KissMeData/002320/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183700,589094120,19560,19560,19560,19560,716
20240605,183600,589094120,19560,19560,19560,19560,0
20240605,183500,589094120,19560,19560,19560,19560,0
20240605,183400,589094120,19560,19560,19560,19560,0
20240605,183300,589094120,19560,19560,19560,19560,0
20240605,183200,589094120,19560,19560,19560,19560,0
20240605,183100,589094120,19560,19560,19560,19560,0
20240605,183000,589094120,19560,19560,19560,19560,0
20240605,182900,589094120,19560,19560,19560,19560,0
20240605,182800,589094120,19560,19560,19560,19560,0
20240605,182700,589094120,19560,19560,19560,19560,0
20240605,182600,589094120,19560,19560,19560,19560,0
20240605,182500,589094120,19560,19560,19560,19560,0
20240605,182400,589094120,19560,19560,19560,19560,0
20240605,182300,589094120,19560,19560,19560,19560,0
20240605,182200,589094120,19560,19560,19560,19560,0
20240605,182100,589094120,19560,19560,19560,19560,0
20240605,182000,589094120,19560,19560,19560,19560,0
20240605,181900,589094120,19560,19560,19560,19560,0
20240605,181800,589094120,19560,19560,19560,19560,0
20240605,181700,589094120,19560,19560,19560,19560,0
20240605,181600,589094120,19560,19560,19560,19560,0
20240605,181500,589094120,19560,19560,19560,19560,0
20240605,181400,589094120,19560,19560,19560,19560,0
20240605,181300,589094120,19560,19560,19560,19560,0
20240605,181200,589094120,19560,19560,19560,19560,0
20240605,181100,589094120,19560,19560,19560,19560,0
20240605,181000,589094120,19560,19560,19560,19560,0
20240605,180900,589094120,19560,19560,19560,19560,0
20240605,180800,589094120,19560,19560,19560,19560,0
20240605,180700,589094120,19560,19560,19560,19560,716
20240605,180600,589094120,19560,19560,19560,19560,0
20240605,180500,589094120,19560,19560,19560,19560,0
20240605,180400,589094120,19560,19560,19560,19560,0
20240605,180300,589094120,19560,19560,19560,19560,0
20240605,180200,589094120,19560,19560,19560,19560,0
20240605,180100,589094120,19560,19560,19560,19560,0
20240605,180000,589094120,19560,19560,19560,19560,0
20240605,175900,589094120,19560,19560,19560,19560,0
20240605,175800,589094120,19560,19560,19560,19560,0
20240605,175700,589094120,19560,19560,19560,19560,0
20240605,175600,589094120,19560,19560,19560,19560,0
20240605,175500,589094120,19560,19560,19560,19560,0
20240605,175400,589094120,19560,19560,19560,19560,0
20240605,175300,589094120,19560,19560,19560,19560,0
20240605,175200,589094120,19560,19560,19560,19560,0
20240605,175100,589094120,19560,19560,19560,19560,0
20240605,175000,589094120,19560,19560,19560,19560,0
20240605,174900,589094120,19560,19560,19560,19560,0
20240605,174800,589094120,19560,19560,19560,19560,0
20240605,174700,589094120,19560,19560,19560,19560,0
20240605,174600,589094120,19560,19560,19560,19560,0
20240605,174500,589094120,19560,19560,19560,19560,0
20240605,174400,589094120,19560,19560,19560,19560,0
20240605,174300,589094120,19560,19560,19560,19560,0
20240605,174200,589094120,19560,19560,19560,19560,0
20240605,174100,589094120,19560,19560,19560,19560,0
20240605,174000,589094120,19560,19560,19560,19560,0
20240605,173900,589094120,19560,19560,19560,19560,0
20240605,173800,589094120,19560,19560,19560,19560,0
20240605,173700,589094120,19560,19560,19560,19560,716
20240605,173600,589094120,19560,19560,19560,19560,0
20240605,173500,589094120,19560,19560,19560,19560,0
20240605,173400,589094120,19560,19560,19560,19560,0
20240605,173300,589094120,19560,19560,19560,19560,0
20240605,173200,589094120,19560,19560,19560,19560,0
20240605,173100,589094120,19560,19560,19560,19560,0
20240605,173000,589094120,19560,19560,19560,19560,0
20240605,172900,589094120,19560,19560,19560,19560,0
20240605,172800,589094120,19560,19560,19560,19560,0
20240605,172700,589094120,19560,19560,19560,19560,0
20240605,172600,589094120,19560,19560,19560,19560,0
20240605,172500,589094120,19560,19560,19560,19560,0
20240605,172400,589094120,19560,19560,19560,19560,0
20240605,172300,589094120,19560,19560,19560,19560,0
20240605,172200,589094120,19560,19560,19560,19560,0
20240605,172100,589094120,19560,19560,19560,19560,0
20240605,172000,589094120,19560,19560,19560,19560,0
20240605,171900,589094120,19560,19560,19560,19560,0
20240605,171800,589094120,19560,19560,19560,19560,0
20240605,171700,589094120,19560,19560,19560,19560,0
20240605,171600,589094120,19560,19560,19560,19560,0
20240605,171500,589094120,19560,19560,19560,19560,0
20240605,171400,589094120,19560,19560,19560,19560,0
20240605,171300,589094120,19560,19560,19560,19560,0
20240605,171200,589094120,19560,19560,19560,19560,0
20240605,171100,589094120,19560,19560,19560,19560,0
20240605,171000,589094120,19560,19560,19560,19560,0
20240605,170900,589094120,19560,19560,19560,19560,0
20240605,170800,589094120,19560,19560,19560,19560,0
20240605,170700,589094120,19560,19560,19560,19560,716
20240605,170600,589094120,19560,19560,19560,19560,0
20240605,170500,589094120,19560,19560,19560,19560,0
20240605,170400,589094120,19560,19560,19560,19560,0
20240605,170300,589094120,19560,19560,19560,19560,0
20240605,170200,589094120,19560,19560,19560,19560,0
20240605,170100,589094120,19560,19560,19560,19560,0
20240605,170000,589094120,19560,19560,19560,19560,0
20240605,165900,589094120,19560,19560,19560,19560,0
20240605,165800,589094120,19560,19560,19560,19560,0
20240605,165700,589094120,19560,19560,19560,19560,0
20240605,165600,589094120,19560,19560,19560,19560,0
20240605,165500,589094120,19560,19560,19560,19560,0
20240605,165400,589094120,19560,19560,19560,19560,0
20240605,165300,589094120,19560,19560,19560,19560,0
20240605,165200,589094120,19560,19560,19560,19560,0
20240605,165100,589094120,19560,19560,19560,19560,0
20240605,165000,589094120,19560,19560,19560,19560,0
20240605,164900,589094120,19560,19560,19560,19560,0
20240605,164800,589094120,19560,19560,19560,19560,0
20240605,164700,589094120,19560,19560,19560,19560,0
20240605,164600,589094120,19560,19560,19560,19560,0
20240605,164500,589094120,19560,19560,19560,19560,0
20240605,164400,589094120,19560,19560,19560,19560,0
20240605,164300,589094120,19560,19560,19560,19560,0
20240605,164200,589094120,19560,19560,19560,19560,0
20240605,164100,589094120,19560,19560,19560,19560,0
20240605,164000,589094120,19560,19560,19560,19560,0
20240605,163900,589094120,19560,19560,19560,19560,0
20240605,163800,589094120,19560,19560,19560,19560,0
20240605,163700,589094120,19560,19560,19560,19560,716
20240605,163600,589094120,19560,19560,19560,19560,0
20240605,163500,589094120,19560,19560,19560,19560,0
20240605,163400,589094120,19560,19560,19560,19560,0
20240605,163300,589094120,19560,19560,19560,19560,0
20240605,163200,589094120,19560,19560,19560,19560,0
20240605,163100,589094120,19560,19560,19560,19560,0
20240605,163000,589094120,19560,19560,19560,19560,0
20240605,162900,589094120,19560,19560,19560,19560,0
20240605,162800,589094120,19560,19560,19560,19560,0
20240605,162700,589094120,19560,19560,19560,19560,0
20240605,162600,589094120,19560,19560,19560,19560,0
20240605,162500,589094120,19560,19560,19560,19560,0
20240605,162400,589094120,19560,19560,19560,19560,0
20240605,162300,589094120,19560,19560,19560,19560,0
20240605,162200,589094120,19560,19560,19560,19560,0
20240605,162100,589094120,19560,19560,19560,19560,0
20240605,162000,589094120,19560,19560,19560,19560,0
20240605,161900,589094120,19560,19560,19560,19560,0
20240605,161800,589094120,19560,19560,19560,19560,0
20240605,161700,589094120,19560,19560,19560,19560,0
20240605,161600,589094120,19560,19560,19560,19560,0
20240605,161500,589094120,19560,19560,19560,19560,0
20240605,161400,589094120,19560,19560,19560,19560,0
20240605,161300,589094120,19560,19560,19560,19560,0
20240605,161200,589094120,19560,19560,19560,19560,0
20240605,161100,589094120,19560,19560,19560,19560,0
20240605,161000,589094120,19560,19560,19560,19560,0
20240605,160900,589094120,19560,19560,19560,19560,0
20240605,160800,589094120,19560,19560,19560,19560,0
20240605,160700,589094120,19560,19560,19560,19560,716
20240605,160600,589094120,19560,19560,19560,19560,0
20240605,160500,589094120,19560,19560,19560,19560,0
20240605,160400,589094120,19560,19560,19560,19560,0
20240605,160300,589094120,19560,19560,19560,19560,0
20240605,160200,589094120,19560,19560,19560,19560,0
20240605,160100,589094120,19560,19560,19560,19560,0
20240605,160000,589094120,19560,19560,19560,19560,0
20240605,155900,589094120,19560,19560,19560,19560,0
20240605,155800,589094120,19560,19560,19560,19560,0
20240605,155700,589094120,19560,19560,19560,19560,0
20240605,155600,589094120,19560,19560,19560,19560,0
20240605,155500,589094120,19560,19560,19560,19560,0
20240605,155400,589094120,19560,19560,19560,19560,0
20240605,155300,589094120,19560,19560,19560,19560,0
20240605,155200,589094120,19560,19560,19560,19560,0
20240605,155100,589094120,19560,19560,19560,19560,0
20240605,155000,589094120,19560,19560,19560,19560,0
20240605,154900,589094120,19560,19560,19560,19560,0
20240605,154800,589094120,19560,19560,19560,19560,0
20240605,154700,589094120,19560,19560,19560,19560,0
20240605,154600,589094120,19560,19560,19560,19560,0
20240605,154500,589094120,19560,19560,19560,19560,0
20240605,154400,589094120,19560,19560,19560,19560,0
20240605,154300,589094120,19560,19560,19560,19560,0
20240605,154200,589094120,19560,19560,19560,19560,0
20240605,154100,589094120,19560,19560,19560,19560,0
20240605,154000,589094120,19560,19560,19560,19560,0
20240605,153900,589094120,19560,19560,19560,19560,0
20240605,153800,589094120,19560,19560,19560,19560,0
20240605,153700,589094120,19560,19560,19560,19560,716
20240605,153600,589094120,19560,19560,19560,19560,0
20240605,153500,589094120,19560,19560,19560,19560,0
20240605,153400,589094120,19560,19560,19560,19560,0
20240605,153300,589094120,19560,19560,19560,19560,0
20240605,153200,589094120,19560,19560,19560,19560,0
20240605,153100,589094120,19560,19560,19560,19560,0
20240605,153000,589094120,19560,19560,19560,19560,716
20240605,152900,575089160,19550,19550,19550,19550,0
20240605,152800,575089160,19550,19550,19550,19550,0
20240605,152700,575089160,19550,19550,19550,19550,0
20240605,152600,575089160,19550,19550,19550,19550,0
20240605,152500,575089160,19550,19550,19550,19550,0
20240605,152400,575089160,19550,19550,19550,19550,0
20240605,152300,575089160,19550,19550,19550,19550,0
20240605,152200,575089160,19550,19550,19550,19550,0
20240605,152100,575089160,19550,19550,19550,19550,0
20240605,152000,575089160,19550,19550,19550,19550,0
20240605,151900,575089160,19550,19550,19560,19550,106
20240605,151800,573016120,19550,19540,19550,19540,8
20240605,151700,572859740,19530,19550,19550,19530,288
20240605,151600,567235060,19530,19550,19550,19530,32
20240605,151500,566610060,19560,19540,19560,19530,160
20240605,151400,563483790,19540,19530,19540,19530,208
20240605,151300,559420820,19530,19530,19540,19530,19
20240605,151200,559049600,19530,19530,19530,19530,138
20240605,151100,556354460,19530,19540,19540,19530,35
20240605,151000,555670880,19530,19510,19530,19510,56
20240605,150900,554577220,19510,19510,19510,19510,1
20240605,150800,554557710,19510,19540,19540,19510,501
20240605,150700,544769670,19540,19540,19540,19540,388
20240605,150600,537188150,19530,19520,19530,19520,75
20240605,150500,535723410,19520,19520,19520,19520,31
20240605,150400,535118290,19520,19520,19520,19520,42
20240605,150300,534298450,19520,19510,19520,19510,29
20240605,150200,533732380,19510,19510,19510,19510,5
20240605,150100,533634830,19510,19520,19520,19510,30
20240605,150000,533049270,19510,19520,19530,19510,223
20240605,145900,528694650,19520,19520,19520,19520,3
20240605,145800,528636090,19520,19520,19520,19520,61
20240605,145700,527445370,19520,19510,19520,19510,30
20240605,145600,526859780,19500,19500,19500,19500,1
20240605,145500,526840280,19500,19500,19510,19500,35
20240605,145400,526157730,19500,19540,19540,19500,15
20240605,145300,525864670,19500,19560,19560,19500,80
20240605,145200,524300260,19550,19510,19550,19510,36
20240605,145100,523596620,19530,19550,19550,19530,110
20240605,145000,521446280,19550,19560,19560,19550,236
20240605,144900,516832360,19560,19560,19560,19560,4
20240605,144800,516754120,19560,19550,19560,19550,239
20240605,144700,512080100,19550,19550,19550,19530,198
20240605,144600,508209380,19530,19530,19540,19530,640
20240605,144500,495708920,19510,19500,19520,19500,148
20240605,144400,492820210,19490,19470,19510,19460,729
20240605,144300,478611750,19460,19460,19460,19460,0
20240605,144200,478611750,19460,19460,19460,19460,30
20240605,144100,478027950,19460,19460,19460,19460,29
20240605,144000,477463610,19460,19470,19470,19460,33
20240605,143900,476821330,19480,19480,19480,19480,13
20240605,143800,476568090,19480,19480,19480,19480,4
20240605,143700,476490170,19460,19470,19470,19460,54
20240605,143600,475439260,19460,19460,19460,19460,0
20240605,143500,475439260,19460,19460,19460,19460,53
20240605,143400,474407880,19460,19460,19460,19460,14
20240605,143300,474135440,19460,19460,19460,19460,30
20240605,143200,473551640,19470,19470,19470,19470,3
20240605,143100,473493230,19460,19460,19460,19460,56
20240605,143000,472403470,19460,19450,19470,19450,216
20240605,142900,468198800,19450,19460,19460,19450,21
20240605,142800,467790180,19450,19450,19450,19440,138
20240605,142700,465106190,19450,19450,19450,19450,0
20240605,142600,465106190,19450,19450,19450,19450,1
20240605,142500,465086740,19430,19430,19440,19430,57
20240605,142400,463978970,19440,19440,19440,19440,1
20240605,142300,463959530,19430,19440,19440,19430,60
20240605,142200,462793210,19440,19440,19440,19440,2
20240605,142100,462754330,19440,19440,19440,19440,53
20240605,142000,461724010,19460,19460,19460,19460,0
20240605,141900,461724010,19460,19460,19460,19460,2
20240605,141800,461685090,19460,19470,19470,19460,3
20240605,141700,461626690,19470,19470,19470,19470,0
20240605,141600,461626690,19470,19470,19470,19470,0
20240605,141500,461626690,19470,19470,19470,19470,0
20240605,141400,461626690,19470,19430,19470,19430,70
20240605,141300,460265980,19440,19440,19440,19440,0
20240605,141200,460265980,19440,19450,19450,19440,189
20240605,141100,456590070,19450,19490,19490,19450,333
20240605,141000,450107250,19480,19480,19480,19480,29
20240605,140900,449542330,19480,19480,19490,19480,47
20240605,140800,448626600,19480,19460,19480,19460,388
20240605,140700,441070220,19450,19450,19450,19450,30
20240605,140600,440486720,19450,19450,19450,19450,37
20240605,140500,439767070,19450,19450,19450,19450,9
20240605,140400,439592020,19450,19450,19450,19450,82
20240605,140300,437997120,19450,19460,19460,19450,203
20240605,140200,434047180,19450,19450,19450,19450,0
20240605,140100,434047180,19450,19470,19470,19450,18
20240605,140000,433696760,19470,19470,19470,19470,1
20240605,135900,433677290,19470,19460,19470,19460,4
20240605,135800,433599430,19450,19450,19470,19440,30
20240605,135700,433016150,19450,19450,19460,19450,4
20240605,135600,432938330,19430,19440,19440,19430,49
20240605,135500,431986250,19440,19440,19440,19440,7
20240605,135400,431850170,19430,19440,19440,19430,32
20240605,135300,431228120,19440,19440,19440,19440,29
20240605,135200,430664360,19440,19440,19440,19440,0
20240605,135100,430664360,19440,19440,19440,19440,30
20240605,135000,430081160,19450,19450,19450,19450,0
20240605,134900,430081160,19450,19440,19450,19440,3
20240605,134800,430022830,19420,19420,19420,19420,7
20240605,134700,429886890,19420,19420,19420,19420,40
20240605,134600,429110090,19420,19420,19420,19420,30
20240605,134500,428527490,19420,19420,19420,19420,0
20240605,134400,428527490,19420,19420,19430,19420,47
20240605,134300,427614580,19430,19430,19430,19430,0
20240605,134200,427614580,19430,19430,19430,19430,12
20240605,134100,427381420,19420,19420,19420,19420,37
20240605,134000,426662880,19420,19420,19430,19420,58
20240605,133900,425536240,19440,19440,19440,19440,0
20240605,133800,425536240,19440,19440,19440,19440,0
20240605,133700,425536240,19440,19430,19460,19420,87
20240605,133600,423845150,19430,19430,19430,19430,0
20240605,133500,423845150,19430,19430,19430,19430,0
20240605,133400,423845150,19430,19450,19470,19430,558
20240605,133300,412983150,19410,19430,19450,19410,184
20240605,133200,409406330,19430,19430,19430,19430,2
20240605,133100,409367470,19410,19410,19420,19410,59
20240605,133000,408222010,19400,19400,19400,19400,0
20240605,132900,408222010,19400,19400,19400,19400,0
20240605,132800,408222010,19400,19400,19400,19400,37
20240605,132700,407504210,19400,19400,19400,19400,0
20240605,132600,407504210,19400,19400,19400,19400,60
20240605,132500,406340210,19410,19410,19410,19410,16
20240605,132400,406029650,19400,19400,19400,19400,30
20240605,132300,405447650,19410,19410,19410,19410,3
20240605,132200,405389420,19420,19420,19420,19420,0
20240605,132100,405389420,19420,19420,19420,19420,1
20240605,132000,405370000,19400,19400,19400,19400,0
20240605,131900,405370000,19400,19400,19400,19400,36
20240605,131800,404671600,19400,19410,19410,19400,22
20240605,131700,404244600,19400,19400,19400,19400,32
20240605,131600,403623800,19400,19400,19400,19400,3
20240605,131500,403565600,19400,19400,19400,19400,27
20240605,131400,403041800,19400,19420,19420,19400,8
20240605,131300,402886460,19400,19410,19410,19400,111
20240605,131200,400732010,19410,19430,19430,19410,19
20240605,131100,400363040,19430,19430,19430,19430,1
20240605,131000,400343610,19410,19400,19410,19400,42
20240605,130900,399528700,19400,19400,19400,19400,0
20240605,130800,399528700,19400,19400,19400,19400,29
20240605,130700,398966100,19400,19400,19400,19400,29
20240605,130600,398403500,19400,19400,19400,19400,0
20240605,130500,398403500,19400,19400,19400,19400,30
20240605,130400,397821500,19410,19410,19410,19410,0
20240605,130300,397821500,19410,19400,19410,19400,31
20240605,130200,397220080,19400,19400,19400,19400,30
20240605,130100,396638080,19390,19390,19390,19390,29
20240605,130000,396075770,19390,19390,19390,19390,0
20240605,125900,396075770,19390,19390,19390,19390,0
20240605,125800,396075770,19390,19390,19390,19390,40
20240605,125700,395300170,19390,19400,19400,19390,17
20240605,125600,394970380,19390,19390,19390,19390,29
20240605,125500,394408070,19390,19390,19390,19390,0
20240605,125400,394408070,19390,19390,19390,19390,30
20240605,125300,393826370,19390,19390,19390,19390,0
20240605,125200,393826370,19390,19400,19400,19390,23
20240605,125100,393380340,19390,19390,19390,19390,28
20240605,125000,392837420,19390,19400,19400,19390,24
20240605,124900,392371850,19390,19390,19390,19390,0
20240605,124800,392371850,19390,19400,19410,19390,12
20240605,124700,392138990,19390,19390,19390,19390,29
20240605,124600,391576680,19390,19390,19390,19390,0
20240605,124500,391576680,19390,19390,19390,19390,31
20240605,124400,390975590,19390,19390,19390,19390,40
20240605,124300,390199990,19390,19390,19390,19390,162
20240605,124200,387058810,19390,19390,19390,19390,29
20240605,124100,386496500,19390,19390,19390,19390,0
20240605,124000,386496500,19390,19390,19390,19390,30
20240605,123900,385914800,19390,19390,19390,19390,0
20240605,123800,385914800,19390,19390,19390,19390,29
20240605,123700,385352490,19390,19390,19390,19390,3
20240605,123600,385294320,19390,19390,19390,19390,26
20240605,123500,384790180,19400,19390,19400,19390,39
20240605,123400,384033900,19390,19390,19390,19390,0
20240605,123300,384033900,19390,19390,19390,19390,37
20240605,123200,383316470,19400,19400,19400,19400,17
20240605,123100,382986670,19390,19390,19390,19390,29
20240605,123000,382424360,19400,19400,19400,19400,0
20240605,122900,382424360,19400,19400,19400,19390,33
20240605,122800,381784470,19400,19400,19400,19400,10
20240605,122700,381590470,19390,19390,19390,19390,0
20240605,122600,381590470,19390,19390,19390,19390,30
20240605,122500,381008770,19400,19400,19400,19400,0
20240605,122400,381008770,19400,19400,19400,19390,22
20240605,122300,380582000,19390,19390,19390,19390,0
20240605,122200,380582000,19390,19390,19390,19390,29
20240605,122100,380019690,19390,19390,19390,19390,26
20240605,122000,379515550,19380,19390,19390,19380,189
20240605,121900,375850910,19380,19380,19380,19380,0
20240605,121800,375850910,19380,19380,19380,19380,0
20240605,121700,375850910,19380,19390,19390,19380,75
20240605,121600,374396970,19390,19390,19390,19390,76
20240605,121500,372923330,19380,19380,19380,19380,56
20240605,121400,371838050,19380,19380,19380,19380,3
20240605,121300,371779910,19370,19380,19380,19370,29
20240605,121200,371217940,19380,19380,19380,19380,26
20240605,121100,370714060,19400,19400,19400,19400,0
20240605,121000,370714060,19400,19400,19400,19400,0
20240605,120900,370714060,19400,19400,19400,19400,0
20240605,120800,370714060,19400,19390,19400,19380,42
20240605,120700,369900070,19380,19380,19380,19380,0
20240605,120600,369900070,19380,19380,19380,19380,32
20240605,120500,369279910,19380,19380,19380,19380,26
20240605,120400,368776030,19380,19390,19390,19380,22
20240605,120300,368349500,19380,19380,19380,19380,0
20240605,120200,368349500,19380,19380,19380,19380,0
20240605,120100,368349500,19380,19380,19380,19380,34
20240605,120000,367690580,19380,19380,19380,19380,227
20240605,115900,363291320,19380,19380,19390,19380,45
20240605,115800,362419120,19380,19380,19380,19380,0
20240605,115700,362419120,19380,19380,19380,19380,27
20240605,115600,361895860,19390,19380,19390,19380,16
20240605,115500,361585700,19380,19380,19380,19380,447
20240605,115400,352922840,19400,19380,19400,19380,73
20240605,115300,351507520,19380,19380,19380,19380,2
20240605,115200,351468760,19390,19390,19390,19390,5
20240605,115100,351371810,19400,19400,19400,19400,0
20240605,115000,351371810,19400,19400,19400,19400,0
20240605,114900,351371810,19400,19360,19400,19360,550
20240605,114800,340709150,19380,19380,19380,19380,0
20240605,114700,340709150,19380,19370,19380,19370,27
20240605,114600,340186150,19360,19360,19360,19360,0
20240605,114500,340186150,19360,19380,19380,19360,221
20240605,114400,335903610,19380,19380,19380,19380,0
20240605,114300,335903610,19380,19390,19390,19380,569
20240605,114200,324876320,19390,19390,19390,19390,701
20240605,114100,311283930,19390,19400,19400,19390,578
20240605,114000,300076340,19390,19390,19390,19390,26
20240605,113900,299572200,19390,19390,19390,19390,0
20240605,113800,299572200,19390,19390,19390,19390,66
20240605,113700,298292460,19390,19390,19390,19390,0
20240605,113600,298292460,19390,19390,19390,19390,26
20240605,113500,297788320,19390,19390,19390,19390,0
20240605,113400,297788320,19390,19390,19390,19390,26
20240605,113300,297284180,19400,19400,19400,19400,0
20240605,113200,297284180,19400,19390,19400,19390,623
20240605,113100,285204180,19390,19380,19390,19380,31
20240605,113000,284603350,19390,19380,19390,19380,13
20240605,112900,284351400,19380,19380,19380,19380,162
20240605,112800,281211840,19390,19400,19400,19390,156
20240605,112700,278185550,19400,19400,19400,19400,48
20240605,112600,277254350,19400,19410,19410,19400,44
20240605,112500,276400590,19400,19400,19400,19400,0
20240605,112400,276400590,19400,19400,19400,19400,32
20240605,112300,275779790,19410,19410,19410,19410,0
20240605,112200,275779790,19410,19410,19410,19410,8
20240605,112100,275624510,19400,19400,19400,19400,71
20240605,112000,274247110,19400,19400,19400,19400,32
20240605,111900,273626310,19400,19400,19400,19400,126
20240605,111800,271181910,19400,19400,19400,19400,26
20240605,111700,270677510,19410,19410,19410,19410,21
20240605,111600,270269900,19430,19430,19430,19430,15
20240605,111500,269978450,19410,19390,19410,19390,56
20240605,111400,268892420,19390,19390,19390,19390,38
20240605,111300,268155600,19390,19390,19390,19390,14
20240605,111200,267884140,19380,19380,19380,19380,0
20240605,111100,267884140,19380,19380,19380,19380,163
20240605,111000,264725200,19370,19370,19370,19370,101
20240605,110900,262768830,19370,19370,19370,19370,0
20240605,110800,262768830,19370,19370,19370,19370,32
20240605,110700,262148990,19380,19380,19380,19380,4
20240605,110600,262071470,19370,19380,19380,19370,39
20240605,110500,261315950,19380,19380,19380,19380,0
20240605,110400,261315950,19380,19380,19380,19380,22
20240605,110300,260889590,19370,19380,19380,19370,29
20240605,110200,260327600,19380,19380,19380,19380,16
20240605,110100,260017520,19380,19380,19380,19380,11
20240605,110000,259804340,19390,19390,19390,19390,1
20240605,105900,259784950,19380,19380,19380,19380,34
20240605,105800,259126030,19380,19380,19380,19380,15
20240605,105700,258835330,19370,19370,19370,19360,48
20240605,105600,257905590,19360,19370,19370,19360,20
20240605,105500,257518230,19360,19360,19360,19360,1
20240605,105400,257498870,19360,19380,19380,19360,416
20240605,105300,249437190,19380,19380,19380,19380,0
20240605,105200,249437190,19380,19380,19380,19380,36
20240605,105100,248739510,19390,19380,19390,19380,19
20240605,105000,248371200,19380,19390,19390,19380,36
20240605,104900,247673440,19390,19390,19390,19390,0
20240605,104800,247673440,19390,19400,19400,19390,2
20240605,104700,247634650,19390,19390,19390,19390,33
20240605,104600,246994780,19390,19390,19390,19390,0
20240605,104500,246994780,19390,19360,19390,19360,58
20240605,104400,245871180,19340,19340,19470,19320,801
20240605,104300,230300730,19320,19330,19460,19320,645
20240605,104200,217786650,19320,19320,19320,19320,0
20240605,104100,217786650,19320,19320,19320,19320,0
20240605,104000,217786650,19320,19330,19330,19320,362
20240605,103900,210789710,19330,19330,19330,19330,29
20240605,103800,210229140,19330,19330,19330,19330,26
20240605,103700,209726560,19340,19340,19340,19340,1
20240605,103600,209707220,19330,19340,19340,19330,248
20240605,103500,204911130,19340,19340,19340,19340,0
20240605,103400,204911130,19340,19350,19350,19340,80
20240605,103300,203363430,19340,19340,19340,19340,0
20240605,103200,203363430,19340,19340,19340,19340,266
20240605,103100,198218990,19340,19340,19340,19340,37
20240605,103000,197503410,19340,19340,19340,19340,0
20240605,102900,197503410,19340,19340,19340,19340,31
20240605,102800,196903870,19340,19340,19340,19340,9
20240605,102700,196729810,19340,19340,19340,19340,26
20240605,102600,196226970,19340,19340,19340,19340,0
20240605,102500,196226970,19340,19340,19340,19340,122
20240605,102400,193867490,19340,19340,19340,19340,33
20240605,102300,193229270,19350,19350,19350,19350,2
20240605,102200,193190570,19330,19330,19330,19330,29
20240605,102100,192630000,19330,19340,19340,19330,40
20240605,102000,191856730,19340,19350,19350,19340,58
20240605,101900,190735000,19340,19340,19340,19340,0
20240605,101800,190735000,19340,19340,19340,19340,52
20240605,101700,189729320,19330,19330,19330,19330,0
20240605,101600,189729320,19330,19340,19340,19330,12
20240605,101500,189497280,19340,19340,19340,19340,27
20240605,101400,188975100,19340,19340,19340,19340,0
20240605,101300,188975100,19340,19340,19340,19340,33
20240605,101200,188336880,19340,19340,19340,19340,0
20240605,101100,188336880,19340,19350,19350,19340,60
20240605,101000,187176380,19350,19350,19350,19350,0
20240605,100900,187176380,19350,19350,19350,19350,18
20240605,100800,186828080,19360,19350,19360,19350,61
20240605,100700,185647700,19360,19360,19360,19360,0
20240605,100600,185647700,19360,19360,19360,19360,3
20240605,100500,185589620,19360,19370,19370,19360,68
20240605,100400,184272960,19370,19370,19370,19370,27
20240605,100300,183749970,19370,19370,19370,19370,0
20240605,100200,183749970,19370,19380,19380,19370,128
20240605,100100,181270600,19380,19380,19380,19380,26
20240605,100000,180766720,19370,19380,19380,19370,36
20240605,095900,180069150,19380,19370,19380,19370,4
20240605,095800,179991650,19370,19370,19380,19370,79
20240605,095700,178461220,19370,19380,19380,19370,81
20240605,095600,176891750,19380,19380,19380,19380,0
20240605,095500,176891750,19380,19380,19380,19380,26
20240605,095400,176387870,19390,19390,19390,19390,0
20240605,095300,176387870,19390,19390,19390,19390,27
20240605,095200,175864340,19390,19390,19390,19390,34
20240605,095100,175205080,19390,19390,19390,19390,1
20240605,095000,175185690,19380,19380,19380,19380,27
20240605,094900,174662430,19380,19380,19380,19380,10
20240605,094800,174468630,19370,19370,19370,19370,27
20240605,094700,173945640,19380,19380,19380,19380,0
20240605,094600,173945640,19380,19380,19380,19370,42
20240605,094500,173131940,19380,19380,19380,19380,1
20240605,094400,173112560,19390,19380,19390,19380,7
20240605,094300,172976880,19370,19370,19370,19370,26
20240605,094200,172473260,19380,19380,19380,19380,20
20240605,094100,172085660,19380,19370,19380,19370,2
20240605,094000,172046910,19370,19370,19370,19370,1
20240605,093900,172027540,19360,19360,19360,19360,28
20240605,093800,171485460,19360,19360,19360,19360,2
20240605,093700,171446740,19350,19350,19360,19350,819
20240605,093600,155598710,19350,19340,19350,19340,50
20240605,093500,154631680,19340,19340,19340,19340,0
20240605,093400,154631680,19340,19350,19350,19340,29
20240605,093300,154070800,19340,19340,19340,19340,0
20240605,093200,154070800,19340,19350,19350,19340,27
20240605,093100,153548610,19340,19340,19340,19340,0
20240605,093000,153548610,19340,19340,19340,19340,76
20240605,092900,152078770,19340,19340,19350,19340,224
20240605,092800,147746600,19340,19340,19340,19340,0
20240605,092700,147746600,19340,19340,19340,19340,26
20240605,092600,147243760,19350,19350,19350,19350,6
20240605,092500,147127660,19350,19340,19350,19340,30
20240605,092400,146547420,19340,19340,19340,19340,39
20240605,092300,145793160,19340,19340,19340,19340,1015
20240605,092200,126163060,19330,19330,19330,19330,0
20240605,092100,126163060,19330,19330,19330,19330,0
20240605,092000,126163060,19330,19310,19330,19300,180
20240605,091900,122686650,19320,19320,19320,19320,10
20240605,091800,122493450,19330,19310,19330,19310,80
20240605,091700,120947320,19300,19290,19300,19290,41
20240605,091600,120156400,19290,19290,19290,19290,0
20240605,091500,120156400,19290,19300,19310,19290,138
20240605,091400,117493050,19300,19280,19310,19280,224
20240605,091300,113172620,19270,19280,19280,19270,67
20240605,091200,111881360,19300,19390,19390,19280,4849
20240605,091100,18069530,19390,19450,19450,19380,195
20240605,091000,14288500,19450,19450,19450,19450,2
20240605,090900,14249600,19380,19380,19380,19380,0
20240605,090800,14249600,19380,19380,19380,19380,29
20240605,090700,13687580,19380,19390,19390,19380,23
20240605,090600,13241740,19370,19370,19370,19370,0
20240605,090500,13241740,19370,19460,19460,19370,125
20240605,090400,10819230,19460,19460,19460,19460,6
20240605,090300,10702470,19370,19370,19370,19370,36
20240605,090200,10005150,19500,19500,19500,19500,0
20240605,090100,10005150,19500,19430,19500,19410,135
20240605,090000,7384370,19430,19490,19530,19430,337