KissMeData/093050/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,202500,1189169800,16410,16410,16410,16410,39551
20230531,202400,1189169800,16410,16410,16410,16410,0
20230531,202300,1189169800,16410,16410,16410,16410,0
20230531,202200,1189169800,16410,16410,16410,16410,0
20230531,202100,1189169800,16410,16410,16410,16410,0
20230531,202000,1189169800,16410,16410,16410,16410,0
20230531,201900,1189169800,16410,16410,16410,16410,0
20230531,201800,1189169800,16410,16410,16410,16410,0
20230531,201700,1189169800,16410,16410,16410,16410,0
20230531,201600,1189169800,16410,16410,16410,16410,0
20230531,201500,1189169800,16410,16410,16410,16410,0
20230531,201400,1189169800,16410,16410,16410,16410,0
20230531,201300,1189169800,16410,16410,16410,16410,0
20230531,201200,1189169800,16410,16410,16410,16410,0
20230531,201100,1189169800,16410,16410,16410,16410,0
20230531,201000,1189169800,16410,16410,16410,16410,0
20230531,200900,1189169800,16410,16410,16410,16410,0
20230531,200800,1189169800,16410,16410,16410,16410,0
20230531,200700,1189169800,16410,16410,16410,16410,0
20230531,200600,1189169800,16410,16410,16410,16410,0
20230531,200500,1189169800,16410,16410,16410,16410,0
20230531,200400,1189169800,16410,16410,16410,16410,0
20230531,200300,1189169800,16410,16410,16410,16410,0
20230531,200200,1189169800,16410,16410,16410,16410,0
20230531,200100,1189169800,16410,16410,16410,16410,0
20230531,200000,1189169800,16410,16410,16410,16410,0
20230531,195900,1189169800,16410,16410,16410,16410,0
20230531,195800,1189169800,16410,16410,16410,16410,0
20230531,195700,1189169800,16410,16410,16410,16410,0
20230531,195600,1189169800,16410,16410,16410,16410,0
20230531,195500,1189169800,16410,16410,16410,16410,39551
20230531,195400,1189169800,16410,16410,16410,16410,0
20230531,195300,1189169800,16410,16410,16410,16410,0
20230531,195200,1189169800,16410,16410,16410,16410,0
20230531,195100,1189169800,16410,16410,16410,16410,0
20230531,195000,1189169800,16410,16410,16410,16410,0
20230531,194900,1189169800,16410,16410,16410,16410,0
20230531,194800,1189169800,16410,16410,16410,16410,0
20230531,194700,1189169800,16410,16410,16410,16410,0
20230531,194600,1189169800,16410,16410,16410,16410,0
20230531,194500,1189169800,16410,16410,16410,16410,0
20230531,194400,1189169800,16410,16410,16410,16410,0
20230531,194300,1189169800,16410,16410,16410,16410,0
20230531,194200,1189169800,16410,16410,16410,16410,0
20230531,194100,1189169800,16410,16410,16410,16410,0
20230531,194000,1189169800,16410,16410,16410,16410,0
20230531,193900,1189169800,16410,16410,16410,16410,0
20230531,193800,1189169800,16410,16410,16410,16410,0
20230531,193700,1189169800,16410,16410,16410,16410,0
20230531,193600,1189169800,16410,16410,16410,16410,0
20230531,193500,1189169800,16410,16410,16410,16410,0
20230531,193400,1189169800,16410,16410,16410,16410,0
20230531,193300,1189169800,16410,16410,16410,16410,0
20230531,193200,1189169800,16410,16410,16410,16410,0
20230531,193100,1189169800,16410,16410,16410,16410,0
20230531,193000,1189169800,16410,16410,16410,16410,0
20230531,192900,1189169800,16410,16410,16410,16410,0
20230531,192800,1189169800,16410,16410,16410,16410,0
20230531,192700,1189169800,16410,16410,16410,16410,0
20230531,192600,1189169800,16410,16410,16410,16410,0
20230531,192500,1189169800,16410,16410,16410,16410,39551
20230531,192400,1189169800,16410,16410,16410,16410,0
20230531,192300,1189169800,16410,16410,16410,16410,0
20230531,192200,1189169800,16410,16410,16410,16410,0
20230531,192100,1189169800,16410,16410,16410,16410,0
20230531,192000,1189169800,16410,16410,16410,16410,0
20230531,191900,1189169800,16410,16410,16410,16410,0
20230531,191800,1189169800,16410,16410,16410,16410,0
20230531,191700,1189169800,16410,16410,16410,16410,0
20230531,191600,1189169800,16410,16410,16410,16410,0
20230531,191500,1189169800,16410,16410,16410,16410,0
20230531,191400,1189169800,16410,16410,16410,16410,0
20230531,191300,1189169800,16410,16410,16410,16410,0
20230531,191200,1189169800,16410,16410,16410,16410,0
20230531,191100,1189169800,16410,16410,16410,16410,0
20230531,191000,1189169800,16410,16410,16410,16410,0
20230531,190900,1189169800,16410,16410,16410,16410,0
20230531,190800,1189169800,16410,16410,16410,16410,0
20230531,190700,1189169800,16410,16410,16410,16410,0
20230531,190600,1189169800,16410,16410,16410,16410,0
20230531,190500,1189169800,16410,16410,16410,16410,0
20230531,190400,1189169800,16410,16410,16410,16410,0
20230531,190300,1189169800,16410,16410,16410,16410,0
20230531,190200,1189169800,16410,16410,16410,16410,0
20230531,190100,1189169800,16410,16410,16410,16410,0
20230531,190000,1189169800,16410,16410,16410,16410,0
20230531,185900,1189169800,16410,16410,16410,16410,0
20230531,185800,1189169800,16410,16410,16410,16410,0
20230531,185700,1189169800,16410,16410,16410,16410,0
20230531,185600,1189169800,16410,16410,16410,16410,0
20230531,185500,1189169800,16410,16410,16410,16410,39551
20230531,185400,1189169800,16410,16410,16410,16410,0
20230531,185300,1189169800,16410,16410,16410,16410,0
20230531,185200,1189169800,16410,16410,16410,16410,0
20230531,185100,1189169800,16410,16410,16410,16410,0
20230531,185000,1189169800,16410,16410,16410,16410,0
20230531,184900,1189169800,16410,16410,16410,16410,0
20230531,184800,1189169800,16410,16410,16410,16410,0
20230531,184700,1189169800,16410,16410,16410,16410,0
20230531,184600,1189169800,16410,16410,16410,16410,0
20230531,184500,1189169800,16410,16410,16410,16410,0
20230531,184400,1189169800,16410,16410,16410,16410,0
20230531,184300,1189169800,16410,16410,16410,16410,0
20230531,184200,1189169800,16410,16410,16410,16410,0
20230531,184100,1189169800,16410,16410,16410,16410,0
20230531,184000,1189169800,16410,16410,16410,16410,0
20230531,183900,1189169800,16410,16410,16410,16410,0
20230531,183800,1189169800,16410,16410,16410,16410,0
20230531,183700,1189169800,16410,16410,16410,16410,0
20230531,183600,1189169800,16410,16410,16410,16410,0
20230531,183500,1189169800,16410,16410,16410,16410,0
20230531,183400,1189169800,16410,16410,16410,16410,0
20230531,183300,1189169800,16410,16410,16410,16410,0
20230531,183200,1189169800,16410,16410,16410,16410,0
20230531,183100,1189169800,16410,16410,16410,16410,0
20230531,183000,1189169800,16410,16410,16410,16410,0
20230531,182900,1189169800,16410,16410,16410,16410,0
20230531,182800,1189169800,16410,16410,16410,16410,0
20230531,182700,1189169800,16410,16410,16410,16410,0
20230531,182600,1189169800,16410,16410,16410,16410,0
20230531,182500,1189169800,16410,16410,16410,16410,39551
20230531,182400,1189169800,16410,16410,16410,16410,0
20230531,182300,1189169800,16410,16410,16410,16410,0
20230531,182200,1189169800,16410,16410,16410,16410,0
20230531,182100,1189169800,16410,16410,16410,16410,0
20230531,182000,1189169800,16410,16410,16410,16410,0
20230531,181900,1189169800,16410,16410,16410,16410,0
20230531,181800,1189169800,16410,16410,16410,16410,0
20230531,181700,1189169800,16410,16410,16410,16410,0
20230531,181600,1189169800,16410,16410,16410,16410,0
20230531,181500,1189169800,16410,16410,16410,16410,0
20230531,181400,1189169800,16410,16410,16410,16410,0
20230531,181300,1189169800,16410,16410,16410,16410,0
20230531,181200,1189169800,16410,16410,16410,16410,0
20230531,181100,1189169800,16410,16410,16410,16410,0
20230531,181000,1189169800,16410,16410,16410,16410,0
20230531,180900,1189169800,16410,16410,16410,16410,0
20230531,180800,1189169800,16410,16410,16410,16410,0
20230531,180700,1189169800,16410,16410,16410,16410,0
20230531,180600,1189169800,16410,16410,16410,16410,0
20230531,180500,1189169800,16410,16410,16410,16410,0
20230531,180400,1189169800,16410,16410,16410,16410,0
20230531,180300,1189169800,16410,16410,16410,16410,0
20230531,180200,1189169800,16410,16410,16410,16410,0
20230531,180100,1189169800,16410,16410,16410,16410,0
20230531,180000,1189169800,16410,16410,16410,16410,0
20230531,175900,1189169800,16410,16410,16410,16410,0
20230531,175800,1189169800,16410,16410,16410,16410,0
20230531,175700,1189169800,16410,16410,16410,16410,0
20230531,175600,1189169800,16410,16410,16410,16410,0
20230531,175500,1189169800,16410,16410,16410,16410,39551
20230531,175400,1189169800,16410,16410,16410,16410,0
20230531,175300,1189169800,16410,16410,16410,16410,0
20230531,175200,1189169800,16410,16410,16410,16410,0
20230531,175100,1189169800,16410,16410,16410,16410,0
20230531,175000,1189169800,16410,16410,16410,16410,0
20230531,174900,1189169800,16410,16410,16410,16410,0
20230531,174800,1189169800,16410,16410,16410,16410,0
20230531,174700,1189169800,16410,16410,16410,16410,0
20230531,174600,1189169800,16410,16410,16410,16410,0
20230531,174500,1189169800,16410,16410,16410,16410,0
20230531,174400,1189169800,16410,16410,16410,16410,0
20230531,174300,1189169800,16410,16410,16410,16410,0
20230531,174200,1189169800,16410,16410,16410,16410,0
20230531,174100,1189169800,16410,16410,16410,16410,0
20230531,174000,1189169800,16410,16410,16410,16410,0
20230531,173900,1189169800,16410,16410,16410,16410,0
20230531,173800,1189169800,16410,16410,16410,16410,0
20230531,173700,1189169800,16410,16410,16410,16410,0
20230531,173600,1189169800,16410,16410,16410,16410,0
20230531,173500,1189169800,16410,16410,16410,16410,0
20230531,173400,1189169800,16410,16410,16410,16410,0
20230531,173300,1189169800,16410,16410,16410,16410,0
20230531,173200,1189169800,16410,16410,16410,16410,0
20230531,173100,1189169800,16410,16410,16410,16410,0
20230531,173000,1189169800,16410,16410,16410,16410,0
20230531,172900,1189169800,16410,16410,16410,16410,0
20230531,172800,1189169800,16410,16410,16410,16410,0
20230531,172700,1189169800,16410,16410,16410,16410,0
20230531,172600,1189169800,16410,16410,16410,16410,0
20230531,172500,1189169800,16410,16410,16410,16410,39551
20230531,172400,1189169800,16410,16410,16410,16410,0
20230531,172300,1189169800,16410,16410,16410,16410,0
20230531,172200,1189169800,16410,16410,16410,16410,0
20230531,172100,1189169800,16410,16410,16410,16410,0
20230531,172000,1189169800,16410,16410,16410,16410,0
20230531,171900,1189169800,16410,16410,16410,16410,0
20230531,171800,1189169800,16410,16410,16410,16410,0
20230531,171700,1189169800,16410,16410,16410,16410,0
20230531,171600,1189169800,16410,16410,16410,16410,0
20230531,171500,1189169800,16410,16410,16410,16410,0
20230531,171400,1189169800,16410,16410,16410,16410,0
20230531,171300,1189169800,16410,16410,16410,16410,0
20230531,171200,1189169800,16410,16410,16410,16410,0
20230531,171100,1189169800,16410,16410,16410,16410,0
20230531,171000,1189169800,16410,16410,16410,16410,0
20230531,170900,1189169800,16410,16410,16410,16410,0
20230531,170800,1189169800,16410,16410,16410,16410,0
20230531,170700,1189169800,16410,16410,16410,16410,0
20230531,170600,1189169800,16410,16410,16410,16410,0
20230531,170500,1189169800,16410,16410,16410,16410,0
20230531,170400,1189169800,16410,16410,16410,16410,0
20230531,170300,1189169800,16410,16410,16410,16410,0
20230531,170200,1189169800,16410,16410,16410,16410,0
20230531,170100,1189169800,16410,16410,16410,16410,0
20230531,170000,1189169800,16410,16410,16410,16410,0
20230531,165900,1189169800,16410,16410,16410,16410,0
20230531,165800,1189169800,16410,16410,16410,16410,0
20230531,165700,1189169800,16410,16410,16410,16410,0
20230531,165600,1189169800,16410,16410,16410,16410,0
20230531,165500,1189169800,16410,16410,16410,16410,39551
20230531,165400,1189169800,16410,16410,16410,16410,0
20230531,165300,1189169800,16410,16410,16410,16410,0
20230531,165200,1189169800,16410,16410,16410,16410,0
20230531,165100,1189169800,16410,16410,16410,16410,0
20230531,165000,1189169800,16410,16410,16410,16410,0
20230531,164900,1189169800,16410,16410,16410,16410,0
20230531,164800,1189169800,16410,16410,16410,16410,0
20230531,164700,1189169800,16410,16410,16410,16410,0
20230531,164600,1189169800,16410,16410,16410,16410,0
20230531,164500,1189169800,16410,16410,16410,16410,0
20230531,164400,1189169800,16410,16410,16410,16410,0
20230531,164300,1189169800,16410,16410,16410,16410,0
20230531,164200,1189169800,16410,16410,16410,16410,0
20230531,164100,1189169800,16410,16410,16410,16410,0
20230531,164000,1189169800,16410,16410,16410,16410,0
20230531,163900,1189169800,16410,16410,16410,16410,0
20230531,163800,1189169800,16410,16410,16410,16410,0
20230531,163700,1189169800,16410,16410,16410,16410,0
20230531,163600,1189169800,16410,16410,16410,16410,0
20230531,163500,1189169800,16410,16410,16410,16410,0
20230531,163400,1189169800,16410,16410,16410,16410,0
20230531,163300,1189169800,16410,16410,16410,16410,0
20230531,163200,1189169800,16410,16410,16410,16410,0
20230531,163100,1189169800,16410,16410,16410,16410,0
20230531,163000,1189169800,16410,16410,16410,16410,0
20230531,162900,1189169800,16410,16410,16410,16410,0
20230531,162800,1189169800,16410,16410,16410,16410,0
20230531,162700,1189169800,16410,16410,16410,16410,0
20230531,162600,1189169800,16410,16410,16410,16410,0
20230531,162500,1189169800,16410,16410,16410,16410,39551
20230531,162400,1189169800,16410,16410,16410,16410,0
20230531,162300,1189169800,16410,16410,16410,16410,0
20230531,162200,1189169800,16410,16410,16410,16410,0
20230531,162100,1189169800,16410,16410,16410,16410,0
20230531,162000,1189169800,16410,16410,16410,16410,0
20230531,161900,1189169800,16410,16410,16410,16410,0
20230531,161800,1189169800,16410,16410,16410,16410,0
20230531,161700,1189169800,16410,16410,16410,16410,0
20230531,161600,1189169800,16410,16410,16410,16410,0
20230531,161500,1189169800,16410,16410,16410,16410,0
20230531,161400,1189169800,16410,16410,16410,16410,0
20230531,161300,1189169800,16410,16410,16410,16410,0
20230531,161200,1189169800,16410,16410,16410,16410,0
20230531,161100,1189169800,16410,16410,16410,16410,0
20230531,161000,1189169800,16410,16410,16410,16410,0
20230531,160900,1189169800,16410,16410,16410,16410,0
20230531,160800,1189169800,16410,16410,16410,16410,0
20230531,160700,1189169800,16410,16410,16410,16410,0
20230531,160600,1189169800,16410,16410,16410,16410,0
20230531,160500,1189169800,16410,16410,16410,16410,0
20230531,160400,1189169800,16410,16410,16410,16410,0
20230531,160300,1189169800,16410,16410,16410,16410,0
20230531,160200,1189169800,16410,16410,16410,16410,0
20230531,160100,1189169800,16410,16410,16410,16410,0
20230531,160000,1189169800,16410,16410,16410,16410,0
20230531,155900,1189169800,16410,16410,16410,16410,0
20230531,155800,1189169800,16410,16410,16410,16410,0
20230531,155700,1189169800,16410,16410,16410,16410,0
20230531,155600,1189169800,16410,16410,16410,16410,0
20230531,155500,1189169800,16410,16410,16410,16410,39551
20230531,155400,1189169800,16410,16410,16410,16410,0
20230531,155300,1189169800,16410,16410,16410,16410,0
20230531,155200,1189169800,16410,16410,16410,16410,0
20230531,155100,1189169800,16410,16410,16410,16410,0
20230531,155000,1189169800,16410,16410,16410,16410,0
20230531,154900,1189169800,16410,16410,16410,16410,0
20230531,154800,1189169800,16410,16410,16410,16410,0
20230531,154700,1189169800,16410,16410,16410,16410,0
20230531,154600,1189169800,16410,16410,16410,16410,0
20230531,154500,1189169800,16410,16410,16410,16410,0
20230531,154400,1189169800,16410,16410,16410,16410,0
20230531,154300,1189169800,16410,16410,16410,16410,0
20230531,154200,1189169800,16410,16410,16410,16410,0
20230531,154100,1189169800,16410,16410,16410,16410,0
20230531,154000,1189169800,16410,16410,16410,16410,0
20230531,153900,1189169800,16410,16410,16410,16410,0
20230531,153800,1189169800,16410,16410,16410,16410,0
20230531,153700,1189169800,16410,16410,16410,16410,0
20230531,153600,1189169800,16410,16410,16410,16410,0
20230531,153500,1189169800,16410,16410,16410,16410,0
20230531,153400,1189169800,16410,16410,16410,16410,0
20230531,153300,1189169800,16410,16410,16410,16410,0
20230531,153200,1189169800,16410,16410,16410,16410,0
20230531,153100,1189169800,16410,16410,16410,16410,0
20230531,153000,1189169800,16410,16410,16410,16410,39551
20230531,152900,540137890,16570,16570,16570,16570,0
20230531,152800,540137890,16570,16570,16570,16570,0
20230531,152700,540137890,16570,16570,16570,16570,0
20230531,152600,540137890,16570,16570,16570,16570,0
20230531,152500,540137890,16570,16570,16570,16570,0
20230531,152400,540137890,16570,16570,16570,16570,0
20230531,152300,540137890,16570,16570,16570,16570,0
20230531,152200,540137890,16570,16570,16570,16570,0
20230531,152100,540137890,16570,16570,16570,16570,0
20230531,152000,540137890,16570,16570,16570,16570,0
20230531,151900,540137890,16570,16560,16570,16560,37
20230531,151800,539525070,16560,16560,16560,16560,20
20230531,151700,539193870,16560,16560,16570,16560,105
20230531,151600,537455050,16570,16560,16570,16560,101
20230531,151500,535782140,16570,16560,16570,16560,153
20230531,151400,533247540,16560,16560,16570,16560,92
20230531,151300,531724000,16560,16560,16570,16560,73
20230531,151200,530515080,16560,16570,16570,16560,89
20230531,151100,529041210,16560,16560,16570,16560,91
20230531,151000,527534230,16560,16570,16570,16560,42
20230531,150900,526838680,16560,16560,16570,16560,65
20230531,150800,525762260,16570,16560,16570,16560,99
20230531,150700,524122790,16570,16570,16570,16560,36
20230531,150600,523526590,16560,16560,16570,16560,537
20230531,150500,514633860,16560,16560,16570,16560,101
20230531,150400,512961260,16560,16570,16570,16560,39
20230531,150300,512315390,16570,16570,16570,16560,71
20230531,150200,511139590,16570,16560,16570,16560,75
20230531,150100,509897160,16570,16560,16570,16560,20
20230531,150000,509565940,16570,16560,16570,16560,35
20230531,145900,508986310,16570,16570,16570,16560,107
20230531,145800,507213350,16560,16560,16570,16560,140
20230531,145700,504893910,16570,16580,16580,16560,109
20230531,145600,503087800,16560,16560,16580,16560,8
20230531,145500,502955280,16580,16580,16580,16560,25
20230531,145400,502541150,16580,16560,16580,16560,329
20230531,145300,497086450,16580,16560,16580,16560,5
20230531,145200,497003610,16580,16590,16590,16580,364
20230531,145100,490968460,16600,16600,16600,16600,3
20230531,145000,490918660,16590,16600,16600,16590,56
20230531,144900,489989600,16620,16590,16620,16590,215
20230531,144800,486422720,16590,16590,16590,16590,2
20230531,144700,486389540,16590,16580,16590,16580,34
20230531,144600,485825790,16590,16590,16590,16590,3
20230531,144500,485776020,16590,16590,16590,16590,311
20230531,144400,480616530,16590,16580,16590,16580,324
20230531,144300,475244590,16580,16570,16580,16570,9
20230531,144200,475095440,16580,16570,16580,16570,204
20230531,144100,471715130,16560,16570,16570,16560,38
20230531,144000,471085810,16570,16570,16570,16570,1
20230531,143900,471069240,16570,16560,16570,16560,30
20230531,143800,470572400,16570,16570,16570,16570,3
20230531,143700,470522690,16570,16570,16570,16570,12
20230531,143600,470323850,16570,16570,16570,16560,144
20230531,143500,467938090,16570,16570,16570,16570,2
20230531,143400,467904950,16570,16570,16570,16570,20
20230531,143300,467573550,16560,16570,16570,16560,31
20230531,143200,467060160,16570,16570,16570,16570,2
20230531,143100,467027020,16570,16560,16570,16560,41
20230531,143000,466348010,16570,16570,16570,16570,36
20230531,142900,465751490,16570,16570,16570,16570,306
20230531,142800,460681070,16570,16570,16570,16560,532
20230531,142700,451866070,16570,16570,16570,16570,1
20230531,142600,451849500,16570,16570,16570,16570,4
20230531,142500,451783220,16560,16570,16570,16560,37
20230531,142400,451170470,16570,16570,16570,16570,829
20230531,142300,437433940,16570,16560,16570,16560,130
20230531,142200,435280100,16570,16570,16570,16570,2
20230531,142100,435246960,16570,16570,16570,16570,104
20230531,142000,433523680,16570,16570,16570,16560,236
20230531,141900,429613480,16570,16570,16570,16570,203
20230531,141800,426249770,16570,16570,16570,16560,638
20230531,141700,415678340,16560,16570,16570,16560,88
20230531,141600,414220970,16570,16570,16570,16560,84
20230531,141500,412829520,16570,16570,16570,16570,5
20230531,141400,412746670,16560,16570,16570,16560,81
20230531,141300,411404910,16570,16570,16570,16560,32
20230531,141200,410874950,16570,16570,16570,16560,32
20230531,141100,410345000,16570,16570,16570,16570,2
20230531,141000,410311860,16570,16570,16570,16560,41
20230531,140900,409632870,16570,16560,16570,16560,116
20230531,140800,407711880,16570,16570,16570,16570,3
20230531,140700,407662170,16560,16570,16570,16560,48
20230531,140600,406867260,16570,16580,16580,16560,102
20230531,140500,405177340,16580,16580,16580,16580,3
20230531,140400,405127600,16580,16580,16580,16580,2
20230531,140300,405094440,16590,16570,16590,16570,164
20230531,140200,402376920,16570,16570,16570,16570,4
20230531,140100,402310640,16560,16570,16570,16560,25
20230531,140000,401896630,16570,16570,16570,16570,24
20230531,135900,401498950,16570,16570,16570,16570,3
20230531,135800,401449240,16570,16580,16580,16570,3
20230531,135700,401399510,16580,16580,16580,16580,3
20230531,135600,401349770,16580,16560,16580,16560,22
20230531,135500,400985410,16590,16590,16590,16590,3
20230531,135400,400935640,16570,16570,16570,16570,738
20230531,135300,388706980,16560,16570,16570,16560,37
20230531,135200,388094240,16570,16570,16570,16570,607
20230531,135100,378036250,16570,16570,16570,16570,210
20230531,135000,374556550,16570,16570,16570,16560,29
20230531,134900,374076270,16570,16570,16570,16570,24
20230531,134800,373678590,16570,16570,16570,16560,274
20230531,134700,369138740,16570,16570,16570,16570,42
20230531,134600,368442800,16570,16570,16570,16570,3
20230531,134500,368393090,16570,16560,16570,16560,49
20230531,134400,367581430,16570,16560,16570,16560,4
20230531,134300,367515160,16560,16570,16570,16560,3
20230531,134200,367465460,16570,16560,16570,16560,38
20230531,134100,366836150,16570,16570,16570,16570,204
20230531,134000,363455870,16560,16560,16570,16560,110
20230531,133900,361634250,16570,16570,16570,16570,425
20230531,133800,354592000,16570,16570,16570,16560,232
20230531,133700,350748050,16570,16560,16570,16560,39
20230531,133600,350102180,16570,16570,16570,16570,19
20230531,133500,349787350,16570,16570,16570,16560,252
20230531,133400,345612200,16570,16570,16570,16560,34
20230531,133300,345049060,16570,16570,16570,16570,117
20230531,133200,343110370,16570,16570,16570,16570,2
20230531,133100,343077230,16570,16570,16570,16560,79
20230531,133000,341768840,16570,16570,16570,16570,13
20230531,132900,341553430,16570,16560,16570,16560,64
20230531,132800,340493240,16570,16570,16570,16570,13
20230531,132700,340277830,16570,16570,16570,16570,2
20230531,132600,340244690,16570,16560,16570,16560,71
20230531,132500,339068890,16570,16570,16570,16570,4
20230531,132400,339002610,16570,16560,16570,16560,71
20230531,132300,337826540,16560,16570,16570,16560,30
20230531,132200,337329700,16570,16560,16570,16560,50
20230531,132100,336501690,16570,16560,16570,16560,37
20230531,132000,335888930,16570,16570,16570,16560,105
20230531,131900,334149940,16570,16570,16570,16570,2
20230531,131800,334116800,16570,16570,16570,16560,30
20230531,131700,333619970,16570,16570,16570,16570,15
20230531,131600,333371420,16570,16560,16570,16560,51
20230531,131500,332526830,16570,16570,16570,16560,48
20230531,131400,331731780,16570,16560,16570,16560,5
20230531,131300,331648940,16570,16570,16570,16560,55
20230531,131200,330737910,16560,16570,16570,16560,40
20230531,131100,330075310,16570,16570,16570,16570,47
20230531,131000,329296520,16570,16560,16570,16560,88
20230531,130900,327839200,16570,16570,16570,16570,2
20230531,130800,327806060,16570,16570,16570,16570,414
20230531,130700,320946080,16560,16570,16570,16560,31
20230531,130600,320432690,16560,16570,16570,16560,39
20230531,130500,319786830,16570,16560,16570,16560,76
20230531,130400,318528230,16570,16570,16570,16570,2
20230531,130300,318495090,16570,16560,16570,16560,53
20230531,130200,317617380,16570,16570,16570,16560,29
20230531,130100,317137110,16560,16560,16570,16560,125
20230531,130000,315067080,16570,16570,16570,16570,13
20230531,125900,314851670,16570,16570,16570,16560,116
20230531,125800,312930400,16570,16560,16570,16560,46
20230531,125700,312168630,16570,16570,16570,16570,4
20230531,125600,312102350,16560,16570,16570,16560,29
20230531,125500,311622060,16570,16570,16570,16570,20
20230531,125400,311290660,16570,16570,16570,16560,36
20230531,125300,310694470,16560,16570,16570,16560,43
20230531,125200,309982370,16570,16570,16570,16570,3
20230531,125100,309932660,16570,16570,16570,16560,51
20230531,125000,309087860,16570,16570,16570,16570,3
20230531,124900,309038150,16570,16570,16570,16570,11
20230531,124800,308855880,16560,16570,16570,16560,41
20230531,124700,308176850,16570,16570,16570,16570,116
20230531,124600,306254730,16570,16570,16570,16560,48
20230531,124500,305459630,16570,16570,16570,16570,1
20230531,124400,305443060,16570,16570,16570,16560,71
20230531,124300,304266970,16570,16560,16570,16560,32
20230531,124200,303737040,16570,16570,16570,16570,19
20230531,124100,303422210,16570,16570,16570,16570,3
20230531,124000,303372500,16570,16560,16570,16560,289
20230531,123900,298584580,16570,16570,16570,16570,517
20230531,123800,290017890,16570,16560,16570,16560,84
20230531,123700,288626650,16570,16570,16570,16570,3
20230531,123600,288576940,16570,16570,16570,16560,48
20230531,123500,287782030,16570,16560,16570,16560,100
20230531,123400,286125780,16570,16570,16570,16560,71
20230531,123300,284949770,16570,16570,16570,16570,4
20230531,123200,284883490,16560,16570,16570,16560,86
20230531,123100,283459320,16570,16570,16570,16570,4
20230531,123000,283393040,16570,16560,16570,16560,45
20230531,122900,282647640,16570,16570,16570,16570,4
20230531,122800,282581360,16570,16570,16570,16570,21
20230531,122700,282233390,16570,16560,16570,16560,39
20230531,122600,281587520,16570,16570,16570,16570,208
20230531,122500,278140960,16570,16570,16570,16570,20
20230531,122400,277809560,16570,16570,16570,16560,71
20230531,122300,276633330,16570,16570,16570,16570,4
20230531,122200,276567050,16560,16560,16570,16560,253
20230531,122100,272376340,16570,16570,16570,16570,3
20230531,122000,272326630,16570,16570,16570,16570,5
20230531,121900,272243780,16570,16560,16570,16560,495
20230531,121800,264042360,16570,16570,16570,16560,137
20230531,121700,261772310,16560,16570,16570,16560,41
20230531,121600,261093340,16570,16560,16580,16560,54
20230531,121500,260198880,16560,16570,16580,16560,65
20230531,121400,259122260,16570,16590,16590,16570,47
20230531,121300,258343430,16600,16600,16600,16570,184
20230531,121200,255290860,16600,16590,16600,16590,244
20230531,121100,251242880,16600,16590,16600,16590,74
20230531,121000,250015110,16600,16590,16600,16590,55
20230531,120900,249102630,16590,16600,16600,16590,46
20230531,120800,248339470,16600,16600,16600,16590,63
20230531,120700,247294270,16600,16600,16600,16590,123
20230531,120600,245252910,16590,16600,16600,16590,32
20230531,120500,244722020,16590,16600,16600,16590,73
20230531,120400,243510910,16600,16590,16600,16590,42
20230531,120300,242814110,16600,16590,16600,16590,63
20230531,120200,241768900,16600,16600,16600,16600,3
20230531,120100,241719100,16590,16600,16600,16590,50
20230531,120000,240889580,16600,16610,16610,16590,56
20230531,115900,239960480,16610,16590,16610,16590,46
20230531,115800,239197300,16610,16600,16610,16600,58
20230531,115700,238234470,16600,16620,16620,16600,8
20230531,115600,238101600,16610,16610,16620,16610,100
20230531,115500,236440580,16620,16610,16620,16610,59
20230531,115400,235460560,16610,16620,16620,16610,53
20230531,115300,234580190,16620,16610,16620,16610,43
20230531,115200,233865950,16620,16620,16620,16610,28
20230531,115100,233400830,16610,16620,16620,16610,44
20230531,115000,232669980,16620,16620,16620,16620,4
20230531,114900,232603500,16610,16620,16620,16610,39
20230531,114800,231955680,16620,16620,16620,16620,25
20230531,114700,231540180,16620,16610,16620,16610,27
20230531,114600,231091680,16620,16620,16620,16620,4
20230531,114500,231025200,16620,16620,16620,16610,454
20230531,114400,223480240,16610,16620,16620,16610,75
20230531,114300,222234460,16620,16620,16620,16620,30
20230531,114200,221735860,16620,16620,16620,16620,3
20230531,114100,221686000,16610,16620,16620,16610,81
20230531,114000,220340550,16610,16610,16620,16610,93
20230531,113900,218795810,16620,16620,16620,16620,4
20230531,113800,218729330,16610,16620,16620,16610,81
20230531,113700,217383910,16620,16610,16620,16610,47
20230531,113600,216603200,16620,16620,16620,16610,28
20230531,113500,216138090,16620,16620,16620,16620,2
20230531,113400,216104850,16620,16620,16620,16620,3
20230531,113300,216054990,16620,16620,16620,16610,38
20230531,113200,215423740,16620,16620,16620,16620,103
20230531,113100,213711880,16620,16620,16620,16620,3
20230531,113000,213662020,16610,16620,16620,16610,78
20230531,112900,212365950,16620,16620,16620,16620,3
20230531,112800,212316090,16620,16620,16620,16610,35
20230531,112700,211734700,16620,16620,16620,16620,201
20230531,112600,208394080,16620,16620,16620,16620,4
20230531,112500,208327600,16620,16610,16620,16610,858
20230531,112400,194075210,16610,16620,16620,16600,595
20230531,112300,184192850,16620,16620,16620,16620,3
20230531,112200,184142990,16610,16620,16620,16610,33
20230531,112100,183594840,16620,16630,16630,16620,3
20230531,112000,183544960,16620,16630,16630,16620,55
20230531,111900,182630830,16620,16620,16620,16620,165
20230531,111800,179888530,16620,16620,16620,16620,3
20230531,111700,179838670,16620,16610,16620,16610,53
20230531,111600,178958110,16620,16620,16620,16620,3
20230531,111500,178908250,16620,16620,16620,16620,4
20230531,111400,178841770,16610,16620,16620,16610,247
20230531,111300,174736930,16620,16620,16620,16620,4
20230531,111200,174670450,16620,16610,16620,16610,37
20230531,111100,174055860,16620,16620,16620,16620,95
20230531,111000,172476960,16620,16610,16620,16610,55
20230531,110900,171563380,16620,16610,16620,16610,27
20230531,110800,171114890,16620,16620,16620,16620,9
20230531,110700,170965310,16620,16620,16620,16620,74
20230531,110600,169735430,16610,16620,16620,16610,437
20230531,110500,162472840,16620,16620,16620,16620,303
20230531,110400,157436980,16620,16610,16620,16610,57
20230531,110300,156489890,16620,16620,16620,16620,3
20230531,110200,156440030,16620,16620,16620,16620,4
20230531,110100,156373550,16620,16620,16620,16620,1
20230531,110000,156356930,16630,16630,16630,16630,4
20230531,105900,156290410,16630,16630,16630,16630,242
20230531,105800,152265950,16630,16640,16640,16630,611
20230531,105700,142103000,16640,16640,16640,16640,3
20230531,105600,142053080,16640,16640,16640,16640,2
20230531,105500,142019800,16630,16640,16640,16630,58
20230531,105400,141055230,16640,16640,16640,16640,3
20230531,105300,141005310,16640,16630,16640,16630,27
20230531,105200,140556280,16640,16640,16640,16630,30
20230531,105100,140057350,16640,16630,16640,16630,4
20230531,105000,139990810,16640,16640,16640,16630,35
20230531,104900,139408730,16640,16640,16640,16630,25
20230531,104800,138992940,16640,16640,16640,16640,1
20230531,104700,138976300,16640,16640,16640,16630,8
20230531,104600,138843220,16640,16640,16640,16640,1
20230531,104500,138826580,16630,16640,16640,16630,33
20230531,104400,138277750,16640,16640,16640,16640,9
20230531,104300,138127990,16640,16640,16640,16640,2
20230531,104200,138094710,16640,16640,16640,16630,34
20230531,104100,137529260,16640,16640,16640,16640,3
20230531,104000,137479340,16640,16630,16640,16630,54
20230531,103900,136581300,16640,16640,16640,16630,24
20230531,103800,136182150,16640,16640,16640,16640,0
20230531,103700,136182150,16640,16640,16640,16640,1
20230531,103600,136165510,16630,16650,16650,16630,256
20230531,103500,131908190,16650,16650,16650,16650,12
20230531,103400,131708390,16650,16650,16650,16650,0
20230531,103300,131708390,16650,16650,16650,16630,29
20230531,103200,131226080,16630,16630,16630,16630,0
20230531,103100,131226080,16630,16630,16630,16630,0
20230531,103000,131226080,16630,16640,16640,16630,347
20230531,102900,125454180,16650,16650,16650,16650,0
20230531,102800,125454180,16650,16650,16650,16650,0
20230531,102700,125454180,16650,16640,16650,16640,28
20230531,102600,124988250,16650,16650,16650,16650,35
20230531,102500,124405500,16640,16640,16640,16640,1
20230531,102400,124388860,16640,16640,16640,16640,26
20230531,102300,123956220,16650,16650,16650,16650,36
20230531,102200,123356820,16640,16640,16640,16640,0
20230531,102100,123356820,16640,16640,16640,16640,5
20230531,102000,123273620,16670,16670,16670,16670,1
20230531,101900,123256950,16690,16690,16690,16690,0
20230531,101800,123256950,16690,16720,16780,16690,157
20230531,101700,120635360,16800,16650,16800,16650,126
20230531,101600,118530820,16640,16640,16640,16640,20
20230531,101500,118198020,16640,16640,16640,16640,7
20230531,101400,118081540,16640,16640,16640,16640,0
20230531,101300,118081540,16640,16640,16640,16640,0
20230531,101200,118081540,16640,16640,16640,16640,16
20230531,101100,117815300,16640,16640,16640,16640,252
20230531,101000,113622020,16640,16630,16640,16630,352
20230531,100900,107765260,16670,16670,16670,16670,0
20230531,100800,107765260,16670,16700,16700,16670,395
20230531,100700,101175960,16700,16650,16700,16650,332
20230531,100600,95640610,16630,16630,16640,16630,374
20230531,100500,89418260,16630,16630,16630,16630,136
20230531,100400,87156580,16610,16610,16610,16610,7
20230531,100300,87040310,16630,16630,16630,16630,0
20230531,100200,87040310,16630,16630,16630,16630,0
20230531,100100,87040310,16630,16630,16630,16630,0
20230531,100000,87040310,16630,16630,16630,16630,1
20230531,095900,87023680,16630,16620,16630,16620,56
20230531,095800,86092950,16620,16620,16620,16620,0
20230531,095700,86092950,16620,16620,16620,16620,304
20230531,095600,81040470,16600,16600,16600,16600,0
20230531,095500,81040470,16600,16600,16610,16600,2310
20230531,095400,42673160,16570,16570,16570,16570,0
20230531,095300,42673160,16570,16570,16570,16570,23
20230531,095200,42292050,16600,16600,16600,16600,0
20230531,095100,42292050,16600,16600,16600,16600,0
20230531,095000,42292050,16600,16600,16600,16600,0
20230531,094900,42292050,16600,16600,16600,16600,0
20230531,094800,42292050,16600,16600,16600,16600,0
20230531,094700,42292050,16600,16600,16600,16600,0
20230531,094600,42292050,16600,16560,16600,16550,11
20230531,094500,42109910,16600,16580,16600,16580,29
20230531,094400,41629010,16600,16600,16600,16600,0
20230531,094300,41629010,16600,16600,16600,16600,0
20230531,094200,41629010,16600,16580,16600,16580,50
20230531,094100,40799970,16580,16580,16580,16580,0
20230531,094000,40799970,16580,16570,16580,16570,121
20230531,093900,38794970,16560,16560,16560,16560,39
20230531,093800,38149130,16580,16560,16580,16560,51
20230531,093700,37304550,16560,16560,16560,16560,0
20230531,093600,37304550,16560,16580,16580,16560,204
20230531,093500,33926250,16580,16580,16580,16580,0
20230531,093400,33926250,16580,16570,16580,16570,30
20230531,093300,33429120,16580,16580,16580,16580,1
20230531,093200,33412540,16580,16580,16580,16580,10
20230531,093100,33246740,16580,16580,16580,16580,0
20230531,093000,33246740,16580,16580,16580,16580,0
20230531,092900,33246740,16580,16580,16580,16580,0
20230531,092800,33246740,16580,16580,16580,16580,2
20230531,092700,33213580,16560,16560,16580,16560,285
20230531,092600,28493960,16560,16560,16560,16560,0
20230531,092500,28493960,16560,16560,16560,16560,1
20230531,092400,28477400,16580,16580,16580,16580,0
20230531,092300,28477400,16580,16530,16580,16530,1019
20230531,092200,11620210,16520,16520,16520,16520,3
20230531,092100,11570650,16530,16530,16530,16530,105
20230531,092000,9835000,16550,16550,16550,16550,0
20230531,091900,9835000,16550,16550,16550,16550,0
20230531,091800,9835000,16550,16550,16550,16550,1
20230531,091700,9818450,16520,16520,16520,16520,2
20230531,091600,9785410,16580,16580,16580,16580,0
20230531,091500,9785410,16580,16580,16580,16580,1
20230531,091400,9768830,16510,16520,16520,16510,24
20230531,091300,9372550,16580,16580,16580,16580,1
20230531,091200,9355970,16590,16590,16590,16590,0
20230531,091100,9355970,16590,16590,16590,16590,0
20230531,091000,9355970,16590,16500,16590,16500,282
20230531,090900,4702880,16620,16530,16620,16510,26
20230531,090800,4273490,16530,16630,16640,16530,8
20230531,090700,4140740,16640,16640,16640,16640,1
20230531,090600,4124100,16510,16540,16540,16510,5
20230531,090500,4041520,16650,16560,16650,16560,10
20230531,090400,3875830,16560,16560,16560,16560,0
20230531,090300,3875830,16560,16560,16560,16560,27
20230531,090200,3428710,16650,16650,16650,16650,0
20230531,090100,3428710,16650,16650,16650,16650,1
20230531,090000,3412060,16560,16560,16660,16560,206