KissMeData/034020/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191900,65033643920,19950,19950,19950,19950,156424
20240701,191800,65033643920,19950,19950,19950,19950,0
20240701,191700,65033643920,19950,19950,19950,19950,0
20240701,191600,65033643920,19950,19950,19950,19950,0
20240701,191500,65033643920,19950,19950,19950,19950,0
20240701,191400,65033643920,19950,19950,19950,19950,0
20240701,191300,65033643920,19950,19950,19950,19950,0
20240701,191200,65033643920,19950,19950,19950,19950,0
20240701,191100,65033643920,19950,19950,19950,19950,0
20240701,191000,65033643920,19950,19950,19950,19950,0
20240701,190900,65033643920,19950,19950,19950,19950,0
20240701,190800,65033643920,19950,19950,19950,19950,0
20240701,190700,65033643920,19950,19950,19950,19950,0
20240701,190600,65033643920,19950,19950,19950,19950,0
20240701,190500,65033643920,19950,19950,19950,19950,0
20240701,190400,65033643920,19950,19950,19950,19950,0
20240701,190300,65033643920,19950,19950,19950,19950,0
20240701,190200,65033643920,19950,19950,19950,19950,0
20240701,190100,65033643920,19950,19950,19950,19950,0
20240701,190000,65033643920,19950,19950,19950,19950,0
20240701,185900,65033643920,19950,19950,19950,19950,0
20240701,185800,65033643920,19950,19950,19950,19950,0
20240701,185700,65033643920,19950,19950,19950,19950,0
20240701,185600,65033643920,19950,19950,19950,19950,0
20240701,185500,65033643920,19950,19950,19950,19950,0
20240701,185400,65033643920,19950,19950,19950,19950,0
20240701,185300,65033643920,19950,19950,19950,19950,0
20240701,185200,65033643920,19950,19950,19950,19950,0
20240701,185100,65033643920,19950,19950,19950,19950,0
20240701,185000,65033643920,19950,19950,19950,19950,0
20240701,184900,65033643920,19950,19950,19950,19950,156424
20240701,184800,65033643920,19950,19950,19950,19950,0
20240701,184700,65033643920,19950,19950,19950,19950,0
20240701,184600,65033643920,19950,19950,19950,19950,0
20240701,184500,65033643920,19950,19950,19950,19950,0
20240701,184400,65033643920,19950,19950,19950,19950,0
20240701,184300,65033643920,19950,19950,19950,19950,0
20240701,184200,65033643920,19950,19950,19950,19950,0
20240701,184100,65033643920,19950,19950,19950,19950,0
20240701,184000,65033643920,19950,19950,19950,19950,0
20240701,183900,65033643920,19950,19950,19950,19950,0
20240701,183800,65033643920,19950,19950,19950,19950,0
20240701,183700,65033643920,19950,19950,19950,19950,0
20240701,183600,65033643920,19950,19950,19950,19950,0
20240701,183500,65033643920,19950,19950,19950,19950,0
20240701,183400,65033643920,19950,19950,19950,19950,0
20240701,183300,65033643920,19950,19950,19950,19950,0
20240701,183200,65033643920,19950,19950,19950,19950,0
20240701,183100,65033643920,19950,19950,19950,19950,0
20240701,183000,65033643920,19950,19950,19950,19950,0
20240701,182900,65033643920,19950,19950,19950,19950,0
20240701,182800,65033643920,19950,19950,19950,19950,0
20240701,182700,65033643920,19950,19950,19950,19950,0
20240701,182600,65033643920,19950,19950,19950,19950,0
20240701,182500,65033643920,19950,19950,19950,19950,0
20240701,182400,65033643920,19950,19950,19950,19950,0
20240701,182300,65033643920,19950,19950,19950,19950,0
20240701,182200,65033643920,19950,19950,19950,19950,0
20240701,182100,65033643920,19950,19950,19950,19950,0
20240701,182000,65033643920,19950,19950,19950,19950,0
20240701,181900,65033643920,19950,19950,19950,19950,156424
20240701,181800,65033643920,19950,19950,19950,19950,0
20240701,181700,65033643920,19950,19950,19950,19950,0
20240701,181600,65033643920,19950,19950,19950,19950,0
20240701,181500,65033643920,19950,19950,19950,19950,0
20240701,181400,65033643920,19950,19950,19950,19950,0
20240701,181300,65033643920,19950,19950,19950,19950,0
20240701,181200,65033643920,19950,19950,19950,19950,0
20240701,181100,65033643920,19950,19950,19950,19950,0
20240701,181000,65033643920,19950,19950,19950,19950,0
20240701,180900,65033643920,19950,19950,19950,19950,0
20240701,180800,65033643920,19950,19950,19950,19950,0
20240701,180700,65033643920,19950,19950,19950,19950,0
20240701,180600,65033643920,19950,19950,19950,19950,0
20240701,180500,65033643920,19950,19950,19950,19950,0
20240701,180400,65033643920,19950,19950,19950,19950,0
20240701,180300,65033643920,19950,19950,19950,19950,0
20240701,180200,65033643920,19950,19950,19950,19950,0
20240701,180100,65033643920,19950,19950,19950,19950,0
20240701,180000,65033643920,19950,19950,19950,19950,0
20240701,175900,65033643920,19950,19950,19950,19950,0
20240701,175800,65033643920,19950,19950,19950,19950,0
20240701,175700,65033643920,19950,19950,19950,19950,0
20240701,175600,65033643920,19950,19950,19950,19950,0
20240701,175500,65033643920,19950,19950,19950,19950,0
20240701,175400,65033643920,19950,19950,19950,19950,0
20240701,175300,65033643920,19950,19950,19950,19950,0
20240701,175200,65033643920,19950,19950,19950,19950,0
20240701,175100,65033643920,19950,19950,19950,19950,0
20240701,175000,65033643920,19950,19950,19950,19950,0
20240701,174900,65033643920,19950,19950,19950,19950,156424
20240701,174800,65033643920,19950,19950,19950,19950,0
20240701,174700,65033643920,19950,19950,19950,19950,0
20240701,174600,65033643920,19950,19950,19950,19950,0
20240701,174500,65033643920,19950,19950,19950,19950,0
20240701,174400,65033643920,19950,19950,19950,19950,0
20240701,174300,65033643920,19950,19950,19950,19950,0
20240701,174200,65033643920,19950,19950,19950,19950,0
20240701,174100,65033643920,19950,19950,19950,19950,0
20240701,174000,65033643920,19950,19950,19950,19950,0
20240701,173900,65033643920,19950,19950,19950,19950,0
20240701,173800,65033643920,19950,19950,19950,19950,0
20240701,173700,65033643920,19950,19950,19950,19950,0
20240701,173600,65033643920,19950,19950,19950,19950,0
20240701,173500,65033643920,19950,19950,19950,19950,0
20240701,173400,65033643920,19950,19950,19950,19950,0
20240701,173300,65033643920,19950,19950,19950,19950,0
20240701,173200,65033643920,19950,19950,19950,19950,0
20240701,173100,65033643920,19950,19950,19950,19950,0
20240701,173000,65033643920,19950,19950,19950,19950,0
20240701,172900,65033643920,19950,19950,19950,19950,0
20240701,172800,65033643920,19950,19950,19950,19950,0
20240701,172700,65033643920,19950,19950,19950,19950,0
20240701,172600,65033643920,19950,19950,19950,19950,0
20240701,172500,65033643920,19950,19950,19950,19950,0
20240701,172400,65033643920,19950,19950,19950,19950,0
20240701,172300,65033643920,19950,19950,19950,19950,0
20240701,172200,65033643920,19950,19950,19950,19950,0
20240701,172100,65033643920,19950,19950,19950,19950,0
20240701,172000,65033643920,19950,19950,19950,19950,0
20240701,171900,65033643920,19950,19950,19950,19950,156424
20240701,171800,65033643920,19950,19950,19950,19950,0
20240701,171700,65033643920,19950,19950,19950,19950,0
20240701,171600,65033643920,19950,19950,19950,19950,0
20240701,171500,65033643920,19950,19950,19950,19950,0
20240701,171400,65033643920,19950,19950,19950,19950,0
20240701,171300,65033643920,19950,19950,19950,19950,0
20240701,171200,65033643920,19950,19950,19950,19950,0
20240701,171100,65033643920,19950,19950,19950,19950,0
20240701,171000,65033643920,19950,19950,19950,19950,0
20240701,170900,65033643920,19950,19950,19950,19950,0
20240701,170800,65033643920,19950,19950,19950,19950,0
20240701,170700,65033643920,19950,19950,19950,19950,0
20240701,170600,65033643920,19950,19950,19950,19950,0
20240701,170500,65033643920,19950,19950,19950,19950,0
20240701,170400,65033643920,19950,19950,19950,19950,0
20240701,170300,65033643920,19950,19950,19950,19950,0
20240701,170200,65033643920,19950,19950,19950,19950,0
20240701,170100,65033643920,19950,19950,19950,19950,0
20240701,170000,65033643920,19950,19950,19950,19950,0
20240701,165900,65033643920,19950,19950,19950,19950,0
20240701,165800,65033643920,19950,19950,19950,19950,0
20240701,165700,65033643920,19950,19950,19950,19950,0
20240701,165600,65033643920,19950,19950,19950,19950,0
20240701,165500,65033643920,19950,19950,19950,19950,0
20240701,165400,65033643920,19950,19950,19950,19950,0
20240701,165300,65033643920,19950,19950,19950,19950,0
20240701,165200,65033643920,19950,19950,19950,19950,0
20240701,165100,65033643920,19950,19950,19950,19950,0
20240701,165000,65033643920,19950,19950,19950,19950,0
20240701,164900,65033643920,19950,19950,19950,19950,156424
20240701,164800,65033643920,19950,19950,19950,19950,0
20240701,164700,65033643920,19950,19950,19950,19950,0
20240701,164600,65033643920,19950,19950,19950,19950,0
20240701,164500,65033643920,19950,19950,19950,19950,0
20240701,164400,65033643920,19950,19950,19950,19950,0
20240701,164300,65033643920,19950,19950,19950,19950,0
20240701,164200,65033643920,19950,19950,19950,19950,0
20240701,164100,65033643920,19950,19950,19950,19950,0
20240701,164000,65033643920,19950,19950,19950,19950,0
20240701,163900,65033643920,19950,19950,19950,19950,0
20240701,163800,65033643920,19950,19950,19950,19950,0
20240701,163700,65033643920,19950,19950,19950,19950,0
20240701,163600,65033643920,19950,19950,19950,19950,0
20240701,163500,65033643920,19950,19950,19950,19950,0
20240701,163400,65033643920,19950,19950,19950,19950,0
20240701,163300,65033643920,19950,19950,19950,19950,0
20240701,163200,65033643920,19950,19950,19950,19950,0
20240701,163100,65033643920,19950,19950,19950,19950,0
20240701,163000,65033643920,19950,19950,19950,19950,0
20240701,162900,65033643920,19950,19950,19950,19950,0
20240701,162800,65033643920,19950,19950,19950,19950,0
20240701,162700,65033643920,19950,19950,19950,19950,0
20240701,162600,65033643920,19950,19950,19950,19950,0
20240701,162500,65033643920,19950,19950,19950,19950,0
20240701,162400,65033643920,19950,19950,19950,19950,0
20240701,162300,65033643920,19950,19950,19950,19950,0
20240701,162200,65033643920,19950,19950,19950,19950,0
20240701,162100,65033643920,19950,19950,19950,19950,0
20240701,162000,65033643920,19950,19950,19950,19950,0
20240701,161900,65033643920,19950,19950,19950,19950,156424
20240701,161800,65033643920,19950,19950,19950,19950,0
20240701,161700,65033643920,19950,19950,19950,19950,0
20240701,161600,65033643920,19950,19950,19950,19950,0
20240701,161500,65033643920,19950,19950,19950,19950,0
20240701,161400,65033643920,19950,19950,19950,19950,0
20240701,161300,65033643920,19950,19950,19950,19950,0
20240701,161200,65033643920,19950,19950,19950,19950,0
20240701,161100,65033643920,19950,19950,19950,19950,0
20240701,161000,65033643920,19950,19950,19950,19950,0
20240701,160900,65033643920,19950,19950,19950,19950,0
20240701,160800,65033643920,19950,19950,19950,19950,0
20240701,160700,65033643920,19950,19950,19950,19950,0
20240701,160600,65033643920,19950,19950,19950,19950,0
20240701,160500,65033643920,19950,19950,19950,19950,0
20240701,160400,65033643920,19950,19950,19950,19950,0
20240701,160300,65033643920,19950,19950,19950,19950,0
20240701,160200,65033643920,19950,19950,19950,19950,0
20240701,160100,65033643920,19950,19950,19950,19950,0
20240701,160000,65033643920,19950,19950,19950,19950,0
20240701,155900,65033643920,19950,19950,19950,19950,0
20240701,155800,65033643920,19950,19950,19950,19950,0
20240701,155700,65033643920,19950,19950,19950,19950,0
20240701,155600,65033643920,19950,19950,19950,19950,0
20240701,155500,65033643920,19950,19950,19950,19950,0
20240701,155400,65033643920,19950,19950,19950,19950,0
20240701,155300,65033643920,19950,19950,19950,19950,0
20240701,155200,65033643920,19950,19950,19950,19950,0
20240701,155100,65033643920,19950,19950,19950,19950,0
20240701,155000,65033643920,19950,19950,19950,19950,0
20240701,154900,65033643920,19950,19950,19950,19950,156424
20240701,154800,65033643920,19950,19950,19950,19950,0
20240701,154700,65033643920,19950,19950,19950,19950,0
20240701,154600,65033643920,19950,19950,19950,19950,0
20240701,154500,65033643920,19950,19950,19950,19950,0
20240701,154400,65033643920,19950,19950,19950,19950,0
20240701,154300,65033643920,19950,19950,19950,19950,0
20240701,154200,65033643920,19950,19950,19950,19950,0
20240701,154100,65033643920,19950,19950,19950,19950,0
20240701,154000,65033643920,19950,19950,19950,19950,0
20240701,153900,65033643920,19950,19950,19950,19950,0
20240701,153800,65033643920,19950,19950,19950,19950,0
20240701,153700,65033643920,19950,19950,19950,19950,0
20240701,153600,65033643920,19950,19950,19950,19950,0
20240701,153500,65033643920,19950,19950,19950,19950,0
20240701,153400,65033643920,19950,19950,19950,19950,0
20240701,153300,65033643920,19950,19950,19950,19950,0
20240701,153200,65033643920,19950,19950,19950,19950,0
20240701,153100,65033643920,19950,19950,19950,19950,0
20240701,153000,65033643920,19950,19950,19950,19950,156424
20240701,152900,61912985120,19970,19970,19970,19970,0
20240701,152800,61912985120,19970,19970,19970,19970,0
20240701,152700,61912985120,19970,19970,19970,19970,0
20240701,152600,61912985120,19970,19970,19970,19970,0
20240701,152500,61912985120,19970,19970,19970,19970,0
20240701,152400,61912985120,19970,19970,19970,19970,0
20240701,152300,61912985120,19970,19970,19970,19970,0
20240701,152200,61912985120,19970,19970,19970,19970,0
20240701,152100,61912985120,19970,19970,19970,19970,0
20240701,152000,61912985120,19970,19970,19970,19970,0
20240701,151900,61912985120,19970,19950,20000,19940,17088
20240701,151800,61571630930,19960,19930,19960,19920,21090
20240701,151700,61151165390,19930,19920,19930,19920,3393
20240701,151600,61083552830,19920,19940,19940,19920,8082
20240701,151500,60922478120,19940,19930,19940,19920,10292
20240701,151400,60717348940,19930,19920,19940,19920,16869
20240701,151300,60381140780,19920,19920,19940,19920,23687
20240701,151200,59909174950,19930,19930,19940,19930,3675
20240701,151100,59835921610,19930,19930,19940,19920,6984
20240701,151000,59696763180,19930,19950,19950,19920,26852
20240701,150900,59161663080,19950,19940,19950,19930,3507
20240701,150800,59091740100,19940,19930,19940,19920,6254
20240701,150700,58967055220,19930,19940,19940,19920,10011
20240701,150600,58767549430,19930,19940,19940,19930,9035
20240701,150500,58587469810,19940,19930,19940,19930,4521
20240701,150400,58497356870,19930,19930,19940,19930,3488
20240701,150300,58427832880,19940,19940,19940,19930,16838
20240701,150200,58092159070,19940,19950,19950,19940,2656
20240701,150100,58039187940,19950,19940,19960,19940,6700
20240701,150000,57905555020,19940,19950,19960,19940,5304
20240701,145900,57799753820,19940,19950,19960,19940,15843
20240701,145800,57483706950,19960,19950,19960,19950,5009
20240701,145700,57383774950,19950,19950,19960,19950,2080
20240701,145600,57342277740,19960,19950,19960,19950,2729
20240701,145500,57287829740,19950,19960,19960,19950,8162
20240701,145400,57124989130,19960,19950,19960,19950,2964
20240701,145300,57065852870,19950,19950,19960,19950,4202
20240701,145200,56981998840,19960,19950,19960,19950,4269
20240701,145100,56896830680,19950,19960,19960,19950,4133
20240701,145000,56814375020,19950,19960,19960,19950,16868
20240701,144900,56477854110,19950,19960,19970,19950,5686
20240701,144800,56364381570,19970,19960,19970,19960,1572
20240701,144700,56333000630,19960,19970,19970,19950,2999
20240701,144600,56273140070,19960,19960,19970,19950,5548
20240701,144500,56162395680,19960,19980,19980,19950,36605
20240701,144400,55431619220,19970,19970,19980,19970,4143
20240701,144300,55348878930,19970,19980,19980,19970,8771
20240701,144200,55173707830,19980,19970,19980,19970,2327
20240701,144100,55127236180,19970,19970,19980,19970,2113
20240701,144000,55085032480,19970,19970,19980,19970,5795
20240701,143900,54969293680,19980,19970,19980,19970,3552
20240701,143800,54898355730,19980,19970,19980,19970,2587
20240701,143700,54846686330,19980,19980,19980,19970,2560
20240701,143600,54795544490,19970,19970,19980,19970,5174
20240701,143500,54692210500,19970,19980,19980,19970,1734
20240701,143400,54657579430,19970,19980,19980,19970,2875
20240701,143300,54600161890,19980,19980,19980,19970,1800
20240701,143200,54564208650,19980,19980,19980,19970,1744
20240701,143100,54529376530,19970,19970,19980,19970,1552
20240701,143000,54498378910,19970,19970,19980,19970,2086
20240701,142900,54456710850,19970,19980,19980,19970,1719
20240701,142800,54422368730,19970,19970,19980,19970,1507
20240701,142700,54392272760,19970,19970,19980,19970,2625
20240701,142600,54339834170,19970,19970,19980,19970,5416
20240701,142500,54231674640,19970,19970,19980,19970,682
20240701,142400,54218051340,19980,19970,19980,19970,2826
20240701,142300,54161610940,19970,19970,19980,19970,3409
20240701,142200,54093532350,19970,19980,19980,19970,1744
20240701,142100,54058701250,19970,19980,19980,19970,3792
20240701,142000,53982964850,19980,19980,19980,19970,3211
20240701,141900,53918832540,19970,19970,19980,19970,3231
20240701,141800,53854292010,19970,19980,19980,19970,1545
20240701,141700,53823430960,19970,19980,19980,19970,4061
20240701,141600,53742331290,19970,19970,19980,19970,8503
20240701,141500,53572503690,19980,19980,19980,19970,5097
20240701,141400,53470714800,19980,19970,19980,19970,1946
20240701,141300,53431849320,19970,19970,19980,19970,2174
20240701,141200,53388433670,19980,19970,19980,19970,3408
20240701,141100,53320365520,19980,19980,19980,19970,5371
20240701,141000,53213098640,19980,19980,19990,19970,26341
20240701,140900,52686797050,19990,19990,20000,19980,2469
20240701,140800,52637451930,19990,19990,20000,19980,6963
20240701,140700,52498315740,19990,19990,20000,19980,7493
20240701,140600,52348524140,20000,20000,20000,19990,4384
20240701,140500,52260865210,20000,19990,20000,19990,1965
20240701,140400,52221579540,19990,19990,20000,19990,2494
20240701,140300,52171720520,19990,20000,20000,19990,2362
20240701,140200,52124499010,19990,19990,20000,19990,2100
20240701,140100,52082519130,20000,19980,20000,19980,2264
20240701,140000,52037256480,19980,19990,20000,19980,5231
20240701,135900,51932700520,19990,20000,20000,19990,16695
20240701,135800,51598950740,20000,19990,20000,19990,1841
20240701,135700,51562147980,20000,20000,20000,19990,2033
20240701,135600,51521505220,19990,19990,20000,19990,6311
20240701,135500,51395310360,19990,19990,20000,19990,1668
20240701,135400,51361956080,19990,19990,20000,19990,3837
20240701,135300,51285249780,19990,19990,20000,19990,1532
20240701,135200,51254618980,19990,20000,20000,19990,2531
20240701,135100,51204022020,20000,20000,20000,19990,1510
20240701,135000,51173831360,20000,20000,20050,19990,6282
20240701,134900,51048192310,20000,20000,20050,20000,960
20240701,134800,51028981760,20000,20050,20050,20000,11363
20240701,134700,50801712960,20000,20050,20050,20000,469
20240701,134600,50792319110,20000,20050,20050,20000,1103
20240701,134500,50770252160,20050,20000,20050,20000,1194
20240701,134400,50746345260,20050,20000,20050,20000,2830
20240701,134300,50689625810,20050,20050,20050,20000,1338
20240701,134200,50662842560,20050,20000,20050,20000,2274
20240701,134100,50617307960,20000,20000,20050,20000,12353
20240701,134000,50370214910,20000,19990,20000,19990,4932
20240701,133900,50271596330,19990,20000,20000,19990,2687
20240701,133800,50217877150,20000,20000,20000,19990,3336
20240701,133700,50151182880,20000,20000,20000,19990,2895
20240701,133600,50093304360,19990,20000,20000,19990,2498
20240701,133500,50043357940,20000,20000,20000,19990,5689
20240701,133400,49929627650,20000,20000,20050,19990,34586
20240701,133300,49237905210,20050,20000,20050,20000,4357
20240701,133200,49150738310,20000,20050,20050,20000,5505
20240701,133100,49040546960,20000,20050,20050,20000,9439
20240701,133000,48851431410,20050,20050,20050,20000,4013
20240701,132900,48771126310,20000,20050,20050,20000,1672
20240701,132800,48737656060,20050,20000,20050,20000,2562
20240701,132700,48686350860,20000,20000,20050,20000,1691
20240701,132600,48652525410,20050,20000,20050,20000,10791
20240701,132500,48436683210,20000,20000,20050,20000,919
20240701,132400,48418293260,20050,20050,20050,20000,592
20240701,132300,48406444460,20050,20000,20050,20000,1655
20240701,132200,48373318410,20050,20000,20050,20000,1904
20240701,132100,48335183560,20050,20100,20100,20000,13354
20240701,132000,48067504260,20050,20050,20100,20050,4995
20240701,131900,47967334810,20100,20100,20100,20050,2306
20240701,131800,47921047810,20100,20050,20100,20050,1269
20240701,131700,47895591960,20100,20050,20100,20050,850
20240701,131600,47878527610,20050,20050,20100,20050,1070
20240701,131500,47857044160,20050,20100,20100,20050,1844
20240701,131400,47820070810,20100,20050,20100,20050,1471
20240701,131300,47790546860,20100,20100,20100,20050,2398
20240701,131200,47742400010,20100,20100,20100,20050,2098
20240701,131100,47700315510,20100,20050,20100,20050,1377
20240701,131000,47672697010,20050,20100,20100,20050,5260
20240701,130900,47567231960,20050,20050,20100,20050,315
20240701,130800,47560913460,20050,20100,20100,20050,1852
20240701,130700,47523775810,20050,20100,20100,20050,417
20240701,130600,47515412060,20100,20050,20100,20050,842
20240701,130500,47498502660,20050,20050,20100,20050,5336
20240701,130400,47391513760,20050,20050,20050,20000,5982
20240701,130300,47271612610,20050,20000,20050,20000,4873
20240701,130200,47173933810,20000,20050,20050,20000,19253
20240701,130100,46787925360,20100,20100,20100,20050,4130
20240701,130000,46705107110,20100,20050,20100,20050,8719
20240701,125900,46530255410,20100,20100,20100,20050,3916
20240701,125800,46451652610,20100,20000,20100,20000,9133
20240701,125700,46268603510,20050,20050,20050,20000,2621
20240701,125600,46216107860,20050,20100,20100,20000,36168
20240701,125500,45491065960,20100,20050,20100,20050,5590
20240701,125400,45378919810,20050,20050,20100,20050,9792
20240701,125300,45182430860,20050,20050,20100,20050,4449
20240701,125200,45093226610,20050,20100,20100,20050,3234
20240701,125100,45028375160,20100,20100,20100,20050,2940
20240701,125000,44969421360,20050,20050,20100,20050,3206
20240701,124900,44905131710,20050,20050,20100,20050,1556
20240701,124800,44873904410,20100,20100,20100,20050,1409
20240701,124700,44845633160,20100,20050,20100,20050,2321
20240701,124600,44799073560,20050,20050,20100,20050,896
20240701,124500,44781091110,20050,20050,20100,20050,5450
20240701,124400,44671799710,20050,20050,20100,20050,2722
20240701,124300,44617166710,20100,20050,20100,20050,1813
20240701,124200,44580770510,20050,20100,20100,20050,2794
20240701,124100,44524703060,20050,20100,20100,20050,7542
20240701,124000,44373470360,20050,20100,20100,20050,878
20240701,123900,44355855110,20100,20100,20100,20050,1350
20240701,123800,44328754710,20100,20050,20100,20050,1091
20240701,123700,44306863610,20050,20100,20100,20050,2060
20240701,123600,44265537360,20050,20050,20100,20050,1744
20240701,123500,44230556660,20050,20100,20100,20050,3846
20240701,123400,44153434210,20050,20100,20100,20050,2760
20240701,123300,44098035710,20100,20050,20100,20050,3705
20240701,123200,44023740560,20100,20150,20150,20050,17406
20240701,123100,43674154710,20150,20100,20150,20100,1315
20240701,123000,43647681460,20150,20100,20150,20100,1224
20240701,122900,43623078560,20100,20150,20150,20100,1498
20240701,122800,43592955560,20150,20100,20150,20100,2886
20240701,122700,43534897610,20100,20100,20150,20100,8087
20240701,122600,43372024860,20100,20150,20150,20100,10236
20240701,122500,43165850660,20150,20100,20150,20100,4627
20240701,122400,43072689610,20100,20150,20150,20100,1723
20240701,122300,43038033210,20150,20150,20150,20100,1191
20240701,122200,43014071560,20100,20100,20150,20100,1114
20240701,122100,42991662960,20100,20100,20150,20100,2511
20240701,122000,42941164210,20100,20100,20150,20100,1028
20240701,121900,42920494060,20150,20150,20150,20100,734
20240701,121800,42905730760,20100,20100,20150,20100,623
20240701,121700,42893194860,20100,20150,20150,20100,1963
20240701,121600,42853721210,20100,20100,20150,20100,2333
20240701,121500,42806808910,20100,20150,20150,20100,1692
20240701,121400,42772766860,20100,20100,20150,20100,163
20240701,121300,42769486310,20100,20100,20150,20100,1119
20240701,121200,42746982110,20100,20100,20150,20100,4917
20240701,121100,42648142660,20100,20100,20150,20100,4744
20240701,121000,42552779460,20100,20150,20150,20100,1362
20240701,120900,42525392660,20100,20150,20150,20100,2470
20240701,120800,42475728710,20150,20100,20150,20100,3628
20240701,120700,42402782510,20150,20100,20150,20100,4240
20240701,120600,42317551060,20100,20150,20150,20100,1624
20240701,120500,42284871910,20150,20100,20150,20100,3817
20240701,120400,42208147210,20100,20100,20150,20100,2428
20240701,120300,42159327960,20100,20150,20150,20100,3677
20240701,120200,42085418160,20150,20150,20150,20100,2247
20240701,120100,42040238760,20100,20100,20150,20100,4573
20240701,120000,41948273010,20150,20150,20150,20100,1441
20240701,115900,41919268210,20100,20100,20150,20100,1494
20240701,115800,41889205860,20100,20100,20150,20100,1692
20240701,115700,41855182810,20150,20100,20150,20100,1403
20240701,115600,41826972760,20100,20100,20150,20100,1191
20240701,115500,41802999960,20150,20100,20150,20100,3363
20240701,115400,41735380560,20150,20100,20150,20100,5164
20240701,115300,41631559860,20100,20150,20150,20100,1996
20240701,115200,41591427410,20150,20100,20150,20100,2742
20240701,115100,41536277060,20150,20150,20150,20100,1471
20240701,115000,41506686060,20100,20150,20150,20100,3986
20240701,114900,41426481760,20100,20100,20150,20100,2416
20240701,114800,41377894560,20150,20100,20150,20100,2345
20240701,114700,41330705110,20100,20100,20150,20100,2625
20240701,114600,41277887610,20100,20150,20150,20100,1554
20240701,114500,41246632510,20150,20150,20150,20100,3513
20240701,114400,41175916210,20100,20100,20150,20100,2951
20240701,114300,41116579510,20100,20100,20150,20100,3031
20240701,114200,41055600260,20100,20100,20150,20100,1545
20240701,114100,41024523160,20100,20100,20150,20100,966
20240701,114000,41005092460,20150,20150,20150,20100,1490
20240701,113900,40975119460,20150,20100,20150,20100,2937
20240701,113800,40916003360,20150,20100,20150,20100,1041
20240701,113700,40895062510,20100,20100,20150,20050,6976
20240701,113600,40754783210,20100,20150,20150,20100,17889
20240701,113500,40395187710,20100,20100,20150,20100,3092
20240701,113400,40332926960,20150,20100,20150,20100,3479
20240701,113300,40262970660,20100,20150,20150,20100,2793
20240701,113200,40206796560,20100,20100,20150,20100,2813
20240701,113100,40150188010,20100,20200,20200,20100,5355
20240701,113000,40042315810,20150,20150,20200,20150,6985
20240701,112900,39901539710,20200,20150,20200,20150,1721
20240701,112800,39866825510,20150,20150,20200,20150,3985
20240701,112700,39786493360,20150,20200,20200,20150,2236
20240701,112600,39741396660,20200,20150,20200,20150,2556
20240701,112500,39689870910,20150,20150,20200,20150,9600
20240701,112400,39496373710,20200,20200,20200,20150,3297
20240701,112300,39429809010,20200,20200,20200,20150,2936
20240701,112200,39370546160,20200,20200,20250,20150,8213
20240701,112100,39204641110,20200,20250,20250,20200,4057
20240701,112000,39122681160,20250,20200,20250,20200,3993
20240701,111900,39041983660,20250,20250,20250,20150,6435
20240701,111800,38912065560,20200,20250,20250,20200,23439
20240701,111700,38438565510,20250,20250,20300,20200,16452
20240701,111600,38105633560,20250,20300,20300,20250,3503
20240701,111500,38034590660,20300,20250,20300,20250,9369
20240701,111400,37844491610,20300,20300,20300,20250,10214
20240701,111300,37637569660,20250,20300,20300,20250,6374
20240701,111200,37508427560,20300,20250,20300,20250,7776
20240701,111100,37350787360,20300,20250,20300,20200,26573
20240701,111000,36812595260,20300,20300,20350,20250,23771
20240701,110900,36329801860,20350,20300,20350,20250,7152
20240701,110800,36184555460,20300,20250,20300,20250,26015
20240701,110700,35656528160,20300,20300,20300,20250,7002
20240701,110600,35514487260,20250,20300,20300,20250,4624
20240701,110500,35420707410,20300,20200,20300,20200,42681
20240701,110400,34555014010,20250,20200,20250,20200,4428
20240701,110300,34465422410,20200,20200,20250,20200,2671
20240701,110200,34411371210,20250,20250,20250,20200,14154
20240701,110100,34125038260,20250,20250,20250,20200,4259
20240701,110000,34038860560,20250,20250,20250,20200,13339
20240701,105900,33768789460,20250,20250,20250,20200,4136
20240701,105800,33685081960,20250,20150,20250,20100,50016
20240701,105700,32675131160,20150,20150,20150,20100,4619
20240701,105600,32582200060,20100,20150,20150,20100,3446
20240701,105500,32512827110,20100,20150,20150,20100,828
20240701,105400,32496147160,20100,20100,20150,20100,4145
20240701,105300,32412810560,20150,20150,20150,20100,1005
20240701,105200,32392562260,20150,20150,20150,20100,2097
20240701,105100,32350322460,20100,20150,20150,20100,4371
20240701,105000,32262405210,20100,20100,20150,20100,3453
20240701,104900,32192929810,20100,20100,20150,20100,2097
20240701,104800,32150770160,20100,20100,20150,20100,5258
20240701,104700,32045074210,20100,20150,20200,20050,18901
20240701,104600,31664737660,20150,20100,20200,20100,5889
20240701,104500,31546079960,20100,20100,20150,20100,4007
20240701,104400,31465379760,20100,20150,20150,20100,2147
20240701,104300,31422136160,20100,20150,20200,20100,4480
20240701,104200,31331937410,20150,20200,20200,20150,2025
20240701,104100,31291121410,20150,20150,20200,20100,10753
20240701,104000,31074431660,20150,20150,20200,20150,3770
20240701,103900,30998405410,20150,20200,20200,20150,8593
20240701,103800,30824932110,20150,20050,20200,20050,33277
20240701,103700,30155065060,20050,20000,20100,20000,5125
20240701,103600,30052292410,20000,20050,20050,20000,1598
20240701,103500,30020286560,20000,20050,20100,20000,5264
20240701,103400,29914847560,20050,20050,20100,20050,3856
20240701,103300,29837527410,20050,20100,20100,20000,4346
20240701,103200,29750385510,20050,20050,20100,20000,5364
20240701,103100,29642811710,20000,19980,20050,19970,10062
20240701,103000,29441396600,19990,19980,19990,19970,8630
20240701,102900,29268991420,19990,20000,20000,19980,6076
20240701,102800,29147552280,19990,20000,20050,19990,19921
20240701,102700,28749169660,20000,20000,20050,20000,1870
20240701,102600,28711759810,20050,20050,20050,20000,4150
20240701,102500,28628679560,20000,20000,20050,20000,1538
20240701,102400,28597894010,20050,20000,20050,20000,3192
20240701,102300,28533957560,20000,20000,20050,20000,2137
20240701,102200,28491203260,20000,20050,20050,20000,2913
20240701,102100,28432856810,20050,20050,20100,20050,4753
20240701,102000,28337487510,20050,20000,20100,20000,12927
20240701,101900,28078125510,20000,20050,20050,20000,4771
20240701,101800,27982514110,20050,20100,20100,20000,18373
20240701,101700,27614126260,20050,20100,20100,20050,2709
20240701,101600,27559723760,20100,20100,20100,20050,3746
20240701,101500,27484464910,20100,20050,20100,20000,4201
20240701,101400,27400165510,20050,20100,20100,20000,16976
20240701,101300,27059682210,20050,20100,20100,20050,7153
20240701,101200,26915910360,20100,20000,20100,19990,41691
20240701,101100,26080394060,19990,19990,20000,19980,8992
20240701,101000,25900637470,19990,19990,19990,19980,5155
20240701,100900,25797596840,19990,19990,19990,19980,3305
20240701,100800,25731550750,19990,19990,19990,19980,4068
20240701,100700,25650266490,19990,19980,19990,19980,13513
20240701,100600,25380211460,19980,19990,20000,19980,15191
20240701,100500,25076563710,20000,19990,20000,19990,8391
20240701,100400,24908771530,19990,19970,20000,19960,16136
20240701,100300,24586369760,19970,19930,19970,19920,4292
20240701,100200,24500757620,19930,19920,19930,19910,4901
20240701,100100,24403143940,19910,19930,19940,19910,8247
20240701,100000,24238841220,19930,19920,19930,19910,1260
20240701,095900,24213741400,19930,19900,19930,19900,10348
20240701,095800,24007620390,19900,19890,19940,19890,24040
20240701,095700,23528842710,19890,19900,19900,19890,5167
20240701,095600,23426058680,19890,19900,19900,19890,1566
20240701,095500,23394904890,19900,19900,19900,19890,5827
20240701,095400,23278961120,19910,19910,19920,19900,12054
20240701,095300,23038994070,19910,19910,19920,19900,12769
20240701,095200,22784810820,19910,19920,19930,19900,9950
20240701,095100,22586722060,19920,19930,19940,19900,15640
20240701,095000,22275143450,19930,19940,19940,19920,3151
20240701,094900,22212334290,19930,19920,19940,19900,12960
20240701,094800,21954221140,19910,19890,19910,19890,11013
20240701,094700,21735052390,19890,19900,19900,19880,3426
20240701,094600,21666915530,19900,19900,19900,19880,4105
20240701,094500,21585252090,19890,19860,19910,19860,8642
20240701,094400,21413463410,19860,19890,19900,19860,15334
20240701,094300,21108758800,19880,19880,19890,19860,4540
20240701,094200,21018510000,19880,19880,19880,19860,16828
20240701,094100,20684092990,19880,19890,19890,19870,5839
20240701,094000,20568043370,19880,19920,19920,19880,5465
20240701,093900,20459267650,19910,19890,19920,19880,8664
20240701,093800,20286911510,19890,19900,19930,19880,10792
20240701,093700,20072140550,19900,19890,19900,19880,8906
20240701,093600,19894984520,19890,19860,19890,19850,8642
20240701,093500,19723244180,19850,19890,19890,19850,27767
20240701,093400,19171691930,19880,19880,19890,19870,14789
20240701,093300,18877717110,19890,19880,19890,19860,18083
20240701,093200,18518297890,19870,19900,19900,19870,51774
20240701,093100,17488430860,19910,19940,19950,19900,13999
20240701,093000,17209612470,19950,19910,19950,19910,23117
20240701,092900,16748938340,19920,19920,19930,19910,13708
20240701,092800,16475958100,19920,19920,19930,19900,24700
20240701,092700,15984035510,19920,19980,19980,19920,34266
20240701,092600,15300780460,19980,19940,19980,19930,14300
20240701,092500,15015445470,19940,19930,19940,19930,18221
20240701,092400,14652199240,19940,19950,19960,19930,18762
20240701,092300,14278104760,19950,19950,20000,19940,16313
20240701,092200,13952303780,19950,20000,20050,19940,74886
20240701,092100,12456659830,20000,20000,20050,19990,9481
20240701,092000,12266990960,19990,20000,20050,19990,16706
20240701,091900,11932845310,20000,20050,20050,20000,14727
20240701,091800,11637882110,20050,20050,20100,20000,13039
20240701,091700,11376403810,20100,20100,20100,20050,25359
20240701,091600,10867038710,20050,20050,20100,20050,4331
20240701,091500,10780118460,20100,20050,20100,19990,46513
20240701,091400,9849390950,20000,20100,20100,20000,21710
20240701,091300,9414658450,20100,20050,20100,20050,10520
20240701,091200,9203669350,20050,20050,20100,20050,7795
20240701,091100,9047219650,20050,20100,20100,20050,5223
20240701,091000,8942464450,20050,20050,20100,20050,12999
20240701,090900,8681778600,20050,20100,20150,20000,46624
20240701,090800,7746405950,20150,20150,20150,20100,6807
20240701,090700,7609452250,20150,20200,20250,20100,17350
20240701,090600,7259592150,20200,20250,20300,20200,48793
20240701,090500,6271399400,20300,20300,20400,20250,57268
20240701,090400,5107385600,20350,20150,20350,20100,68192
20240701,090300,3727408400,20150,19990,20150,19980,24979
20240701,090200,3226795240,19990,19990,20000,19980,17587
20240701,090100,2875227990,19990,20000,20050,19980,18885
20240701,090000,2497571430,20000,20100,20100,19980,122497