KissMeData/000880/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,203200,7083465300,30250,30250,30250,30250,5461
20230530,203100,7083465300,30250,30250,30250,30250,0
20230530,203000,7083465300,30250,30250,30250,30250,0
20230530,202900,7083465300,30250,30250,30250,30250,0
20230530,202800,7083465300,30250,30250,30250,30250,0
20230530,202700,7083465300,30250,30250,30250,30250,0
20230530,202600,7083465300,30250,30250,30250,30250,0
20230530,202500,7083465300,30250,30250,30250,30250,0
20230530,202400,7083465300,30250,30250,30250,30250,0
20230530,202300,7083465300,30250,30250,30250,30250,0
20230530,202200,7083465300,30250,30250,30250,30250,0
20230530,202100,7083465300,30250,30250,30250,30250,0
20230530,202000,7083465300,30250,30250,30250,30250,0
20230530,201900,7083465300,30250,30250,30250,30250,0
20230530,201800,7083465300,30250,30250,30250,30250,0
20230530,201700,7083465300,30250,30250,30250,30250,0
20230530,201600,7083465300,30250,30250,30250,30250,0
20230530,201500,7083465300,30250,30250,30250,30250,0
20230530,201400,7083465300,30250,30250,30250,30250,0
20230530,201300,7083465300,30250,30250,30250,30250,0
20230530,201200,7083465300,30250,30250,30250,30250,0
20230530,201100,7083465300,30250,30250,30250,30250,0
20230530,201000,7083465300,30250,30250,30250,30250,0
20230530,200900,7083465300,30250,30250,30250,30250,0
20230530,200800,7083465300,30250,30250,30250,30250,0
20230530,200700,7083465300,30250,30250,30250,30250,0
20230530,200600,7083465300,30250,30250,30250,30250,0
20230530,200500,7083465300,30250,30250,30250,30250,0
20230530,200400,7083465300,30250,30250,30250,30250,0
20230530,200300,7083465300,30250,30250,30250,30250,0
20230530,200200,7083465300,30250,30250,30250,30250,5461
20230530,200100,7083465300,30250,30250,30250,30250,0
20230530,200000,7083465300,30250,30250,30250,30250,0
20230530,195900,7083465300,30250,30250,30250,30250,0
20230530,195800,7083465300,30250,30250,30250,30250,0
20230530,195700,7083465300,30250,30250,30250,30250,0
20230530,195600,7083465300,30250,30250,30250,30250,0
20230530,195500,7083465300,30250,30250,30250,30250,0
20230530,195400,7083465300,30250,30250,30250,30250,0
20230530,195300,7083465300,30250,30250,30250,30250,0
20230530,195200,7083465300,30250,30250,30250,30250,0
20230530,195100,7083465300,30250,30250,30250,30250,0
20230530,195000,7083465300,30250,30250,30250,30250,0
20230530,194900,7083465300,30250,30250,30250,30250,0
20230530,194800,7083465300,30250,30250,30250,30250,0
20230530,194700,7083465300,30250,30250,30250,30250,0
20230530,194600,7083465300,30250,30250,30250,30250,0
20230530,194500,7083465300,30250,30250,30250,30250,0
20230530,194400,7083465300,30250,30250,30250,30250,0
20230530,194300,7083465300,30250,30250,30250,30250,0
20230530,194200,7083465300,30250,30250,30250,30250,0
20230530,194100,7083465300,30250,30250,30250,30250,0
20230530,194000,7083465300,30250,30250,30250,30250,0
20230530,193900,7083465300,30250,30250,30250,30250,0
20230530,193800,7083465300,30250,30250,30250,30250,0
20230530,193700,7083465300,30250,30250,30250,30250,0
20230530,193600,7083465300,30250,30250,30250,30250,0
20230530,193500,7083465300,30250,30250,30250,30250,0
20230530,193400,7083465300,30250,30250,30250,30250,0
20230530,193300,7083465300,30250,30250,30250,30250,0
20230530,193200,7083465300,30250,30250,30250,30250,5461
20230530,193100,7083465300,30250,30250,30250,30250,0
20230530,193000,7083465300,30250,30250,30250,30250,0
20230530,192900,7083465300,30250,30250,30250,30250,0
20230530,192800,7083465300,30250,30250,30250,30250,0
20230530,192700,7083465300,30250,30250,30250,30250,0
20230530,192600,7083465300,30250,30250,30250,30250,0
20230530,192500,7083465300,30250,30250,30250,30250,0
20230530,192400,7083465300,30250,30250,30250,30250,0
20230530,192300,7083465300,30250,30250,30250,30250,0
20230530,192200,7083465300,30250,30250,30250,30250,0
20230530,192100,7083465300,30250,30250,30250,30250,0
20230530,192000,7083465300,30250,30250,30250,30250,0
20230530,191900,7083465300,30250,30250,30250,30250,0
20230530,191800,7083465300,30250,30250,30250,30250,0
20230530,191700,7083465300,30250,30250,30250,30250,0
20230530,191600,7083465300,30250,30250,30250,30250,0
20230530,191500,7083465300,30250,30250,30250,30250,0
20230530,191400,7083465300,30250,30250,30250,30250,0
20230530,191300,7083465300,30250,30250,30250,30250,0
20230530,191200,7083465300,30250,30250,30250,30250,0
20230530,191100,7083465300,30250,30250,30250,30250,0
20230530,191000,7083465300,30250,30250,30250,30250,0
20230530,190900,7083465300,30250,30250,30250,30250,0
20230530,190800,7083465300,30250,30250,30250,30250,0
20230530,190700,7083465300,30250,30250,30250,30250,0
20230530,190600,7083465300,30250,30250,30250,30250,0
20230530,190500,7083465300,30250,30250,30250,30250,0
20230530,190400,7083465300,30250,30250,30250,30250,0
20230530,190300,7083465300,30250,30250,30250,30250,0
20230530,190200,7083465300,30250,30250,30250,30250,5461
20230530,190100,7083465300,30250,30250,30250,30250,0
20230530,190000,7083465300,30250,30250,30250,30250,0
20230530,185900,7083465300,30250,30250,30250,30250,0
20230530,185800,7083465300,30250,30250,30250,30250,0
20230530,185700,7083465300,30250,30250,30250,30250,0
20230530,185600,7083465300,30250,30250,30250,30250,0
20230530,185500,7083465300,30250,30250,30250,30250,0
20230530,185400,7083465300,30250,30250,30250,30250,0
20230530,185300,7083465300,30250,30250,30250,30250,0
20230530,185200,7083465300,30250,30250,30250,30250,0
20230530,185100,7083465300,30250,30250,30250,30250,0
20230530,185000,7083465300,30250,30250,30250,30250,0
20230530,184900,7083465300,30250,30250,30250,30250,0
20230530,184800,7083465300,30250,30250,30250,30250,0
20230530,184700,7083465300,30250,30250,30250,30250,0
20230530,184600,7083465300,30250,30250,30250,30250,0
20230530,184500,7083465300,30250,30250,30250,30250,0
20230530,184400,7083465300,30250,30250,30250,30250,0
20230530,184300,7083465300,30250,30250,30250,30250,0
20230530,184200,7083465300,30250,30250,30250,30250,0
20230530,184100,7083465300,30250,30250,30250,30250,0
20230530,184000,7083465300,30250,30250,30250,30250,0
20230530,183900,7083465300,30250,30250,30250,30250,0
20230530,183800,7083465300,30250,30250,30250,30250,0
20230530,183700,7083465300,30250,30250,30250,30250,0
20230530,183600,7083465300,30250,30250,30250,30250,0
20230530,183500,7083465300,30250,30250,30250,30250,0
20230530,183400,7083465300,30250,30250,30250,30250,0
20230530,183300,7083465300,30250,30250,30250,30250,0
20230530,183200,7083465300,30250,30250,30250,30250,5461
20230530,183100,7083465300,30250,30250,30250,30250,0
20230530,183000,7083465300,30250,30250,30250,30250,0
20230530,182900,7083465300,30250,30250,30250,30250,0
20230530,182800,7083465300,30250,30250,30250,30250,0
20230530,182700,7083465300,30250,30250,30250,30250,0
20230530,182600,7083465300,30250,30250,30250,30250,0
20230530,182500,7083465300,30250,30250,30250,30250,0
20230530,182400,7083465300,30250,30250,30250,30250,0
20230530,182300,7083465300,30250,30250,30250,30250,0
20230530,182200,7083465300,30250,30250,30250,30250,0
20230530,182100,7083465300,30250,30250,30250,30250,0
20230530,182000,7083465300,30250,30250,30250,30250,0
20230530,181900,7083465300,30250,30250,30250,30250,0
20230530,181800,7083465300,30250,30250,30250,30250,0
20230530,181700,7083465300,30250,30250,30250,30250,0
20230530,181600,7083465300,30250,30250,30250,30250,0
20230530,181500,7083465300,30250,30250,30250,30250,0
20230530,181400,7083465300,30250,30250,30250,30250,0
20230530,181300,7083465300,30250,30250,30250,30250,0
20230530,181200,7083465300,30250,30250,30250,30250,0
20230530,181100,7083465300,30250,30250,30250,30250,0
20230530,181000,7083465300,30250,30250,30250,30250,0
20230530,180900,7083465300,30250,30250,30250,30250,0
20230530,180800,7083465300,30250,30250,30250,30250,0
20230530,180700,7083465300,30250,30250,30250,30250,0
20230530,180600,7083465300,30250,30250,30250,30250,0
20230530,180500,7083465300,30250,30250,30250,30250,0
20230530,180400,7083465300,30250,30250,30250,30250,0
20230530,180300,7083465300,30250,30250,30250,30250,0
20230530,180200,7083465300,30250,30250,30250,30250,5461
20230530,180100,7083465300,30250,30250,30250,30250,0
20230530,180000,7083465300,30250,30250,30250,30250,0
20230530,175900,7083465300,30250,30250,30250,30250,0
20230530,175800,7083465300,30250,30250,30250,30250,0
20230530,175700,7083465300,30250,30250,30250,30250,0
20230530,175600,7083465300,30250,30250,30250,30250,0
20230530,175500,7083465300,30250,30250,30250,30250,0
20230530,175400,7083465300,30250,30250,30250,30250,0
20230530,175300,7083465300,30250,30250,30250,30250,0
20230530,175200,7083465300,30250,30250,30250,30250,0
20230530,175100,7083465300,30250,30250,30250,30250,0
20230530,175000,7083465300,30250,30250,30250,30250,0
20230530,174900,7083465300,30250,30250,30250,30250,0
20230530,174800,7083465300,30250,30250,30250,30250,0
20230530,174700,7083465300,30250,30250,30250,30250,0
20230530,174600,7083465300,30250,30250,30250,30250,0
20230530,174500,7083465300,30250,30250,30250,30250,0
20230530,174400,7083465300,30250,30250,30250,30250,0
20230530,174300,7083465300,30250,30250,30250,30250,0
20230530,174200,7083465300,30250,30250,30250,30250,0
20230530,174100,7083465300,30250,30250,30250,30250,0
20230530,174000,7083465300,30250,30250,30250,30250,0
20230530,173900,7083465300,30250,30250,30250,30250,0
20230530,173800,7083465300,30250,30250,30250,30250,0
20230530,173700,7083465300,30250,30250,30250,30250,0
20230530,173600,7083465300,30250,30250,30250,30250,0
20230530,173500,7083465300,30250,30250,30250,30250,0
20230530,173400,7083465300,30250,30250,30250,30250,0
20230530,173300,7083465300,30250,30250,30250,30250,0
20230530,173200,7083465300,30250,30250,30250,30250,5461
20230530,173100,7083465300,30250,30250,30250,30250,0
20230530,173000,7083465300,30250,30250,30250,30250,0
20230530,172900,7083465300,30250,30250,30250,30250,0
20230530,172800,7083465300,30250,30250,30250,30250,0
20230530,172700,7083465300,30250,30250,30250,30250,0
20230530,172600,7083465300,30250,30250,30250,30250,0
20230530,172500,7083465300,30250,30250,30250,30250,0
20230530,172400,7083465300,30250,30250,30250,30250,0
20230530,172300,7083465300,30250,30250,30250,30250,0
20230530,172200,7083465300,30250,30250,30250,30250,0
20230530,172100,7083465300,30250,30250,30250,30250,0
20230530,172000,7083465300,30250,30250,30250,30250,0
20230530,171900,7083465300,30250,30250,30250,30250,0
20230530,171800,7083465300,30250,30250,30250,30250,0
20230530,171700,7083465300,30250,30250,30250,30250,0
20230530,171600,7083465300,30250,30250,30250,30250,0
20230530,171500,7083465300,30250,30250,30250,30250,0
20230530,171400,7083465300,30250,30250,30250,30250,0
20230530,171300,7083465300,30250,30250,30250,30250,0
20230530,171200,7083465300,30250,30250,30250,30250,0
20230530,171100,7083465300,30250,30250,30250,30250,0
20230530,171000,7083465300,30250,30250,30250,30250,0
20230530,170900,7083465300,30250,30250,30250,30250,0
20230530,170800,7083465300,30250,30250,30250,30250,0
20230530,170700,7083465300,30250,30250,30250,30250,0
20230530,170600,7083465300,30250,30250,30250,30250,0
20230530,170500,7083465300,30250,30250,30250,30250,0
20230530,170400,7083465300,30250,30250,30250,30250,0
20230530,170300,7083465300,30250,30250,30250,30250,0
20230530,170200,7083465300,30250,30250,30250,30250,5461
20230530,170100,7083465300,30250,30250,30250,30250,0
20230530,170000,7083465300,30250,30250,30250,30250,0
20230530,165900,7083465300,30250,30250,30250,30250,0
20230530,165800,7083465300,30250,30250,30250,30250,0
20230530,165700,7083465300,30250,30250,30250,30250,0
20230530,165600,7083465300,30250,30250,30250,30250,0
20230530,165500,7083465300,30250,30250,30250,30250,0
20230530,165400,7083465300,30250,30250,30250,30250,0
20230530,165300,7083465300,30250,30250,30250,30250,0
20230530,165200,7083465300,30250,30250,30250,30250,0
20230530,165100,7083465300,30250,30250,30250,30250,0
20230530,165000,7083465300,30250,30250,30250,30250,0
20230530,164900,7083465300,30250,30250,30250,30250,0
20230530,164800,7083465300,30250,30250,30250,30250,0
20230530,164700,7083465300,30250,30250,30250,30250,0
20230530,164600,7083465300,30250,30250,30250,30250,0
20230530,164500,7083465300,30250,30250,30250,30250,0
20230530,164400,7083465300,30250,30250,30250,30250,0
20230530,164300,7083465300,30250,30250,30250,30250,0
20230530,164200,7083465300,30250,30250,30250,30250,0
20230530,164100,7083465300,30250,30250,30250,30250,0
20230530,164000,7083465300,30250,30250,30250,30250,0
20230530,163900,7083465300,30250,30250,30250,30250,0
20230530,163800,7083465300,30250,30250,30250,30250,0
20230530,163700,7083465300,30250,30250,30250,30250,0
20230530,163600,7083465300,30250,30250,30250,30250,0
20230530,163500,7083465300,30250,30250,30250,30250,0
20230530,163400,7083465300,30250,30250,30250,30250,0
20230530,163300,7083465300,30250,30250,30250,30250,0
20230530,163200,7083465300,30250,30250,30250,30250,5461
20230530,163100,7083465300,30250,30250,30250,30250,0
20230530,163000,7083465300,30250,30250,30250,30250,0
20230530,162900,7083465300,30250,30250,30250,30250,0
20230530,162800,7083465300,30250,30250,30250,30250,0
20230530,162700,7083465300,30250,30250,30250,30250,0
20230530,162600,7083465300,30250,30250,30250,30250,0
20230530,162500,7083465300,30250,30250,30250,30250,0
20230530,162400,7083465300,30250,30250,30250,30250,0
20230530,162300,7083465300,30250,30250,30250,30250,0
20230530,162200,7083465300,30250,30250,30250,30250,0
20230530,162100,7083465300,30250,30250,30250,30250,0
20230530,162000,7083465300,30250,30250,30250,30250,0
20230530,161900,7083465300,30250,30250,30250,30250,0
20230530,161800,7083465300,30250,30250,30250,30250,0
20230530,161700,7083465300,30250,30250,30250,30250,0
20230530,161600,7083465300,30250,30250,30250,30250,0
20230530,161500,7083465300,30250,30250,30250,30250,0
20230530,161400,7083465300,30250,30250,30250,30250,0
20230530,161300,7083465300,30250,30250,30250,30250,0
20230530,161200,7083465300,30250,30250,30250,30250,0
20230530,161100,7083465300,30250,30250,30250,30250,0
20230530,161000,7083465300,30250,30250,30250,30250,0
20230530,160900,7083465300,30250,30250,30250,30250,0
20230530,160800,7083465300,30250,30250,30250,30250,0
20230530,160700,7083465300,30250,30250,30250,30250,0
20230530,160600,7083465300,30250,30250,30250,30250,0
20230530,160500,7083465300,30250,30250,30250,30250,0
20230530,160400,7083465300,30250,30250,30250,30250,0
20230530,160300,7083465300,30250,30250,30250,30250,0
20230530,160200,7083465300,30250,30250,30250,30250,5461
20230530,160100,7083465300,30250,30250,30250,30250,0
20230530,160000,7083465300,30250,30250,30250,30250,0
20230530,155900,7083465300,30250,30250,30250,30250,0
20230530,155800,7083465300,30250,30250,30250,30250,0
20230530,155700,7083465300,30250,30250,30250,30250,0
20230530,155600,7083465300,30250,30250,30250,30250,0
20230530,155500,7083465300,30250,30250,30250,30250,0
20230530,155400,7083465300,30250,30250,30250,30250,0
20230530,155300,7083465300,30250,30250,30250,30250,0
20230530,155200,7083465300,30250,30250,30250,30250,0
20230530,155100,7083465300,30250,30250,30250,30250,0
20230530,155000,7083465300,30250,30250,30250,30250,0
20230530,154900,7083465300,30250,30250,30250,30250,0
20230530,154800,7083465300,30250,30250,30250,30250,0
20230530,154700,7083465300,30250,30250,30250,30250,0
20230530,154600,7083465300,30250,30250,30250,30250,0
20230530,154500,7083465300,30250,30250,30250,30250,0
20230530,154400,7083465300,30250,30250,30250,30250,0
20230530,154300,7083465300,30250,30250,30250,30250,0
20230530,154200,7083465300,30250,30250,30250,30250,0
20230530,154100,7083465300,30250,30250,30250,30250,0
20230530,154000,7083465300,30250,30250,30250,30250,0
20230530,153900,7083465300,30250,30250,30250,30250,0
20230530,153800,7083465300,30250,30250,30250,30250,0
20230530,153700,7083465300,30250,30250,30250,30250,0
20230530,153600,7083465300,30250,30250,30250,30250,0
20230530,153500,7083465300,30250,30250,30250,30250,0
20230530,153400,7083465300,30250,30250,30250,30250,0
20230530,153300,7083465300,30250,30250,30250,30250,0
20230530,153200,7083465300,30250,30250,30250,30250,5461
20230530,153100,7083465300,30250,30250,30250,30250,0
20230530,153000,7083465300,30250,30250,30250,30250,5461
20230530,152900,6918270050,30250,30250,30250,30250,0
20230530,152800,6918270050,30250,30250,30250,30250,0
20230530,152700,6918270050,30250,30250,30250,30250,0
20230530,152600,6918270050,30250,30250,30250,30250,0
20230530,152500,6918270050,30250,30250,30250,30250,0
20230530,152400,6918270050,30250,30250,30250,30250,0
20230530,152300,6918270050,30250,30250,30250,30250,0
20230530,152200,6918270050,30250,30250,30250,30250,0
20230530,152100,6918270050,30250,30250,30250,30250,0
20230530,152000,6918270050,30250,30250,30250,30250,0
20230530,151900,6918270050,30250,30250,30250,30200,438
20230530,151800,6905021350,30250,30250,30250,30200,345
20230530,151700,6894590700,30250,30250,30250,30200,1691
20230530,151600,6843521500,30250,30200,30250,30200,633
20230530,151500,6824374750,30250,30200,30250,30200,161
20230530,151400,6819504750,30250,30200,30250,30200,140
20230530,151300,6815271500,30200,30250,30250,30200,233
20230530,151200,6808230250,30250,30200,30250,30200,1007
20230530,151100,6777807700,30250,30200,30250,30200,370
20230530,151000,6766622850,30250,30200,30250,30200,435
20230530,150900,6753464650,30250,30200,30250,30200,58
20230530,150800,6751710500,30250,30200,30250,30200,291
20230530,150700,6742913550,30200,30250,30250,30200,408
20230530,150600,6730581150,30250,30200,30250,30200,39
20230530,150500,6729402150,30200,30200,30250,30200,60
20230530,150400,6727589900,30200,30250,30250,30200,228
20230530,150300,6720693350,30200,30200,30250,30200,43
20230530,150200,6719394050,30200,30300,30300,30200,223
20230530,150100,6712651250,30250,30300,30300,30250,82
20230530,150000,6710170300,30300,30250,30300,30250,383
20230530,145900,6698582150,30250,30250,30300,30250,449
20230530,145800,6684998850,30300,30300,30300,30250,77
20230530,145700,6682668750,30250,30250,30300,30250,97
20230530,145600,6679733400,30250,30250,30300,30250,1093
20230530,145500,6646664450,30250,30200,30250,30200,385
20230530,145400,6635029050,30250,30200,30250,30200,462
20230530,145300,6621073150,30200,30250,30250,30200,247
20230530,145200,6613605150,30250,30250,30250,30200,99
20230530,145100,6610612450,30250,30250,30250,30200,3516
20230530,145000,6504256450,30250,30250,30350,30250,5265
20230530,144900,6344960000,30250,30300,30300,30250,117
20230530,144800,6341419750,30350,30250,30350,30250,356
20230530,144700,6330633550,30250,30300,30300,30250,352
20230530,144600,6319977950,30300,30350,30350,30300,83
20230530,144500,6317461800,30300,30350,30350,30300,35
20230530,144400,6316400500,30350,30300,30350,30250,716
20230530,144300,6294705300,30300,30300,30300,30250,365
20230530,144200,6283652100,30300,30350,30400,30300,1176
20230530,144100,6247976400,30400,30350,30400,30350,219
20230530,144000,6241326100,30350,30300,30400,30300,650
20230530,143900,6221597900,30350,30350,30350,30300,110
20230530,143800,6218264000,30300,30350,30350,30300,140
20230530,143700,6214015900,30300,30300,30350,30300,79
20230530,143600,6211621300,30350,30300,30350,30300,236
20230530,143500,6204468850,30350,30250,30350,30250,89
20230530,143400,6201770600,30300,30350,30350,30250,766
20230530,143300,6178575500,30350,30250,30350,30250,121
20230530,143200,6174909500,30300,30300,30350,30250,493
20230530,143100,6159967350,30300,30300,30350,30250,161
20230530,143000,6155090300,30250,30300,30350,30250,91
20230530,142900,6152335900,30300,30250,30300,30250,715
20230530,142800,6130706000,30300,30300,30300,30300,117
20230530,142700,6127160900,30300,30250,30350,30250,452
20230530,142600,6113471500,30250,30250,30300,30250,75
20230530,142500,6111201200,30250,30300,30300,30250,133
20230530,142400,6107174300,30250,30250,30300,30250,498
20230530,142300,6092097900,30250,30300,30300,30250,106
20230530,142200,6088891300,30250,30250,30300,30250,82
20230530,142100,6086410200,30250,30300,30300,30250,326
20230530,142000,6076539250,30250,30350,30350,30250,292
20230530,141900,6067700350,30250,30300,30300,30250,365
20230530,141800,6056641200,30250,30300,30300,30250,835
20230530,141700,6031345750,30300,30300,30350,30300,174
20230530,141600,6026068450,30300,30300,30350,30250,217
20230530,141500,6019489650,30250,30300,30300,30250,71
20230530,141400,6017341100,30350,30300,30350,30300,71
20230530,141300,6015189700,30300,30350,30350,30250,259
20230530,141200,6007348500,30350,30350,30350,30250,781
20230530,141100,5983682800,30350,30300,30350,30300,71
20230530,141000,5981530350,30300,30300,30350,30300,376
20230530,140900,5970137300,30300,30350,30350,30300,340
20230530,140800,5959827750,30350,30250,30350,30250,366
20230530,140700,5948727250,30250,30350,30350,30250,259
20230530,140600,5940874100,30250,30300,30350,30250,187
20230530,140500,5935210700,30300,30350,30350,30250,158
20230530,140400,5930427100,30300,30350,30350,30300,53
20230530,140300,5928819850,30300,30300,30350,30250,568
20230530,140200,5911603000,30300,30250,30300,30250,721
20230530,140100,5889757500,30250,30300,30300,30250,173
20230530,140000,5884518300,30250,30250,30300,30250,105
20230530,135900,5881341900,30250,30300,30300,30250,164
20230530,135800,5876375650,30300,30250,30300,30250,153
20230530,135700,5871744500,30250,30300,30300,30250,138
20230530,135600,5867565400,30250,30250,30300,30250,309
20230530,135500,5858208600,30250,30250,30300,30250,44
20230530,135400,5856877300,30250,30300,30300,30250,250
20230530,135300,5849305750,30250,30250,30300,30250,291
20230530,135200,5840498550,30250,30250,30300,30250,64
20230530,135100,5838562500,30250,30250,30300,30250,86
20230530,135000,5835960650,30250,30300,30300,30250,222
20230530,134900,5829238900,30300,30300,30300,30250,101
20230530,134800,5826183550,30300,30250,30300,30250,287
20230530,134700,5817501750,30250,30250,30300,30250,166
20230530,134600,5812477300,30250,30250,30300,30250,192
20230530,134500,5806669200,30250,30250,30300,30250,290
20230530,134400,5797896650,30250,30250,30300,30250,417
20230530,134300,5785275150,30250,30250,30300,30250,10
20230530,134200,5784972550,30250,30250,30300,30250,89
20230530,134100,5782280250,30300,30250,30300,30250,238
20230530,134000,5775071600,30250,30250,30300,30250,66
20230530,133900,5773073600,30250,30300,30300,30250,239
20230530,133800,5765837650,30300,30300,30300,30250,134
20230530,133700,5761777500,30300,30250,30300,30250,218
20230530,133600,5755177300,30250,30250,30300,30250,179
20230530,133500,5749762000,30300,30300,30300,30250,455
20230530,133400,5735975800,30300,30250,30300,30250,253
20230530,133300,5728322500,30300,30300,30300,30250,333
20230530,133200,5718232700,30250,30250,30250,30250,113
20230530,133100,5714814450,30300,30250,30300,30250,68
20230530,133000,5712754700,30250,30250,30300,30250,293
20230530,132900,5703891400,30250,30250,30300,30250,352
20230530,132800,5693243350,30250,30300,30300,30250,158
20230530,132700,5688457150,30250,30250,30300,30250,119
20230530,132600,5684856150,30300,30250,30300,30250,96
20230530,132500,5681952100,30350,30250,30350,30250,1280
20230530,132400,5643193850,30300,30250,30300,30250,178
20230530,132300,5637806050,30250,30250,30300,30250,79
20230530,132200,5635413150,30350,30300,30350,30250,216
20230530,132100,5628871000,30300,30250,30300,30250,46
20230530,132000,5627477250,30250,30250,30250,30250,262
20230530,131900,5619551750,30250,30300,30350,30200,2056
20230530,131800,5557315150,30300,30300,30300,30300,86
20230530,131700,5554709350,30250,30300,30350,30250,178
20230530,131600,5549315950,30250,30300,30400,30250,59
20230530,131500,5547528550,30350,30250,30350,30250,291
20230530,131400,5538709350,30250,30250,30250,30250,35
20230530,131300,5537650600,30300,30300,30350,30300,82
20230530,131200,5535165450,30300,30300,30300,30250,112
20230530,131100,5531772050,30300,30300,30350,30300,36
20230530,131000,5530681200,30300,30350,30350,30300,83
20230530,130900,5528166000,30300,30250,30300,30250,54
20230530,130800,5526531200,30250,30250,30300,30200,159
20230530,130700,5521722000,30300,30250,30300,30200,1464
20230530,130600,5477470350,30250,30300,30300,30250,201
20230530,130500,5471384400,30250,30250,30300,30250,298
20230530,130400,5462368550,30250,30300,30300,30250,156
20230530,130300,5457644400,30300,30350,30350,30300,202
20230530,130200,5451518050,30350,30400,30400,30350,110
20230530,130100,5448179500,30350,30300,30400,30300,129
20230530,130000,5444265500,30300,30300,30350,30300,217
20230530,125900,5437683050,30350,30300,30350,30300,407
20230530,125800,5425348050,30300,30300,30300,30300,108
20230530,125700,5422075650,30350,30350,30350,30300,28
20230530,125600,5421226550,30350,30350,30400,30300,287
20230530,125500,5412518200,30400,30400,30400,30300,189
20230530,125400,5406782000,30400,30300,30400,30300,510
20230530,125300,5391308050,30300,30300,30350,30300,197
20230530,125200,5385336450,30300,30300,30350,30300,59
20230530,125100,5383548500,30300,30300,30350,30300,110
20230530,125000,5380214800,30350,30400,30400,30300,340
20230530,124900,5369895800,30400,30350,30400,30350,192
20230530,124800,5364068350,30400,30300,30400,30300,136
20230530,124700,5359943550,30350,30350,30350,30300,208
20230530,124600,5353634150,30300,30300,30350,30300,154
20230530,124500,5348967850,30250,30300,30300,30250,435
20230530,124400,5335788900,30300,30350,30350,30300,73
20230530,124300,5333576950,30300,30350,30400,30300,510
20230530,124200,5318098750,30350,30350,30400,30350,172
20230530,124100,5312878500,30400,30350,30400,30350,93
20230530,124000,5310055650,30350,30350,30400,30350,272
20230530,123900,5301795300,30350,30400,30400,30350,144
20230530,123800,5297422000,30350,30350,30350,30350,48
20230530,123700,5295965200,30350,30350,30400,30350,179
20230530,123600,5290527200,30400,30350,30400,30350,127
20230530,123500,5286671150,30350,30350,30400,30350,154
20230530,123400,5281995900,30350,30350,30400,30350,505
20230530,123300,5266667650,30350,30400,30400,30350,37
20230530,123200,5265544650,30350,30350,30400,30350,103
20230530,123100,5262418550,30400,30350,30400,30350,22
20230530,123000,5261750000,30350,30350,30400,30350,119
20230530,122900,5258138250,30350,30300,30350,30250,1305
20230530,122800,5218593850,30300,30300,30350,30300,68
20230530,122700,5216530950,30300,30300,30300,30300,199
20230530,122600,5210501250,30300,30300,30400,30300,146
20230530,122500,5206067800,30300,30350,30350,30300,228
20230530,122400,5199150950,30350,30300,30350,30300,107
20230530,122300,5195907050,30300,30300,30350,30300,172
20230530,122200,5190690700,30350,30350,30350,30300,461
20230530,122100,5176704900,30350,30250,30350,30250,183
20230530,122000,5171160000,30250,30250,30300,30200,417
20230530,121900,5158547650,30250,30250,30300,30200,152
20230530,121800,5153949600,30200,30250,30300,30200,216
20230530,121700,5147418450,30300,30250,30300,30250,239
20230530,121600,5140184450,30250,30250,30300,30250,5
20230530,121500,5140033150,30250,30250,30300,30200,284
20230530,121400,5131451650,30200,30200,30300,30200,84
20230530,121300,5128909800,30200,30250,30250,30200,141
20230530,121200,5124647900,30200,30250,30250,30150,2013
20230530,121100,5063858500,30250,30300,30300,30250,164
20230530,121000,5058893300,30300,30250,30300,30250,172
20230530,120900,5053689950,30250,30250,30300,30250,202
20230530,120800,5047578200,30250,30300,30350,30250,237
20230530,120700,5040391100,30300,30250,30300,30250,931
20230530,120600,5012185800,30300,30250,30300,30250,97
20230530,120500,5009249850,30350,30250,30350,30250,112
20230530,120400,5005857650,30300,30300,30300,30250,148
20230530,120300,5001374750,30300,30300,30300,30300,55
20230530,120200,4999708250,30300,30300,30300,30300,247
20230530,120100,4992224150,30300,30300,30350,30300,167
20230530,120000,4987160650,30250,30400,30400,30250,69
20230530,115900,4985069600,30350,30250,30350,30250,768
20230530,115800,4961832100,30300,30300,30350,30300,256
20230530,115700,4954070600,30300,30250,30300,30250,310
20230530,115600,4944687750,30250,30250,30250,30150,3105
20230530,115500,4850924600,30250,30250,30250,30250,247
20230530,115400,4843452850,30250,30250,30300,30250,581
20230530,115300,4825877100,30250,30300,30300,30250,1991
20230530,115200,4765576300,30300,30300,30350,30300,238
20230530,115100,4758363400,30300,30250,30400,30250,1388
20230530,115000,4716317450,30300,30250,30300,30250,315
20230530,114900,4706783350,30250,30250,30250,30250,721
20230530,114800,4684973100,30250,30350,30350,30250,530
20230530,114700,4668915150,30300,30350,30350,30300,216
20230530,114600,4662370300,30300,30350,30400,30300,261
20230530,114500,4654460600,30350,30300,30350,30300,746
20230530,114400,4631851500,30300,30300,30350,30300,318
20230530,114300,4622213450,30300,30350,30350,30300,364
20230530,114200,4611179350,30300,30350,30350,30300,325
20230530,114100,4601328850,30350,30450,30450,30300,1876
20230530,114000,4544316500,30400,30200,30500,30200,3994
20230530,113900,4422947050,30200,30300,30300,30200,1390
20230530,113800,4380909900,30300,30300,30300,30250,350
20230530,113700,4370320700,30250,30300,30300,30250,275
20230530,113600,4362001450,30300,30250,30300,30150,4290
20230530,113500,4232455150,30250,30250,30250,30200,300
20230530,113400,4223391650,30250,30250,30250,30200,730
20230530,113300,4201336450,30250,30300,30300,30250,927
20230530,113200,4173294050,30250,30250,30300,30250,421
20230530,113100,4160558750,30250,30250,30300,30250,355
20230530,113000,4149819500,30250,30250,30300,30250,342
20230530,112900,4139471400,30300,30200,30300,30200,3223
20230530,112800,4042095700,30200,30250,30250,30200,1541
20230530,112700,3995500700,30300,30300,30350,30250,4225
20230530,112600,3867524550,30350,30350,30350,30300,864
20230530,112500,3841313400,30350,30300,30400,30300,937
20230530,112400,3812880850,30300,30300,30350,30300,450
20230530,112300,3799244950,30300,30300,30350,30300,273
20230530,112200,3790972000,30300,30350,30400,30300,516
20230530,112100,3775323200,30350,30350,30450,30350,375
20230530,112000,3763929250,30400,30400,30400,30300,2189
20230530,111900,3697486200,30350,30300,30400,30300,369
20230530,111800,3686288800,30400,30350,30400,30300,1495
20230530,111700,3640913800,30350,30350,30400,30350,521
20230530,111600,3625099400,30400,30400,30400,30350,460
20230530,111500,3611116650,30400,30350,30400,30350,507
20230530,111400,3595721400,30400,30450,30500,30350,6040
20230530,111300,3411913250,30450,30500,30500,30450,507
20230530,111200,3396462800,30450,30450,30500,30450,529
20230530,111100,3380349250,30450,30450,30500,30450,481
20230530,111000,3365699950,30500,30450,30500,30450,303
20230530,110900,3356473500,30450,30500,30500,30450,214
20230530,110800,3349950400,30500,30500,30500,30500,292
20230530,110700,3341044400,30500,30500,30500,30500,343
20230530,110600,3330582900,30500,30500,30500,30500,248
20230530,110500,3323018900,30500,30500,30500,30500,581
20230530,110400,3305298400,30500,30550,30550,30500,49
20230530,110300,3303803850,30500,30500,30500,30500,140
20230530,110200,3299533850,30500,30500,30500,30500,2603
20230530,110100,3220142350,30500,30500,30550,30500,113
20230530,110000,3216694100,30500,30500,30550,30500,503
20230530,105900,3201341000,30500,30550,30550,30500,38
20230530,105800,3200181950,30500,30500,30550,30500,127
20230530,105700,3196308350,30550,30500,30550,30500,200
20230530,105600,3190201150,30500,30500,30550,30500,129
20230530,105500,3186266350,30500,30500,30500,30500,283
20230530,105400,3177634850,30500,30500,30500,30500,165
20230530,105300,3172602350,30550,30500,30550,30500,75
20230530,105200,3170314700,30500,30500,30500,30500,1573
20230530,105100,3122338200,30550,30500,30550,30500,349
20230530,105000,3111684850,30550,30500,30550,30500,35
20230530,104900,3110616700,30500,30500,30500,30500,292
20230530,104800,3101710700,30500,30500,30550,30500,405
20230530,104700,3089346450,30500,30500,30500,30500,732
20230530,104600,3067020450,30500,30550,30550,30500,75
20230530,104500,3064732450,30550,30550,30550,30500,359
20230530,104400,3053766950,30550,30550,30600,30550,239
20230530,104300,3046463850,30550,30550,30600,30550,218
20230530,104200,3039793950,30550,30550,30550,30550,120
20230530,104100,3036127950,30600,30550,30600,30550,14
20230530,104000,3035700050,30550,30550,30550,30500,264
20230530,103900,3027639300,30550,30550,30600,30500,78
20230530,103800,3025256850,30550,30550,30550,30550,52
20230530,103700,3023668250,30550,30550,30550,30550,959
20230530,103600,2994370800,30550,30600,30600,30550,120
20230530,103500,2990699300,30600,30600,30600,30500,3607
20230530,103400,2880656800,30600,30550,30600,30550,147
20230530,103300,2876165750,30550,30550,30550,30550,270
20230530,103200,2867917250,30600,30550,30600,30550,677
20230530,103100,2847201700,30550,30550,30550,30550,49
20230530,103000,2845704750,30500,30550,30550,30500,215
20230530,102900,2839137450,30500,30450,30550,30450,3414
20230530,102800,2734998100,30450,30500,30550,30400,3262
20230530,102700,2635655900,30500,30500,30500,30500,159
20230530,102600,2630806400,30450,30450,30450,30450,1146
20230530,102500,2595910700,30500,30500,30500,30450,603
20230530,102400,2577519600,30550,30600,30600,30500,553
20230530,102300,2560625750,30550,30600,30600,30550,589
20230530,102200,2542631750,30550,30550,30550,30550,134
20230530,102100,2538538050,30550,30550,30550,30550,16
20230530,102000,2538049250,30600,30550,30600,30550,1903
20230530,101900,2479818200,30550,30600,30600,30550,187
20230530,101800,2474102850,30550,30600,30600,30550,897
20230530,101700,2446699000,30600,30550,30600,30550,294
20230530,101600,2437707900,30550,30550,30600,30550,68
20230530,101500,2435630000,30550,30550,30550,30550,45
20230530,101400,2434255250,30600,30550,30600,30550,689
20230530,101300,2413195250,30550,30550,30550,30550,422
20230530,101200,2400303150,30550,30550,30600,30550,82
20230530,101100,2397798000,30550,30550,30550,30550,51
20230530,101000,2396239950,30550,30550,30650,30400,5167
20230530,100900,2239000600,30600,30600,30600,30600,3
20230530,100800,2238908800,30650,30600,30650,30500,3100
20230530,100700,2144006200,30600,30650,30650,30600,735
20230530,100600,2121515100,30600,30600,30650,30600,162
20230530,100500,2116556250,30600,30650,30650,30600,776
20230530,100400,2092772700,30650,30650,30700,30650,322
20230530,100300,2082903350,30650,30600,30650,30600,258
20230530,100200,2074999300,30650,30650,30700,30600,118
20230530,100100,2071382600,30700,30650,30700,30650,18
20230530,100000,2070830550,30650,30650,30700,30600,66
20230530,095900,2068805850,30700,30650,30700,30650,345
20230530,095800,2058216250,30650,30700,30700,30550,277
20230530,095700,2049741100,30550,30650,30650,30550,1038
20230530,095600,2018006950,30650,30600,30650,30550,1812
20230530,095500,1962554300,30550,30600,30600,30450,2585
20230530,095400,1883628700,30600,30600,30600,30550,511
20230530,095300,1868002850,30650,30550,30700,30500,2161
20230530,095200,1801919050,30600,30700,30700,30600,1791
20230530,095100,1747076500,30700,30650,30700,30650,168
20230530,095000,1741919600,30650,30650,30700,30650,175
20230530,094900,1736548500,30650,30700,30700,30650,576
20230530,094800,1718893750,30700,30650,30700,30650,41
20230530,094700,1717636700,30700,30700,30700,30600,2078
20230530,094600,1653894050,30650,30700,30750,30650,884
20230530,094500,1626773200,30700,30650,30700,30650,198
20230530,094400,1620701250,30650,30750,30750,30650,1329
20230530,094300,1579908950,30800,30850,30850,30750,2473
20230530,094200,1503742500,30850,30950,31000,30850,3147
20230530,094100,1406389750,30950,31000,31000,30950,37
20230530,094000,1405244400,31000,31000,31000,30950,67
20230530,093900,1403168550,30950,31000,31000,30950,33
20230530,093800,1402146800,30950,31000,31000,30950,195
20230530,093700,1396102000,30950,30950,31000,30950,823
20230530,093600,1370601550,30950,30900,31000,30900,264
20230530,093500,1362425700,31000,30900,31000,30900,239
20230530,093400,1355032950,30950,30900,31000,30900,165
20230530,093300,1349927400,30950,30900,31000,30900,468
20230530,093200,1335441700,30900,31000,31000,30850,480
20230530,093100,1320588800,31000,30850,31000,30850,476
20230530,093000,1305876200,30900,30800,30900,30800,1343
20230530,092900,1264452350,30850,30900,30900,30800,1101
20230530,092800,1230505650,30900,30950,31000,30900,1444
20230530,092700,1185825750,30950,31000,31050,30950,955
20230530,092600,1156220200,31000,31000,31000,30950,431
20230530,092500,1142860600,30950,31000,31050,30950,192
20230530,092400,1136908400,31050,31000,31050,31000,922
20230530,092300,1108315050,31000,31000,31050,30950,217
20230530,092200,1101583250,31050,31000,31050,31000,293
20230530,092100,1092497400,31000,31050,31050,31000,1647
20230530,092000,1041424450,31100,31100,31100,31000,1173
20230530,091900,1004976100,31050,31100,31100,31000,409
20230530,091800,992275300,31100,31100,31100,31000,1975
20230530,091700,930932050,31100,31100,31100,31050,1548
20230530,091600,882807200,31100,31000,31150,30950,1756
20230530,091500,828222500,31000,30900,31000,30900,2196
20230530,091400,760190100,30950,30950,30950,30900,180
20230530,091300,754619600,30900,30950,30950,30900,495
20230530,091200,739314500,30900,30900,31000,30900,1077
20230530,091100,705963950,31050,30900,31050,30900,1201
20230530,091000,668746900,30950,30900,30950,30900,496
20230530,090900,653416350,30900,30950,31000,30850,1167
20230530,090800,617321900,30950,30900,30950,30900,706
20230530,090700,595478450,30900,30900,30950,30900,179
20230530,090600,589943600,30850,30850,30900,30850,1614
20230530,090500,540086400,30900,30850,30950,30800,180
20230530,090400,534528100,30800,30900,31000,30800,4143
20230530,090300,406405400,30900,30800,31000,30800,867
20230530,090200,379574450,30850,30900,31000,30800,4799
20230530,090100,231393900,30900,30850,31000,30850,2814
20230530,090000,144365800,30850,30750,30950,30700,4691