,1220403400,28950,28950,28950,28950,30
20230531,140600,1219534900,28950,28950,28950,28950,0
20230531,140500,1219534900,28950,28950,28950,28950,6
20230531,140400,1219361200,28950,28950,28950,28950,17
20230531,140300,1218869050,29000,29000,29000,29000,152
20230531,140200,1214461050,29000,28950,29000,28900,317
20230531,140100,1205284750,28950,28950,28950,28950,1
20230531,140000,1205255800,28900,28900,28900,28900,69
20230531,135900,1203261700,28900,28950,28950,28900,205
20230531,135800,1197336200,28950,28950,28950,28950,117
20230531,135700,1193949050,28950,28950,28950,28950,0
20230531,135600,1193949050,28950,28950,28950,28950,5
20230531,135500,1193804300,28950,28950,28950,28950,1
20230531,135400,1193775350,28950,29000,29000,28950,46
20230531,135300,1192441900,29000,29000,29000,29000,0
20230531,135200,1192441900,29000,29000,29000,29000,0
20230531,135100,1192441900,29000,29000,29000,29000,1
20230531,135000,1192412900,28950,28950,28950,28950,1
20230531,134900,1192383950,29000,29000,29000,29000,69
20230531,134800,1190382950,28950,28950,28950,28950,10
20230531,134700,1190093450,29000,29000,29000,29000,1
20230531,134600,1190064450,28950,28950,28950,28950,13
20230531,134500,1189688100,28950,28950,28950,28950,0
20230531,134400,1189688100,28950,28950,28950,28950,0
20230531,134300,1189688100,28950,28950,28950,28950,98
20230531,134200,1186851000,28950,29050,29050,28950,343
20230531,134100,1176904350,29050,29050,29050,29050,0
20230531,134000,1176904350,29050,29050,29050,29050,1
20230531,133900,1176875300,29000,29000,29000,29000,2
20230531,133800,1176817300,29000,29000,29000,29000,1
20230531,133700,1176788300,29000,29000,29000,29000,9
20230531,133600,1176527300,29000,29000,29000,29000,114
20230531,133500,1173221300,28950,28950,28950,28950,21
20230531,133400,1172613350,29000,29000,29000,29000,1
20230531,133300,1172584350,28950,28950,28950,28950,734
20230531,133200,1151335050,28950,28950,28950,28950,10
20230531,133100,1151045550,28950,28950,28950,28950,9
20230531,133000,1150785000,28950,28900,28950,28900,7
20230531,132900,1150582400,28950,28950,28950,28950,4
20230531,132800,1150466600,28950,28950,28950,28950,29
20230531,132700,1149627050,28950,28950,28950,28950,1
20230531,132600,1149598100,28950,28950,28950,28900,112
20230531,132500,1146355850,28950,28950,28950,28950,44
20230531,132400,1145082050,28950,28950,28950,28950,11
20230531,132300,1144763600,28950,28950,29000,28950,1185
20230531,132200,1110449100,28950,29000,29000,28950,1642
20230531,132100,1062913150,29000,28950,29000,28950,66
20230531,132000,1061001250,29000,29000,29000,29000,1132
20230531,131900,1028173250,29000,29000,29000,29000,22
20230531,131800,1027535250,29050,29000,29050,29000,489
20230531,131700,1013352550,29000,29050,29050,29000,114
20230531,131600,1010046350,29000,29000,29000,29000,1
20230531,131500,1010017350,29000,29000,29000,29000,10
20230531,131400,1009727350,29000,29000,29000,29000,18
20230531,131300,1009205350,29000,29050,29050,29000,145
20230531,131200,1004993350,29050,29050,29050,29050,0
20230531,131100,1004993350,29050,29050,29050,29050,1
20230531,131000,1004964300,29050,29050,29050,29050,0
20230531,130900,1004964300,29050,29050,29050,29050,0
20230531,130800,1004964300,29050,29050,29050,29050,200
20230531,130700,999154300,29050,29050,29050,29050,0
20230531,130600,999154300,29050,29050,29050,29050,500
20230531,130500,984629300,29050,29050,29050,29050,100
20230531,130400,981724300,29050,29100,29100,29050,102
20230531,130300,978761100,29100,29100,29100,29100,0
20230531,130200,978761100,29100,29100,29100,29100,0
20230531,130100,978761100,29100,29100,29100,29100,5
20230531,130000,978615600,29050,29050,29050,29050,0
20230531,125900,978615600,29050,29050,29050,29050,1
20230531,125800,978586550,29050,29050,29050,29050,14
20230531,125700,978179850,29050,29050,29050,29050,10
20230531,125600,977889350,29100,29100,29100,29100,7
20230531,125500,977685650,29100,29100,29100,29100,1
20230531,125400,977656550,29100,29100,29100,29100,0
20230531,125300,977656550,29100,29100,29100,29100,7
20230531,125200,977452850,29100,29100,29100,29100,0
20230531,125100,977452850,29100,29100,29100,29100,0
20230531,125000,977452850,29100,29100,29100,29100,0
20230531,124900,977452850,29100,29100,29100,29100,239
20230531,124800,970497950,29100,29100,29100,29100,132
20230531,124700,966656750,29100,29100,29100,29100,0
20230531,124600,966656750,29100,29100,29100,29100,0
20230531,124500,966656750,29100,29100,29100,29100,0
20230531,124400,966656750,29100,29100,29100,29100,0
20230531,124300,966656750,29100,29100,29100,29100,1
20230531,124200,966627650,29100,29100,29100,29100,115
20230531,124100,963281150,29100,29100,29100,29100,0
20230531,124000,963281150,29100,29100,29100,29100,42
20230531,123900,962058950,29150,29150,29150,29150,2
20230531,123800,962000650,29100,29100,29100,29100,0
20230531,123700,962000650,29100,29100,29100,29100,0
20230531,123600,962000650,29100,29100,29100,29100,0
20230531,123500,962000650,29100,29100,29100,29100,20
20230531,123400,961418650,29150,29150,29150,29150,0
20230531,123300,961418650,29150,29100,29150,29100,11
20230531,123200,961098350,29100,29100,29100,29100,1
20230531,123100,961069250,29100,29100,29100,29100,4
20230531,123000,960952850,29100,29100,29100,29100,31
20230531,122900,960050750,29050,29050,29050,29050,65
20230531,122800,958162500,29100,29100,29100,29100,1
20230531,122700,958133400,29100,29100,29100,29100,0
20230531,122600,958133400,29100,29100,29100,29100,0
20230531,122500,958133400,29100,29100,29100,29050,1561
20230531,122400,912710700,29100,29100,29100,29100,202
20230531,122300,906832500,29100,29100,29100,29100,0
20230531,122200,906832500,29100,29100,29100,29100,30
20230531,122100,905959500,29100,29100,29100,29100,0
20230531,122000,905959500,29100,29100,29100,29100,5
20230531,121900,905814000,29100,29100,29100,29100,0
20230531,121800,905814000,29100,29100,29100,29100,2
20230531,121700,905755800,29150,29150,29150,29150,0
20230531,121600,905755800,29150,29150,29150,29150,68
20230531,121500,903773600,29100,29100,29100,29100,8
20230531,121400,903540800,29100,29100,29100,29100,1
20230531,121300,903511700,29150,29100,29150,29100,221
20230531,121200,897080550,29150,29150,29150,29150,655
20230531,121100,877987300,29200,29200,29200,29200,0
20230531,121000,877987300,29200,29200,29200,29200,0
20230531,120900,877987300,29200,29200,29200,29200,8
20230531,120800,877753700,29200,29200,29200,29200,0
20230531,120700,877753700,29200,29200,29200,29200,0
20230531,120600,877753700,29200,29200,29200,29200,0
20230531,120500,877753700,29200,29200,29200,29200,4
20230531,120400,877636900,29200,29200,29200,29200,102
20230531,120300,874658500,29200,29200,29200,29200,68
20230531,120200,872672900,29200,29200,29200,29200,5
20230531,120100,872526900,29200,29200,29200,29200,0
20230531,120000,872526900,29200,29200,29200,29200,0
20230531,115900,872526900,29200,29200,29200,29200,0
20230531,115800,872526900,29200,29200,29200,29200,0
20230531,115700,872526900,29200,29200,29200,29200,9
20230531,115600,872264100,29150,29150,29150,29150,0
20230531,115500,872264100,29150,29150,29150,29150,1
20230531,115400,872234950,29150,29150,29150,29150,100
20230531,115300,869319950,29150,29200,29200,29150,230
20230531,115200,862615200,29150,29150,29150,29150,301
20230531,115100,853841050,29200,29200,29200,29200,0
20230531,115000,853841050,29200,29200,29200,29200,1
20230531,114900,853811850,29200,29200,29200,29200,0
20230531,114800,853811850,29200,29200,29200,29200,13
20230531,114700,853432250,29200,29200,29200,29200,0
20230531,114600,853432250,29200,29200,29200,29200,0
20230531,114500,853432250,29200,29200,29200,29200,0
20230531,114400,853432250,29200,29200,29200,29200,336
20230531,114300,843621050,29250,29250,29250,29250,0
20230531,114200,843621050,29250,29250,29250,29250,40
20230531,114100,842451050,29250,29250,29250,29250,0
20230531,114000,842451050,29250,29200,29250,29200,31
20230531,113900,841545350,29150,29150,29150,29150,0
20230531,113800,841545350,29150,29150,29150,29150,50
20230531,113700,840087850,29300,29300,29300,29300,0
20230531,113600,840087850,29300,29300,29300,29300,1
20230531,113500,840058550,29300,29300,29300,29300,0
20230531,113400,840058550,29300,29300,29300,29300,1
20230531,113300,840029250,29150,29150,29150,29150,0
20230531,113200,840029250,29150,29150,29150,29150,30
20230531,113100,839154750,29150,29150,29150,29150,270
20230531,113000,831284250,29150,29150,29150,29150,500
20230531,112900,816709250,29100,29100,29100,29100,0
20230531,112800,816709250,29100,29150,29150,29100,12
20230531,112700,816360000,29100,29150,29150,29100,7
20230531,112600,816156050,29150,29150,29150,29150,5
20230531,112500,816010300,29150,29300,29300,29150,2639
20230531,112400,738974800,29300,29300,29300,29300,35
20230531,112300,737949300,29300,29300,29300,29300,0
20230531,112200,737949300,29300,29300,29300,29300,2
20230531,112100,737890700,29300,29300,29300,29300,0
20230531,112000,737890700,29300,29300,29300,29300,12
20230531,111900,737539100,29300,29300,29300,29300,1
20230531,111800,737509800,29300,29300,29300,29300,332
20230531,111700,727782200,29300,29300,29300,29300,0
20230531,111600,727782200,29300,29250,29300,29250,104
20230531,111500,724736800,29250,29250,29250,29250,0
20230531,111400,724736800,29250,29300,29300,29250,195
20230531,111300,719028350,29250,29250,29250,29250,22
20230531,111200,718384850,29250,29250,29250,29250,0
20230531,111100,718384850,29250,29250,29250,29250,10
20230531,111000,718092350,29300,29300,29300,29300,0
20230531,110900,718092350,29300,29300,29300,29300,0
20230531,110800,718092350,29300,29300,29300,29300,10
20230531,110700,717799350,29300,29300,29300,29300,0
20230531,110600,717799350,29300,29300,29300,29300,44
20230531,110500,716510150,29300,29300,29300,29300,0
20230531,110400,716510150,29300,29300,29300,29300,48
20230531,110300,715103750,29300,29250,29300,29250,30
20230531,110200,714225250,29250,29250,29250,29250,101
20230531,110100,711271000,29250,29250,29250,29250,208
20230531,110000,705187000,29250,29250,29250,29250,200
20230531,105900,699337000,29250,29250,29250,29250,0
20230531,105800,699337000,29250,29250,29250,29250,62
20230531,105700,697523500,29250,29250,29250,29250,490
20230531,105600,683191000,29300,29300,29300,29300,0
20230531,105500,683191000,29300,29300,29300,29300,565
20230531,105400,666636500,29350,29350,29350,29350,124
20230531,105300,662997100,29350,29350,29350,29350,383
20230531,105200,651756050,29350,29300,29350,29300,13
20230531,105100,651374550,29350,29350,29350,29350,0
20230531,105000,651374550,29350,29350,29350,29350,2
20230531,104900,651315850,29350,29350,29350,29350,0
20230531,104800,651315850,29350,29350,29350,29350,10
20230531,104700,651022350,29350,29350,29350,29350,44
20230531,104600,649730950,29350,29350,29350,29350,1
20230531,104500,649701600,29300,29300,29300,29300,0
20230531,104400,649701600,29300,29300,29300,29300,10
20230531,104300,649408600,29300,29300,29350,29300,93
20230531,104200,646682700,29300,29350,29350,29300,377
20230531,104100,635625650,29350,29400,29400,29350,9
20230531,104000,635361150,29400,29400,29400,29400,26
20230531,103900,634596750,29400,29450,29450,29400,196
20230531,103800,628833700,29500,29500,29500,29500,4
20230531,103700,628715700,29450,29450,29450,29450,2
20230531,103600,628656800,29400,29450,29450,29400,43
20230531,103500,627390500,29450,29450,29450,29450,2
20230531,103400,627331600,29450,29550,29550,29400,271
20230531,103300,619350600,29450,29500,29500,29450,1215
20230531,103200,583508600,29550,29500,29550,29500,366
20230531,103100,572705600,29450,29450,29450,29450,450
20230531,103000,559453100,29450,29450,29500,29450,469
20230531,102900,545640850,29500,29500,29500,29500,46
20230531,102800,544283850,29500,29500,29500,29450,409
20230531,102700,532221000,29500,29550,29550,29500,26
20230531,102600,531453850,29550,29500,29550,29500,363
20230531,102500,520742100,29550,29450,29550,29450,717
20230531,102400,499593000,29450,29400,29450,29400,95
20230531,102300,496796850,29400,29450,29450,29400,465
20230531,102200,483125000,29450,29450,29500,29450,428
20230531,102100,470520150,29450,29400,29500,29400,1058
20230531,102000,439351850,29450,29350,29450,29350,281
20230531,101900,431083350,29350,29200,29450,29200,1721
20230531,101800,380616200,29200,29200,29200,29150,178
20230531,101700,375418900,29200,29200,29200,29200,0
20230531,101600,375418900,29200,29150,29200,29150,160
20230531,101500,370748650,29200,29200,29200,29200,0
20230531,101400,370748650,29200,29200,29200,29200,0
20230531,101300,370748650,29200,29200,29200,29200,1
20230531,101200,370719450,29050,29100,29100,29050,153
20230531,101100,366270200,29150,29150,29150,29150,0
20230531,101000,366270200,29150,29200,29200,29150,51
20230531,100900,364783500,29050,29050,29050,29050,178
20230531,100800,359612600,29200,29100,29200,29100,41
20230531,100700,358419400,29100,29150,29150,29100,295
20230531,100600,349822650,29150,29050,29150,29050,1152
20230531,100500,316348950,29050,29050,29050,29050,243
20230531,100400,309289800,29050,29050,29050,29050,0
20230531,100300,309289800,29050,29050,29050,29050,10
20230531,100200,308999300,28900,29100,29100,28900,26
20230531,100100,308247100,28900,29100,29100,28900,177
20230531,100000,303131350,28900,28950,28950,28900,376
20230531,095900,292253200,29000,29000,29000,29000,75
20230531,095800,290078200,29000,29050,29050,29000,1010
20230531,095700,260740200,29050,29050,29050,29050,139
20230531,095600,256702250,29050,29050,29050,29050,41
20230531,095500,255511200,29000,29000,29000,29000,24
20230531,095400,254815200,29000,29000,29000,29000,14
20230531,095300,254409200,28950,28950,28950,28950,2
20230531,095200,254351300,29000,29000,29000,29000,2
20230531,095100,254293300,29000,29000,29000,29000,105
20230531,095000,251248300,29000,29000,29000,29000,108
20230531,094900,248116300,29000,29000,29000,29000,10
20230531,094800,247826300,29050,29050,29050,29050,11
20230531,094700,247506750,29000,29050,29100,29000,248
20230531,094600,240301600,29000,29050,29100,29000,221
20230531,094500,233887300,29000,29000,29000,29000,39
20230531,094400,232756300,29000,28950,29000,28950,21
20230531,094300,232148300,29050,29050,29050,29050,17
20230531,094200,231654450,29050,28900,29050,28900,2
20230531,094100,231596500,29050,29050,29050,29050,1
20230531,094000,231567450,28900,29050,29050,28850,263
20230531,093900,223966250,29100,28900,29100,28900,171
20230531,093800,219024150,28900,29050,29050,28900,261
20230531,093700,211473450,29150,29100,29150,29000,695
20230531,093600,191296800,29150,29150,29150,29150,10
20230531,093500,191005300,29100,29100,29100,29050,59
20230531,093400,189290300,29100,29100,29100,29100,1
20230531,093300,189261200,29100,29100,29100,29100,27
20230531,093200,188475500,29100,29050,29100,29050,85
20230531,093100,186005900,29000,29050,29050,29000,506
20230531,093000,171308600,29100,29200,29200,29100,731
20230531,092900,149978950,29250,29250,29250,29250,3
20230531,092800,149891200,29250,29300,29300,29200,330
20230531,092700,140253200,29250,29250,29250,29250,37
20230531,092600,139170950,29350,29250,29350,29250,40
20230531,092500,137998950,29250,29250,29250,29250,22
20230531,092400,137355450,29300,29300,29300,29300,25
20230531,092300,136622950,29300,29300,29350,29250,618
20230531,092200,118529050,29300,29350,29350,29300,154
20230531,092100,114011500,29350,29350,29350,29250,15
20230531,092000,113572250,29250,29250,29250,29250,15
20230531,091900,113133500,29250,29350,29350,29250,94
20230531,091800,110374700,29400,29300,29400,29300,133
20230531,091700,106476900,29300,29300,29300,29300,8
20230531,091600,106242500,29300,29300,29300,29300,22
20230531,091500,105597900,29300,29300,29300,29300,29
20230531,091400,104748200,29250,29250,29250,29250,395
20230531,091300,93194450,29250,29250,29250,29250,76
20230531,091200,90971450,29300,29300,29300,29300,22
20230531,091100,90326850,29300,29300,29300,29300,0
20230531,091000,90326850,29300,29250,29300,29250,82
20230531,090900,87928250,29250,29400,29400,29250,201
20230531,090800,82045750,29400,29200,29400,29200,530
20230531,090700,66554700,29150,29150,29150,29150,28
20230531,090600,65738500,29150,29100,29150,29100,77
20230531,090500,63494050,29100,29150,29150,29100,17
20230531,090400,62999300,29050,29050,29050,29050,23
20230531,090300,62331150,29000,29200,29200,29000,937
20230531,090200,35075500,29150,29200,29200,29150,91
20230531,090100,32419350,29250,29250,29250,29250,21
20230531,090000,31805100,29150,29200,29400,29150,1089