KissMeData/086520/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,193900,480955293000,754000,754000,754000,754000,18829
20230630,193800,480955293000,754000,754000,754000,754000,0
20230630,193700,480955293000,754000,754000,754000,754000,0
20230630,193600,480955293000,754000,754000,754000,754000,0
20230630,193500,480955293000,754000,754000,754000,754000,0
20230630,193400,480955293000,754000,754000,754000,754000,0
20230630,193300,480955293000,754000,754000,754000,754000,0
20230630,193200,480955293000,754000,754000,754000,754000,0
20230630,193100,480955293000,754000,754000,754000,754000,0
20230630,193000,480955293000,754000,754000,754000,754000,0
20230630,192900,480955293000,754000,754000,754000,754000,0
20230630,192800,480955293000,754000,754000,754000,754000,0
20230630,192700,480955293000,754000,754000,754000,754000,0
20230630,192600,480955293000,754000,754000,754000,754000,0
20230630,192500,480955293000,754000,754000,754000,754000,0
20230630,192400,480955293000,754000,754000,754000,754000,0
20230630,192300,480955293000,754000,754000,754000,754000,0
20230630,192200,480955293000,754000,754000,754000,754000,0
20230630,192100,480955293000,754000,754000,754000,754000,0
20230630,192000,480955293000,754000,754000,754000,754000,0
20230630,191900,480955293000,754000,754000,754000,754000,0
20230630,191800,480955293000,754000,754000,754000,754000,0
20230630,191700,480955293000,754000,754000,754000,754000,0
20230630,191600,480955293000,754000,754000,754000,754000,0
20230630,191500,480955293000,754000,754000,754000,754000,0
20230630,191400,480955293000,754000,754000,754000,754000,0
20230630,191300,480955293000,754000,754000,754000,754000,0
20230630,191200,480955293000,754000,754000,754000,754000,0
20230630,191100,480955293000,754000,754000,754000,754000,0
20230630,191000,480955293000,754000,754000,754000,754000,0
20230630,190900,480955293000,754000,754000,754000,754000,18829
20230630,190800,480955293000,754000,754000,754000,754000,0
20230630,190700,480955293000,754000,754000,754000,754000,0
20230630,190600,480955293000,754000,754000,754000,754000,0
20230630,190500,480955293000,754000,754000,754000,754000,0
20230630,190400,480955293000,754000,754000,754000,754000,0
20230630,190300,480955293000,754000,754000,754000,754000,0
20230630,190200,480955293000,754000,754000,754000,754000,0
20230630,190100,480955293000,754000,754000,754000,754000,0
20230630,190000,480955293000,754000,754000,754000,754000,0
20230630,185900,480955293000,754000,754000,754000,754000,0
20230630,185800,480955293000,754000,754000,754000,754000,0
20230630,185700,480955293000,754000,754000,754000,754000,0
20230630,185600,480955293000,754000,754000,754000,754000,0
20230630,185500,480955293000,754000,754000,754000,754000,0
20230630,185400,480955293000,754000,754000,754000,754000,0
20230630,185300,480955293000,754000,754000,754000,754000,0
20230630,185200,480955293000,754000,754000,754000,754000,0
20230630,185100,480955293000,754000,754000,754000,754000,0
20230630,185000,480955293000,754000,754000,754000,754000,0
20230630,184900,480955293000,754000,754000,754000,754000,0
20230630,184800,480955293000,754000,754000,754000,754000,0
20230630,184700,480955293000,754000,754000,754000,754000,0
20230630,184600,480955293000,754000,754000,754000,754000,0
20230630,184500,480955293000,754000,754000,754000,754000,0
20230630,184400,480955293000,754000,754000,754000,754000,0
20230630,184300,480955293000,754000,754000,754000,754000,0
20230630,184200,480955293000,754000,754000,754000,754000,0
20230630,184100,480955293000,754000,754000,754000,754000,0
20230630,184000,480955293000,754000,754000,754000,754000,0
20230630,183900,480955293000,754000,754000,754000,754000,18829
20230630,183800,480955293000,754000,754000,754000,754000,0
20230630,183700,480955293000,754000,754000,754000,754000,0
20230630,183600,480955293000,754000,754000,754000,754000,0
20230630,183500,480955293000,754000,754000,754000,754000,0
20230630,183400,480955293000,754000,754000,754000,754000,0
20230630,183300,480955293000,754000,754000,754000,754000,0
20230630,183200,480955293000,754000,754000,754000,754000,0
20230630,183100,480955293000,754000,754000,754000,754000,0
20230630,183000,480955293000,754000,754000,754000,754000,0
20230630,182900,480955293000,754000,754000,754000,754000,0
20230630,182800,480955293000,754000,754000,754000,754000,0
20230630,182700,480955293000,754000,754000,754000,754000,0
20230630,182600,480955293000,754000,754000,754000,754000,0
20230630,182500,480955293000,754000,754000,754000,754000,0
20230630,182400,480955293000,754000,754000,754000,754000,0
20230630,182300,480955293000,754000,754000,754000,754000,0
20230630,182200,480955293000,754000,754000,754000,754000,0
20230630,182100,480955293000,754000,754000,754000,754000,0
20230630,182000,480955293000,754000,754000,754000,754000,0
20230630,181900,480955293000,754000,754000,754000,754000,0
20230630,181800,480955293000,754000,754000,754000,754000,0
20230630,181700,480955293000,754000,754000,754000,754000,0
20230630,181600,480955293000,754000,754000,754000,754000,0
20230630,181500,480955293000,754000,754000,754000,754000,0
20230630,181400,480955293000,754000,754000,754000,754000,0
20230630,181300,480955293000,754000,754000,754000,754000,0
20230630,181200,480955293000,754000,754000,754000,754000,0
20230630,181100,480955293000,754000,754000,754000,754000,0
20230630,181000,480955293000,754000,754000,754000,754000,0
20230630,180900,480955293000,754000,754000,754000,754000,18829
20230630,180800,480955293000,754000,754000,754000,754000,0
20230630,180700,480955293000,754000,754000,754000,754000,0
20230630,180600,480955293000,754000,754000,754000,754000,0
20230630,180500,480955293000,754000,754000,754000,754000,0
20230630,180400,480955293000,754000,754000,754000,754000,0
20230630,180300,480955293000,754000,754000,754000,754000,0
20230630,180200,480955293000,754000,754000,754000,754000,0
20230630,180100,480955293000,754000,754000,754000,754000,0
20230630,180000,480955293000,754000,754000,754000,754000,0
20230630,175900,480955293000,754000,754000,754000,754000,0
20230630,175800,480955293000,754000,754000,754000,754000,0
20230630,175700,480955293000,754000,754000,754000,754000,0
20230630,175600,480955293000,754000,754000,754000,754000,0
20230630,175500,480955293000,754000,754000,754000,754000,0
20230630,175400,480955293000,754000,754000,754000,754000,0
20230630,175300,480955293000,754000,754000,754000,754000,0
20230630,175200,480955293000,754000,754000,754000,754000,0
20230630,175100,480955293000,754000,754000,754000,754000,0
20230630,175000,480955293000,754000,754000,754000,754000,0
20230630,174900,480955293000,754000,754000,754000,754000,0
20230630,174800,480955293000,754000,754000,754000,754000,0
20230630,174700,480955293000,754000,754000,754000,754000,0
20230630,174600,480955293000,754000,754000,754000,754000,0
20230630,174500,480955293000,754000,754000,754000,754000,0
20230630,174400,480955293000,754000,754000,754000,754000,0
20230630,174300,480955293000,754000,754000,754000,754000,0
20230630,174200,480955293000,754000,754000,754000,754000,0
20230630,174100,480955293000,754000,754000,754000,754000,0
20230630,174000,480955293000,754000,754000,754000,754000,0
20230630,173900,480955293000,754000,754000,754000,754000,18829
20230630,173800,480955293000,754000,754000,754000,754000,0
20230630,173700,480955293000,754000,754000,754000,754000,0
20230630,173600,480955293000,754000,754000,754000,754000,0
20230630,173500,480955293000,754000,754000,754000,754000,0
20230630,173400,480955293000,754000,754000,754000,754000,0
20230630,173300,480955293000,754000,754000,754000,754000,0
20230630,173200,480955293000,754000,754000,754000,754000,0
20230630,173100,480955293000,754000,754000,754000,754000,0
20230630,173000,480955293000,754000,754000,754000,754000,0
20230630,172900,480955293000,754000,754000,754000,754000,0
20230630,172800,480955293000,754000,754000,754000,754000,0
20230630,172700,480955293000,754000,754000,754000,754000,0
20230630,172600,480955293000,754000,754000,754000,754000,0
20230630,172500,480955293000,754000,754000,754000,754000,0
20230630,172400,480955293000,754000,754000,754000,754000,0
20230630,172300,480955293000,754000,754000,754000,754000,0
20230630,172200,480955293000,754000,754000,754000,754000,0
20230630,172100,480955293000,754000,754000,754000,754000,0
20230630,172000,480955293000,754000,754000,754000,754000,0
20230630,171900,480955293000,754000,754000,754000,754000,0
20230630,171800,480955293000,754000,754000,754000,754000,0
20230630,171700,480955293000,754000,754000,754000,754000,0
20230630,171600,480955293000,754000,754000,754000,754000,0
20230630,171500,480955293000,754000,754000,754000,754000,0
20230630,171400,480955293000,754000,754000,754000,754000,0
20230630,171300,480955293000,754000,754000,754000,754000,0
20230630,171200,480955293000,754000,754000,754000,754000,0
20230630,171100,480955293000,754000,754000,754000,754000,0
20230630,171000,480955293000,754000,754000,754000,754000,0
20230630,170900,480955293000,754000,754000,754000,754000,18829
20230630,170800,480955293000,754000,754000,754000,754000,0
20230630,170700,480955293000,754000,754000,754000,754000,0
20230630,170600,480955293000,754000,754000,754000,754000,0
20230630,170500,480955293000,754000,754000,754000,754000,0
20230630,170400,480955293000,754000,754000,754000,754000,0
20230630,170300,480955293000,754000,754000,754000,754000,0
20230630,170200,480955293000,754000,754000,754000,754000,0
20230630,170100,480955293000,754000,754000,754000,754000,0
20230630,170000,480955293000,754000,754000,754000,754000,0
20230630,165900,480955293000,754000,754000,754000,754000,0
20230630,165800,480955293000,754000,754000,754000,754000,0
20230630,165700,480955293000,754000,754000,754000,754000,0
20230630,165600,480955293000,754000,754000,754000,754000,0
20230630,165500,480955293000,754000,754000,754000,754000,0
20230630,165400,480955293000,754000,754000,754000,754000,0
20230630,165300,480955293000,754000,754000,754000,754000,0
20230630,165200,480955293000,754000,754000,754000,754000,0
20230630,165100,480955293000,754000,754000,754000,754000,0
20230630,165000,480955293000,754000,754000,754000,754000,0
20230630,164900,480955293000,754000,754000,754000,754000,0
20230630,164800,480955293000,754000,754000,754000,754000,0
20230630,164700,480955293000,754000,754000,754000,754000,0
20230630,164600,480955293000,754000,754000,754000,754000,0
20230630,164500,480955293000,754000,754000,754000,754000,0
20230630,164400,480955293000,754000,754000,754000,754000,0
20230630,164300,480955293000,754000,754000,754000,754000,0
20230630,164200,480955293000,754000,754000,754000,754000,0
20230630,164100,480955293000,754000,754000,754000,754000,0
20230630,164000,480955293000,754000,754000,754000,754000,0
20230630,163900,480955293000,754000,754000,754000,754000,18829
20230630,163800,480955293000,754000,754000,754000,754000,0
20230630,163700,480955293000,754000,754000,754000,754000,0
20230630,163600,480955293000,754000,754000,754000,754000,0
20230630,163500,480955293000,754000,754000,754000,754000,0
20230630,163400,480955293000,754000,754000,754000,754000,0
20230630,163300,480955293000,754000,754000,754000,754000,0
20230630,163200,480955293000,754000,754000,754000,754000,0
20230630,163100,480955293000,754000,754000,754000,754000,0
20230630,163000,480955293000,754000,754000,754000,754000,0
20230630,162900,480955293000,754000,754000,754000,754000,0
20230630,162800,480955293000,754000,754000,754000,754000,0
20230630,162700,480955293000,754000,754000,754000,754000,0
20230630,162600,480955293000,754000,754000,754000,754000,0
20230630,162500,480955293000,754000,754000,754000,754000,0
20230630,162400,480955293000,754000,754000,754000,754000,0
20230630,162300,480955293000,754000,754000,754000,754000,0
20230630,162200,480955293000,754000,754000,754000,754000,0
20230630,162100,480955293000,754000,754000,754000,754000,0
20230630,162000,480955293000,754000,754000,754000,754000,0
20230630,161900,480955293000,754000,754000,754000,754000,0
20230630,161800,480955293000,754000,754000,754000,754000,0
20230630,161700,480955293000,754000,754000,754000,754000,0
20230630,161600,480955293000,754000,754000,754000,754000,0
20230630,161500,480955293000,754000,754000,754000,754000,0
20230630,161400,480955293000,754000,754000,754000,754000,0
20230630,161300,480955293000,754000,754000,754000,754000,0
20230630,161200,480955293000,754000,754000,754000,754000,0
20230630,161100,480955293000,754000,754000,754000,754000,0
20230630,161000,480955293000,754000,754000,754000,754000,0
20230630,160900,480955293000,754000,754000,754000,754000,18829
20230630,160800,480955293000,754000,754000,754000,754000,0
20230630,160700,480955293000,754000,754000,754000,754000,0
20230630,160600,480955293000,754000,754000,754000,754000,0
20230630,160500,480955293000,754000,754000,754000,754000,0
20230630,160400,480955293000,754000,754000,754000,754000,0
20230630,160300,480955293000,754000,754000,754000,754000,0
20230630,160200,480955293000,754000,754000,754000,754000,0
20230630,160100,480955293000,754000,754000,754000,754000,0
20230630,160000,480955293000,754000,754000,754000,754000,0
20230630,155900,480955293000,754000,754000,754000,754000,0
20230630,155800,480955293000,754000,754000,754000,754000,0
20230630,155700,480955293000,754000,754000,754000,754000,0
20230630,155600,480955293000,754000,754000,754000,754000,0
20230630,155500,480955293000,754000,754000,754000,754000,0
20230630,155400,480955293000,754000,754000,754000,754000,0
20230630,155300,480955293000,754000,754000,754000,754000,0
20230630,155200,480955293000,754000,754000,754000,754000,0
20230630,155100,480955293000,754000,754000,754000,754000,0
20230630,155000,480955293000,754000,754000,754000,754000,0
20230630,154900,480955293000,754000,754000,754000,754000,0
20230630,154800,480955293000,754000,754000,754000,754000,0
20230630,154700,480955293000,754000,754000,754000,754000,0
20230630,154600,480955293000,754000,754000,754000,754000,0
20230630,154500,480955293000,754000,754000,754000,754000,0
20230630,154400,480955293000,754000,754000,754000,754000,0
20230630,154300,480955293000,754000,754000,754000,754000,0
20230630,154200,480955293000,754000,754000,754000,754000,0
20230630,154100,480955293000,754000,754000,754000,754000,0
20230630,154000,480955293000,754000,754000,754000,754000,0
20230630,153900,480955293000,754000,754000,754000,754000,18829
20230630,153800,480955293000,754000,754000,754000,754000,0
20230630,153700,480955293000,754000,754000,754000,754000,0
20230630,153600,480955293000,754000,754000,754000,754000,0
20230630,153500,480955293000,754000,754000,754000,754000,0
20230630,153400,480955293000,754000,754000,754000,754000,0
20230630,153300,480955293000,754000,754000,754000,754000,0
20230630,153200,480955293000,754000,754000,754000,754000,0
20230630,153100,480955293000,754000,754000,754000,754000,0
20230630,153000,480955293000,754000,754000,754000,754000,18829
20230630,152900,466758227000,750000,750000,750000,750000,0
20230630,152800,466758227000,750000,750000,750000,750000,0
20230630,152700,466758227000,750000,750000,750000,750000,0
20230630,152600,466758227000,750000,750000,750000,750000,0
20230630,152500,466758227000,750000,750000,750000,750000,0
20230630,152400,466758227000,750000,750000,750000,750000,0
20230630,152300,466758227000,750000,750000,750000,750000,0
20230630,152200,466758227000,750000,750000,750000,750000,0
20230630,152100,466758227000,750000,750000,750000,750000,0
20230630,152000,466758227000,750000,750000,750000,750000,0
20230630,151900,466758227000,750000,749000,750000,747000,5285
20230630,151800,462803209000,749000,749000,750000,748000,2806
20230630,151700,460701183000,749000,749000,750000,748000,1892
20230630,151600,459284216000,749000,749000,750000,748000,1074
20230630,151500,458479640000,749000,747000,749000,747000,958
20230630,151400,457762485000,749000,751000,751000,747000,2277
20230630,151300,456055479000,751000,750000,752000,750000,3261
20230630,151200,453607854000,750000,746000,750000,746000,3074
20230630,151100,451306980000,747000,747000,747000,745000,2153
20230630,151000,449700119000,747000,746000,747000,746000,606
20230630,150900,449247859000,747000,746000,747000,745000,1900
20230630,150800,447830375000,745000,745000,746000,744000,1524
20230630,150700,446694748000,745000,745000,746000,744000,1636
20230630,150600,445475944000,745000,745000,746000,744000,1695
20230630,150500,444212783000,745000,742000,747000,741000,4128
20230630,150400,441143172000,741000,746000,747000,741000,10365
20230630,150300,433435544000,747000,746000,747000,746000,1032
20230630,150200,432665407000,746000,746000,747000,746000,726
20230630,150100,432123622000,746000,747000,747000,746000,1918
20230630,150000,430692225000,746000,747000,747000,746000,1223
20230630,145900,429779551000,746000,748000,748000,746000,983
20230630,145800,429045648000,747000,747000,748000,745000,4306
20230630,145700,425831861000,747000,751000,752000,747000,3888
20230630,145600,422919829000,751000,750000,752000,749000,2523
20230630,145500,421025452000,750000,746000,751000,745000,5633
20230630,145400,416814714000,746000,750000,751000,746000,4618
20230630,145300,413360746000,750000,751000,751000,749000,4902
20230630,145200,409684188000,750000,753000,754000,750000,4378
20230630,145100,406392969000,753000,754000,755000,753000,1764
20230630,145000,405063033000,754000,755000,756000,754000,2421
20230630,144900,403235712000,755000,755000,756000,755000,1602
20230630,144800,402026063000,755000,760000,760000,755000,5028
20230630,144700,398215227000,760000,759000,760000,759000,1931
20230630,144600,396748547000,759000,757000,760000,757000,5978
20230630,144500,392212646000,757000,757000,758000,757000,1763
20230630,144400,390876854000,757000,757000,758000,757000,2338
20230630,144300,389105780000,757000,757000,758000,756000,1998
20230630,144200,387593395000,757000,758000,758000,756000,2598
20230630,144100,385625839000,758000,756000,758000,755000,2527
20230630,144000,383714504000,755000,753000,756000,753000,2625
20230630,143900,381734460000,753000,756000,756000,753000,3644
20230630,143800,378986542000,755000,755000,756000,755000,1354
20230630,143700,377963224000,755000,757000,757000,755000,1512
20230630,143600,376820239000,756000,756000,757000,754000,3487
20230630,143500,374185975000,756000,760000,760000,756000,4196
20230630,143400,371004635000,759000,759000,760000,758000,6521
20230630,143300,366054544000,759000,757000,759000,757000,3391
20230630,143200,363483727000,757000,759000,759000,757000,5400
20230630,143100,359387660000,759000,754000,759000,753000,14032
20230630,143000,348767474000,753000,754000,754000,753000,1450
20230630,142900,347675065000,754000,755000,756000,752000,3345
20230630,142800,345151885000,755000,750000,755000,749000,9372
20230630,142700,338098010000,750000,754000,754000,750000,2920
20230630,142600,335901717000,754000,754000,754000,753000,1803
20230630,142500,334542374000,754000,752000,754000,751000,2961
20230630,142400,332313351000,751000,749000,754000,749000,4445
20230630,142300,328973569000,750000,752000,752000,747000,4804
20230630,142200,325373366000,752000,753000,754000,751000,2685
20230630,142100,323351075000,754000,752000,754000,750000,4913
20230630,142000,319656710000,751000,756000,756000,751000,4695
20230630,141900,316117049000,756000,757000,758000,755000,4797
20230630,141800,312488824000,756000,754000,757000,752000,6554
20230630,141700,307550187000,755000,758000,758000,754000,7726
20230630,141600,301701227000,757000,750000,758000,749000,22642
20230630,141500,284645433000,750000,748000,750000,748000,5687
20230630,141400,280385302000,748000,746000,749000,745000,5491
20230630,141300,276281098000,746000,745000,746000,742000,5216
20230630,141200,272401094000,745000,747000,748000,744000,4523
20230630,141100,269027870000,747000,747000,749000,746000,4778
20230630,141000,265456180000,748000,746000,749000,745000,4946
20230630,140900,261758963000,746000,750000,750000,745000,6157
20230630,140800,257149691000,750000,748000,750000,747000,10778
20230630,140700,249077153000,748000,743000,748000,743000,13015
20230630,140600,239373969000,743000,743000,744000,742000,4101
20230630,140500,236326661000,742000,742000,743000,741000,3090
20230630,140400,234033280000,741000,740000,742000,738000,7271
20230630,140300,228652249000,740000,743000,745000,740000,9040
20230630,140200,221937289000,742000,738000,743000,737000,12850
20230630,140100,212427182000,738000,732000,738000,732000,11176
20230630,140000,204213471000,732000,733000,734000,732000,3786
20230630,135900,201438259000,733000,733000,733000,732000,4355
20230630,135800,198246972000,732000,729000,733000,729000,7204
20230630,135700,192983677000,730000,729000,730000,728000,2691
20230630,135600,191020638000,729000,727000,729000,726000,7144
20230630,135500,185817979000,726000,725000,727000,725000,1823
20230630,135400,184493971000,725000,727000,727000,725000,938
20230630,135300,183812945000,727000,723000,727000,723000,4697
20230630,135200,180407984000,723000,723000,723000,723000,555
20230630,135100,180006719000,723000,723000,724000,723000,112
20230630,135000,179925739000,723000,723000,724000,723000,454
20230630,134900,179597441000,724000,725000,725000,723000,600
20230630,134800,179163038000,725000,725000,725000,725000,581
20230630,134700,178741813000,725000,725000,726000,725000,161
20230630,134600,178625067000,725000,725000,726000,725000,63
20230630,134500,178579372000,725000,725000,726000,724000,857
20230630,134400,177958420000,725000,725000,725000,724000,863
20230630,134300,177332762000,725000,725000,726000,725000,610
20230630,134200,176890477000,725000,725000,726000,725000,472
20230630,134100,176548273000,725000,726000,726000,725000,365
20230630,134000,176283494000,726000,726000,726000,725000,493
20230630,133900,175925715000,725000,725000,726000,723000,746
20230630,133800,175384868000,724000,722000,724000,722000,3385
20230630,133700,172937044000,722000,722000,723000,722000,202
20230630,133600,172791112000,722000,722000,723000,722000,464
20230630,133500,172456051000,723000,722000,723000,721000,668
20230630,133400,171973570000,722000,724000,724000,722000,1044
20230630,133300,171219093000,723000,723000,724000,722000,849
20230630,133200,170605510000,723000,723000,724000,723000,374
20230630,133100,170335098000,723000,724000,724000,723000,266
20230630,133000,170142756000,724000,724000,724000,723000,707
20230630,132900,169630890000,724000,724000,725000,723000,753
20230630,132800,169085647000,724000,725000,726000,724000,821
20230630,132700,168490445000,726000,726000,726000,724000,1137
20230630,132600,167665587000,725000,723000,727000,722000,6633
20230630,132500,162855949000,723000,721000,723000,720000,2456
20230630,132400,161082369000,721000,721000,722000,721000,545
20230630,132300,160689255000,721000,722000,722000,721000,241
20230630,132200,160515334000,722000,722000,723000,721000,926
20230630,132100,159846519000,723000,722000,723000,722000,306
20230630,132000,159625382000,723000,722000,723000,722000,182
20230630,131900,159493886000,722000,722000,723000,722000,218
20230630,131800,159336425000,722000,723000,723000,722000,470
20230630,131700,158997058000,722000,722000,723000,722000,312
20230630,131600,158771681000,723000,722000,723000,722000,1675
20230630,131500,157561531000,722000,721000,722000,720000,2305
20230630,131400,155898933000,721000,720000,721000,720000,335
20230630,131300,155657676000,720000,721000,721000,720000,389
20230630,131200,155377268000,721000,721000,721000,720000,224
20230630,131100,155215975000,720000,720000,720000,719000,865
20230630,131000,154593213000,720000,719000,720000,719000,1195
20230630,130900,153732871000,719000,719000,719000,719000,20
20230630,130800,153718491000,720000,719000,720000,719000,62
20230630,130700,153673891000,720000,720000,720000,719000,249
20230630,130600,153494724000,719000,718000,720000,718000,431
20230630,130500,153184933000,719000,719000,719000,718000,252
20230630,130400,153003746000,719000,718000,719000,718000,134
20230630,130300,152907405000,719000,718000,719000,718000,668
20230630,130200,152427257000,718000,717000,718000,717000,127
20230630,130100,152336160000,718000,718000,719000,716000,1721
20230630,130000,151101673000,719000,719000,719000,718000,29
20230630,125900,151080839000,719000,719000,719000,718000,190
20230630,125800,150944349000,719000,719000,719000,718000,295
20230630,125700,150732363000,718000,718000,719000,718000,359
20230630,125600,150474525000,718000,719000,719000,718000,248
20230630,125500,150296219000,718000,719000,719000,718000,232
20230630,125400,150129431000,719000,717000,719000,717000,1384
20230630,125300,149135399000,717000,717000,718000,717000,183
20230630,125200,149004154000,717000,718000,718000,717000,149
20230630,125100,148897317000,718000,718000,718000,717000,237
20230630,125000,148727229000,718000,715000,718000,715000,950
20230630,124900,148046233000,715000,717000,717000,715000,398
20230630,124800,147761295000,716000,716000,717000,716000,392
20230630,124700,147480618000,716000,716000,717000,716000,571
20230630,124600,147071777000,716000,717000,717000,716000,284
20230630,124500,146868407000,717000,716000,717000,716000,104
20230630,124400,146793892000,717000,716000,717000,716000,237
20230630,124300,146624081000,717000,717000,717000,716000,105
20230630,124200,146548849000,717000,717000,717000,716000,207
20230630,124100,146400622000,717000,716000,717000,716000,250
20230630,124000,146221562000,717000,716000,717000,716000,130
20230630,123900,146128382000,716000,716000,717000,716000,273
20230630,123800,145932846000,717000,717000,717000,716000,156
20230630,123700,145821019000,716000,717000,717000,716000,209
20230630,123600,145671233000,717000,716000,717000,716000,399
20230630,123500,145385165000,716000,717000,717000,716000,328
20230630,123400,145150285000,716000,716000,717000,716000,340
20230630,123300,144906833000,716000,716000,717000,716000,138
20230630,123200,144808020000,716000,716000,717000,716000,160
20230630,123100,144693456000,716000,717000,717000,716000,372
20230630,123000,144426878000,717000,717000,718000,717000,323
20230630,122900,144195213000,717000,718000,718000,717000,324
20230630,122800,143962886000,717000,717000,718000,717000,91
20230630,122700,143897638000,717000,717000,718000,717000,469
20230630,122600,143561263000,717000,717000,717000,716000,287
20230630,122500,143355566000,717000,716000,718000,716000,128
20230630,122400,143263831000,716000,716000,717000,716000,2995
20230630,122300,141117945000,717000,717000,717000,716000,236
20230630,122200,140948914000,716000,716000,717000,716000,604
20230630,122100,140516394000,716000,717000,718000,716000,909
20230630,122000,139864677000,717000,717000,718000,717000,237
20230630,121900,139694695000,717000,717000,718000,717000,117
20230630,121800,139610802000,717000,717000,718000,717000,132
20230630,121700,139516154000,718000,717000,718000,717000,110
20230630,121600,139437281000,717000,717000,718000,717000,291
20230630,121500,139228632000,717000,717000,718000,717000,200
20230630,121400,139085192000,717000,717000,717000,717000,119
20230630,121300,138999869000,717000,718000,718000,717000,61
20230630,121200,138956108000,717000,716000,718000,716000,543
20230630,121100,138566825000,717000,716000,717000,716000,254
20230630,121000,138384937000,716000,718000,718000,716000,3792
20230630,120900,135666020000,718000,718000,719000,718000,283
20230630,120800,135462804000,718000,718000,719000,718000,55
20230630,120700,135423311000,718000,719000,719000,718000,163
20230630,120600,135306197000,718000,719000,719000,718000,51
20230630,120500,135269545000,719000,719000,719000,718000,118
20230630,120400,135184807000,719000,718000,719000,718000,177
20230630,120300,135057693000,718000,719000,719000,718000,293
20230630,120200,134847126000,718000,718000,719000,718000,58
20230630,120100,134805472000,718000,718000,719000,718000,154
20230630,120000,134694879000,719000,719000,719000,718000,165
20230630,115900,134576301000,718000,719000,719000,718000,288
20230630,115800,134369412000,719000,719000,720000,719000,353
20230630,115700,134115578000,719000,718000,719000,718000,656
20230630,115600,133643921000,719000,718000,719000,718000,222
20230630,115500,133484510000,718000,718000,719000,718000,322
20230630,115400,133253276000,718000,718000,719000,718000,372
20230630,115300,132986118000,718000,718000,719000,718000,222
20230630,115200,132826579000,718000,718000,719000,718000,61
20230630,115100,132782775000,718000,718000,719000,718000,125
20230630,115000,132692958000,719000,718000,719000,718000,183
20230630,114900,132561433000,718000,719000,720000,718000,262
20230630,114800,132373159000,719000,719000,720000,719000,538
20230630,114700,131986317000,720000,719000,720000,719000,194
20230630,114600,131846732000,720000,719000,720000,719000,90
20230630,114500,131781942000,719000,720000,720000,719000,76
20230630,114400,131727277000,720000,720000,720000,719000,212
20230630,114300,131574721000,719000,720000,720000,719000,161
20230630,114200,131458841000,720000,721000,721000,720000,233
20230630,114100,131291033000,721000,719000,721000,719000,440
20230630,114000,130974280000,719000,720000,720000,719000,91
20230630,113900,130908806000,720000,720000,720000,719000,200
20230630,113800,130764856000,720000,719000,720000,719000,399
20230630,113700,130477636000,720000,720000,720000,719000,154
20230630,113600,130366887000,720000,719000,720000,719000,55
20230630,113500,130327320000,719000,719000,720000,719000,509
20230630,113400,129960901000,719000,719000,720000,719000,131
20230630,113300,129866701000,719000,719000,720000,719000,122
20230630,113200,129778972000,719000,718000,719000,718000,346
20230630,113100,129530220000,718000,719000,719000,718000,284
20230630,113000,129326297000,719000,719000,719000,718000,64
20230630,112900,129280301000,719000,719000,719000,718000,93
20230630,112800,129213440000,719000,719000,720000,719000,170
20230630,112700,129091186000,719000,719000,720000,718000,427
20230630,112600,128784195000,720000,718000,720000,718000,496
20230630,112500,128427703000,719000,718000,719000,718000,135
20230630,112400,128330686000,719000,718000,719000,718000,130
20230630,112300,128237274000,718000,719000,720000,718000,596
20230630,112200,127808663000,719000,718000,719000,718000,261
20230630,112100,127621012000,718000,718000,720000,718000,302
20230630,112000,127403899000,719000,718000,719000,718000,119
20230630,111900,127318365000,719000,719000,719000,718000,220
20230630,111800,127160259000,719000,719000,719000,718000,158
20230630,111700,127046748000,719000,719000,720000,718000,507
20230630,111600,126682228000,719000,720000,720000,719000,255
20230630,111500,126498817000,720000,720000,721000,720000,637
20230630,111400,126040164000,721000,720000,721000,720000,221
20230630,111300,125880880000,720000,720000,721000,720000,163
20230630,111200,125763510000,721000,721000,722000,720000,210
20230630,111100,125612099000,721000,721000,722000,721000,112
20230630,111000,125531339000,721000,722000,722000,721000,638
20230630,110900,125071329000,721000,722000,722000,721000,197
20230630,110800,124929276000,721000,722000,722000,721000,406
20230630,110700,124636219000,722000,722000,723000,721000,477
20230630,110600,124291837000,722000,722000,723000,721000,550
20230630,110500,123894742000,721000,720000,722000,720000,832
20230630,110400,123294282000,721000,721000,722000,720000,320
20230630,110300,123063501000,722000,721000,722000,720000,428
20230630,110200,122754924000,721000,722000,722000,720000,581
20230630,110100,122335877000,722000,722000,722000,720000,729
20230630,110000,121810183000,722000,721000,722000,720000,821
20230630,105900,121217944000,721000,720000,721000,719000,1589
20230630,105800,120073833000,720000,719000,720000,719000,177
20230630,105700,119946525000,720000,720000,720000,719000,273
20230630,105600,119750152000,720000,718000,720000,718000,940
20230630,105500,119074320000,718000,718000,719000,718000,517
20230630,105400,118703005000,718000,719000,719000,717000,1164
20230630,105300,117867243000,718000,718000,719000,717000,302
20230630,105200,117650361000,717000,718000,718000,717000,184
20230630,105100,117518363000,718000,718000,718000,717000,533
20230630,105000,117135769000,717000,717000,718000,717000,243
20230630,104900,116961345000,717000,719000,719000,717000,455
20230630,104800,116634631000,718000,719000,719000,718000,114
20230630,104700,116552686000,719000,719000,719000,718000,823
20230630,104600,115961306000,719000,719000,719000,718000,208
20230630,104500,115811922000,718000,718000,719000,718000,382
20230630,104400,115537545000,719000,719000,719000,718000,236
20230630,104300,115368058000,718000,720000,720000,718000,594
20230630,104200,114940968000,719000,719000,720000,718000,1141
20230630,104100,114120453000,718000,719000,719000,718000,237
20230630,104000,113950207000,718000,716000,719000,716000,1099
20230630,103900,113161902000,716000,717000,718000,716000,246
20230630,103800,112985545000,717000,717000,718000,717000,204
20230630,103700,112839269000,717000,718000,718000,717000,237
20230630,103600,112669273000,717000,717000,718000,717000,308
20230630,103500,112448412000,716000,716000,717000,715000,1003
20230630,103400,111730511000,716000,717000,718000,716000,2114
20230630,103300,110215618000,717000,718000,719000,717000,364
20230630,103200,109954537000,718000,718000,719000,718000,512
20230630,103100,109586901000,718000,718000,719000,718000,160
20230630,103000,109472000000,718000,719000,719000,717000,731
20230630,102900,108947124000,719000,719000,719000,718000,205
20230630,102800,108799902000,718000,718000,719000,717000,575
20230630,102700,108387036000,717000,718000,718000,717000,326
20230630,102600,108153208000,717000,718000,719000,717000,198
20230630,102500,108011055000,718000,719000,719000,718000,136
20230630,102400,107913390000,719000,718000,719000,718000,259
20230630,102300,107727336000,718000,718000,719000,718000,287
20230630,102200,107521141000,718000,718000,719000,717000,1149
20230630,102100,106696463000,718000,719000,719000,718000,632
20230630,102000,106242422000,719000,720000,720000,718000,463
20230630,101900,105909558000,720000,719000,720000,719000,249
20230630,101800,105730522000,719000,719000,720000,718000,388
20230630,101700,105451555000,719000,718000,719000,718000,95
20230630,101600,105383269000,718000,719000,719000,718000,203
20230630,101500,105237341000,719000,718000,719000,718000,310
20230630,101400,105014553000,718000,718000,719000,718000,68
20230630,101300,104965707000,719000,720000,720000,718000,469
20230630,101200,104628459000,720000,719000,720000,719000,151
20230630,101100,104519806000,719000,720000,720000,719000,571
20230630,101000,104108855000,720000,718000,720000,718000,336
20230630,100900,103867282000,718000,718000,718000,717000,524
20230630,100800,103491188000,717000,718000,718000,717000,372
20230630,100700,103224311000,717000,717000,718000,716000,556
20230630,100600,102825637000,717000,717000,719000,716000,3306
20230630,100500,100455331000,717000,716000,717000,716000,1186
20230630,100400,99605935000,716000,719000,720000,715000,6569
20230630,100300,94895373000,719000,720000,720000,719000,512
20230630,100200,94527183000,719000,721000,722000,719000,2220
20230630,100100,92927936000,721000,722000,722000,721000,278
20230630,100000,92727356000,722000,722000,722000,721000,329
20230630,095900,92490017000,721000,721000,722000,721000,375
20230630,095800,92219602000,721000,722000,722000,721000,386
20230630,095700,91941092000,721000,721000,722000,720000,627
20230630,095600,91489069000,720000,720000,721000,720000,1154
20230630,095500,90657885000,720000,720000,721000,719000,428
20230630,095400,90349641000,720000,719000,723000,718000,2871
20230630,095300,88280595000,719000,721000,721000,719000,2711
20230630,095200,86328611000,721000,723000,723000,721000,762
20230630,095100,85778468000,722000,724000,724000,722000,792
20230630,095000,85205804000,724000,724000,725000,723000,694
20230630,094900,84703555000,725000,724000,725000,724000,453
20230630,094800,84375571000,724000,724000,725000,723000,920
20230630,094700,83709463000,724000,727000,727000,724000,2071
20230630,094600,82207404000,727000,727000,728000,726000,1093
20230630,094500,81412682000,727000,726000,727000,725000,1582
20230630,094400,80264106000,726000,728000,729000,726000,3864
20230630,094300,77451616000,729000,728000,729000,727000,3066
20230630,094200,75219641000,728000,727000,728000,727000,1037
20230630,094100,74464947000,728000,728000,728000,727000,1231
20230630,094000,73569555000,728000,727000,728000,727000,676
20230630,093900,73077865000,727000,726000,728000,725000,3078
20230630,093800,70842319000,726000,726000,726000,725000,533
20230630,093700,70455613000,726000,724000,726000,724000,569
20230630,093600,70042663000,725000,725000,726000,724000,860
20230630,093500,69419159000,724000,725000,726000,724000,1269
20230630,093400,68499207000,725000,725000,725000,724000,928
20230630,093300,67826791000,724000,725000,725000,724000,1086
20230630,093200,67039836000,725000,724000,726000,723000,1770
20230630,093100,65756627000,723000,728000,729000,723000,2626
20230630,093000,63849216000,729000,724000,729000,724000,8479
20230630,092900,57687035000,724000,720000,725000,720000,3697
20230630,092800,55014625000,720000,720000,721000,719000,1823
20230630,092700,53702009000,720000,720000,721000,719000,869
20230630,092600,53076627000,720000,722000,723000,719000,1345
20230630,092500,52106324000,723000,723000,723000,722000,1207
20230630,092400,51233795000,723000,721000,724000,721000,3627
20230630,092300,48614486000,719000,716000,721000,715000,3941
20230630,092200,45786395000,716000,717000,718000,716000,1286
20230630,092100,44865238000,717000,718000,719000,717000,1805
20230630,092000,43569725000,718000,719000,719000,718000,743
20230630,091900,43035522000,719000,719000,720000,718000,517
20230630,091800,42663768000,719000,718000,720000,718000,998
20230630,091700,41946400000,718000,718000,719000,718000,961
20230630,091600,41256254000,718000,718000,719000,718000,1042
20230630,091500,40507940000,719000,719000,720000,718000,1124
20230630,091400,39699999000,719000,721000,721000,719000,1081
20230630,091300,38921639000,721000,721000,721000,720000,404
20230630,091200,38630504000,721000,717000,722000,717000,1731
20230630,091100,37384247000,718000,719000,719000,717000,996
20230630,091000,36668983000,719000,718000,721000,718000,2793
20230630,090900,34659103000,719000,716000,719000,716000,1528
20230630,090800,33563367000,716000,718000,718000,716000,2705
20230630,090700,31624509000,717000,720000,721000,717000,1507
20230630,090600,30540432000,720000,718000,720000,716000,3340
20230630,090500,28143237000,720000,721000,722000,718000,3094
20230630,090400,25914764000,720000,723000,724000,720000,2711
20230630,090300,23959613000,723000,726000,727000,722000,7565
20230630,090200,18476399000,726000,720000,726000,720000,3359
20230630,090100,16045683000,721000,724000,724000,718000,7640
20230630,090000,10537804000,723000,726000,727000,722000,14469