KissMeData/002320/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,183700,1169809520,19160,19160,19160,19160,3530
20240530,183600,1169809520,19160,19160,19160,19160,0
20240530,183500,1169809520,19160,19160,19160,19160,0
20240530,183400,1169809520,19160,19160,19160,19160,0
20240530,183300,1169809520,19160,19160,19160,19160,0
20240530,183200,1169809520,19160,19160,19160,19160,0
20240530,183100,1169809520,19160,19160,19160,19160,0
20240530,183000,1169809520,19160,19160,19160,19160,0
20240530,182900,1169809520,19160,19160,19160,19160,0
20240530,182800,1169809520,19160,19160,19160,19160,0
20240530,182700,1169809520,19160,19160,19160,19160,0
20240530,182600,1169809520,19160,19160,19160,19160,0
20240530,182500,1169809520,19160,19160,19160,19160,0
20240530,182400,1169809520,19160,19160,19160,19160,0
20240530,182300,1169809520,19160,19160,19160,19160,0
20240530,182200,1169809520,19160,19160,19160,19160,0
20240530,182100,1169809520,19160,19160,19160,19160,0
20240530,182000,1169809520,19160,19160,19160,19160,0
20240530,181900,1169809520,19160,19160,19160,19160,0
20240530,181800,1169809520,19160,19160,19160,19160,0
20240530,181700,1169809520,19160,19160,19160,19160,0
20240530,181600,1169809520,19160,19160,19160,19160,0
20240530,181500,1169809520,19160,19160,19160,19160,0
20240530,181400,1169809520,19160,19160,19160,19160,0
20240530,181300,1169809520,19160,19160,19160,19160,0
20240530,181200,1169809520,19160,19160,19160,19160,0
20240530,181100,1169809520,19160,19160,19160,19160,0
20240530,181000,1169809520,19160,19160,19160,19160,0
20240530,180900,1169809520,19160,19160,19160,19160,0
20240530,180800,1169809520,19160,19160,19160,19160,0
20240530,180700,1169809520,19160,19160,19160,19160,3530
20240530,180600,1169809520,19160,19160,19160,19160,0
20240530,180500,1169809520,19160,19160,19160,19160,0
20240530,180400,1169809520,19160,19160,19160,19160,0
20240530,180300,1169809520,19160,19160,19160,19160,0
20240530,180200,1169809520,19160,19160,19160,19160,0
20240530,180100,1169809520,19160,19160,19160,19160,0
20240530,180000,1169809520,19160,19160,19160,19160,0
20240530,175900,1169809520,19160,19160,19160,19160,0
20240530,175800,1169809520,19160,19160,19160,19160,0
20240530,175700,1169809520,19160,19160,19160,19160,0
20240530,175600,1169809520,19160,19160,19160,19160,0
20240530,175500,1169809520,19160,19160,19160,19160,0
20240530,175400,1169809520,19160,19160,19160,19160,0
20240530,175300,1169809520,19160,19160,19160,19160,0
20240530,175200,1169809520,19160,19160,19160,19160,0
20240530,175100,1169809520,19160,19160,19160,19160,0
20240530,175000,1169809520,19160,19160,19160,19160,0
20240530,174900,1169809520,19160,19160,19160,19160,0
20240530,174800,1169809520,19160,19160,19160,19160,0
20240530,174700,1169809520,19160,19160,19160,19160,0
20240530,174600,1169809520,19160,19160,19160,19160,0
20240530,174500,1169809520,19160,19160,19160,19160,0
20240530,174400,1169809520,19160,19160,19160,19160,0
20240530,174300,1169809520,19160,19160,19160,19160,0
20240530,174200,1169809520,19160,19160,19160,19160,0
20240530,174100,1169809520,19160,19160,19160,19160,0
20240530,174000,1169809520,19160,19160,19160,19160,0
20240530,173900,1169809520,19160,19160,19160,19160,0
20240530,173800,1169809520,19160,19160,19160,19160,0
20240530,173700,1169809520,19160,19160,19160,19160,3530
20240530,173600,1169809520,19160,19160,19160,19160,0
20240530,173500,1169809520,19160,19160,19160,19160,0
20240530,173400,1169809520,19160,19160,19160,19160,0
20240530,173300,1169809520,19160,19160,19160,19160,0
20240530,173200,1169809520,19160,19160,19160,19160,0
20240530,173100,1169809520,19160,19160,19160,19160,0
20240530,173000,1169809520,19160,19160,19160,19160,0
20240530,172900,1169809520,19160,19160,19160,19160,0
20240530,172800,1169809520,19160,19160,19160,19160,0
20240530,172700,1169809520,19160,19160,19160,19160,0
20240530,172600,1169809520,19160,19160,19160,19160,0
20240530,172500,1169809520,19160,19160,19160,19160,0
20240530,172400,1169809520,19160,19160,19160,19160,0
20240530,172300,1169809520,19160,19160,19160,19160,0
20240530,172200,1169809520,19160,19160,19160,19160,0
20240530,172100,1169809520,19160,19160,19160,19160,0
20240530,172000,1169809520,19160,19160,19160,19160,0
20240530,171900,1169809520,19160,19160,19160,19160,0
20240530,171800,1169809520,19160,19160,19160,19160,0
20240530,171700,1169809520,19160,19160,19160,19160,0
20240530,171600,1169809520,19160,19160,19160,19160,0
20240530,171500,1169809520,19160,19160,19160,19160,0
20240530,171400,1169809520,19160,19160,19160,19160,0
20240530,171300,1169809520,19160,19160,19160,19160,0
20240530,171200,1169809520,19160,19160,19160,19160,0
20240530,171100,1169809520,19160,19160,19160,19160,0
20240530,171000,1169809520,19160,19160,19160,19160,0
20240530,170900,1169809520,19160,19160,19160,19160,0
20240530,170800,1169809520,19160,19160,19160,19160,0
20240530,170700,1169809520,19160,19160,19160,19160,3530
20240530,170600,1169809520,19160,19160,19160,19160,0
20240530,170500,1169809520,19160,19160,19160,19160,0
20240530,170400,1169809520,19160,19160,19160,19160,0
20240530,170300,1169809520,19160,19160,19160,19160,0
20240530,170200,1169809520,19160,19160,19160,19160,0
20240530,170100,1169809520,19160,19160,19160,19160,0
20240530,170000,1169809520,19160,19160,19160,19160,0
20240530,165900,1169809520,19160,19160,19160,19160,0
20240530,165800,1169809520,19160,19160,19160,19160,0
20240530,165700,1169809520,19160,19160,19160,19160,0
20240530,165600,1169809520,19160,19160,19160,19160,0
20240530,165500,1169809520,19160,19160,19160,19160,0
20240530,165400,1169809520,19160,19160,19160,19160,0
20240530,165300,1169809520,19160,19160,19160,19160,0
20240530,165200,1169809520,19160,19160,19160,19160,0
20240530,165100,1169809520,19160,19160,19160,19160,0
20240530,165000,1169809520,19160,19160,19160,19160,0
20240530,164900,1169809520,19160,19160,19160,19160,0
20240530,164800,1169809520,19160,19160,19160,19160,0
20240530,164700,1169809520,19160,19160,19160,19160,0
20240530,164600,1169809520,19160,19160,19160,19160,0
20240530,164500,1169809520,19160,19160,19160,19160,0
20240530,164400,1169809520,19160,19160,19160,19160,0
20240530,164300,1169809520,19160,19160,19160,19160,0
20240530,164200,1169809520,19160,19160,19160,19160,0
20240530,164100,1169809520,19160,19160,19160,19160,0
20240530,164000,1169809520,19160,19160,19160,19160,0
20240530,163900,1169809520,19160,19160,19160,19160,0
20240530,163800,1169809520,19160,19160,19160,19160,0
20240530,163700,1169809520,19160,19160,19160,19160,3530
20240530,163600,1169809520,19160,19160,19160,19160,0
20240530,163500,1169809520,19160,19160,19160,19160,0
20240530,163400,1169809520,19160,19160,19160,19160,0
20240530,163300,1169809520,19160,19160,19160,19160,0
20240530,163200,1169809520,19160,19160,19160,19160,0
20240530,163100,1169809520,19160,19160,19160,19160,0
20240530,163000,1169809520,19160,19160,19160,19160,0
20240530,162900,1169809520,19160,19160,19160,19160,0
20240530,162800,1169809520,19160,19160,19160,19160,0
20240530,162700,1169809520,19160,19160,19160,19160,0
20240530,162600,1169809520,19160,19160,19160,19160,0
20240530,162500,1169809520,19160,19160,19160,19160,0
20240530,162400,1169809520,19160,19160,19160,19160,0
20240530,162300,1169809520,19160,19160,19160,19160,0
20240530,162200,1169809520,19160,19160,19160,19160,0
20240530,162100,1169809520,19160,19160,19160,19160,0
20240530,162000,1169809520,19160,19160,19160,19160,0
20240530,161900,1169809520,19160,19160,19160,19160,0
20240530,161800,1169809520,19160,19160,19160,19160,0
20240530,161700,1169809520,19160,19160,19160,19160,0
20240530,161600,1169809520,19160,19160,19160,19160,0
20240530,161500,1169809520,19160,19160,19160,19160,0
20240530,161400,1169809520,19160,19160,19160,19160,0
20240530,161300,1169809520,19160,19160,19160,19160,0
20240530,161200,1169809520,19160,19160,19160,19160,0
20240530,161100,1169809520,19160,19160,19160,19160,0
20240530,161000,1169809520,19160,19160,19160,19160,0
20240530,160900,1169809520,19160,19160,19160,19160,0
20240530,160800,1169809520,19160,19160,19160,19160,0
20240530,160700,1169809520,19160,19160,19160,19160,3530
20240530,160600,1169809520,19160,19160,19160,19160,0
20240530,160500,1169809520,19160,19160,19160,19160,0
20240530,160400,1169809520,19160,19160,19160,19160,0
20240530,160300,1169809520,19160,19160,19160,19160,0
20240530,160200,1169809520,19160,19160,19160,19160,0
20240530,160100,1169809520,19160,19160,19160,19160,0
20240530,160000,1169809520,19160,19160,19160,19160,0
20240530,155900,1169809520,19160,19160,19160,19160,0
20240530,155800,1169809520,19160,19160,19160,19160,0
20240530,155700,1169809520,19160,19160,19160,19160,0
20240530,155600,1169809520,19160,19160,19160,19160,0
20240530,155500,1169809520,19160,19160,19160,19160,0
20240530,155400,1169809520,19160,19160,19160,19160,0
20240530,155300,1169809520,19160,19160,19160,19160,0
20240530,155200,1169809520,19160,19160,19160,19160,0
20240530,155100,1169809520,19160,19160,19160,19160,0
20240530,155000,1169809520,19160,19160,19160,19160,0
20240530,154900,1169809520,19160,19160,19160,19160,0
20240530,154800,1169809520,19160,19160,19160,19160,0
20240530,154700,1169809520,19160,19160,19160,19160,0
20240530,154600,1169809520,19160,19160,19160,19160,0
20240530,154500,1169809520,19160,19160,19160,19160,0
20240530,154400,1169809520,19160,19160,19160,19160,0
20240530,154300,1169809520,19160,19160,19160,19160,0
20240530,154200,1169809520,19160,19160,19160,19160,0
20240530,154100,1169809520,19160,19160,19160,19160,0
20240530,154000,1169809520,19160,19160,19160,19160,0
20240530,153900,1169809520,19160,19160,19160,19160,0
20240530,153800,1169809520,19160,19160,19160,19160,0
20240530,153700,1169809520,19160,19160,19160,19160,3530
20240530,153600,1169809520,19160,19160,19160,19160,0
20240530,153500,1169809520,19160,19160,19160,19160,0
20240530,153400,1169809520,19160,19160,19160,19160,0
20240530,153300,1169809520,19160,19160,19160,19160,0
20240530,153200,1169809520,19160,19160,19160,19160,0
20240530,153100,1169809520,19160,19160,19160,19160,0
20240530,153000,1169809520,19160,19160,19160,19160,3530
20240530,152900,1102174720,19060,19060,19060,19060,0
20240530,152800,1102174720,19060,19060,19060,19060,0
20240530,152700,1102174720,19060,19060,19060,19060,0
20240530,152600,1102174720,19060,19060,19060,19060,0
20240530,152500,1102174720,19060,19060,19060,19060,0
20240530,152400,1102174720,19060,19060,19060,19060,0
20240530,152300,1102174720,19060,19060,19060,19060,0
20240530,152200,1102174720,19060,19060,19060,19060,0
20240530,152100,1102174720,19060,19060,19060,19060,0
20240530,152000,1102174720,19060,19060,19060,19060,0
20240530,151900,1102174720,19060,19040,19060,19040,190
20240530,151800,1098556150,19050,19050,19050,19050,5
20240530,151700,1098460900,19050,19030,19050,19030,387
20240530,151600,1091090110,19030,19030,19030,19030,0
20240530,151500,1091090110,19030,19030,19030,19030,22
20240530,151400,1090671450,19030,19030,19030,19030,0
20240530,151300,1090671450,19030,19030,19030,19030,253
20240530,151200,1085856860,19020,19020,19020,19010,108
20240530,151100,1083803700,19020,19020,19020,19020,132
20240530,151000,1081293060,19020,19000,19020,19000,69
20240530,150900,1079980930,19010,19010,19010,19010,0
20240530,150800,1079980930,19010,19010,19010,19010,0
20240530,150700,1079980930,19010,19010,19010,19010,0
20240530,150600,1079980930,19010,19010,19010,19010,0
20240530,150500,1079980930,19010,19010,19010,19010,1
20240530,150400,1079961920,19010,19010,19010,19010,1
20240530,150300,1079942910,19020,19010,19020,19010,6
20240530,150200,1079828840,19000,18990,19000,18990,479
20240530,150100,1070727870,18980,18980,18980,18980,0
20240530,150000,1070727870,18980,18970,18980,18970,41
20240530,145900,1069949790,18950,18970,18970,18950,41
20240530,145800,1069172240,18970,18960,18970,18960,108
20240530,145700,1067124170,18960,18960,18960,18960,53
20240530,145600,1066119290,18960,18950,18960,18950,31
20240530,145500,1065531830,18950,18950,18950,18950,111
20240530,145400,1063428380,18960,18960,18960,18960,10
20240530,145300,1063238780,18970,18970,18970,18960,101
20240530,145200,1061323780,18970,18970,18970,18970,6
20240530,145100,1061209960,18970,18960,18970,18960,130
20240530,145000,1058744550,18950,18960,18960,18950,37
20240530,144900,1058043140,18960,18960,18960,18960,56
20240530,144800,1056981380,18970,18970,18970,18970,20
20240530,144700,1056601980,18970,18970,18970,18970,10
20240530,144600,1056412280,18970,18950,18970,18950,139
20240530,144500,1053777220,18980,18970,18980,18950,94
20240530,144400,1051994050,18970,18970,18980,18970,297
20240530,144300,1046357210,18970,18960,18970,18960,70
20240530,144200,1045029630,18960,18960,18960,18960,88
20240530,144100,1043361150,18960,18970,18970,18960,71
20240530,144000,1042014880,18970,18980,18980,18970,126
20240530,143900,1039623410,18980,18980,18980,18980,23
20240530,143800,1039186870,18990,18990,18990,18990,5
20240530,143700,1039091920,18980,18980,18980,18980,121
20240530,143600,1036795340,18980,18970,18980,18970,111
20240530,143500,1034688980,18990,18990,18990,18990,10
20240530,143400,1034499080,18980,18970,18980,18970,82
20240530,143300,1032942980,18970,18990,18990,18970,39
20240530,143200,1032202950,19000,19000,19000,19000,0
20240530,143100,1032202950,19000,18980,19000,18980,425
20240530,143000,1024131220,18980,18980,18980,18980,24
20240530,142900,1023675700,18980,18980,18980,18970,119
20240530,142800,1021417200,18980,18980,18980,18980,45
20240530,142700,1020563100,18980,18980,18980,18980,17
20240530,142600,1020240440,18990,18990,18990,18990,18
20240530,142500,1019898620,18990,18990,18990,18990,59
20240530,142400,1018778210,18990,18990,18990,18990,56
20240530,142300,1017714770,18990,18990,18990,18990,38
20240530,142200,1016993150,18990,19000,19000,18990,80
20240530,142100,1015473270,19000,18990,19000,18990,28
20240530,142000,1014941450,19000,19000,19000,19000,79
20240530,141900,1013440450,19010,19010,19010,19010,94
20240530,141800,1011653510,19020,19020,19020,19020,70
20240530,141700,1010322110,19030,19030,19030,19030,201
20240530,141600,1006497080,19040,19020,19040,19020,150
20240530,141500,1003643290,19030,19030,19030,19030,10
20240530,141400,1003452990,19020,19000,19030,19000,59
20240530,141300,1002331120,18990,18970,18990,18970,99
20240530,141200,1000452570,18990,18950,18990,18950,80
20240530,141100,998934640,18940,18950,18970,18940,74
20240530,141000,997532430,18950,18940,18950,18940,110
20240530,140900,995449020,18940,18920,18940,18910,127
20240530,140800,993045870,18920,18920,18920,18920,12
20240530,140700,992818830,18920,18920,18940,18920,113
20240530,140600,990680650,18910,18900,18910,18900,330
20240530,140500,984440650,18900,18940,18940,18870,6418
20240530,140400,863076850,18940,18940,18940,18940,58
20240530,140300,861978330,18960,18940,18960,18940,324
20240530,140200,855840360,18930,18930,18930,18930,70
20240530,140100,854515260,18930,18940,18940,18930,74
20240530,140000,853113910,18930,18940,18940,18930,314
20240530,135900,847166970,18940,18940,18940,18940,0
20240530,135800,847166970,18940,18940,18940,18940,81
20240530,135700,845632830,18940,18940,18940,18940,101
20240530,135600,843719890,18940,18940,18940,18940,10
20240530,135500,843530490,18940,18940,18940,18940,87
20240530,135400,841882710,18940,18940,18940,18940,22
20240530,135300,841466030,18940,18950,18950,18940,91
20240530,135200,839742470,18950,18950,18950,18950,3
20240530,135100,839685620,18940,18940,18940,18940,109
20240530,135000,837621160,18940,18940,18940,18940,33
20240530,134900,836996140,18940,18940,18940,18940,67
20240530,134800,835727160,18940,18940,18940,18940,82
20240530,134700,834174080,18940,18940,18940,18940,21
20240530,134600,833776340,18950,18940,18950,18940,745
20240530,134500,819659410,18940,18940,18940,18940,19
20240530,134400,819299550,18930,18930,18940,18930,236
20240530,134300,814832060,18930,18930,18930,18930,12
20240530,134200,814604900,18930,18930,18930,18930,78
20240530,134100,813128360,18940,18940,18940,18940,24
20240530,134000,812673800,18940,18930,18940,18930,89
20240530,133900,810988810,18940,18940,18940,18940,303
20240530,133800,805249990,18950,18940,18950,18940,22
20240530,133700,804833190,18940,18940,18950,18940,135
20240530,133600,802276280,18940,18940,18940,18940,27
20240530,133500,801764900,18940,18950,18950,18940,77
20240530,133400,800306510,18950,18940,18950,18940,28
20240530,133300,799776090,18950,18940,18950,18940,71
20240530,133200,798431300,18940,18940,18940,18940,44
20240530,133100,797597940,18950,18940,18950,18940,72
20240530,133000,796234220,18940,18940,18940,18940,19
20240530,132900,795874360,18940,18940,18940,18940,78
20240530,132800,794397040,18940,18940,18940,18940,30
20240530,132700,793828840,18940,18930,18940,18930,88
20240530,132600,792162330,18930,18930,18940,18930,291
20240530,132500,786651800,18930,18930,18940,18930,85
20240530,132400,785042340,18940,18940,18940,18930,59
20240530,132300,783925440,18940,18940,18940,18930,41
20240530,132200,783149110,18930,18930,18940,18930,165
20240530,132100,780024850,18930,18940,18940,18930,40
20240530,132000,779267580,18940,18940,18940,18940,124
20240530,131900,776919020,18940,18950,18950,18940,100
20240530,131800,775024420,18950,18950,18950,18940,52
20240530,131700,774039400,18940,18940,18950,18940,137
20240530,131600,771444170,18940,19010,19010,18930,3719
20240530,131500,700900710,19000,19010,19010,19000,68
20240530,131400,699608700,19010,19010,19010,19010,10
20240530,131300,699418600,19000,19000,19000,18990,161
20240530,131200,696360170,18990,19040,19040,18990,10198
20240530,131100,502510220,19040,19040,19040,19040,93
20240530,131000,500739500,19040,19040,19040,19040,0
20240530,130900,500739500,19040,19040,19040,19040,113
20240530,130800,498587980,19040,19040,19040,19040,22
20240530,130700,498169100,19040,19040,19040,19040,78
20240530,130600,496683980,19040,19040,19040,19040,67
20240530,130500,495408300,19040,19040,19040,19040,33
20240530,130400,494779980,19040,19050,19050,19040,71
20240530,130300,493428110,19050,19050,19050,19050,10
20240530,130200,493237610,19040,19040,19040,19040,80
20240530,130100,491714410,19050,19050,19050,19050,1
20240530,130000,491695360,19040,19050,19050,19040,136
20240530,125900,489105910,19040,19040,19040,19040,10
20240530,125800,488915510,19040,19040,19040,19040,23
20240530,125700,488477590,19040,19040,19040,19040,89
20240530,125600,486783030,19040,19050,19050,19040,432
20240530,125500,478557090,19050,19050,19050,19050,105
20240530,125400,476556840,19050,19050,19050,19050,5
20240530,125300,476461590,19050,19050,19050,19050,136
20240530,125200,473870790,19060,19060,19060,19060,0
20240530,125100,473870790,19060,19050,19060,19050,213
20240530,125000,469812140,19050,19050,19050,19050,12
20240530,124900,469583540,19060,19060,19060,19060,0
20240530,124800,469583540,19060,19050,19060,19050,120
20240530,124700,467296840,19050,19050,19050,19050,61
20240530,124600,466134790,19040,19040,19040,19040,184
20240530,124500,462631430,19040,19040,19040,19040,0
20240530,124400,462631430,19040,19040,19040,19040,67
20240530,124300,461355750,19050,19050,19050,19050,12
20240530,124200,461127150,19050,19050,19050,19040,87
20240530,124100,459470010,19050,19050,19050,19050,71
20240530,124000,458117460,19050,19040,19050,19040,62
20240530,123900,456936930,19040,19040,19050,19040,40
20240530,123800,456175310,19050,19050,19050,19050,3
20240530,123700,456118160,19040,19050,19050,19040,150
20240530,123600,453262130,19040,19040,19040,19040,12
20240530,123500,453033650,19050,19060,19060,19050,25
20240530,123400,452557390,19050,19050,19050,19050,26
20240530,123300,452062090,19050,19050,19050,19050,107
20240530,123200,450023740,19060,19050,19060,19050,46
20240530,123100,449147420,19060,19050,19060,19050,157
20240530,123000,446155570,19060,19050,19060,19050,31
20240530,122900,445565010,19060,19050,19060,19050,120
20240530,122800,443279000,19050,19060,19060,19050,58
20240530,122700,442173930,19050,19050,19050,19050,0
20240530,122600,442173930,19050,19060,19060,19050,70
20240530,122500,440840420,19050,19050,19050,19050,51
20240530,122400,439868870,19060,19070,19070,19060,115
20240530,122300,437676950,19060,19060,19060,19060,13
20240530,122200,437429170,19080,19080,19080,19080,10
20240530,122100,437238370,19080,19080,19080,19080,51
20240530,122000,436265290,19080,19080,19080,19080,57
20240530,121900,435177730,19080,19080,19090,19080,51
20240530,121800,434204640,19080,19080,19080,19080,34
20240530,121700,433555920,19080,19080,19080,19080,266
20240530,121600,428480640,19080,19060,19080,19060,115
20240530,121500,426287980,19060,19060,19060,19060,57
20240530,121400,425201560,19060,19060,19060,19060,46
20240530,121300,424324800,19060,19060,19060,19060,0
20240530,121200,424324800,19060,19060,19060,19060,20
20240530,121100,423943600,19050,19050,19050,19050,69
20240530,121000,422629150,19050,19060,19060,19050,53
20240530,120900,421619400,19050,19050,19050,19050,67
20240530,120800,420343050,19050,19050,19050,19050,10
20240530,120700,420152550,19050,19050,19050,19050,52
20240530,120600,419161950,19050,19060,19060,19050,125
20240530,120500,416780690,19050,19060,19060,19050,37
20240530,120400,416075800,19060,19060,19060,19060,73
20240530,120300,414684420,19060,19060,19060,19060,27
20240530,120200,414169800,19060,19060,19060,19060,0
20240530,120100,414169800,19060,19060,19060,19060,10
20240530,120000,413979200,19060,19060,19070,19060,119
20240530,115900,411711040,19060,19060,19060,19060,10
20240530,115800,411520440,19060,19060,19060,19060,20
20240530,115700,411139240,19060,19060,19060,19060,67
20240530,115600,409862220,19070,19050,19070,19050,30
20240530,115500,409290610,19050,19050,19060,19050,93
20240530,115400,407518950,19050,19050,19050,19050,10
20240530,115300,407328450,19050,19050,19050,19050,127
20240530,115200,404909100,19060,19060,19060,19060,14
20240530,115100,404642260,19050,19070,19070,19050,46
20240530,115000,403765860,19070,19050,19070,19050,517
20240530,114900,393910760,19050,19050,19050,19050,477
20240530,114800,384823910,19060,19050,19060,19050,515
20240530,114700,375013050,19050,19060,19060,19050,691
20240530,114600,361842760,19060,19060,19060,19060,361
20240530,114500,354962100,19070,19070,19070,19070,1
20240530,114400,354943030,19070,19070,19070,19060,104
20240530,114300,352960740,19060,19060,19060,19060,22
20240530,114200,352541420,19060,19070,19070,19060,103
20240530,114100,350578140,19060,19060,19060,19060,10
20240530,114000,350387540,19060,19060,19070,19060,83
20240530,113900,348805460,19070,19070,19070,19070,58
20240530,113800,347699400,19080,19070,19080,19070,21
20240530,113700,347298820,19070,19070,19070,19070,68
20240530,113600,346002060,19070,19070,19070,19070,22
20240530,113500,345582520,19070,19070,19070,19070,81
20240530,113400,344037850,19080,19060,19080,19060,227
20240530,113300,339711050,19070,19070,19070,19070,57
20240530,113200,338624060,19070,19070,19070,19070,52
20240530,113100,337632420,19070,19070,19070,19070,56
20240530,113000,336564500,19070,19060,19070,19060,44
20240530,112900,335725430,19060,19070,19070,19060,220
20240530,112800,331530040,19070,19080,19080,19070,54
20240530,112700,330500150,19070,19070,19070,19070,10
20240530,112600,330309450,19070,19070,19070,19070,93
20240530,112500,328535940,19070,19070,19070,19070,22
20240530,112400,328116400,19070,19070,19080,19070,99
20240530,112300,326228370,19070,19070,19070,19070,33
20240530,112200,325599060,19070,19070,19070,19070,56
20240530,112100,324531140,19070,19080,19080,19070,58
20240530,112000,323425070,19080,19070,19080,19070,68
20240530,111900,322128300,19070,19070,19070,19070,10
20240530,111800,321937600,19080,19070,19080,19070,23
20240530,111700,321498880,19070,19070,19070,19070,56
20240530,111600,320430960,19070,19070,19070,19060,109
20240530,111500,318352810,19060,19070,19070,19060,506
20240530,111400,308708390,19070,19070,19070,19070,57
20240530,111300,307621400,19070,19070,19070,19070,66
20240530,111200,306362780,19070,19070,19070,19070,0
20240530,111100,306362780,19070,19060,19070,19060,181
20240530,111000,302912320,19060,19060,19060,19060,21
20240530,110900,302512060,19060,19070,19070,19060,55
20240530,110800,301463600,19080,19080,19080,19080,11
20240530,110700,301253720,19070,19070,19070,19060,100
20240530,110600,299347060,19060,19070,19070,19060,329
20240530,110500,293073520,19080,19080,19080,19070,60
20240530,110400,291929240,19080,19070,19080,19070,48
20240530,110300,291013630,19070,19080,19080,19070,12
20240530,110200,290784690,19070,19070,19080,19070,163
20240530,110100,287675490,19070,19080,19080,19070,21
20240530,110000,287275010,19080,19070,19080,19070,298
20240530,105900,281590340,19070,19070,19070,19070,2
20240530,105800,281552200,19060,19070,19070,19060,66
20240530,105700,280294130,19060,19060,19060,19060,80
20240530,105600,278769330,19070,19070,19070,19070,26
20240530,105500,278273510,19060,19060,19060,19060,78
20240530,105400,276786830,19080,19080,19080,19080,0
20240530,105300,276786830,19080,19070,19080,19070,68
20240530,105200,275489950,19090,19070,19090,19070,24
20240530,105100,275031950,19060,19060,19060,19060,150
20240530,105000,272172950,19070,19070,19070,19070,13
20240530,104900,271925040,19060,19070,19070,19060,36
20240530,104800,271238640,19090,19070,19090,19070,20
20240530,104700,270856980,19060,19060,19060,19060,43
20240530,104600,270037400,19060,19060,19070,19060,101
20240530,104500,268112310,19070,19070,19070,19070,10
20240530,104400,267921610,19060,19070,19070,19060,163
20240530,104300,264814730,19070,19070,19070,19070,337
20240530,104200,258388140,19070,19080,19090,19070,134
20240530,104100,255831640,19110,19110,19110,19110,0
20240530,104000,255831640,19110,19110,19110,19110,11
20240530,103900,255621430,19110,19110,19110,19110,0
20240530,103800,255621430,19110,19070,19140,19070,52
20240530,103700,254628840,19060,19060,19060,19060,96
20240530,103600,252799080,19060,19060,19060,19060,0
20240530,103500,252799080,19060,19060,19070,19060,80
20240530,103400,251274260,19060,19060,19060,19060,0
20240530,103300,251274260,19060,19070,19070,19060,217
20240530,103200,247136760,19070,19070,19070,19060,29
20240530,103100,246583850,19070,19060,19070,19060,20
20240530,103000,246202550,19060,19060,19060,19060,147
20240530,102900,243400730,19060,19060,19060,19060,20
20240530,102800,243019530,19050,19050,19060,19050,161
20240530,102700,239952360,19050,19060,19060,19050,214
20240530,102600,235875650,19050,19060,19060,19050,245
20240530,102500,231207840,19060,19070,19070,19060,409
20240530,102400,223410460,19070,19080,19080,19070,110
20240530,102300,221312660,19070,19070,19070,19070,71
20240530,102200,219958690,19080,19080,19080,19080,57
20240530,102100,218871130,19080,19080,19080,19080,44
20240530,102000,218031610,19080,19080,19080,19080,66
20240530,101900,216772330,19100,19100,19100,19100,20
20240530,101800,216390330,19100,19080,19100,19080,31
20240530,101700,215798660,19090,19090,19090,19090,62
20240530,101600,214615080,19090,19090,19090,19090,10
20240530,101500,214424180,19080,19090,19090,19080,99
20240530,101400,212535160,19080,19080,19080,19080,59
20240530,101300,211409440,19080,19080,19090,19080,65
20240530,101200,210169170,19080,19080,19080,19080,147
20240530,101100,207364410,19080,19080,19080,19080,75
20240530,101000,205933410,19100,19110,19110,19100,74
20240530,100900,204520000,19110,19110,19110,19110,2
20240530,100800,204481780,19100,19080,19100,19080,138
20240530,100700,201846180,19080,19080,19080,19080,60
20240530,100600,200701380,19130,19080,19130,19080,12
20240530,100500,200472360,19080,19080,19080,19080,86
20240530,100400,198831480,19070,19070,19070,19070,79
20240530,100300,197324950,19070,19070,19070,19070,148
20240530,100200,194502590,19070,19060,19070,19060,57
20240530,100100,193416160,19060,19070,19070,19060,129
20240530,100000,190956310,19070,19060,19070,19060,352
20240530,095900,184247160,19060,19060,19060,19060,10
20240530,095800,184056560,19070,19070,19070,19070,7
20240530,095700,183923070,19070,19070,19070,19070,100
20240530,095600,182016070,19070,19070,19070,19070,73
20240530,095500,180623960,19070,19070,19070,19070,108
20240530,095400,178564400,19070,19080,19080,19070,40
20240530,095300,177801580,19080,19080,19080,19080,28
20240530,095200,177267340,19080,19070,19080,19070,82
20240530,095100,175702880,19070,19070,19070,19070,95
20240530,095000,173891230,19080,19080,19080,19080,6
20240530,094900,173776750,19070,19070,19080,19070,80
20240530,094800,172251130,19070,19060,19070,19060,151
20240530,094700,169371660,19060,19060,19060,19060,110
20240530,094600,167275060,19050,19060,19060,19050,122
20240530,094500,164950410,19060,19060,19060,19060,127
20240530,094400,162529790,19060,19060,19070,19060,245
20240530,094300,157860070,19060,19070,19080,19060,474
20240530,094200,148821560,19070,19080,19080,19070,135
20240530,094100,146247080,19070,19080,19080,19070,457
20240530,094000,137531920,19080,19080,19080,19070,106
20240530,093900,135509980,19080,19080,19080,19080,70
20240530,093800,134174380,19080,19080,19080,19080,35
20240530,093700,133506580,19090,19080,19090,19070,126
20240530,093600,131103530,19080,19080,19080,19080,64
20240530,093500,129882410,19070,19080,19080,19070,208
20240530,093400,125914840,19080,19080,19080,19080,98
20240530,093300,124045000,19080,19070,19080,19070,82
20240530,093200,122481240,19090,19090,19090,19080,947
20240530,093100,104405520,19100,19100,19100,19100,437
20240530,093000,96058820,19100,19110,19110,19100,150
20240530,092900,93193650,19110,19100,19110,19100,10
20240530,092800,93002570,19100,19130,19130,19100,888
20240530,092700,76033110,19130,19130,19130,19130,131
20240530,092600,73527080,19120,19130,19130,19120,112
20240530,092500,71385370,19130,19120,19130,19120,118
20240530,092400,69128130,19120,19120,19120,19120,139
20240530,092300,66470450,19110,19120,19120,19110,84
20240530,092200,64864970,19120,19120,19120,19120,0
20240530,092100,64864970,19120,19120,19200,19120,111
20240530,092000,62742570,19120,19120,19120,19120,77
20240530,091900,61270330,19110,19110,19110,19110,120
20240530,091800,58977130,19120,19120,19120,19120,13
20240530,091700,58728570,19110,19120,19120,19110,201
20240530,091600,54885530,19120,19110,19120,19110,110
20240530,091500,52782430,19110,19130,19130,19110,370
20240530,091400,45706280,19130,19130,19140,19120,281
20240530,091300,40331440,19140,19140,19140,19140,8
20240530,091200,40178320,19140,19140,19140,19140,23
20240530,091100,39738100,19170,19170,19170,19170,106
20240530,091000,37706080,19130,19130,19140,19130,242
20240530,090900,33076610,19120,19120,19120,19120,0
20240530,090800,33076610,19120,19130,19130,19120,10
20240530,090700,32885340,19110,19110,19120,19110,140
20240530,090600,30208920,19110,19130,19130,19110,497
20240530,090500,20707020,19120,19130,19130,19120,258
20240530,090400,15773930,19230,19230,19230,19230,100
20240530,090300,13850930,19240,19120,19240,19120,81
20240530,090200,12302090,19110,19110,19110,19110,11
20240530,090100,12091880,19110,19110,19110,19110,10
20240530,090000,11900780,19110,19100,19250,19100,618