KissMeData/300080/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,210400,2197044800,33200,33200,33200,33200,1204
20230531,210300,2197044800,33200,33200,33200,33200,0
20230531,210200,2197044800,33200,33200,33200,33200,0
20230531,210100,2197044800,33200,33200,33200,33200,0
20230531,210000,2197044800,33200,33200,33200,33200,0
20230531,205900,2197044800,33200,33200,33200,33200,0
20230531,205800,2197044800,33200,33200,33200,33200,0
20230531,205700,2197044800,33200,33200,33200,33200,0
20230531,205600,2197044800,33200,33200,33200,33200,0
20230531,205500,2197044800,33200,33200,33200,33200,0
20230531,205400,2197044800,33200,33200,33200,33200,0
20230531,205300,2197044800,33200,33200,33200,33200,0
20230531,205200,2197044800,33200,33200,33200,33200,0
20230531,205100,2197044800,33200,33200,33200,33200,0
20230531,205000,2197044800,33200,33200,33200,33200,0
20230531,204900,2197044800,33200,33200,33200,33200,0
20230531,204800,2197044800,33200,33200,33200,33200,0
20230531,204700,2197044800,33200,33200,33200,33200,0
20230531,204600,2197044800,33200,33200,33200,33200,0
20230531,204500,2197044800,33200,33200,33200,33200,0
20230531,204400,2197044800,33200,33200,33200,33200,0
20230531,204300,2197044800,33200,33200,33200,33200,0
20230531,204200,2197044800,33200,33200,33200,33200,0
20230531,204100,2197044800,33200,33200,33200,33200,0
20230531,204000,2197044800,33200,33200,33200,33200,0
20230531,203900,2197044800,33200,33200,33200,33200,0
20230531,203800,2197044800,33200,33200,33200,33200,0
20230531,203700,2197044800,33200,33200,33200,33200,0
20230531,203600,2197044800,33200,33200,33200,33200,0
20230531,203500,2197044800,33200,33200,33200,33200,0
20230531,203400,2197044800,33200,33200,33200,33200,1204
20230531,203300,2197044800,33200,33200,33200,33200,0
20230531,203200,2197044800,33200,33200,33200,33200,0
20230531,203100,2197044800,33200,33200,33200,33200,0
20230531,203000,2197044800,33200,33200,33200,33200,0
20230531,202900,2197044800,33200,33200,33200,33200,0
20230531,202800,2197044800,33200,33200,33200,33200,0
20230531,202700,2197044800,33200,33200,33200,33200,0
20230531,202600,2197044800,33200,33200,33200,33200,0
20230531,202500,2197044800,33200,33200,33200,33200,0
20230531,202400,2197044800,33200,33200,33200,33200,0
20230531,202300,2197044800,33200,33200,33200,33200,0
20230531,202200,2197044800,33200,33200,33200,33200,0
20230531,202100,2197044800,33200,33200,33200,33200,0
20230531,202000,2197044800,33200,33200,33200,33200,0
20230531,201900,2197044800,33200,33200,33200,33200,0
20230531,201800,2197044800,33200,33200,33200,33200,0
20230531,201700,2197044800,33200,33200,33200,33200,0
20230531,201600,2197044800,33200,33200,33200,33200,0
20230531,201500,2197044800,33200,33200,33200,33200,0
20230531,201400,2197044800,33200,33200,33200,33200,0
20230531,201300,2197044800,33200,33200,33200,33200,0
20230531,201200,2197044800,33200,33200,33200,33200,0
20230531,201100,2197044800,33200,33200,33200,33200,0
20230531,201000,2197044800,33200,33200,33200,33200,0
20230531,200900,2197044800,33200,33200,33200,33200,0
20230531,200800,2197044800,33200,33200,33200,33200,0
20230531,200700,2197044800,33200,33200,33200,33200,0
20230531,200600,2197044800,33200,33200,33200,33200,0
20230531,200500,2197044800,33200,33200,33200,33200,0
20230531,200400,2197044800,33200,33200,33200,33200,1204
20230531,200300,2197044800,33200,33200,33200,33200,0
20230531,200200,2197044800,33200,33200,33200,33200,0
20230531,200100,2197044800,33200,33200,33200,33200,0
20230531,200000,2197044800,33200,33200,33200,33200,0
20230531,195900,2197044800,33200,33200,33200,33200,0
20230531,195800,2197044800,33200,33200,33200,33200,0
20230531,195700,2197044800,33200,33200,33200,33200,0
20230531,195600,2197044800,33200,33200,33200,33200,0
20230531,195500,2197044800,33200,33200,33200,33200,0
20230531,195400,2197044800,33200,33200,33200,33200,0
20230531,195300,2197044800,33200,33200,33200,33200,0
20230531,195200,2197044800,33200,33200,33200,33200,0
20230531,195100,2197044800,33200,33200,33200,33200,0
20230531,195000,2197044800,33200,33200,33200,33200,0
20230531,194900,2197044800,33200,33200,33200,33200,0
20230531,194800,2197044800,33200,33200,33200,33200,0
20230531,194700,2197044800,33200,33200,33200,33200,0
20230531,194600,2197044800,33200,33200,33200,33200,0
20230531,194500,2197044800,33200,33200,33200,33200,0
20230531,194400,2197044800,33200,33200,33200,33200,0
20230531,194300,2197044800,33200,33200,33200,33200,0
20230531,194200,2197044800,33200,33200,33200,33200,0
20230531,194100,2197044800,33200,33200,33200,33200,0
20230531,194000,2197044800,33200,33200,33200,33200,0
20230531,193900,2197044800,33200,33200,33200,33200,0
20230531,193800,2197044800,33200,33200,33200,33200,0
20230531,193700,2197044800,33200,33200,33200,33200,0
20230531,193600,2197044800,33200,33200,33200,33200,0
20230531,193500,2197044800,33200,33200,33200,33200,0
20230531,193400,2197044800,33200,33200,33200,33200,1204
20230531,193300,2197044800,33200,33200,33200,33200,0
20230531,193200,2197044800,33200,33200,33200,33200,0
20230531,193100,2197044800,33200,33200,33200,33200,0
20230531,193000,2197044800,33200,33200,33200,33200,0
20230531,192900,2197044800,33200,33200,33200,33200,0
20230531,192800,2197044800,33200,33200,33200,33200,0
20230531,192700,2197044800,33200,33200,33200,33200,0
20230531,192600,2197044800,33200,33200,33200,33200,0
20230531,192500,2197044800,33200,33200,33200,33200,0
20230531,192400,2197044800,33200,33200,33200,33200,0
20230531,192300,2197044800,33200,33200,33200,33200,0
20230531,192200,2197044800,33200,33200,33200,33200,0
20230531,192100,2197044800,33200,33200,33200,33200,0
20230531,192000,2197044800,33200,33200,33200,33200,0
20230531,191900,2197044800,33200,33200,33200,33200,0
20230531,191800,2197044800,33200,33200,33200,33200,0
20230531,191700,2197044800,33200,33200,33200,33200,0
20230531,191600,2197044800,33200,33200,33200,33200,0
20230531,191500,2197044800,33200,33200,33200,33200,0
20230531,191400,2197044800,33200,33200,33200,33200,0
20230531,191300,2197044800,33200,33200,33200,33200,0
20230531,191200,2197044800,33200,33200,33200,33200,0
20230531,191100,2197044800,33200,33200,33200,33200,0
20230531,191000,2197044800,33200,33200,33200,33200,0
20230531,190900,2197044800,33200,33200,33200,33200,0
20230531,190800,2197044800,33200,33200,33200,33200,0
20230531,190700,2197044800,33200,33200,33200,33200,0
20230531,190600,2197044800,33200,33200,33200,33200,0
20230531,190500,2197044800,33200,33200,33200,33200,0
20230531,190400,2197044800,33200,33200,33200,33200,1204
20230531,190300,2197044800,33200,33200,33200,33200,0
20230531,190200,2197044800,33200,33200,33200,33200,0
20230531,190100,2197044800,33200,33200,33200,33200,0
20230531,190000,2197044800,33200,33200,33200,33200,0
20230531,185900,2197044800,33200,33200,33200,33200,0
20230531,185800,2197044800,33200,33200,33200,33200,0
20230531,185700,2197044800,33200,33200,33200,33200,0
20230531,185600,2197044800,33200,33200,33200,33200,0
20230531,185500,2197044800,33200,33200,33200,33200,0
20230531,185400,2197044800,33200,33200,33200,33200,0
20230531,185300,2197044800,33200,33200,33200,33200,0
20230531,185200,2197044800,33200,33200,33200,33200,0
20230531,185100,2197044800,33200,33200,33200,33200,0
20230531,185000,2197044800,33200,33200,33200,33200,0
20230531,184900,2197044800,33200,33200,33200,33200,0
20230531,184800,2197044800,33200,33200,33200,33200,0
20230531,184700,2197044800,33200,33200,33200,33200,0
20230531,184600,2197044800,33200,33200,33200,33200,0
20230531,184500,2197044800,33200,33200,33200,33200,0
20230531,184400,2197044800,33200,33200,33200,33200,0
20230531,184300,2197044800,33200,33200,33200,33200,0
20230531,184200,2197044800,33200,33200,33200,33200,0
20230531,184100,2197044800,33200,33200,33200,33200,0
20230531,184000,2197044800,33200,33200,33200,33200,0
20230531,183900,2197044800,33200,33200,33200,33200,0
20230531,183800,2197044800,33200,33200,33200,33200,0
20230531,183700,2197044800,33200,33200,33200,33200,0
20230531,183600,2197044800,33200,33200,33200,33200,0
20230531,183500,2197044800,33200,33200,33200,33200,0
20230531,183400,2197044800,33200,33200,33200,33200,1204
20230531,183300,2197044800,33200,33200,33200,33200,0
20230531,183200,2197044800,33200,33200,33200,33200,0
20230531,183100,2197044800,33200,33200,33200,33200,0
20230531,183000,2197044800,33200,33200,33200,33200,0
20230531,182900,2197044800,33200,33200,33200,33200,0
20230531,182800,2197044800,33200,33200,33200,33200,0
20230531,182700,2197044800,33200,33200,33200,33200,0
20230531,182600,2197044800,33200,33200,33200,33200,0
20230531,182500,2197044800,33200,33200,33200,33200,0
20230531,182400,2197044800,33200,33200,33200,33200,0
20230531,182300,2197044800,33200,33200,33200,33200,0
20230531,182200,2197044800,33200,33200,33200,33200,0
20230531,182100,2197044800,33200,33200,33200,33200,0
20230531,182000,2197044800,33200,33200,33200,33200,0
20230531,181900,2197044800,33200,33200,33200,33200,0
20230531,181800,2197044800,33200,33200,33200,33200,0
20230531,181700,2197044800,33200,33200,33200,33200,0
20230531,181600,2197044800,33200,33200,33200,33200,0
20230531,181500,2197044800,33200,33200,33200,33200,0
20230531,181400,2197044800,33200,33200,33200,33200,0
20230531,181300,2197044800,33200,33200,33200,33200,0
20230531,181200,2197044800,33200,33200,33200,33200,0
20230531,181100,2197044800,33200,33200,33200,33200,0
20230531,181000,2197044800,33200,33200,33200,33200,0
20230531,180900,2197044800,33200,33200,33200,33200,0
20230531,180800,2197044800,33200,33200,33200,33200,0
20230531,180700,2197044800,33200,33200,33200,33200,0
20230531,180600,2197044800,33200,33200,33200,33200,0
20230531,180500,2197044800,33200,33200,33200,33200,0
20230531,180400,2197044800,33200,33200,33200,33200,1204
20230531,180300,2197044800,33200,33200,33200,33200,0
20230531,180200,2197044800,33200,33200,33200,33200,0
20230531,180100,2197044800,33200,33200,33200,33200,0
20230531,180000,2197044800,33200,33200,33200,33200,0
20230531,175900,2197044800,33200,33200,33200,33200,0
20230531,175800,2197044800,33200,33200,33200,33200,0
20230531,175700,2197044800,33200,33200,33200,33200,0
20230531,175600,2197044800,33200,33200,33200,33200,0
20230531,175500,2197044800,33200,33200,33200,33200,0
20230531,175400,2197044800,33200,33200,33200,33200,0
20230531,175300,2197044800,33200,33200,33200,33200,0
20230531,175200,2197044800,33200,33200,33200,33200,0
20230531,175100,2197044800,33200,33200,33200,33200,0
20230531,175000,2197044800,33200,33200,33200,33200,0
20230531,174900,2197044800,33200,33200,33200,33200,0
20230531,174800,2197044800,33200,33200,33200,33200,0
20230531,174700,2197044800,33200,33200,33200,33200,0
20230531,174600,2197044800,33200,33200,33200,33200,0
20230531,174500,2197044800,33200,33200,33200,33200,0
20230531,174400,2197044800,33200,33200,33200,33200,0
20230531,174300,2197044800,33200,33200,33200,33200,0
20230531,174200,2197044800,33200,33200,33200,33200,0
20230531,174100,2197044800,33200,33200,33200,33200,0
20230531,174000,2197044800,33200,33200,33200,33200,0
20230531,173900,2197044800,33200,33200,33200,33200,0
20230531,173800,2197044800,33200,33200,33200,33200,0
20230531,173700,2197044800,33200,33200,33200,33200,0
20230531,173600,2197044800,33200,33200,33200,33200,0
20230531,173500,2197044800,33200,33200,33200,33200,0
20230531,173400,2197044800,33200,33200,33200,33200,1204
20230531,173300,2197044800,33200,33200,33200,33200,0
20230531,173200,2197044800,33200,33200,33200,33200,0
20230531,173100,2197044800,33200,33200,33200,33200,0
20230531,173000,2197044800,33200,33200,33200,33200,0
20230531,172900,2197044800,33200,33200,33200,33200,0
20230531,172800,2197044800,33200,33200,33200,33200,0
20230531,172700,2197044800,33200,33200,33200,33200,0
20230531,172600,2197044800,33200,33200,33200,33200,0
20230531,172500,2197044800,33200,33200,33200,33200,0
20230531,172400,2197044800,33200,33200,33200,33200,0
20230531,172300,2197044800,33200,33200,33200,33200,0
20230531,172200,2197044800,33200,33200,33200,33200,0
20230531,172100,2197044800,33200,33200,33200,33200,0
20230531,172000,2197044800,33200,33200,33200,33200,0
20230531,171900,2197044800,33200,33200,33200,33200,0
20230531,171800,2197044800,33200,33200,33200,33200,0
20230531,171700,2197044800,33200,33200,33200,33200,0
20230531,171600,2197044800,33200,33200,33200,33200,0
20230531,171500,2197044800,33200,33200,33200,33200,0
20230531,171400,2197044800,33200,33200,33200,33200,0
20230531,171300,2197044800,33200,33200,33200,33200,0
20230531,171200,2197044800,33200,33200,33200,33200,0
20230531,171100,2197044800,33200,33200,33200,33200,0
20230531,171000,2197044800,33200,33200,33200,33200,0
20230531,170900,2197044800,33200,33200,33200,33200,0
20230531,170800,2197044800,33200,33200,33200,33200,0
20230531,170700,2197044800,33200,33200,33200,33200,0
20230531,170600,2197044800,33200,33200,33200,33200,0
20230531,170500,2197044800,33200,33200,33200,33200,0
20230531,170400,2197044800,33200,33200,33200,33200,1204
20230531,170300,2197044800,33200,33200,33200,33200,0
20230531,170200,2197044800,33200,33200,33200,33200,0
20230531,170100,2197044800,33200,33200,33200,33200,0
20230531,170000,2197044800,33200,33200,33200,33200,0
20230531,165900,2197044800,33200,33200,33200,33200,0
20230531,165800,2197044800,33200,33200,33200,33200,0
20230531,165700,2197044800,33200,33200,33200,33200,0
20230531,165600,2197044800,33200,33200,33200,33200,0
20230531,165500,2197044800,33200,33200,33200,33200,0
20230531,165400,2197044800,33200,33200,33200,33200,0
20230531,165300,2197044800,33200,33200,33200,33200,0
20230531,165200,2197044800,33200,33200,33200,33200,0
20230531,165100,2197044800,33200,33200,33200,33200,0
20230531,165000,2197044800,33200,33200,33200,33200,0
20230531,164900,2197044800,33200,33200,33200,33200,0
20230531,164800,2197044800,33200,33200,33200,33200,0
20230531,164700,2197044800,33200,33200,33200,33200,0
20230531,164600,2197044800,33200,33200,33200,33200,0
20230531,164500,2197044800,33200,33200,33200,33200,0
20230531,164400,2197044800,33200,33200,33200,33200,0
20230531,164300,2197044800,33200,33200,33200,33200,0
20230531,164200,2197044800,33200,33200,33200,33200,0
20230531,164100,2197044800,33200,33200,33200,33200,0
20230531,164000,2197044800,33200,33200,33200,33200,0
20230531,163900,2197044800,33200,33200,33200,33200,0
20230531,163800,2197044800,33200,33200,33200,33200,0
20230531,163700,2197044800,33200,33200,33200,33200,0
20230531,163600,2197044800,33200,33200,33200,33200,0
20230531,163500,2197044800,33200,33200,33200,33200,0
20230531,163400,2197044800,33200,33200,33200,33200,1204
20230531,163300,2197044800,33200,33200,33200,33200,0
20230531,163200,2197044800,33200,33200,33200,33200,0
20230531,163100,2197044800,33200,33200,33200,33200,0
20230531,163000,2197044800,33200,33200,33200,33200,0
20230531,162900,2197044800,33200,33200,33200,33200,0
20230531,162800,2197044800,33200,33200,33200,33200,0
20230531,162700,2197044800,33200,33200,33200,33200,0
20230531,162600,2197044800,33200,33200,33200,33200,0
20230531,162500,2197044800,33200,33200,33200,33200,0
20230531,162400,2197044800,33200,33200,33200,33200,0
20230531,162300,2197044800,33200,33200,33200,33200,0
20230531,162200,2197044800,33200,33200,33200,33200,0
20230531,162100,2197044800,33200,33200,33200,33200,0
20230531,162000,2197044800,33200,33200,33200,33200,0
20230531,161900,2197044800,33200,33200,33200,33200,0
20230531,161800,2197044800,33200,33200,33200,33200,0
20230531,161700,2197044800,33200,33200,33200,33200,0
20230531,161600,2197044800,33200,33200,33200,33200,0
20230531,161500,2197044800,33200,33200,33200,33200,0
20230531,161400,2197044800,33200,33200,33200,33200,0
20230531,161300,2197044800,33200,33200,33200,33200,0
20230531,161200,2197044800,33200,33200,33200,33200,0
20230531,161100,2197044800,33200,33200,33200,33200,0
20230531,161000,2197044800,33200,33200,33200,33200,0
20230531,160900,2197044800,33200,33200,33200,33200,0
20230531,160800,2197044800,33200,33200,33200,33200,0
20230531,160700,2197044800,33200,33200,33200,33200,0
20230531,160600,2197044800,33200,33200,33200,33200,0
20230531,160500,2197044800,33200,33200,33200,33200,0
20230531,160400,2197044800,33200,33200,33200,33200,1204
20230531,160300,2197044800,33200,33200,33200,33200,0
20230531,160200,2197044800,33200,33200,33200,33200,0
20230531,160100,2197044800,33200,33200,33200,33200,0
20230531,160000,2197044800,33200,33200,33200,33200,0
20230531,155900,2197044800,33200,33200,33200,33200,0
20230531,155800,2197044800,33200,33200,33200,33200,0
20230531,155700,2197044800,33200,33200,33200,33200,0
20230531,155600,2197044800,33200,33200,33200,33200,0
20230531,155500,2197044800,33200,33200,33200,33200,0
20230531,155400,2197044800,33200,33200,33200,33200,0
20230531,155300,2197044800,33200,33200,33200,33200,0
20230531,155200,2197044800,33200,33200,33200,33200,0
20230531,155100,2197044800,33200,33200,33200,33200,0
20230531,155000,2197044800,33200,33200,33200,33200,0
20230531,154900,2197044800,33200,33200,33200,33200,0
20230531,154800,2197044800,33200,33200,33200,33200,0
20230531,154700,2197044800,33200,33200,33200,33200,0
20230531,154600,2197044800,33200,33200,33200,33200,0
20230531,154500,2197044800,33200,33200,33200,33200,0
20230531,154400,2197044800,33200,33200,33200,33200,0
20230531,154300,2197044800,33200,33200,33200,33200,0
20230531,154200,2197044800,33200,33200,33200,33200,0
20230531,154100,2197044800,33200,33200,33200,33200,0
20230531,154000,2197044800,33200,33200,33200,33200,0
20230531,153900,2197044800,33200,33200,33200,33200,0
20230531,153800,2197044800,33200,33200,33200,33200,0
20230531,153700,2197044800,33200,33200,33200,33200,0
20230531,153600,2197044800,33200,33200,33200,33200,0
20230531,153500,2197044800,33200,33200,33200,33200,0
20230531,153400,2197044800,33200,33200,33200,33200,1204
20230531,153300,2197044800,33200,33200,33200,33200,0
20230531,153200,2197044800,33200,33200,33200,33200,0
20230531,153100,2197044800,33200,33200,33200,33200,0
20230531,153000,2197044800,33200,33200,33200,33200,1204
20230531,152900,2157072000,33350,33350,33350,33350,0
20230531,152800,2157072000,33350,33350,33350,33350,0
20230531,152700,2157072000,33350,33350,33350,33350,0
20230531,152600,2157072000,33350,33350,33350,33350,0
20230531,152500,2157072000,33350,33350,33350,33350,0
20230531,152400,2157072000,33350,33350,33350,33350,0
20230531,152300,2157072000,33350,33350,33350,33350,0
20230531,152200,2157072000,33350,33350,33350,33350,0
20230531,152100,2157072000,33350,33350,33350,33350,0
20230531,152000,2157072000,33350,33350,33350,33350,0
20230531,151900,2157072000,33350,33350,33350,33350,0
20230531,151800,2157072000,33350,33250,33350,33200,209
20230531,151700,2150123350,33350,33250,33350,33250,17
20230531,151600,2149558000,33350,33200,33350,33200,90
20230531,151500,2146568400,33250,33250,33250,33250,30
20230531,151400,2145570900,33250,33250,33250,33200,5
20230531,151300,2145404750,33250,33250,33250,33250,33
20230531,151200,2144307500,33250,33350,33350,33250,435
20230531,151100,2129822250,33350,33350,33350,33350,0
20230531,151000,2129822250,33350,33350,33350,33350,11
20230531,150900,2129455400,33400,33400,33400,33400,0
20230531,150800,2129455400,33400,33400,33400,33400,0
20230531,150700,2129455400,33400,33400,33400,33400,10
20230531,150600,2129121400,33400,33300,33400,33300,2016
20230531,150500,2061789350,33400,33400,33400,33400,3
20230531,150400,2061689150,33400,33300,33400,33250,1010
20230531,150300,2027964650,33300,33250,33300,33250,4
20230531,150200,2027831550,33300,33300,33300,33300,0
20230531,150100,2027831550,33300,33400,33400,33300,457
20230531,150000,2012613150,33350,33350,33350,33350,0
20230531,145900,2012613150,33350,33350,33350,33350,1
20230531,145800,2012579800,33400,33400,33400,33400,0
20230531,145700,2012579800,33400,33400,33400,33400,0
20230531,145600,2012579800,33400,33350,33400,33350,21
20230531,145500,2011879400,33400,33400,33400,33400,0
20230531,145400,2011879400,33400,33400,33400,33400,1
20230531,145300,2011846000,33350,33350,33350,33350,59
20230531,145200,2009878350,33350,33300,33350,33300,21
20230531,145100,2009179000,33300,33300,33300,33300,1
20230531,145000,2009145700,33350,33400,33400,33350,266
20230531,144900,2000262200,33400,33350,33400,33350,82
20230531,144800,1997527450,33350,33250,33350,33250,1282
20230531,144700,1954849050,33250,33250,33250,33250,0
20230531,144600,1954849050,33250,33250,33250,33250,0
20230531,144500,1954849050,33250,33250,33250,33250,1
20230531,144400,1954815800,33250,33250,33250,33150,59
20230531,144300,1952854650,33150,33200,33300,33150,17
20230531,144200,1952290850,33300,33200,33300,33200,21
20230531,144100,1951592550,33300,33300,33300,33300,0
20230531,144000,1951592550,33300,33300,33300,33300,1
20230531,143900,1951559250,33300,33250,33300,33100,1114
20230531,143800,1914543300,33250,33250,33250,33250,0
20230531,143700,1914543300,33250,33150,33250,33150,221
20230531,143600,1907217050,33100,33250,33250,33100,115
20230531,143500,1903404650,33250,33250,33250,33250,0
20230531,143400,1903404650,33250,33250,33250,33250,0
20230531,143300,1903404650,33250,33250,33250,33250,11
20230531,143200,1903038900,33150,33250,33250,33150,2
20230531,143100,1902972500,33200,33200,33200,33200,129
20230531,143000,1898689700,33300,33300,33300,33300,1
20230531,142900,1898656400,33300,33300,33300,33300,0
20230531,142800,1898656400,33300,33200,33300,33200,81
20230531,142700,1895967100,33200,33200,33200,33200,0
20230531,142600,1895967100,33200,33200,33200,33200,0
20230531,142500,1895967100,33200,33150,33200,33150,10
20230531,142400,1895635550,33150,33150,33150,33150,6
20230531,142300,1895436650,33200,33150,33200,33150,11
20230531,142200,1895071650,33200,33200,33200,33200,0
20230531,142100,1895071650,33200,33150,33200,33150,5
20230531,142000,1894905850,33150,33150,33150,33150,0
20230531,141900,1894905850,33150,33100,33150,33100,613
20230531,141800,1874615500,33100,33100,33100,33100,0
20230531,141700,1874615500,33100,33050,33100,33050,462
20230531,141600,1859346350,33100,33100,33100,33100,0
20230531,141500,1859346350,33100,33100,33100,33100,0
20230531,141400,1859346350,33100,32950,33100,32850,839
20230531,141300,1831758800,33100,33100,33100,33100,0
20230531,141200,1831758800,33100,33000,33100,33000,266
20230531,141100,1822968300,33000,32950,33000,32950,41
20230531,141000,1821617300,33100,33050,33100,33000,540
20230531,140900,1803777150,33150,33150,33150,33150,10
20230531,140800,1803445650,33150,33150,33150,33150,1
20230531,140700,1803412500,33000,33150,33150,33000,2
20230531,140600,1803346350,33150,33150,33150,33150,4
20230531,140500,1803213750,33150,33150,33150,33150,1
20230531,140400,1803180600,33000,33000,33000,33000,204
20230531,140300,1796448600,33000,33100,33100,33000,50
20230531,140200,1794796500,33100,33100,33100,33100,491
20230531,140100,1778544400,33100,33100,33100,33100,0
20230531,140000,1778544400,33100,33000,33100,33000,6
20230531,135900,1778346300,33100,32950,33100,32950,52
20230531,135800,1776632750,32950,33100,33100,32950,351
20230531,135700,1765051400,33050,33100,33100,33050,76
20230531,135600,1762536400,33100,33100,33100,33100,3
20230531,135500,1762437100,33150,33050,33150,33050,82
20230531,135400,1759726250,33100,33200,33200,33100,679
20230531,135300,1737229350,33200,33250,33250,33200,171
20230531,135200,1731551900,33300,33300,33300,33300,0
20230531,135100,1731551900,33300,33300,33300,33300,1
20230531,135000,1731518600,33300,33300,33300,33300,2
20230531,134900,1731452000,33300,33300,33300,33300,2
20230531,134800,1731385400,33450,33450,33450,33450,0
20230531,134700,1731385400,33450,33450,33450,33450,0
20230531,134600,1731385400,33450,33200,33450,33200,150
20230531,134500,1726403550,33200,33200,33200,33200,11
20230531,134400,1726038350,33100,33050,33200,33050,886
20230531,134300,1696754450,33050,33050,33050,33000,107
20230531,134200,1693220600,33050,33000,33050,33000,525
20230531,134100,1675895500,33000,32950,33000,32900,629
20230531,134000,1655170350,33000,33050,33150,33000,666
20230531,133900,1633165750,33050,33000,33050,32900,3070
20230531,133800,1532003350,33050,33100,33150,33050,973
20230531,133700,1499834000,33100,33200,33200,33100,2121
20230531,133600,1429547750,33300,33550,33550,33250,5166
20230531,133500,1256961150,33550,33550,33550,33550,0
20230531,133400,1256961150,33550,33550,33550,33550,11
20230531,133300,1256592100,33550,33550,33550,33550,7
20230531,133200,1256357250,33550,33550,33550,33550,2
20230531,133100,1256290150,33600,33600,33600,33600,0
20230531,133000,1256290150,33600,33600,33600,33600,0
20230531,132900,1256290150,33600,33600,33600,33600,0
20230531,132800,1256290150,33600,33600,33600,33600,0
20230531,132700,1256290150,33600,33600,33600,33600,0
20230531,132600,1256290150,33600,33600,33600,33600,1
20230531,132500,1256256550,33600,33600,33600,33600,1
20230531,132400,1256222950,33500,33550,33550,33500,16
20230531,132300,1255686400,33600,33550,33600,33550,191
20230531,132200,1249278300,33500,33500,33500,33500,0
20230531,132100,1249278300,33500,33500,33500,33500,0
20230531,132000,1249278300,33500,33500,33500,33500,10
20230531,131900,1248943300,33500,33500,33500,33500,0
20230531,131800,1248943300,33500,33500,33500,33500,26
20230531,131700,1248072300,33550,33550,33550,33550,1
20230531,131600,1248038750,33550,33550,33550,33550,0
20230531,131500,1248038750,33550,33550,33550,33550,22
20230531,131400,1247300650,33550,33600,33600,33550,2
20230531,131300,1247233500,33550,33550,33550,33550,0
20230531,131200,1247233500,33550,33550,33550,33550,0
20230531,131100,1247233500,33550,33550,33550,33550,200
20230531,131000,1240523500,33550,33550,33550,33550,0
20230531,130900,1240523500,33550,33550,33550,33550,0
20230531,130800,1240523500,33550,33550,33550,33550,5
20230531,130700,1240355750,33550,33550,33550,33550,0
20230531,130600,1240355750,33550,33550,33550,33550,10
20230531,130500,1240020250,33550,33550,33550,33550,19
20230531,130400,1239382800,33650,33650,33650,33650,0
20230531,130300,1239382800,33650,33650,33650,33650,0
20230531,130200,1239382800,33650,33650,33650,33650,0
20230531,130100,1239382800,33650,33650,33650,33650,0
20230531,130000,1239382800,33650,33650,33650,33650,1
20230531,125900,1239349150,33650,33650,33650,33650,1
20230531,125800,1239315500,33600,33550,33600,33500,104
20230531,125700,1235828800,33550,33650,33650,33500,1871
20230531,125600,1173073750,33700,33700,33700,33700,61
20230531,125500,1171018050,33700,33750,33750,33700,6
20230531,125400,1170815800,33750,33750,33750,33750,0
20230531,125300,1170815800,33750,33800,33800,33750,222
20230531,125200,1163316300,33800,33800,33800,33800,13
20230531,125100,1162876900,33850,33850,33850,33850,0
20230531,125000,1162876900,33850,33850,33850,33850,40
20230531,124900,1161522900,33850,33850,33900,33850,129
20230531,124800,1157150850,33900,33900,33900,33900,0
20230531,124700,1157150850,33900,33800,33900,33800,59
20230531,124600,1155153250,33850,33850,33850,33850,15
20230531,124500,1154645500,33900,33900,33900,33900,11
20230531,124400,1154272600,33900,33900,33900,33900,10
20230531,124300,1153933600,33850,33900,33900,33800,292
20230531,124200,1144043050,33900,33900,33900,33900,192
20230531,124100,1137534250,33900,33900,33900,33900,145
20230531,124000,1132618750,33950,33750,33950,33750,456
20230531,123900,1117165050,33700,33700,33700,33700,20
20230531,123800,1116491050,33700,33700,33700,33700,0
20230531,123700,1116491050,33700,33700,33700,33700,86
20230531,123600,1113592850,33650,33650,33650,33650,1
20230531,123500,1113559200,33700,33700,33700,33700,1
20230531,123400,1113525500,33550,33550,33600,33550,41
20230531,123300,1112149700,33700,33550,33700,33550,408
20230531,123200,1098441400,33600,33600,33600,33600,10
20230531,123100,1098105400,33600,33550,33600,33550,262
20230531,123000,1089305300,33450,33450,33450,33450,0
20230531,122900,1089305300,33450,33450,33450,33450,10
20230531,122800,1088970800,33450,33450,33450,33450,0
20230531,122700,1088970800,33450,33450,33450,33450,10
20230531,122600,1088636300,33550,33550,33550,33550,0
20230531,122500,1088636300,33550,33550,33550,33550,0
20230531,122400,1088636300,33550,33550,33550,33550,1
20230531,122300,1088602750,33450,33450,33450,33450,2
20230531,122200,1088535850,33450,33450,33450,33450,100
20230531,122100,1085190850,33450,33450,33450,33450,6
20230531,122000,1084990150,33450,33450,33450,33450,0
20230531,121900,1084990150,33450,33450,33450,33450,28
20230531,121800,1084053550,33450,33450,33450,33450,3
20230531,121700,1083953200,33500,33500,33500,33500,0
20230531,121600,1083953200,33500,33550,33550,33500,9
20230531,121500,1083651600,33500,33500,33500,33500,0
20230531,121400,1083651600,33500,33500,33500,33500,0
20230531,121300,1083651600,33500,33500,33500,33500,0
20230531,121200,1083651600,33500,33500,33500,33500,0
20230531,121100,1083651600,33500,33550,33550,33500,132
20230531,121000,1079228550,33600,33650,33650,33600,315
20230531,120900,1068629550,33650,33650,33650,33650,0
20230531,120800,1068629550,33650,33650,33650,33650,1
20230531,120700,1068595900,33700,33700,33700,33700,84
20230531,120600,1065765100,33700,33700,33700,33700,1
20230531,120500,1065731400,33500,33500,33500,33500,0
20230531,120400,1065731400,33500,33500,33500,33500,1
20230531,120300,1065697900,33550,33550,33550,33550,3
20230531,120200,1065597250,33500,33500,33500,33500,0
20230531,120100,1065597250,33500,33500,33500,33500,0
20230531,120000,1065597250,33500,33500,33500,33500,0
20230531,115900,1065597250,33500,33500,33500,33500,3
20230531,115800,1065496750,33700,33700,33700,33700,1
20230531,115700,1065463050,33550,33450,33550,33450,11
20230531,115600,1065095000,33450,33450,33450,33450,5
20230531,115500,1064927750,33550,33550,33550,33550,0
20230531,115400,1064927750,33550,33550,33550,33550,0
20230531,115300,1064927750,33550,33550,33550,33550,2
20230531,115200,1064860650,33550,33550,33550,33550,0
20230531,115100,1064860650,33550,33550,33550,33550,0
20230531,115000,1064860650,33550,33550,33550,33550,0
20230531,114900,1064860650,33550,33550,33550,33550,3
20230531,114800,1064760000,33500,33500,33500,33500,0
20230531,114700,1064760000,33500,33500,33500,33500,449
20230531,114600,1049718500,33500,33500,33500,33500,0
20230531,114500,1049718500,33500,33500,33500,33500,39
20230531,114400,1048412000,33500,33550,33550,33500,338
20230531,114300,1037083550,33650,33750,33750,33650,270
20230531,114200,1027984800,33750,33750,33750,33750,3
20230531,114100,1027883550,33750,33750,33750,33750,2
20230531,114000,1027816050,33750,33750,33750,33750,30
20230531,113900,1026803550,33700,33700,33700,33700,3
20230531,113800,1026702450,33700,33800,33800,33700,20
20230531,113700,1026027450,33800,33700,33800,33700,198
20230531,113600,1019353250,33700,33500,33700,33500,558
20230531,113500,1000625300,33450,33400,33450,33400,40
20230531,113400,999287550,33450,33400,33450,33400,138
20230531,113300,994678250,33400,33400,33400,33400,3
20230531,113200,994578050,33400,33400,33400,33400,0
20230531,113100,994578050,33400,33400,33400,33400,0
20230531,113000,994578050,33400,33400,33400,33400,0
20230531,112900,994578050,33400,33400,33400,33400,1
20230531,112800,994544650,33400,33400,33400,33400,1
20230531,112700,994511250,33400,33400,33400,33400,1
20230531,112600,994477850,33300,33300,33300,33300,23
20230531,112500,993711950,33400,33400,33400,33400,0
20230531,112400,993711950,33400,33400,33400,33400,10
20230531,112300,993377950,33400,33300,33400,33300,2
20230531,112200,993311250,33200,33200,33200,33200,209
20230531,112100,986372450,33250,33400,33450,33250,331
20230531,112000,975329900,33400,33350,33400,33350,223
20230531,111900,967892800,33350,33350,33350,33350,1
20230531,111800,967859450,33200,33200,33200,33200,17
20230531,111700,967295050,33200,33200,33200,33200,31
20230531,111600,966265850,33300,33200,33300,33200,52
20230531,111500,964539350,33200,33300,33300,33200,37
20230531,111400,963310700,33350,33300,33350,33200,201
20230531,111300,956632200,33300,33200,33350,33200,305
20230531,111200,946496050,33350,33300,33350,33250,1468
20230531,111100,897557950,33350,33250,33350,33250,12
20230531,111000,897158750,33350,33450,33450,33250,176
20230531,110900,891292950,33400,33500,33500,33400,110
20230531,110800,887613300,33500,33400,33500,33400,13
20230531,110700,887178900,33500,33550,33550,33400,239
20230531,110600,879181800,33600,33650,33650,33600,123
20230531,110500,875045650,33650,33800,33800,33650,86
20230531,110400,872150950,33700,33750,33750,33700,237
20230531,110300,864159300,33800,33950,33950,33800,146
20230531,110200,859218500,33850,33950,34000,33850,294
20230531,110100,849240750,33950,33950,33950,33900,161
20230531,110000,843775250,33950,33950,33950,33900,81
20230531,105900,841026200,33900,33900,33900,33900,169
20230531,105800,835297100,33900,33850,33900,33850,79
20230531,105700,832620100,33850,33850,33900,33800,149
20230531,105600,827576950,33850,33800,33850,33800,373
20230531,105500,814961950,33800,33750,33800,33750,227
20230531,105400,807289800,33750,33750,33800,33700,229
20230531,105300,799557650,33750,33750,33750,33750,27
20230531,105200,798646400,33750,33700,33750,33700,32
20230531,105100,797567400,33700,33750,33750,33700,103
20230531,105000,794096250,33750,33750,33750,33700,51
20230531,104900,792376350,33750,33750,33750,33750,40
20230531,104800,791026350,33750,33700,33750,33700,103
20230531,104700,787553900,33700,33700,33700,33700,12
20230531,104600,787149500,33750,33700,33750,33700,129
20230531,104500,782796000,33700,33700,33750,33700,24
20230531,104400,781986600,33750,33750,33750,33700,110
20230531,104300,778278100,33700,33700,33700,33700,31
20230531,104200,777233400,33700,33700,33750,33650,114
20230531,104100,773387750,33650,33650,33650,33650,112
20230531,104000,769618950,33650,33700,33700,33650,27
20230531,103900,768709850,33600,33600,33650,33600,130
20230531,103800,764340250,33650,33600,33700,33600,116
20230531,103700,760440750,33650,33650,33650,33650,75
20230531,103600,757917000,33650,33600,33650,33600,51
20230531,103500,756201750,33600,33650,33750,33600,151
20230531,103400,751125600,33650,33600,33700,33600,80
20230531,103300,748436400,33650,33650,33700,33650,16
20230531,103200,747897950,33650,33750,33750,33600,276
20230531,103100,738602000,33750,33750,33750,33750,46
20230531,103000,737049500,33750,33700,33750,33700,215
20230531,102900,729798000,33700,33800,33800,33700,136
20230531,102800,725212850,33800,33750,33800,33750,33
20230531,102700,724099000,33750,33700,33750,33700,36
20230531,102600,722885700,33700,33750,33800,33650,310
20230531,102500,712433600,33750,33700,33750,33700,117
20230531,102400,708490400,33650,33650,33650,33650,71
20230531,102300,706101250,33650,33600,33650,33600,508
20230531,102200,689027050,33600,33550,33600,33550,100
20230531,102100,685667200,33600,33550,33600,33500,34
20230531,102000,684525650,33550,33500,33550,33500,59
20230531,101900,682548850,33500,33450,33500,33450,37
20230531,101800,681309850,33450,33500,33500,33400,378
20230531,101700,668658050,33500,33500,33500,33500,27
20230531,101600,667753550,33500,33550,33550,33450,130
20230531,101500,663398750,33450,33500,33500,33400,78
20230531,101400,660791850,33500,33550,33550,33500,25
20230531,101300,659953700,33550,33500,33550,33500,204
20230531,101200,653115250,33500,33550,33550,33500,90
20230531,101100,650096100,33550,33550,33550,33550,79
20230531,101000,647445650,33550,33500,33550,33500,203
20230531,100900,640638500,33500,33600,33600,33450,678
20230531,100800,617930850,33600,33600,33650,33600,41
20230531,100700,616552650,33650,33650,33700,33650,345
20230531,100600,604942750,33700,33550,33700,33550,137
20230531,100500,600340650,33600,33550,33700,33550,150
20230531,100400,595300000,33500,33350,33500,33350,401
20230531,100300,581884650,33300,33300,33300,33300,45
20230531,100200,580386150,33300,33350,33350,33300,323
20230531,100100,569620050,33350,33400,33400,33350,15
20230531,100000,569119100,33350,33300,33350,33200,100
20230531,095900,565788500,33250,33250,33300,33250,23
20230531,095800,565022850,33250,33200,33250,33200,86
20230531,095700,562166250,33200,33250,33250,33200,223
20230531,095600,554757100,33150,33200,33250,33150,339
20230531,095500,543516900,33200,33200,33200,33150,35
20230531,095400,542355200,33200,33150,33200,33050,17
20230531,095300,541791600,33150,33100,33150,33100,126
20230531,095200,537620700,33100,32950,33100,32950,59
20230531,095100,535676500,33100,33050,33100,32950,641
20230531,095000,514540300,33050,33050,33050,33050,69
20230531,094900,512259850,33100,33050,33100,33050,9
20230531,094800,511962300,33100,33050,33100,33050,50
20230531,094700,510309750,33050,33050,33050,33050,81
20230531,094600,507632700,33050,33050,33050,33050,37
20230531,094500,506409850,33050,33050,33050,33050,6
20230531,094400,506211550,33050,32950,33050,32950,290
20230531,094300,496641300,32950,32950,33000,32950,292
20230531,094200,487019850,32950,32900,32950,32900,151
20230531,094100,482045400,32950,32950,32950,32950,35
20230531,094000,480892150,32900,32950,32950,32900,470
20230531,093900,465415650,33000,33050,33050,33000,701
20230531,093800,442274400,33050,33150,33150,33050,276
20230531,093700,433149400,33100,33100,33100,33100,30
20230531,093600,432156400,33100,33050,33100,33050,9
20230531,093500,431858900,33050,33050,33100,33050,391
20230531,093400,418926350,33100,33100,33100,33100,0
20230531,093300,418926350,33100,33000,33100,33000,263
20230531,093200,410245550,32900,33000,33000,32850,66
20230531,093100,408075750,33000,33000,33000,33000,94
20230531,093000,404973750,33000,32900,33000,32850,165
20230531,092900,399553300,32850,32850,32850,32850,218
20230531,092800,392392000,32800,32800,32800,32800,51
20230531,092700,390719200,32800,32800,32800,32800,200
20230531,092600,384159200,33000,32900,33000,32800,303
20230531,092500,374219600,32900,32800,32900,32800,598
20230531,092400,354600950,32800,32850,32850,32800,513
20230531,092300,337749500,32900,33000,33000,32900,678
20230531,092200,315419000,33000,32950,33000,32950,174
20230531,092100,309685000,32950,32950,32950,32950,36
20230531,092000,308498800,33050,33050,33050,33050,53
20230531,091900,306747150,33050,33050,33050,32950,76
20230531,091800,304236850,33050,33000,33050,33000,168
20230531,091700,298691800,32950,32950,32950,32950,87
20230531,091600,295825150,32950,32900,33100,32900,139
20230531,091500,291242500,32950,32800,32950,32800,130
20230531,091400,286970700,32800,33050,33050,32800,864
20230531,091300,258566700,33050,33100,33300,33000,223
20230531,091200,251194900,33100,33000,33100,33000,845
20230531,091100,223284350,32950,32850,33000,32850,530
20230531,091000,205829150,32850,33300,33300,32850,2055
20230531,090900,137938300,33300,33500,33550,33300,274
20230531,090800,128787550,33450,33300,33450,33250,411
20230531,090700,115087150,33300,33300,33300,33250,62
20230531,090600,113024500,33250,33250,33250,33250,26
20230531,090500,112160000,33200,33200,33450,33200,91
20230531,090400,109137900,33000,33000,33200,33000,163
20230531,090300,103752600,33000,33100,33250,33000,236
20230531,090200,95933550,33100,33300,33300,32950,1453
20230531,090100,47757050,33300,33400,33450,33250,675
20230531,090000,25225700,33450,33750,33750,33450,749