KissMeData/086520/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194200,810069221000,980000,980000,980000,980000,25563
20230707,194100,810069221000,980000,980000,980000,980000,0
20230707,194000,810069221000,980000,980000,980000,980000,0
20230707,193900,810069221000,980000,980000,980000,980000,0
20230707,193800,810069221000,980000,980000,980000,980000,0
20230707,193700,810069221000,980000,980000,980000,980000,0
20230707,193600,810069221000,980000,980000,980000,980000,0
20230707,193500,810069221000,980000,980000,980000,980000,0
20230707,193400,810069221000,980000,980000,980000,980000,0
20230707,193300,810069221000,980000,980000,980000,980000,0
20230707,193200,810069221000,980000,980000,980000,980000,0
20230707,193100,810069221000,980000,980000,980000,980000,0
20230707,193000,810069221000,980000,980000,980000,980000,0
20230707,192900,810069221000,980000,980000,980000,980000,0
20230707,192800,810069221000,980000,980000,980000,980000,0
20230707,192700,810069221000,980000,980000,980000,980000,0
20230707,192600,810069221000,980000,980000,980000,980000,0
20230707,192500,810069221000,980000,980000,980000,980000,0
20230707,192400,810069221000,980000,980000,980000,980000,0
20230707,192300,810069221000,980000,980000,980000,980000,0
20230707,192200,810069221000,980000,980000,980000,980000,0
20230707,192100,810069221000,980000,980000,980000,980000,0
20230707,192000,810069221000,980000,980000,980000,980000,0
20230707,191900,810069221000,980000,980000,980000,980000,0
20230707,191800,810069221000,980000,980000,980000,980000,0
20230707,191700,810069221000,980000,980000,980000,980000,0
20230707,191600,810069221000,980000,980000,980000,980000,0
20230707,191500,810069221000,980000,980000,980000,980000,0
20230707,191400,810069221000,980000,980000,980000,980000,0
20230707,191300,810069221000,980000,980000,980000,980000,0
20230707,191200,810069221000,980000,980000,980000,980000,25563
20230707,191100,810069221000,980000,980000,980000,980000,0
20230707,191000,810069221000,980000,980000,980000,980000,0
20230707,190900,810069221000,980000,980000,980000,980000,0
20230707,190800,810069221000,980000,980000,980000,980000,0
20230707,190700,810069221000,980000,980000,980000,980000,0
20230707,190600,810069221000,980000,980000,980000,980000,0
20230707,190500,810069221000,980000,980000,980000,980000,0
20230707,190400,810069221000,980000,980000,980000,980000,0
20230707,190300,810069221000,980000,980000,980000,980000,0
20230707,190200,810069221000,980000,980000,980000,980000,0
20230707,190100,810069221000,980000,980000,980000,980000,0
20230707,190000,810069221000,980000,980000,980000,980000,0
20230707,185900,810069221000,980000,980000,980000,980000,0
20230707,185800,810069221000,980000,980000,980000,980000,0
20230707,185700,810069221000,980000,980000,980000,980000,0
20230707,185600,810069221000,980000,980000,980000,980000,0
20230707,185500,810069221000,980000,980000,980000,980000,0
20230707,185400,810069221000,980000,980000,980000,980000,0
20230707,185300,810069221000,980000,980000,980000,980000,0
20230707,185200,810069221000,980000,980000,980000,980000,0
20230707,185100,810069221000,980000,980000,980000,980000,0
20230707,185000,810069221000,980000,980000,980000,980000,0
20230707,184900,810069221000,980000,980000,980000,980000,0
20230707,184800,810069221000,980000,980000,980000,980000,0
20230707,184700,810069221000,980000,980000,980000,980000,0
20230707,184600,810069221000,980000,980000,980000,980000,0
20230707,184500,810069221000,980000,980000,980000,980000,0
20230707,184400,810069221000,980000,980000,980000,980000,0
20230707,184300,810069221000,980000,980000,980000,980000,0
20230707,184200,810069221000,980000,980000,980000,980000,25563
20230707,184100,810069221000,980000,980000,980000,980000,0
20230707,184000,810069221000,980000,980000,980000,980000,0
20230707,183900,810069221000,980000,980000,980000,980000,0
20230707,183800,810069221000,980000,980000,980000,980000,0
20230707,183700,810069221000,980000,980000,980000,980000,0
20230707,183600,810069221000,980000,980000,980000,980000,0
20230707,183500,810069221000,980000,980000,980000,980000,0
20230707,183400,810069221000,980000,980000,980000,980000,0
20230707,183300,810069221000,980000,980000,980000,980000,0
20230707,183200,810069221000,980000,980000,980000,980000,0
20230707,183100,810069221000,980000,980000,980000,980000,0
20230707,183000,810069221000,980000,980000,980000,980000,0
20230707,182900,810069221000,980000,980000,980000,980000,0
20230707,182800,810069221000,980000,980000,980000,980000,0
20230707,182700,810069221000,980000,980000,980000,980000,0
20230707,182600,810069221000,980000,980000,980000,980000,0
20230707,182500,810069221000,980000,980000,980000,980000,0
20230707,182400,810069221000,980000,980000,980000,980000,0
20230707,182300,810069221000,980000,980000,980000,980000,0
20230707,182200,810069221000,980000,980000,980000,980000,0
20230707,182100,810069221000,980000,980000,980000,980000,0
20230707,182000,810069221000,980000,980000,980000,980000,0
20230707,181900,810069221000,980000,980000,980000,980000,0
20230707,181800,810069221000,980000,980000,980000,980000,0
20230707,181700,810069221000,980000,980000,980000,980000,0
20230707,181600,810069221000,980000,980000,980000,980000,0
20230707,181500,810069221000,980000,980000,980000,980000,0
20230707,181400,810069221000,980000,980000,980000,980000,0
20230707,181300,810069221000,980000,980000,980000,980000,0
20230707,181200,810069221000,980000,980000,980000,980000,25563
20230707,181100,810069221000,980000,980000,980000,980000,0
20230707,181000,810069221000,980000,980000,980000,980000,0
20230707,180900,810069221000,980000,980000,980000,980000,0
20230707,180800,810069221000,980000,980000,980000,980000,0
20230707,180700,810069221000,980000,980000,980000,980000,0
20230707,180600,810069221000,980000,980000,980000,980000,0
20230707,180500,810069221000,980000,980000,980000,980000,0
20230707,180400,810069221000,980000,980000,980000,980000,0
20230707,180300,810069221000,980000,980000,980000,980000,0
20230707,180200,810069221000,980000,980000,980000,980000,0
20230707,180100,810069221000,980000,980000,980000,980000,0
20230707,180000,810069221000,980000,980000,980000,980000,0
20230707,175900,810069221000,980000,980000,980000,980000,0
20230707,175800,810069221000,980000,980000,980000,980000,0
20230707,175700,810069221000,980000,980000,980000,980000,0
20230707,175600,810069221000,980000,980000,980000,980000,0
20230707,175500,810069221000,980000,980000,980000,980000,0
20230707,175400,810069221000,980000,980000,980000,980000,0
20230707,175300,810069221000,980000,980000,980000,980000,0
20230707,175200,810069221000,980000,980000,980000,980000,0
20230707,175100,810069221000,980000,980000,980000,980000,0
20230707,175000,810069221000,980000,980000,980000,980000,0
20230707,174900,810069221000,980000,980000,980000,980000,0
20230707,174800,810069221000,980000,980000,980000,980000,0
20230707,174700,810069221000,980000,980000,980000,980000,0
20230707,174600,810069221000,980000,980000,980000,980000,0
20230707,174500,810069221000,980000,980000,980000,980000,0
20230707,174400,810069221000,980000,980000,980000,980000,0
20230707,174300,810069221000,980000,980000,980000,980000,0
20230707,174200,810069221000,980000,980000,980000,980000,25563
20230707,174100,810069221000,980000,980000,980000,980000,0
20230707,174000,810069221000,980000,980000,980000,980000,0
20230707,173900,810069221000,980000,980000,980000,980000,0
20230707,173800,810069221000,980000,980000,980000,980000,0
20230707,173700,810069221000,980000,980000,980000,980000,0
20230707,173600,810069221000,980000,980000,980000,980000,0
20230707,173500,810069221000,980000,980000,980000,980000,0
20230707,173400,810069221000,980000,980000,980000,980000,0
20230707,173300,810069221000,980000,980000,980000,980000,0
20230707,173200,810069221000,980000,980000,980000,980000,0
20230707,173100,810069221000,980000,980000,980000,980000,0
20230707,173000,810069221000,980000,980000,980000,980000,0
20230707,172900,810069221000,980000,980000,980000,980000,0
20230707,172800,810069221000,980000,980000,980000,980000,0
20230707,172700,810069221000,980000,980000,980000,980000,0
20230707,172600,810069221000,980000,980000,980000,980000,0
20230707,172500,810069221000,980000,980000,980000,980000,0
20230707,172400,810069221000,980000,980000,980000,980000,0
20230707,172300,810069221000,980000,980000,980000,980000,0
20230707,172200,810069221000,980000,980000,980000,980000,0
20230707,172100,810069221000,980000,980000,980000,980000,0
20230707,172000,810069221000,980000,980000,980000,980000,0
20230707,171900,810069221000,980000,980000,980000,980000,0
20230707,171800,810069221000,980000,980000,980000,980000,0
20230707,171700,810069221000,980000,980000,980000,980000,0
20230707,171600,810069221000,980000,980000,980000,980000,0
20230707,171500,810069221000,980000,980000,980000,980000,0
20230707,171400,810069221000,980000,980000,980000,980000,0
20230707,171300,810069221000,980000,980000,980000,980000,0
20230707,171200,810069221000,980000,980000,980000,980000,25563
20230707,171100,810069221000,980000,980000,980000,980000,0
20230707,171000,810069221000,980000,980000,980000,980000,0
20230707,170900,810069221000,980000,980000,980000,980000,0
20230707,170800,810069221000,980000,980000,980000,980000,0
20230707,170700,810069221000,980000,980000,980000,980000,0
20230707,170600,810069221000,980000,980000,980000,980000,0
20230707,170500,810069221000,980000,980000,980000,980000,0
20230707,170400,810069221000,980000,980000,980000,980000,0
20230707,170300,810069221000,980000,980000,980000,980000,0
20230707,170200,810069221000,980000,980000,980000,980000,0
20230707,170100,810069221000,980000,980000,980000,980000,0
20230707,170000,810069221000,980000,980000,980000,980000,0
20230707,165900,810069221000,980000,980000,980000,980000,0
20230707,165800,810069221000,980000,980000,980000,980000,0
20230707,165700,810069221000,980000,980000,980000,980000,0
20230707,165600,810069221000,980000,980000,980000,980000,0
20230707,165500,810069221000,980000,980000,980000,980000,0
20230707,165400,810069221000,980000,980000,980000,980000,0
20230707,165300,810069221000,980000,980000,980000,980000,0
20230707,165200,810069221000,980000,980000,980000,980000,0
20230707,165100,810069221000,980000,980000,980000,980000,0
20230707,165000,810069221000,980000,980000,980000,980000,0
20230707,164900,810069221000,980000,980000,980000,980000,0
20230707,164800,810069221000,980000,980000,980000,980000,0
20230707,164700,810069221000,980000,980000,980000,980000,0
20230707,164600,810069221000,980000,980000,980000,980000,0
20230707,164500,810069221000,980000,980000,980000,980000,0
20230707,164400,810069221000,980000,980000,980000,980000,0
20230707,164300,810069221000,980000,980000,980000,980000,0
20230707,164200,810069221000,980000,980000,980000,980000,25563
20230707,164100,810069221000,980000,980000,980000,980000,0
20230707,164000,810069221000,980000,980000,980000,980000,0
20230707,163900,810069221000,980000,980000,980000,980000,0
20230707,163800,810069221000,980000,980000,980000,980000,0
20230707,163700,810069221000,980000,980000,980000,980000,0
20230707,163600,810069221000,980000,980000,980000,980000,0
20230707,163500,810069221000,980000,980000,980000,980000,0
20230707,163400,810069221000,980000,980000,980000,980000,0
20230707,163300,810069221000,980000,980000,980000,980000,0
20230707,163200,810069221000,980000,980000,980000,980000,0
20230707,163100,810069221000,980000,980000,980000,980000,0
20230707,163000,810069221000,980000,980000,980000,980000,0
20230707,162900,810069221000,980000,980000,980000,980000,0
20230707,162800,810069221000,980000,980000,980000,980000,0
20230707,162700,810069221000,980000,980000,980000,980000,0
20230707,162600,810069221000,980000,980000,980000,980000,0
20230707,162500,810069221000,980000,980000,980000,980000,0
20230707,162400,810069221000,980000,980000,980000,980000,0
20230707,162300,810069221000,980000,980000,980000,980000,0
20230707,162200,810069221000,980000,980000,980000,980000,0
20230707,162100,810069221000,980000,980000,980000,980000,0
20230707,162000,810069221000,980000,980000,980000,980000,0
20230707,161900,810069221000,980000,980000,980000,980000,0
20230707,161800,810069221000,980000,980000,980000,980000,0
20230707,161700,810069221000,980000,980000,980000,980000,0
20230707,161600,810069221000,980000,980000,980000,980000,0
20230707,161500,810069221000,980000,980000,980000,980000,0
20230707,161400,810069221000,980000,980000,980000,980000,0
20230707,161300,810069221000,980000,980000,980000,980000,0
20230707,161200,810069221000,980000,980000,980000,980000,25563
20230707,161100,810069221000,980000,980000,980000,980000,0
20230707,161000,810069221000,980000,980000,980000,980000,0
20230707,160900,810069221000,980000,980000,980000,980000,0
20230707,160800,810069221000,980000,980000,980000,980000,0
20230707,160700,810069221000,980000,980000,980000,980000,0
20230707,160600,810069221000,980000,980000,980000,980000,0
20230707,160500,810069221000,980000,980000,980000,980000,0
20230707,160400,810069221000,980000,980000,980000,980000,0
20230707,160300,810069221000,980000,980000,980000,980000,0
20230707,160200,810069221000,980000,980000,980000,980000,0
20230707,160100,810069221000,980000,980000,980000,980000,0
20230707,160000,810069221000,980000,980000,980000,980000,0
20230707,155900,810069221000,980000,980000,980000,980000,0
20230707,155800,810069221000,980000,980000,980000,980000,0
20230707,155700,810069221000,980000,980000,980000,980000,0
20230707,155600,810069221000,980000,980000,980000,980000,0
20230707,155500,810069221000,980000,980000,980000,980000,0
20230707,155400,810069221000,980000,980000,980000,980000,0
20230707,155300,810069221000,980000,980000,980000,980000,0
20230707,155200,810069221000,980000,980000,980000,980000,0
20230707,155100,810069221000,980000,980000,980000,980000,0
20230707,155000,810069221000,980000,980000,980000,980000,0
20230707,154900,810069221000,980000,980000,980000,980000,0
20230707,154800,810069221000,980000,980000,980000,980000,0
20230707,154700,810069221000,980000,980000,980000,980000,0
20230707,154600,810069221000,980000,980000,980000,980000,0
20230707,154500,810069221000,980000,980000,980000,980000,0
20230707,154400,810069221000,980000,980000,980000,980000,0
20230707,154300,810069221000,980000,980000,980000,980000,0
20230707,154200,810069221000,980000,980000,980000,980000,25563
20230707,154100,810069221000,980000,980000,980000,980000,0
20230707,154000,810069221000,980000,980000,980000,980000,0
20230707,153900,810069221000,980000,980000,980000,980000,0
20230707,153800,810069221000,980000,980000,980000,980000,0
20230707,153700,810069221000,980000,980000,980000,980000,0
20230707,153600,810069221000,980000,980000,980000,980000,0
20230707,153500,810069221000,980000,980000,980000,980000,0
20230707,153400,810069221000,980000,980000,980000,980000,0
20230707,153300,810069221000,980000,980000,980000,980000,0
20230707,153200,810069221000,980000,980000,980000,980000,0
20230707,153100,810069221000,980000,980000,980000,980000,0
20230707,153000,810069221000,980000,980000,980000,980000,25563
20230707,152900,785017481000,980000,980000,980000,980000,0
20230707,152800,785017481000,980000,980000,980000,980000,0
20230707,152700,785017481000,980000,980000,980000,980000,0
20230707,152600,785017481000,980000,980000,980000,980000,0
20230707,152500,785017481000,980000,980000,980000,980000,0
20230707,152400,785017481000,980000,980000,980000,980000,0
20230707,152300,785017481000,980000,980000,980000,980000,0
20230707,152200,785017481000,980000,980000,980000,980000,0
20230707,152100,785017481000,980000,980000,980000,980000,0
20230707,152000,785017481000,980000,980000,980000,980000,0
20230707,151900,785017481000,980000,976000,980000,975000,18853
20230707,151800,766576631000,976000,973000,976000,973000,6106
20230707,151700,760624711000,974000,973000,974000,973000,1711
20230707,151600,758958912000,973000,976000,976000,973000,4238
20230707,151500,754827938000,976000,974000,976000,974000,1812
20230707,151400,753061347000,974000,974000,975000,973000,2211
20230707,151300,750907942000,973000,973000,974000,972000,1085
20230707,151200,749852225000,973000,973000,973000,970000,5846
20230707,151100,744175637000,972000,975000,976000,972000,8641
20230707,151000,735763065000,975000,976000,977000,975000,5525
20230707,150900,730370879000,976000,976000,977000,976000,2377
20230707,150800,728049085000,977000,975000,977000,975000,3012
20230707,150700,725109140000,976000,975000,976000,974000,2371
20230707,150600,722796800000,975000,975000,976000,975000,3769
20230707,150500,719120452000,976000,976000,977000,975000,5410
20230707,150400,713842909000,977000,977000,977000,975000,4494
20230707,150300,709456837000,977000,977000,978000,976000,2969
20230707,150200,706556893000,977000,979000,979000,977000,6735
20230707,150100,699970367000,979000,975000,979000,974000,15355
20230707,150000,684978580000,975000,974000,975000,973000,4914
20230707,145900,680190828000,974000,974000,974000,973000,1378
20230707,145800,678849102000,974000,973000,974000,972000,2804
20230707,145700,676120550000,973000,973000,973000,972000,1553
20230707,145600,674609652000,973000,972000,973000,972000,968
20230707,145500,673668299000,973000,971000,973000,971000,1789
20230707,145400,671929550000,971000,971000,972000,970000,2026
20230707,145300,669962200000,971000,972000,972000,971000,1720
20230707,145200,668290967000,971000,972000,972000,971000,1069
20230707,145100,667252547000,971000,973000,973000,971000,2158
20230707,145000,665154596000,973000,973000,974000,972000,1739
20230707,144900,663462633000,972000,971000,973000,970000,3161
20230707,144800,660394050000,971000,973000,974000,971000,3295
20230707,144700,657189389000,974000,973000,974000,972000,4373
20230707,144600,652934624000,973000,972000,973000,971000,1612
20230707,144500,651367588000,972000,971000,972000,971000,858
20230707,144400,650534125000,971000,973000,974000,971000,2966
20230707,144300,647649777000,973000,973000,974000,972000,7605
20230707,144200,640248281000,973000,969000,973000,969000,12507
20230707,144100,628108484000,969000,970000,970000,969000,731
20230707,144000,627399727000,970000,968000,970000,968000,2476
20230707,143900,625000432000,969000,967000,969000,967000,917
20230707,143800,624112781000,967000,969000,969000,967000,2658
20230707,143700,621539167000,968000,969000,970000,968000,1574
20230707,143600,620013672000,969000,969000,970000,968000,3724
20230707,143500,616405016000,969000,967000,969000,967000,1382
20230707,143400,615066425000,968000,967000,968000,967000,2174
20230707,143300,612962250000,968000,967000,968000,966000,1429
20230707,143200,611580525000,967000,967000,967000,966000,545
20230707,143100,611053639000,967000,965000,967000,965000,464
20230707,143000,610605376000,965000,964000,966000,964000,1120
20230707,142900,609524829000,964000,965000,965000,964000,1472
20230707,142800,608105593000,965000,967000,967000,964000,2983
20230707,142700,605225527000,966000,966000,967000,966000,402
20230707,142600,604836955000,966000,966000,967000,966000,1964
20230707,142500,602939484000,966000,968000,969000,966000,3906
20230707,142400,599161184000,969000,967000,969000,967000,2197
20230707,142300,597034303000,968000,967000,968000,967000,656
20230707,142200,596399760000,968000,966000,968000,966000,1493
20230707,142100,594956089000,967000,966000,967000,966000,460
20230707,142000,594511496000,967000,967000,968000,966000,1086
20230707,141900,593461164000,967000,966000,968000,966000,1692
20230707,141800,591824103000,966000,963000,967000,963000,1083
20230707,141700,590779225000,964000,964000,964000,963000,915
20230707,141600,589897736000,964000,964000,965000,963000,1091
20230707,141500,588846269000,965000,965000,966000,964000,433
20230707,141400,588428542000,965000,967000,968000,964000,2022
20230707,141300,586475643000,966000,965000,967000,965000,742
20230707,141200,585758731000,964000,964000,965000,963000,641
20230707,141100,585140542000,963000,963000,964000,963000,467
20230707,141000,584690521000,964000,964000,964000,963000,532
20230707,140900,584177939000,963000,963000,964000,963000,601
20230707,140800,583599108000,962000,965000,966000,962000,1880
20230707,140700,581787175000,965000,965000,966000,964000,879
20230707,140600,580938926000,965000,962000,965000,961000,3455
20230707,140500,577611994000,962000,963000,964000,962000,1083
20230707,140400,576569271000,963000,963000,964000,962000,1673
20230707,140300,574958266000,964000,967000,967000,963000,2542
20230707,140200,572506345000,967000,968000,969000,966000,1316
20230707,140100,571233125000,968000,965000,968000,964000,2203
20230707,140000,569105515000,965000,968000,968000,965000,2178
20230707,135900,567000767000,968000,968000,969000,967000,1113
20230707,135800,565923096000,969000,968000,970000,967000,1827
20230707,135700,564152947000,968000,969000,969000,966000,1857
20230707,135600,562356370000,969000,970000,972000,968000,5118
20230707,135500,557388169000,970000,966000,970000,966000,3528
20230707,135400,553973438000,966000,968000,969000,965000,4187
20230707,135300,549924715000,969000,969000,970000,968000,4367
20230707,135200,545693220000,970000,971000,973000,969000,9394
20230707,135100,536569523000,971000,967000,971000,967000,10912
20230707,135000,525987393000,967000,965000,970000,964000,18211
20230707,134900,508379538000,965000,963000,965000,963000,2978
20230707,134800,505508655000,963000,961000,964000,961000,2998
20230707,134700,502621806000,962000,964000,964000,961000,4247
20230707,134600,498532989000,964000,964000,965000,963000,4787
20230707,134500,493918261000,964000,959000,964000,958000,12467
20230707,134400,481932505000,959000,960000,960000,958000,4723
20230707,134300,477401147000,960000,956000,960000,956000,11310
20230707,134200,466563004000,957000,957000,957000,956000,234
20230707,134100,466339193000,957000,955000,957000,955000,1564
20230707,134000,464844195000,955000,955000,955000,954000,540
20230707,133900,464328533000,955000,955000,955000,954000,161
20230707,133800,464174855000,954000,954000,955000,954000,278
20230707,133700,463909512000,955000,954000,955000,953000,279
20230707,133600,463643157000,954000,954000,955000,953000,245
20230707,133500,463409421000,953000,954000,954000,953000,253
20230707,133400,463168142000,954000,955000,955000,953000,410
20230707,133300,462776801000,955000,955000,956000,955000,370
20230707,133200,462423419000,956000,956000,956000,955000,206
20230707,133100,462226618000,956000,956000,956000,955000,189
20230707,133000,462045988000,956000,956000,957000,955000,1186
20230707,132900,460912176000,956000,953000,956000,952000,2807
20230707,132800,458231924000,953000,952000,953000,952000,165
20230707,132700,458074693000,952000,953000,953000,952000,284
20230707,132600,457804156000,953000,953000,954000,952000,215
20230707,132500,457599257000,953000,953000,954000,952000,483
20230707,132400,457138807000,954000,952000,954000,951000,766
20230707,132300,456409016000,952000,952000,952000,951000,66
20230707,132200,456346213000,951000,953000,953000,951000,162
20230707,132100,456191978000,953000,953000,953000,952000,360
20230707,132000,455849209000,953000,952000,953000,952000,192
20230707,131900,455666337000,953000,953000,954000,953000,392
20230707,131800,455292754000,953000,952000,954000,952000,380
20230707,131700,454930649000,952000,951000,953000,951000,724
20230707,131600,454241653000,951000,950000,951000,950000,547
20230707,131500,453721710000,950000,951000,951000,950000,416
20230707,131400,453326438000,951000,950000,951000,950000,353
20230707,131300,452990957000,950000,951000,951000,950000,284
20230707,131200,452720942000,951000,951000,952000,950000,1567
20230707,131100,451231117000,951000,951000,952000,951000,293
20230707,131000,450952440000,951000,953000,953000,951000,1102
20230707,130900,449903358000,952000,954000,954000,952000,340
20230707,130800,449579375000,954000,954000,954000,953000,266
20230707,130700,449325841000,953000,953000,954000,952000,236
20230707,130600,449100890000,953000,952000,954000,952000,594
20230707,130500,448534895000,952000,954000,954000,952000,969
20230707,130400,447611820000,954000,953000,954000,953000,601
20230707,130300,447039022000,953000,954000,955000,953000,547
20230707,130200,446517206000,954000,955000,956000,954000,225
20230707,130100,446302396000,955000,955000,956000,954000,1432
20230707,130000,444934798000,956000,956000,956000,955000,444
20230707,125900,444510578000,956000,956000,957000,955000,768
20230707,125800,443776324000,956000,956000,957000,956000,523
20230707,125700,443276104000,956000,955000,957000,955000,485
20230707,125600,442812407000,956000,957000,957000,955000,700
20230707,125500,442143470000,957000,957000,958000,956000,802
20230707,125400,441375998000,957000,956000,958000,955000,2085
20230707,125300,439382213000,956000,957000,957000,955000,1088
20230707,125200,438341784000,957000,956000,957000,955000,869
20230707,125100,437510825000,955000,953000,956000,953000,1874
20230707,125000,435721638000,953000,954000,954000,953000,286
20230707,124900,435449002000,954000,955000,955000,954000,289
20230707,124800,435173256000,955000,954000,955000,954000,205
20230707,124700,434977619000,954000,953000,955000,952000,450
20230707,124600,434548435000,953000,954000,955000,952000,1629
20230707,124500,432996055000,954000,955000,955000,954000,476
20230707,124400,432541859000,954000,956000,956000,953000,1645
20230707,124300,430971791000,956000,956000,957000,955000,619
20230707,124200,430380148000,956000,958000,958000,955000,1693
20230707,124100,428760410000,958000,958000,960000,958000,6082
20230707,124000,422928940000,959000,954000,959000,954000,8230
20230707,123900,415053150000,955000,952000,955000,952000,4780
20230707,123800,410493242000,953000,953000,953000,952000,189
20230707,123700,410313230000,953000,953000,953000,952000,322
20230707,123600,410006570000,953000,952000,953000,951000,1131
20230707,123500,408929585000,952000,952000,953000,952000,261
20230707,123400,408681056000,953000,952000,953000,951000,870
20230707,123300,407852721000,952000,952000,953000,952000,127
20230707,123200,407731786000,953000,951000,953000,951000,1123
20230707,123100,406662355000,952000,951000,952000,951000,206
20230707,123000,406466312000,951000,951000,952000,951000,134
20230707,122900,406338793000,952000,951000,952000,951000,285
20230707,122800,406067688000,951000,951000,952000,951000,168
20230707,122700,405907898000,952000,952000,952000,951000,317
20230707,122600,405606141000,952000,951000,952000,951000,82
20230707,122500,405528095000,952000,952000,952000,951000,343
20230707,122400,405201628000,952000,951000,952000,951000,547
20230707,122300,404681004000,952000,952000,952000,951000,113
20230707,122200,404573447000,952000,952000,952000,951000,167
20230707,122100,404414505000,952000,953000,953000,951000,728
20230707,122000,403721451000,952000,953000,953000,952000,229
20230707,121900,403503263000,952000,952000,953000,951000,786
20230707,121800,402754591000,952000,953000,954000,951000,826
20230707,121700,401967649000,953000,953000,954000,953000,536
20230707,121600,401456786000,953000,952000,954000,952000,1038
20230707,121500,400467676000,952000,953000,953000,952000,661
20230707,121400,399837795000,952000,950000,953000,949000,3645
20230707,121300,396369653000,950000,951000,951000,949000,1572
20230707,121200,394876405000,950000,951000,951000,950000,255
20230707,121100,394633968000,951000,951000,952000,950000,375
20230707,121000,394277398000,951000,952000,953000,951000,793
20230707,120900,393522602000,952000,953000,953000,951000,1040
20230707,120800,392532022000,952000,952000,953000,951000,693
20230707,120700,391872278000,952000,951000,952000,951000,941
20230707,120600,390976552000,951000,951000,951000,950000,645
20230707,120500,390363198000,951000,952000,952000,949000,766
20230707,120400,389635086000,951000,949000,952000,949000,2735
20230707,120300,387036568000,948000,948000,949000,948000,232
20230707,120200,386816455000,948000,947000,948000,947000,198
20230707,120100,386628757000,948000,948000,949000,947000,259
20230707,120000,386383237000,948000,949000,950000,948000,425
20230707,115900,385980116000,949000,949000,950000,948000,577
20230707,115800,385432547000,948000,946000,948000,946000,650
20230707,115700,384816562000,946000,945000,946000,945000,427
20230707,115600,384412636000,946000,946000,946000,945000,90
20230707,115500,384327548000,946000,945000,946000,945000,117
20230707,115400,384216893000,945000,945000,945000,944000,425
20230707,115300,383815272000,945000,945000,945000,944000,368
20230707,115200,383467576000,944000,945000,945000,944000,388
20230707,115100,383101209000,944000,944000,945000,944000,392
20230707,115000,382731009000,945000,945000,945000,944000,462
20230707,114900,382294795000,945000,945000,945000,944000,516
20230707,114800,381807382000,945000,946000,946000,945000,1014
20230707,114700,380849084000,946000,946000,946000,945000,223
20230707,114600,380638185000,945000,946000,946000,945000,483
20230707,114500,380181733000,945000,946000,946000,945000,297
20230707,114400,379900918000,946000,945000,946000,945000,174
20230707,114300,379736425000,945000,946000,946000,945000,252
20230707,114200,379498138000,946000,945000,946000,945000,473
20230707,114100,379051032000,945000,946000,946000,945000,341
20230707,114000,378728701000,946000,946000,946000,945000,398
20230707,113900,378352255000,946000,946000,946000,945000,73
20230707,113800,378283242000,945000,947000,947000,945000,559
20230707,113700,377754507000,947000,946000,947000,946000,73
20230707,113600,377685387000,947000,946000,947000,946000,136
20230707,113500,377556703000,947000,947000,947000,946000,289
20230707,113400,377283211000,947000,947000,948000,946000,190
20230707,113300,377103338000,947000,945000,947000,945000,210
20230707,113200,376904745000,945000,944000,945000,944000,1643
20230707,113100,375352932000,944000,944000,945000,944000,1037
20230707,113000,374373875000,944000,947000,947000,944000,2816
20230707,112900,371711806000,947000,948000,948000,946000,267
20230707,112800,371458937000,948000,946000,948000,946000,279
20230707,112700,371194808000,946000,949000,949000,946000,862
20230707,112600,370378027000,948000,949000,949000,948000,101
20230707,112500,370282191000,949000,949000,949000,948000,162
20230707,112400,370128482000,948000,948000,949000,948000,167
20230707,112300,369970146000,948000,949000,949000,948000,482
20230707,112200,369513181000,948000,948000,949000,947000,172
20230707,112100,369350121000,948000,949000,949000,948000,351
20230707,112000,369017281000,949000,948000,950000,948000,931
20230707,111900,368133952000,948000,948000,949000,948000,544
20230707,111800,367617927000,949000,947000,949000,947000,619
20230707,111700,367031406000,947000,947000,948000,946000,1127
20230707,111600,365964820000,947000,948000,948000,947000,557
20230707,111500,365437028000,947000,946000,948000,945000,799
20230707,111400,364681089000,946000,946000,946000,945000,411
20230707,111300,364292405000,945000,946000,946000,945000,391
20230707,111200,363922667000,946000,946000,946000,945000,214
20230707,111100,363720322000,946000,947000,947000,945000,1018
20230707,111000,362757195000,947000,947000,947000,946000,232
20230707,110900,362537656000,946000,945000,949000,944000,1350
20230707,110800,361260334000,945000,949000,949000,944000,10315
20230707,110700,351501731000,949000,950000,950000,948000,1099
20230707,110600,350458670000,950000,950000,951000,949000,783
20230707,110500,349714954000,950000,949000,950000,949000,899
20230707,110400,348861660000,950000,949000,950000,948000,1359
20230707,110300,347572240000,949000,949000,949000,948000,243
20230707,110200,347341682000,949000,949000,949000,948000,156
20230707,110100,347193681000,948000,950000,950000,948000,1040
20230707,110000,346206767000,950000,951000,951000,949000,849
20230707,105900,345400185000,951000,950000,952000,950000,311
20230707,105800,345104512000,950000,951000,952000,949000,826
20230707,105700,344319222000,951000,950000,951000,949000,856
20230707,105600,343506298000,950000,951000,951000,949000,1082
20230707,105500,342478387000,950000,950000,951000,949000,591
20230707,105400,341916918000,950000,949000,950000,949000,399
20230707,105300,341538210000,949000,949000,950000,948000,836
20230707,105200,340744777000,949000,948000,950000,947000,1101
20230707,105100,339700607000,948000,949000,949000,947000,1791
20230707,105000,338003012000,949000,950000,951000,948000,3409
20230707,104900,334767562000,950000,951000,951000,950000,471
20230707,104800,334319813000,951000,951000,952000,951000,372
20230707,104700,333966031000,951000,952000,952000,951000,661
20230707,104600,333337260000,952000,951000,952000,950000,649
20230707,104500,332720051000,951000,950000,951000,949000,639
20230707,104400,332112761000,950000,951000,951000,949000,1812
20230707,104300,330390786000,951000,951000,951000,950000,1385
20230707,104200,329074370000,950000,952000,953000,950000,2475
20230707,104100,326721150000,952000,952000,953000,952000,436
20230707,104000,326305940000,952000,952000,954000,952000,850
20230707,103900,325495707000,952000,950000,952000,950000,627
20230707,103800,324899256000,951000,954000,954000,950000,3791
20230707,103700,321292648000,953000,954000,955000,953000,981
20230707,103600,320356893000,954000,955000,955000,954000,783
20230707,103500,319609399000,954000,955000,955000,954000,381
20230707,103400,319245803000,955000,955000,955000,954000,309
20230707,103300,318950844000,955000,954000,955000,954000,333
20230707,103200,318633012000,955000,956000,956000,953000,1699
20230707,103100,317012375000,955000,955000,956000,955000,989
20230707,103000,316067776000,955000,956000,956000,955000,1284
20230707,102900,314840849000,956000,957000,957000,956000,1324
20230707,102800,313574823000,956000,957000,957000,956000,409
20230707,102700,313183610000,957000,956000,957000,956000,1085
20230707,102600,312145535000,957000,957000,959000,956000,1959
20230707,102500,310270858000,956000,960000,960000,956000,2626
20230707,102400,307755828000,960000,960000,961000,959000,2773
20230707,102300,305094172000,959000,962000,963000,959000,5315
20230707,102200,299990363000,963000,954000,963000,954000,16948
20230707,102100,283747946000,954000,954000,955000,953000,619
20230707,102000,283157367000,954000,953000,954000,952000,2058
20230707,101900,281195277000,952000,952000,953000,951000,933
20230707,101800,280307166000,952000,954000,955000,952000,1772
20230707,101700,278618015000,954000,954000,954000,953000,1231
20230707,101600,277444044000,954000,953000,954000,953000,1105
20230707,101500,276390116000,954000,955000,955000,950000,2377
20230707,101400,274123950000,955000,950000,955000,950000,4735
20230707,101300,269613084000,951000,951000,952000,950000,403
20230707,101200,269229819000,951000,951000,952000,951000,853
20230707,101100,268418438000,951000,952000,953000,951000,759
20230707,101000,267695902000,952000,950000,953000,949000,2558
20230707,100900,265262041000,950000,948000,950000,947000,481
20230707,100800,264805861000,947000,948000,948000,947000,1064
20230707,100700,263797196000,948000,946000,948000,946000,759
20230707,100600,263078484000,946000,944000,946000,944000,1664
20230707,100500,261505919000,944000,944000,945000,943000,1201
20230707,100400,260372188000,944000,944000,945000,943000,1713
20230707,100300,258755130000,944000,945000,946000,944000,3756
20230707,100200,255205651000,945000,947000,947000,945000,2268
20230707,100100,253059770000,947000,946000,947000,946000,2005
20230707,100000,251162416000,946000,949000,949000,946000,4650
20230707,095900,246754445000,949000,951000,951000,949000,508
20230707,095800,246271865000,950000,951000,951000,949000,1367
20230707,095700,244973430000,950000,951000,952000,950000,620
20230707,095600,244383738000,952000,952000,952000,951000,561
20230707,095500,243850033000,952000,951000,952000,951000,322
20230707,095400,243543610000,952000,951000,953000,951000,914
20230707,095300,242673854000,951000,950000,952000,949000,867
20230707,095200,241849622000,950000,950000,951000,949000,1718
20230707,095100,240217543000,950000,949000,950000,948000,992
20230707,095000,239275837000,950000,951000,951000,948000,1607
20230707,094900,237749988000,951000,949000,951000,949000,339
20230707,094800,237427671000,951000,950000,951000,949000,329
20230707,094700,237115284000,950000,950000,952000,949000,660
20230707,094600,236488028000,950000,952000,952000,949000,551
20230707,094500,235964520000,950000,952000,952000,947000,3664
20230707,094400,232487845000,952000,953000,954000,951000,2455
20230707,094300,230150175000,953000,953000,954000,952000,1353
20230707,094200,228860546000,953000,955000,955000,953000,1808
20230707,094100,227135963000,955000,950000,955000,950000,3938
20230707,094000,223384202000,950000,949000,951000,949000,1251
20230707,093900,222196019000,949000,951000,951000,949000,1437
20230707,093800,220830546000,951000,951000,952000,950000,952
20230707,093700,219925035000,951000,951000,952000,950000,962
20230707,093600,219010600000,952000,950000,952000,949000,1659
20230707,093500,217433639000,950000,950000,951000,949000,758
20230707,093400,216713889000,950000,948000,950000,946000,1924
20230707,093300,214890531000,947000,947000,948000,946000,1435
20230707,093200,213531352000,947000,946000,948000,946000,3684
20230707,093100,210043759000,947000,948000,949000,946000,3217
20230707,093000,206998381000,948000,953000,954000,947000,3662
20230707,092900,203520064000,954000,954000,955000,952000,2435
20230707,092800,201197394000,953000,951000,954000,950000,1437
20230707,092700,199829248000,951000,953000,953000,950000,1802
20230707,092600,198114021000,953000,955000,956000,952000,3202
20230707,092500,195059759000,955000,951000,955000,949000,5606
20230707,092400,189720790000,951000,946000,951000,946000,3147
20230707,092300,186736531000,946000,947000,947000,946000,1598
20230707,092200,185224464000,947000,947000,948000,946000,1095
20230707,092100,184187375000,947000,946000,948000,945000,2926
20230707,092000,181418476000,946000,949000,949000,945000,2508
20230707,091900,179042914000,949000,947000,949000,947000,2818
20230707,091800,176371003000,947000,943000,948000,942000,4066
20230707,091700,172525448000,943000,949000,952000,942000,14657
20230707,091600,158648940000,949000,951000,951000,949000,2867
20230707,091500,155926569000,951000,950000,952000,946000,6243
20230707,091400,150001782000,951000,955000,955000,950000,8878
20230707,091300,141555086000,955000,957000,957000,951000,8721
20230707,091200,133241558000,956000,959000,960000,956000,6278
20230707,091100,127227554000,958000,963000,966000,957000,13839
20230707,091000,113908241000,963000,961000,964000,958000,7460
20230707,090900,106740223000,961000,963000,966000,960000,13539
20230707,090800,93696257000,962000,954000,963000,954000,14679
20230707,090700,79629728000,955000,955000,955000,952000,4188
20230707,090600,75636356000,954000,955000,957000,952000,12049
20230707,090500,64126169000,954000,948000,954000,948000,6310
20230707,090400,58120895000,949000,950000,951000,945000,7254
20230707,090300,51248620000,950000,953000,954000,950000,8784
20230707,090200,42889131000,953000,948000,955000,947000,16712
20230707,090100,26987284000,948000,944000,950000,942000,13921
20230707,090000,13788180000,944000,940000,944000,937000,14097