KissMeData/000880/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,215100,6963858250,30850,30850,30850,30850,23704
20230609,215000,6963858250,30850,30850,30850,30850,0
20230609,214900,6963858250,30850,30850,30850,30850,0
20230609,214800,6963858250,30850,30850,30850,30850,0
20230609,214700,6963858250,30850,30850,30850,30850,0
20230609,214600,6963858250,30850,30850,30850,30850,0
20230609,214500,6963858250,30850,30850,30850,30850,0
20230609,214400,6963858250,30850,30850,30850,30850,0
20230609,214300,6963858250,30850,30850,30850,30850,0
20230609,214200,6963858250,30850,30850,30850,30850,0
20230609,214100,6963858250,30850,30850,30850,30850,0
20230609,214000,6963858250,30850,30850,30850,30850,0
20230609,213900,6963858250,30850,30850,30850,30850,0
20230609,213800,6963858250,30850,30850,30850,30850,0
20230609,213700,6963858250,30850,30850,30850,30850,0
20230609,213600,6963858250,30850,30850,30850,30850,0
20230609,213500,6963858250,30850,30850,30850,30850,0
20230609,213400,6963858250,30850,30850,30850,30850,0
20230609,213300,6963858250,30850,30850,30850,30850,0
20230609,213200,6963858250,30850,30850,30850,30850,0
20230609,213100,6963858250,30850,30850,30850,30850,0
20230609,213000,6963858250,30850,30850,30850,30850,0
20230609,212900,6963858250,30850,30850,30850,30850,0
20230609,212800,6963858250,30850,30850,30850,30850,0
20230609,212700,6963858250,30850,30850,30850,30850,0
20230609,212600,6963858250,30850,30850,30850,30850,0
20230609,212500,6963858250,30850,30850,30850,30850,0
20230609,212400,6963858250,30850,30850,30850,30850,0
20230609,212300,6963858250,30850,30850,30850,30850,0
20230609,212200,6963858250,30850,30850,30850,30850,0
20230609,212100,6963858250,30850,30850,30850,30850,23704
20230609,212000,6963858250,30850,30850,30850,30850,0
20230609,211900,6963858250,30850,30850,30850,30850,0
20230609,211800,6963858250,30850,30850,30850,30850,0
20230609,211700,6963858250,30850,30850,30850,30850,0
20230609,211600,6963858250,30850,30850,30850,30850,0
20230609,211500,6963858250,30850,30850,30850,30850,0
20230609,211400,6963858250,30850,30850,30850,30850,0
20230609,211300,6963858250,30850,30850,30850,30850,0
20230609,211200,6963858250,30850,30850,30850,30850,0
20230609,211100,6963858250,30850,30850,30850,30850,0
20230609,211000,6963858250,30850,30850,30850,30850,0
20230609,210900,6963858250,30850,30850,30850,30850,0
20230609,210800,6963858250,30850,30850,30850,30850,0
20230609,210700,6963858250,30850,30850,30850,30850,0
20230609,210600,6963858250,30850,30850,30850,30850,0
20230609,210500,6963858250,30850,30850,30850,30850,0
20230609,210400,6963858250,30850,30850,30850,30850,0
20230609,210300,6963858250,30850,30850,30850,30850,0
20230609,210200,6963858250,30850,30850,30850,30850,0
20230609,210100,6963858250,30850,30850,30850,30850,0
20230609,210000,6963858250,30850,30850,30850,30850,0
20230609,205900,6963858250,30850,30850,30850,30850,0
20230609,205800,6963858250,30850,30850,30850,30850,0
20230609,205700,6963858250,30850,30850,30850,30850,0
20230609,205600,6963858250,30850,30850,30850,30850,0
20230609,205500,6963858250,30850,30850,30850,30850,0
20230609,205400,6963858250,30850,30850,30850,30850,0
20230609,205300,6963858250,30850,30850,30850,30850,0
20230609,205200,6963858250,30850,30850,30850,30850,0
20230609,205100,6963858250,30850,30850,30850,30850,23704
20230609,205000,6963858250,30850,30850,30850,30850,0
20230609,204900,6963858250,30850,30850,30850,30850,0
20230609,204800,6963858250,30850,30850,30850,30850,0
20230609,204700,6963858250,30850,30850,30850,30850,0
20230609,204600,6963858250,30850,30850,30850,30850,0
20230609,204500,6963858250,30850,30850,30850,30850,0
20230609,204400,6963858250,30850,30850,30850,30850,0
20230609,204300,6963858250,30850,30850,30850,30850,0
20230609,204200,6963858250,30850,30850,30850,30850,0
20230609,204100,6963858250,30850,30850,30850,30850,0
20230609,204000,6963858250,30850,30850,30850,30850,0
20230609,203900,6963858250,30850,30850,30850,30850,0
20230609,203800,6963858250,30850,30850,30850,30850,0
20230609,203700,6963858250,30850,30850,30850,30850,0
20230609,203600,6963858250,30850,30850,30850,30850,0
20230609,203500,6963858250,30850,30850,30850,30850,0
20230609,203400,6963858250,30850,30850,30850,30850,0
20230609,203300,6963858250,30850,30850,30850,30850,0
20230609,203200,6963858250,30850,30850,30850,30850,0
20230609,203100,6963858250,30850,30850,30850,30850,0
20230609,203000,6963858250,30850,30850,30850,30850,0
20230609,202900,6963858250,30850,30850,30850,30850,0
20230609,202800,6963858250,30850,30850,30850,30850,0
20230609,202700,6963858250,30850,30850,30850,30850,0
20230609,202600,6963858250,30850,30850,30850,30850,0
20230609,202500,6963858250,30850,30850,30850,30850,0
20230609,202400,6963858250,30850,30850,30850,30850,0
20230609,202300,6963858250,30850,30850,30850,30850,0
20230609,202200,6963858250,30850,30850,30850,30850,0
20230609,202100,6963858250,30850,30850,30850,30850,23704
20230609,202000,6963858250,30850,30850,30850,30850,0
20230609,201900,6963858250,30850,30850,30850,30850,0
20230609,201800,6963858250,30850,30850,30850,30850,0
20230609,201700,6963858250,30850,30850,30850,30850,0
20230609,201600,6963858250,30850,30850,30850,30850,0
20230609,201500,6963858250,30850,30850,30850,30850,0
20230609,201400,6963858250,30850,30850,30850,30850,0
20230609,201300,6963858250,30850,30850,30850,30850,0
20230609,201200,6963858250,30850,30850,30850,30850,0
20230609,201100,6963858250,30850,30850,30850,30850,0
20230609,201000,6963858250,30850,30850,30850,30850,0
20230609,200900,6963858250,30850,30850,30850,30850,0
20230609,200800,6963858250,30850,30850,30850,30850,0
20230609,200700,6963858250,30850,30850,30850,30850,0
20230609,200600,6963858250,30850,30850,30850,30850,0
20230609,200500,6963858250,30850,30850,30850,30850,0
20230609,200400,6963858250,30850,30850,30850,30850,0
20230609,200300,6963858250,30850,30850,30850,30850,0
20230609,200200,6963858250,30850,30850,30850,30850,0
20230609,200100,6963858250,30850,30850,30850,30850,0
20230609,200000,6963858250,30850,30850,30850,30850,0
20230609,195900,6963858250,30850,30850,30850,30850,0
20230609,195800,6963858250,30850,30850,30850,30850,0
20230609,195700,6963858250,30850,30850,30850,30850,0
20230609,195600,6963858250,30850,30850,30850,30850,0
20230609,195500,6963858250,30850,30850,30850,30850,0
20230609,195400,6963858250,30850,30850,30850,30850,0
20230609,195300,6963858250,30850,30850,30850,30850,0
20230609,195200,6963858250,30850,30850,30850,30850,0
20230609,195100,6963858250,30850,30850,30850,30850,23704
20230609,195000,6963858250,30850,30850,30850,30850,0
20230609,194900,6963858250,30850,30850,30850,30850,0
20230609,194800,6963858250,30850,30850,30850,30850,0
20230609,194700,6963858250,30850,30850,30850,30850,0
20230609,194600,6963858250,30850,30850,30850,30850,0
20230609,194500,6963858250,30850,30850,30850,30850,0
20230609,194400,6963858250,30850,30850,30850,30850,0
20230609,194300,6963858250,30850,30850,30850,30850,0
20230609,194200,6963858250,30850,30850,30850,30850,0
20230609,194100,6963858250,30850,30850,30850,30850,0
20230609,194000,6963858250,30850,30850,30850,30850,0
20230609,193900,6963858250,30850,30850,30850,30850,0
20230609,193800,6963858250,30850,30850,30850,30850,0
20230609,193700,6963858250,30850,30850,30850,30850,0
20230609,193600,6963858250,30850,30850,30850,30850,0
20230609,193500,6963858250,30850,30850,30850,30850,0
20230609,193400,6963858250,30850,30850,30850,30850,0
20230609,193300,6963858250,30850,30850,30850,30850,0
20230609,193200,6963858250,30850,30850,30850,30850,0
20230609,193100,6963858250,30850,30850,30850,30850,0
20230609,193000,6963858250,30850,30850,30850,30850,0
20230609,192900,6963858250,30850,30850,30850,30850,0
20230609,192800,6963858250,30850,30850,30850,30850,0
20230609,192700,6963858250,30850,30850,30850,30850,0
20230609,192600,6963858250,30850,30850,30850,30850,0
20230609,192500,6963858250,30850,30850,30850,30850,0
20230609,192400,6963858250,30850,30850,30850,30850,0
20230609,192300,6963858250,30850,30850,30850,30850,0
20230609,192200,6963858250,30850,30850,30850,30850,0
20230609,192100,6963858250,30850,30850,30850,30850,23704
20230609,192000,6963858250,30850,30850,30850,30850,0
20230609,191900,6963858250,30850,30850,30850,30850,0
20230609,191800,6963858250,30850,30850,30850,30850,0
20230609,191700,6963858250,30850,30850,30850,30850,0
20230609,191600,6963858250,30850,30850,30850,30850,0
20230609,191500,6963858250,30850,30850,30850,30850,0
20230609,191400,6963858250,30850,30850,30850,30850,0
20230609,191300,6963858250,30850,30850,30850,30850,0
20230609,191200,6963858250,30850,30850,30850,30850,0
20230609,191100,6963858250,30850,30850,30850,30850,0
20230609,191000,6963858250,30850,30850,30850,30850,0
20230609,190900,6963858250,30850,30850,30850,30850,0
20230609,190800,6963858250,30850,30850,30850,30850,0
20230609,190700,6963858250,30850,30850,30850,30850,0
20230609,190600,6963858250,30850,30850,30850,30850,0
20230609,190500,6963858250,30850,30850,30850,30850,0
20230609,190400,6963858250,30850,30850,30850,30850,0
20230609,190300,6963858250,30850,30850,30850,30850,0
20230609,190200,6963858250,30850,30850,30850,30850,0
20230609,190100,6963858250,30850,30850,30850,30850,0
20230609,190000,6963858250,30850,30850,30850,30850,0
20230609,185900,6963858250,30850,30850,30850,30850,0
20230609,185800,6963858250,30850,30850,30850,30850,0
20230609,185700,6963858250,30850,30850,30850,30850,0
20230609,185600,6963858250,30850,30850,30850,30850,0
20230609,185500,6963858250,30850,30850,30850,30850,0
20230609,185400,6963858250,30850,30850,30850,30850,0
20230609,185300,6963858250,30850,30850,30850,30850,0
20230609,185200,6963858250,30850,30850,30850,30850,0
20230609,185100,6963858250,30850,30850,30850,30850,23704
20230609,185000,6963858250,30850,30850,30850,30850,0
20230609,184900,6963858250,30850,30850,30850,30850,0
20230609,184800,6963858250,30850,30850,30850,30850,0
20230609,184700,6963858250,30850,30850,30850,30850,0
20230609,184600,6963858250,30850,30850,30850,30850,0
20230609,184500,6963858250,30850,30850,30850,30850,0
20230609,184400,6963858250,30850,30850,30850,30850,0
20230609,184300,6963858250,30850,30850,30850,30850,0
20230609,184200,6963858250,30850,30850,30850,30850,0
20230609,184100,6963858250,30850,30850,30850,30850,0
20230609,184000,6963858250,30850,30850,30850,30850,0
20230609,183900,6963858250,30850,30850,30850,30850,0
20230609,183800,6963858250,30850,30850,30850,30850,0
20230609,183700,6963858250,30850,30850,30850,30850,0
20230609,183600,6963858250,30850,30850,30850,30850,0
20230609,183500,6963858250,30850,30850,30850,30850,0
20230609,183400,6963858250,30850,30850,30850,30850,0
20230609,183300,6963858250,30850,30850,30850,30850,0
20230609,183200,6963858250,30850,30850,30850,30850,0
20230609,183100,6963858250,30850,30850,30850,30850,0
20230609,183000,6963858250,30850,30850,30850,30850,0
20230609,182900,6963858250,30850,30850,30850,30850,0
20230609,182800,6963858250,30850,30850,30850,30850,0
20230609,182700,6963858250,30850,30850,30850,30850,0
20230609,182600,6963858250,30850,30850,30850,30850,0
20230609,182500,6963858250,30850,30850,30850,30850,0
20230609,182400,6963858250,30850,30850,30850,30850,0
20230609,182300,6963858250,30850,30850,30850,30850,0
20230609,182200,6963858250,30850,30850,30850,30850,0
20230609,182100,6963858250,30850,30850,30850,30850,23704
20230609,182000,6963858250,30850,30850,30850,30850,0
20230609,181900,6963858250,30850,30850,30850,30850,0
20230609,181800,6963858250,30850,30850,30850,30850,0
20230609,181700,6963858250,30850,30850,30850,30850,0
20230609,181600,6963858250,30850,30850,30850,30850,0
20230609,181500,6963858250,30850,30850,30850,30850,0
20230609,181400,6963858250,30850,30850,30850,30850,0
20230609,181300,6963858250,30850,30850,30850,30850,0
20230609,181200,6963858250,30850,30850,30850,30850,0
20230609,181100,6963858250,30850,30850,30850,30850,0
20230609,181000,6963858250,30850,30850,30850,30850,0
20230609,180900,6963858250,30850,30850,30850,30850,0
20230609,180800,6963858250,30850,30850,30850,30850,0
20230609,180700,6963858250,30850,30850,30850,30850,0
20230609,180600,6963858250,30850,30850,30850,30850,0
20230609,180500,6963858250,30850,30850,30850,30850,0
20230609,180400,6963858250,30850,30850,30850,30850,0
20230609,180300,6963858250,30850,30850,30850,30850,0
20230609,180200,6963858250,30850,30850,30850,30850,0
20230609,180100,6963858250,30850,30850,30850,30850,0
20230609,180000,6963858250,30850,30850,30850,30850,0
20230609,175900,6963858250,30850,30850,30850,30850,0
20230609,175800,6963858250,30850,30850,30850,30850,0
20230609,175700,6963858250,30850,30850,30850,30850,0
20230609,175600,6963858250,30850,30850,30850,30850,0
20230609,175500,6963858250,30850,30850,30850,30850,0
20230609,175400,6963858250,30850,30850,30850,30850,0
20230609,175300,6963858250,30850,30850,30850,30850,0
20230609,175200,6963858250,30850,30850,30850,30850,0
20230609,175100,6963858250,30850,30850,30850,30850,23704
20230609,175000,6963858250,30850,30850,30850,30850,0
20230609,174900,6963858250,30850,30850,30850,30850,0
20230609,174800,6963858250,30850,30850,30850,30850,0
20230609,174700,6963858250,30850,30850,30850,30850,0
20230609,174600,6963858250,30850,30850,30850,30850,0
20230609,174500,6963858250,30850,30850,30850,30850,0
20230609,174400,6963858250,30850,30850,30850,30850,0
20230609,174300,6963858250,30850,30850,30850,30850,0
20230609,174200,6963858250,30850,30850,30850,30850,0
20230609,174100,6963858250,30850,30850,30850,30850,0
20230609,174000,6963858250,30850,30850,30850,30850,0
20230609,173900,6963858250,30850,30850,30850,30850,0
20230609,173800,6963858250,30850,30850,30850,30850,0
20230609,173700,6963858250,30850,30850,30850,30850,0
20230609,173600,6963858250,30850,30850,30850,30850,0
20230609,173500,6963858250,30850,30850,30850,30850,0
20230609,173400,6963858250,30850,30850,30850,30850,0
20230609,173300,6963858250,30850,30850,30850,30850,0
20230609,173200,6963858250,30850,30850,30850,30850,0
20230609,173100,6963858250,30850,30850,30850,30850,0
20230609,173000,6963858250,30850,30850,30850,30850,0
20230609,172900,6963858250,30850,30850,30850,30850,0
20230609,172800,6963858250,30850,30850,30850,30850,0
20230609,172700,6963858250,30850,30850,30850,30850,0
20230609,172600,6963858250,30850,30850,30850,30850,0
20230609,172500,6963858250,30850,30850,30850,30850,0
20230609,172400,6963858250,30850,30850,30850,30850,0
20230609,172300,6963858250,30850,30850,30850,30850,0
20230609,172200,6963858250,30850,30850,30850,30850,0
20230609,172100,6963858250,30850,30850,30850,30850,23704
20230609,172000,6963858250,30850,30850,30850,30850,0
20230609,171900,6963858250,30850,30850,30850,30850,0
20230609,171800,6963858250,30850,30850,30850,30850,0
20230609,171700,6963858250,30850,30850,30850,30850,0
20230609,171600,6963858250,30850,30850,30850,30850,0
20230609,171500,6963858250,30850,30850,30850,30850,0
20230609,171400,6963858250,30850,30850,30850,30850,0
20230609,171300,6963858250,30850,30850,30850,30850,0
20230609,171200,6963858250,30850,30850,30850,30850,0
20230609,171100,6963858250,30850,30850,30850,30850,0
20230609,171000,6963858250,30850,30850,30850,30850,0
20230609,170900,6963858250,30850,30850,30850,30850,0
20230609,170800,6963858250,30850,30850,30850,30850,0
20230609,170700,6963858250,30850,30850,30850,30850,0
20230609,170600,6963858250,30850,30850,30850,30850,0
20230609,170500,6963858250,30850,30850,30850,30850,0
20230609,170400,6963858250,30850,30850,30850,30850,0
20230609,170300,6963858250,30850,30850,30850,30850,0
20230609,170200,6963858250,30850,30850,30850,30850,0
20230609,170100,6963858250,30850,30850,30850,30850,0
20230609,170000,6963858250,30850,30850,30850,30850,0
20230609,165900,6963858250,30850,30850,30850,30850,0
20230609,165800,6963858250,30850,30850,30850,30850,0
20230609,165700,6963858250,30850,30850,30850,30850,0
20230609,165600,6963858250,30850,30850,30850,30850,0
20230609,165500,6963858250,30850,30850,30850,30850,0
20230609,165400,6963858250,30850,30850,30850,30850,0
20230609,165300,6963858250,30850,30850,30850,30850,0
20230609,165200,6963858250,30850,30850,30850,30850,0
20230609,165100,6963858250,30850,30850,30850,30850,23704
20230609,165000,6963858250,30850,30850,30850,30850,0
20230609,164900,6963858250,30850,30850,30850,30850,0
20230609,164800,6963858250,30850,30850,30850,30850,0
20230609,164700,6963858250,30850,30850,30850,30850,0
20230609,164600,6963858250,30850,30850,30850,30850,0
20230609,164500,6963858250,30850,30850,30850,30850,0
20230609,164400,6963858250,30850,30850,30850,30850,0
20230609,164300,6963858250,30850,30850,30850,30850,0
20230609,164200,6963858250,30850,30850,30850,30850,0
20230609,164100,6963858250,30850,30850,30850,30850,0
20230609,164000,6963858250,30850,30850,30850,30850,0
20230609,163900,6963858250,30850,30850,30850,30850,0
20230609,163800,6963858250,30850,30850,30850,30850,0
20230609,163700,6963858250,30850,30850,30850,30850,0
20230609,163600,6963858250,30850,30850,30850,30850,0
20230609,163500,6963858250,30850,30850,30850,30850,0
20230609,163400,6963858250,30850,30850,30850,30850,0
20230609,163300,6963858250,30850,30850,30850,30850,0
20230609,163200,6963858250,30850,30850,30850,30850,0
20230609,163100,6963858250,30850,30850,30850,30850,0
20230609,163000,6963858250,30850,30850,30850,30850,0
20230609,162900,6963858250,30850,30850,30850,30850,0
20230609,162800,6963858250,30850,30850,30850,30850,0
20230609,162700,6963858250,30850,30850,30850,30850,0
20230609,162600,6963858250,30850,30850,30850,30850,0
20230609,162500,6963858250,30850,30850,30850,30850,0
20230609,162400,6963858250,30850,30850,30850,30850,0
20230609,162300,6963858250,30850,30850,30850,30850,0
20230609,162200,6963858250,30850,30850,30850,30850,0
20230609,162100,6963858250,30850,30850,30850,30850,23704
20230609,162000,6963858250,30850,30850,30850,30850,0
20230609,161900,6963858250,30850,30850,30850,30850,0
20230609,161800,6963858250,30850,30850,30850,30850,0
20230609,161700,6963858250,30850,30850,30850,30850,0
20230609,161600,6963858250,30850,30850,30850,30850,0
20230609,161500,6963858250,30850,30850,30850,30850,0
20230609,161400,6963858250,30850,30850,30850,30850,0
20230609,161300,6963858250,30850,30850,30850,30850,0
20230609,161200,6963858250,30850,30850,30850,30850,0
20230609,161100,6963858250,30850,30850,30850,30850,0
20230609,161000,6963858250,30850,30850,30850,30850,0
20230609,160900,6963858250,30850,30850,30850,30850,0
20230609,160800,6963858250,30850,30850,30850,30850,0
20230609,160700,6963858250,30850,30850,30850,30850,0
20230609,160600,6963858250,30850,30850,30850,30850,0
20230609,160500,6963858250,30850,30850,30850,30850,0
20230609,160400,6963858250,30850,30850,30850,30850,0
20230609,160300,6963858250,30850,30850,30850,30850,0
20230609,160200,6963858250,30850,30850,30850,30850,0
20230609,160100,6963858250,30850,30850,30850,30850,0
20230609,160000,6963858250,30850,30850,30850,30850,0
20230609,155900,6963858250,30850,30850,30850,30850,0
20230609,155800,6963858250,30850,30850,30850,30850,0
20230609,155700,6963858250,30850,30850,30850,30850,0
20230609,155600,6963858250,30850,30850,30850,30850,0
20230609,155500,6963858250,30850,30850,30850,30850,0
20230609,155400,6963858250,30850,30850,30850,30850,0
20230609,155300,6963858250,30850,30850,30850,30850,0
20230609,155200,6963858250,30850,30850,30850,30850,0
20230609,155100,6963858250,30850,30850,30850,30850,23704
20230609,155000,6963858250,30850,30850,30850,30850,0
20230609,154900,6963858250,30850,30850,30850,30850,0
20230609,154800,6963858250,30850,30850,30850,30850,0
20230609,154700,6963858250,30850,30850,30850,30850,0
20230609,154600,6963858250,30850,30850,30850,30850,0
20230609,154500,6963858250,30850,30850,30850,30850,0
20230609,154400,6963858250,30850,30850,30850,30850,0
20230609,154300,6963858250,30850,30850,30850,30850,0
20230609,154200,6963858250,30850,30850,30850,30850,0
20230609,154100,6963858250,30850,30850,30850,30850,0
20230609,154000,6963858250,30850,30850,30850,30850,0
20230609,153900,6963858250,30850,30850,30850,30850,0
20230609,153800,6963858250,30850,30850,30850,30850,0
20230609,153700,6963858250,30850,30850,30850,30850,0
20230609,153600,6963858250,30850,30850,30850,30850,0
20230609,153500,6963858250,30850,30850,30850,30850,0
20230609,153400,6963858250,30850,30850,30850,30850,0
20230609,153300,6963858250,30850,30850,30850,30850,0
20230609,153200,6963858250,30850,30850,30850,30850,0
20230609,153100,6963858250,30850,30850,30850,30850,0
20230609,153000,6963858250,30850,30850,30850,30850,23704
20230609,152900,6232589850,30850,30850,30850,30850,0
20230609,152800,6232589850,30850,30850,30850,30850,0
20230609,152700,6232589850,30850,30850,30850,30850,0
20230609,152600,6232589850,30850,30850,30850,30850,0
20230609,152500,6232589850,30850,30850,30850,30850,0
20230609,152400,6232589850,30850,30850,30850,30850,0
20230609,152300,6232589850,30850,30850,30850,30850,0
20230609,152200,6232589850,30850,30850,30850,30850,0
20230609,152100,6232589850,30850,30850,30850,30850,0
20230609,152000,6232589850,30850,30850,30850,30850,0
20230609,151900,6232589850,30850,30850,30850,30800,556
20230609,151800,6215443850,30850,30800,30850,30800,1338
20230609,151700,6174222450,30800,30850,30850,30800,196
20230609,151600,6168182800,30800,30800,30850,30800,1288
20230609,151500,6128499400,30850,30800,30850,30800,423
20230609,151400,6115465900,30800,30800,30850,30800,578
20230609,151300,6097654750,30800,30800,30850,30800,569
20230609,151200,6080127950,30850,30800,30850,30800,149
20230609,151100,6075534300,30800,30850,30850,30800,608
20230609,151000,6056799300,30800,30800,30850,30800,408
20230609,150900,6044231150,30800,30800,30850,30800,745
20230609,150800,6021279500,30800,30750,30800,30750,932
20230609,150700,5992589750,30800,30800,30850,30750,662
20230609,150600,5972203900,30850,30850,30850,30800,1117
20230609,150500,5937798650,30800,30850,30850,30750,3706
20230609,150400,5823660550,30850,30800,30850,30800,482
20230609,150300,5808813150,30850,30800,30850,30800,448
20230609,150200,5795011950,30800,30800,30850,30800,144
20230609,150100,5790572400,30800,30850,30850,30800,526
20230609,150000,5774364350,30850,30850,30850,30800,653
20230609,145900,5754238450,30850,30800,30850,30800,422
20230609,145800,5741238900,30800,30800,30850,30800,694
20230609,145700,5719852650,30800,30800,30850,30800,207
20230609,145600,5713470650,30800,30800,30850,30800,366
20230609,145500,5702195250,30800,30850,30850,30800,555
20230609,145400,5685092550,30800,30850,30850,30800,548
20230609,145300,5668207450,30800,30850,30850,30800,94
20230609,145200,5665309100,30850,30850,30850,30800,215
20230609,145100,5658679850,30800,30850,30850,30800,259
20230609,145000,5650699800,30850,30800,30850,30750,1108
20230609,144900,5616571900,30750,30850,30900,30750,4679
20230609,144800,5472289300,30900,30900,30900,30850,277
20230609,144700,5463733200,30900,30850,30900,30850,77
20230609,144600,5461354350,30900,30850,30900,30850,151
20230609,144500,5456693000,30900,30900,30900,30850,301
20230609,144400,5447396250,30850,30900,30900,30850,78
20230609,144300,5444986400,30850,30900,30900,30850,98
20230609,144200,5441961300,30900,30850,30900,30850,317
20230609,144100,5432169750,30850,30850,30900,30850,67
20230609,144000,5430100650,30900,30900,30900,30850,191
20230609,143900,5424203050,30850,30900,30900,30850,263
20230609,143800,5416080650,30900,30900,30900,30850,80
20230609,143700,5413609050,30850,30900,30900,30850,146
20230609,143600,5409102000,30900,30850,30900,30850,113
20230609,143500,5405614450,30850,30900,30900,30850,190
20230609,143400,5399744650,30900,30850,30900,30850,272
20230609,143300,5391349950,30850,30850,30900,30850,182
20230609,143200,5385732650,30850,30900,30900,30850,194
20230609,143100,5379739200,30900,30850,30900,30850,113
20230609,143000,5376251450,30900,30900,30900,30850,131
20230609,142900,5372207100,30900,30850,30900,30850,181
20230609,142800,5366616100,30900,30850,30900,30850,170
20230609,142700,5361368700,30900,30900,30900,30850,204
20230609,142600,5355073700,30900,30900,30900,30850,287
20230609,142500,5346211300,30850,30900,30900,30850,192
20230609,142400,5340285550,30900,30900,30900,30850,227
20230609,142300,5333279950,30850,30950,30950,30850,1218
20230609,142200,5295645100,30950,30950,30950,30900,284
20230609,142100,5286858950,30950,30950,30950,30900,127
20230609,142000,5282931950,30900,30950,30950,30900,108
20230609,141900,5279593100,30900,30900,30950,30900,239
20230609,141800,5272199650,30950,30900,30950,30900,98
20230609,141700,5269169900,30950,30900,30950,30900,73
20230609,141600,5266911450,30900,30900,30950,30900,671
20230609,141500,5246176050,30900,30900,30900,30850,96
20230609,141400,5243212900,30900,30900,30900,30900,268
20230609,141300,5234931700,30900,30900,30900,30850,769
20230609,141200,5211175100,30900,30900,30900,30850,109
20230609,141100,5207809800,30900,30900,30900,30850,150
20230609,141000,5203175700,30850,30850,30900,30850,139
20230609,140900,5198884750,30900,30900,30900,30850,252
20230609,140800,5191101800,30850,30850,30900,30850,54
20230609,140700,5189434500,30850,30900,30900,30850,706
20230609,140600,5167649000,30850,30850,30900,30850,213
20230609,140500,5161070700,30850,30850,30900,30850,151
20230609,140400,5156409600,30850,30900,30900,30850,1576
20230609,140300,5107788500,30900,30850,30900,30850,181
20230609,140200,5102196000,30900,30850,30900,30850,37
20230609,140100,5101053200,30850,30900,30900,30850,65
20230609,140000,5099045300,30900,30900,30900,30850,193
20230609,135900,5093082100,30900,30850,30900,30850,142
20230609,135800,5088694900,30900,30850,30900,30850,95
20230609,135700,5085761450,30900,30850,30900,30850,231
20230609,135600,5078633800,30900,30850,30900,30850,296
20230609,135500,5069493600,30850,30850,30900,30850,106
20230609,135400,5066220650,30900,30900,30900,30850,102
20230609,135300,5063071300,30850,30900,30900,30850,238
20230609,135200,5055720650,30850,30900,30900,30850,51
20230609,135100,5054145800,30900,30900,30900,30850,68
20230609,135000,5052045450,30900,30900,30900,30850,163
20230609,134900,5047009750,30850,30900,30900,30850,72
20230609,134800,5044785850,30900,30850,30900,30850,162
20230609,134700,5039786450,30900,30900,30900,30850,188
20230609,134600,5033978450,30900,30850,30900,30850,378
20230609,134500,5022310750,30900,30900,30900,30850,90
20230609,134400,5019530800,30900,30900,30900,30800,88
20230609,134300,5016813150,30900,30850,30900,30850,608
20230609,134200,4998056200,30850,30850,30850,30800,60
20230609,134100,4996205600,30800,30800,30850,30800,353
20230609,134000,4985331850,30800,30900,30900,30800,8205
20230609,133900,4732515450,30900,30850,30900,30850,41
20230609,133800,4731249100,30900,30900,30900,30850,94
20230609,133700,4728344550,30900,30900,30900,30850,358
20230609,133600,4717283050,30900,30900,30900,30850,41
20230609,133500,4716017000,30900,30850,30900,30850,156
20230609,133400,4711201800,30850,30900,30900,30850,205
20230609,133300,4704867700,30850,30900,30900,30850,64
20230609,133200,4702890600,30850,30900,30900,30850,229
20230609,133100,4695822350,30900,30900,30900,30850,55
20230609,133000,4694123050,30850,30900,30900,30850,164
20230609,132900,4689056550,30900,30900,30900,30850,501
20230609,132800,4673576350,30900,30900,30900,30850,73
20230609,132700,4671321750,30850,30850,30900,30850,162
20230609,132600,4666317050,30900,30900,30900,30850,113
20230609,132500,4662826000,30850,30850,30900,30850,454
20230609,132400,4648809250,30900,30850,30900,30850,233
20230609,132300,4641610950,30850,30850,30900,30850,47
20230609,132200,4640159650,30850,30900,30900,30850,59
20230609,132100,4638337000,30850,30900,30900,30850,182
20230609,132000,4632714050,30900,30900,30900,30850,348
20230609,131900,4621961850,30900,30850,30900,30850,72
20230609,131800,4619738150,30850,30850,30900,30850,44
20230609,131700,4618379450,30900,30850,30900,30800,2344
20230609,131600,4546060250,30800,30800,30850,30800,69
20230609,131500,4543932300,30850,30800,30850,30800,113
20230609,131400,4540446950,30800,30850,30850,30800,178
20230609,131300,4534956150,30800,30850,30850,30800,726
20230609,131200,4512559500,30900,30900,30900,30850,99
20230609,131100,4509501950,30900,30850,30900,30850,161
20230609,131000,4504528050,30900,30900,30900,30850,450
20230609,130900,4490625050,30850,30850,30900,30850,63
20230609,130800,4488680250,30850,30900,30900,30800,257
20230609,130700,4480746550,30900,30900,30900,30850,52
20230609,130600,4479140300,30850,30850,30900,30850,174
20230609,130500,4473769550,30900,30850,30900,30850,63
20230609,130400,4471823450,30850,30800,30900,30800,214
20230609,130300,4465213750,30850,30800,30850,30800,676
20230609,130200,4444375600,30800,30800,30850,30800,630
20230609,130100,4424940550,30850,30800,30850,30800,272
20230609,130000,4416549550,30850,30800,30850,30800,90
20230609,125900,4413773500,30850,30850,30850,30800,57
20230609,125800,4412015450,30850,30850,30850,30800,934
20230609,125700,4383201600,30850,30800,30850,30800,38
20230609,125600,4382029600,30850,30850,30850,30800,995
20230609,125500,4351334350,30850,30900,30900,30850,213
20230609,125400,4344753200,30850,30850,30900,30850,66
20230609,125300,4342714700,30850,30850,30900,30850,97
20230609,125200,4339721050,30900,30850,30900,30850,128
20230609,125100,4335769800,30900,30900,30900,30850,274
20230609,125000,4327306700,30900,30800,30900,30800,6701
20230609,124900,4120580300,30800,30850,30850,30800,54
20230609,124800,4118914650,30850,30800,30850,30800,660
20230609,124700,4098554150,30850,30850,30850,30800,94
20230609,124600,4095654600,30800,30850,30850,30800,51
20230609,124500,4094081550,30850,30850,30850,30800,367
20230609,124400,4082759800,30800,30850,30850,30800,257
20230609,124300,4074832400,30850,30800,30850,30800,62
20230609,124200,4072920550,30850,30850,30850,30800,183
20230609,124100,4067275900,30800,30800,30850,30800,45
20230609,124000,4065888000,30850,30850,30850,30800,51
20230609,123900,4064314800,30800,30800,30850,30800,107
20230609,123800,4061015800,30800,30850,30850,30800,227
20230609,123700,4054013000,30850,30850,30850,30800,35
20230609,123600,4052933750,30800,30800,30850,30800,85
20230609,123500,4050313450,30850,30850,30850,30800,256
20230609,123400,4042418150,30850,30800,30850,30800,35
20230609,123300,4041338850,30800,30850,30850,30800,63
20230609,123200,4039396050,30800,30800,30850,30800,289
20230609,123100,4030487900,30800,30850,30850,30800,63
20230609,123000,4028545100,30800,30850,30850,30800,40
20230609,122900,4027311800,30800,30850,30850,30800,346
20230609,122800,4016646850,30800,30800,30850,30800,51
20230609,122700,4015074950,30850,30800,30850,30800,85
20230609,122600,4012454450,30800,30850,30850,30800,62
20230609,122500,4010541950,30800,30850,30900,30800,2204
20230609,122400,3942541200,30900,30900,30900,30850,54
20230609,122300,3940872900,30850,30900,30900,30850,111
20230609,122200,3937443500,30900,30900,30900,30850,223
20230609,122100,3930553000,30850,30900,30900,30850,39
20230609,122000,3929348650,30900,30850,30900,30850,184
20230609,121900,3923669150,30900,30900,30900,30850,194
20230609,121800,3917675100,30850,30900,30900,30850,95
20230609,121700,3914740550,30850,30850,30900,30850,255
20230609,121600,3906871400,30850,30900,30900,30850,156
20230609,121500,3902051800,30900,30900,30900,30850,55
20230609,121400,3900352650,30850,30850,30900,30850,40
20230609,121300,3899117400,30900,30850,30900,30850,1009
20230609,121200,3867942900,30900,30850,30900,30850,487
20230609,121100,3852896300,30900,30850,30900,30850,58
20230609,121000,3851104600,30900,30900,30900,30850,133
20230609,120900,3846995700,30850,30850,30900,30850,152
20230609,120800,3842299550,30850,30850,30900,30850,164
20230609,120700,3837234150,30850,30900,30900,30850,139
20230609,120600,3832941950,30900,30900,30900,30850,178
20230609,120500,3827442450,30850,30900,30900,30850,30
20230609,120400,3826515750,30850,30850,30900,30850,91
20230609,120300,3823706050,30850,30850,30850,30800,1703
20230609,120200,3771168600,30800,30800,30850,30800,30
20230609,120100,3770243350,30850,30800,30850,30800,306
20230609,120000,3760803600,30850,30850,30850,30800,96
20230609,115900,3757842050,30850,30850,30850,30800,193
20230609,115800,3751888200,30850,30850,30850,30800,272
20230609,115700,3743497250,30850,30850,30850,30800,2011
20230609,115600,3681467600,30850,30850,30850,30800,171
20230609,115500,3676192550,30800,30850,30850,30800,69
20230609,115400,3674065150,30800,30850,30850,30800,143
20230609,115300,3669654050,30850,30800,30850,30800,263
20230609,115200,3661546550,30850,30800,30850,30800,117
20230609,115100,3657937500,30800,30850,30850,30800,93
20230609,115000,3655068850,30800,30800,30850,30800,264
20230609,114900,3646929150,30800,30800,30850,30800,86
20230609,114800,3644276600,30850,30800,30850,30800,140
20230609,114700,3639957950,30800,30850,30850,30800,201
20230609,114600,3633760650,30850,30800,30850,30800,170
20230609,114500,3628517600,30850,30850,30850,30800,106
20230609,114400,3625248900,30800,30800,30850,30800,60
20230609,114300,3623398700,30800,30850,30850,30800,284
20230609,114200,3614638350,30850,30800,30850,30800,264
20230609,114100,3606494300,30850,30850,30850,30800,99
20230609,114000,3603441550,30850,30850,30850,30800,246
20230609,113900,3595852900,30850,30850,30850,30800,207
20230609,113800,3589472500,30850,30850,30850,30800,61
20230609,113700,3587591150,30850,30850,30850,30800,372
20230609,113600,3576126450,30850,30850,30850,30800,176
20230609,113500,3570700050,30800,30850,30850,30800,45
20230609,113400,3569312200,30850,30800,30850,30800,60
20230609,113300,3567461800,30850,30800,30850,30800,274
20230609,113200,3559014500,30850,30850,30850,30800,99
20230609,113100,3555962800,30850,30850,30850,30800,81
20230609,113000,3553464700,30800,30800,30850,30800,477
20230609,112900,3538766000,30800,30800,30850,30800,288
20230609,112800,3529892700,30800,30800,30850,30800,39
20230609,112700,3528690350,30850,30850,30850,30800,224
20230609,112600,3521781200,30850,30800,30850,30800,224
20230609,112500,3514875000,30850,30800,30850,30800,76
20230609,112400,3512530950,30800,30850,30850,30800,1289
20230609,112300,3472821600,30850,30800,30850,30800,81
20230609,112200,3470322900,30850,30800,30850,30800,97
20230609,112100,3467332650,30800,30800,30850,30800,41
20230609,112000,3466068650,30850,30800,30850,30800,276
20230609,111900,3457559750,30850,30850,30850,30800,149
20230609,111800,3452969050,30850,30800,30850,30800,120
20230609,111700,3449270500,30800,30750,30800,30700,8301
20230609,111600,3193998200,30700,30700,30750,30700,213
20230609,111500,3187456950,30700,30800,30800,30700,3171
20230609,111400,3089965200,30800,30800,30800,30750,158
20230609,111300,3085099050,30800,30800,30800,30750,52
20230609,111200,3083497500,30750,30800,30800,30750,269
20230609,111100,3075222250,30800,30800,30800,30750,199
20230609,111000,3069094700,30750,30800,30800,30750,216
20230609,110900,3062447550,30850,30800,30850,30750,68
20230609,110800,3060351900,30800,30750,30850,30750,127
20230609,110700,3056440850,30750,30800,30900,30750,1289
20230609,110600,3016729600,30850,30800,30900,30800,271
20230609,110500,3008379650,30850,30850,30900,30800,286
20230609,110400,2999556500,30850,30850,30850,30800,173
20230609,110300,2994219850,30800,30850,30900,30800,147
20230609,110200,2989684850,30850,30850,30850,30800,802
20230609,110100,2964953450,30850,30800,30850,30800,254
20230609,110000,2957128750,30750,30800,30800,30750,55
20230609,105900,2955435400,30800,30750,30800,30750,100
20230609,105800,2952357600,30800,30800,30800,30750,159
20230609,105700,2947460550,30800,30800,30800,30750,402
20230609,105600,2935079200,30800,30850,30850,30800,82
20230609,105500,2932552350,30800,30850,30900,30800,361
20230609,105400,2921423900,30850,30850,30900,30850,76
20230609,105300,2919079150,30800,30850,30850,30800,56
20230609,105200,2917351800,30850,30850,30850,30800,60
20230609,105100,2915501250,30850,30850,30850,30850,145
20230609,105000,2911028000,30800,30850,30850,30800,354
20230609,104900,2900122300,30850,30850,30900,30750,2101
20230609,104800,2835376250,30900,30900,30900,30850,371
20230609,104700,2823917550,30900,30850,30900,30850,34
20230609,104600,2822867100,30900,30900,30900,30850,56
20230609,104500,2821136950,30900,30900,30900,30850,260
20230609,104400,2813103250,30900,30850,30900,30850,37
20230609,104300,2811960450,30850,30900,30900,30850,67
20230609,104200,2809891050,30900,30850,30900,30850,32
20230609,104100,2808902550,30850,30850,30900,30850,285
20230609,104000,2800101950,30850,30800,30850,30800,471
20230609,103900,2785578350,30850,30850,30900,30850,901
20230609,103800,2757777900,30850,30950,30950,30850,422
20230609,103700,2744735150,30900,30950,30950,30900,71
20230609,103600,2742539900,30900,30950,30950,30900,203
20230609,103500,2736264650,30950,30900,30950,30900,428
20230609,103400,2723032450,30950,30850,30950,30850,118
20230609,103300,2719385250,30850,30950,30950,30850,925
20230609,103200,2690810400,30900,30900,30950,30850,763
20230609,103100,2667233800,30900,30950,30950,30900,339
20230609,103000,2656745050,30950,30950,30950,30950,80
20230609,102900,2654269050,30900,30950,30950,30900,208
20230609,102800,2647837000,30950,31000,31000,30900,1755
20230609,102700,2593532950,31000,31000,31000,31000,129
20230609,102600,2589533950,31000,30950,31000,30950,238
20230609,102500,2582164900,31000,31000,31000,30950,385
20230609,102400,2570238150,31000,30950,31000,30950,133
20230609,102300,2566116000,31000,30950,31000,30950,240
20230609,102200,2558677300,30950,30950,31000,30950,503
20230609,102100,2543084900,30950,31000,31000,30950,216
20230609,102000,2536394150,31000,30950,31000,30950,350
20230609,101900,2525553550,30950,31000,31000,30900,243
20230609,101800,2518025450,30950,30950,31000,30900,906
20230609,101700,2489981100,31000,30950,31000,30950,96
20230609,101600,2487006000,30950,30950,31000,30950,734
20230609,101500,2464274050,30950,30950,31000,30950,216
20230609,101400,2457578900,31000,30950,31000,30950,534
20230609,101300,2441045750,30950,30950,30950,30950,144
20230609,101200,2436588950,30950,30950,30950,30900,215
20230609,101100,2429935450,30900,30950,30950,30900,670
20230609,101000,2409203300,30900,30950,30950,30900,174
20230609,100900,2403818200,30950,30950,30950,30900,230
20230609,100800,2396700200,30950,30950,30950,30900,169
20230609,100700,2391469850,30950,30950,30950,30900,112
20230609,100600,2388003600,30950,30950,30950,30900,334
20230609,100500,2377666450,30950,30950,30950,30900,224
20230609,100400,2370733950,30950,30950,30950,30900,186
20230609,100300,2364977700,30950,30950,30950,30900,866
20230609,100200,2338175300,30950,30950,30950,30900,157
20230609,100100,2333317200,30950,30950,30950,30900,126
20230609,100000,2329417900,30950,30850,30950,30850,408
20230609,095900,2316808000,30900,30800,30900,30750,1220
20230609,095800,2279207450,30750,30800,30800,30750,92
20230609,095700,2276374250,30800,30800,30800,30750,1170
20230609,095600,2240338600,30750,30650,30800,30650,4520
20230609,095500,2101567000,30700,30650,30700,30600,937
20230609,095400,2072854400,30650,30650,30650,30600,299
20230609,095300,2063690200,30650,30700,30700,30600,3120
20230609,095200,1968110900,30700,30750,30750,30650,1546
20230609,095100,1920673450,30750,30750,30800,30750,527
20230609,095000,1904467700,30800,30800,30800,30750,380
20230609,094900,1892781950,30750,30750,30800,30750,276
20230609,094800,1884291300,30800,30700,30800,30700,1434
20230609,094700,1840256700,30650,30750,30800,30650,2649
20230609,094600,1758878150,30750,30750,30800,30700,1510
20230609,094500,1712448250,30750,30650,30750,30650,537
20230609,094400,1695966050,30650,30800,30800,30650,3618
20230609,094300,1584853250,30800,30900,30900,30800,3161
20230609,094200,1487446000,30900,30900,30900,30850,167
20230609,094100,1482293350,30850,30900,30900,30850,43
20230609,094000,1480965500,30850,30850,30900,30850,275
20230609,093900,1472480000,30900,30900,30900,30900,208
20230609,093800,1466052800,30900,30950,30950,30850,1434
20230609,093700,1421768950,30950,30900,30950,30900,96
20230609,093600,1418800650,30900,31050,31050,30900,1770
20230609,093500,1363913000,31050,31050,31050,31000,53
20230609,093400,1362267850,31050,31000,31050,31000,506
20230609,093300,1346569550,31050,30950,31050,30950,783
20230609,093200,1322325900,30950,30900,31050,30900,104
20230609,093100,1319107750,30900,31100,31100,30900,1018
20230609,093000,1287572650,31100,31150,31150,31050,2450
20230609,092900,1211412200,31150,31200,31200,31150,792
20230609,092800,1186735350,31200,31150,31200,31100,314
20230609,092700,1176952750,31100,31150,31200,31100,491
20230609,092600,1161653650,31150,31150,31250,31150,5453
20230609,092500,991552500,31200,31150,31200,31150,341
20230609,092400,980922200,31150,31150,31200,31150,608
20230609,092300,961970600,31150,31150,31150,31100,351
20230609,092200,951038700,31150,31100,31150,31050,903
20230609,092100,922968800,31100,31100,31100,31050,477
20230609,092000,908142750,31100,31150,31150,31050,900
20230609,091900,880130500,31150,31100,31150,31100,268
20230609,091800,871783500,31150,31150,31150,31100,248
20230609,091700,864062850,31150,31000,31150,31000,3495
20230609,091600,755382300,31000,31100,31100,30950,3478
20230609,091500,647526200,31050,31050,31100,31050,340
20230609,091400,636956850,31100,31150,31150,30700,6652
20230609,091300,431081800,31150,31100,31150,31100,343
20230609,091200,420397550,31150,31150,31150,31100,494
20230609,091100,405009550,31100,31150,31150,31100,550
20230609,091000,387878400,31150,31100,31200,31100,267
20230609,090900,379561500,31200,31150,31200,31100,798
20230609,090800,354702400,31150,31150,31200,31100,1512
20230609,090700,307639300,31150,31200,31200,31100,1110
20230609,090600,273101250,31200,31200,31200,31150,731
20230609,090500,250309750,31200,31250,31250,31150,751
20230609,090400,226891450,31200,31150,31250,31150,2401
20230609,090300,152015300,31150,31200,31200,31150,1474
20230609,090200,106058400,31200,31300,31300,31150,448
20230609,090100,92079250,31300,31150,31300,31150,2026
20230609,090000,28896000,31100,31100,31150,31050,929