KissMeData/048430/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,192700,194653530,7240,7240,7240,7240,1482
20240719,192600,194653530,7240,7240,7240,7240,0
20240719,192500,194653530,7240,7240,7240,7240,0
20240719,192400,194653530,7240,7240,7240,7240,0
20240719,192300,194653530,7240,7240,7240,7240,0
20240719,192200,194653530,7240,7240,7240,7240,0
20240719,192100,194653530,7240,7240,7240,7240,0
20240719,192000,194653530,7240,7240,7240,7240,0
20240719,191900,194653530,7240,7240,7240,7240,0
20240719,191800,194653530,7240,7240,7240,7240,0
20240719,191700,194653530,7240,7240,7240,7240,0
20240719,191600,194653530,7240,7240,7240,7240,0
20240719,191500,194653530,7240,7240,7240,7240,0
20240719,191400,194653530,7240,7240,7240,7240,0
20240719,191300,194653530,7240,7240,7240,7240,0
20240719,191200,194653530,7240,7240,7240,7240,0
20240719,191100,194653530,7240,7240,7240,7240,0
20240719,191000,194653530,7240,7240,7240,7240,0
20240719,190900,194653530,7240,7240,7240,7240,0
20240719,190800,194653530,7240,7240,7240,7240,0
20240719,190700,194653530,7240,7240,7240,7240,0
20240719,190600,194653530,7240,7240,7240,7240,0
20240719,190500,194653530,7240,7240,7240,7240,0
20240719,190400,194653530,7240,7240,7240,7240,0
20240719,190300,194653530,7240,7240,7240,7240,0
20240719,190200,194653530,7240,7240,7240,7240,0
20240719,190100,194653530,7240,7240,7240,7240,0
20240719,190000,194653530,7240,7240,7240,7240,0
20240719,185900,194653530,7240,7240,7240,7240,0
20240719,185800,194653530,7240,7240,7240,7240,0
20240719,185700,194653530,7240,7240,7240,7240,1482
20240719,185600,194653530,7240,7240,7240,7240,0
20240719,185500,194653530,7240,7240,7240,7240,0
20240719,185400,194653530,7240,7240,7240,7240,0
20240719,185300,194653530,7240,7240,7240,7240,0
20240719,185200,194653530,7240,7240,7240,7240,0
20240719,185100,194653530,7240,7240,7240,7240,0
20240719,185000,194653530,7240,7240,7240,7240,0
20240719,184900,194653530,7240,7240,7240,7240,0
20240719,184800,194653530,7240,7240,7240,7240,0
20240719,184700,194653530,7240,7240,7240,7240,0
20240719,184600,194653530,7240,7240,7240,7240,0
20240719,184500,194653530,7240,7240,7240,7240,0
20240719,184400,194653530,7240,7240,7240,7240,0
20240719,184300,194653530,7240,7240,7240,7240,0
20240719,184200,194653530,7240,7240,7240,7240,0
20240719,184100,194653530,7240,7240,7240,7240,0
20240719,184000,194653530,7240,7240,7240,7240,0
20240719,183900,194653530,7240,7240,7240,7240,0
20240719,183800,194653530,7240,7240,7240,7240,0
20240719,183700,194653530,7240,7240,7240,7240,0
20240719,183600,194653530,7240,7240,7240,7240,0
20240719,183500,194653530,7240,7240,7240,7240,0
20240719,183400,194653530,7240,7240,7240,7240,0
20240719,183300,194653530,7240,7240,7240,7240,0
20240719,183200,194653530,7240,7240,7240,7240,0
20240719,183100,194653530,7240,7240,7240,7240,0
20240719,183000,194653530,7240,7240,7240,7240,0
20240719,182900,194653530,7240,7240,7240,7240,0
20240719,182800,194653530,7240,7240,7240,7240,0
20240719,182700,194653530,7240,7240,7240,7240,1482
20240719,182600,194653530,7240,7240,7240,7240,0
20240719,182500,194653530,7240,7240,7240,7240,0
20240719,182400,194653530,7240,7240,7240,7240,0
20240719,182300,194653530,7240,7240,7240,7240,0
20240719,182200,194653530,7240,7240,7240,7240,0
20240719,182100,194653530,7240,7240,7240,7240,0
20240719,182000,194653530,7240,7240,7240,7240,0
20240719,181900,194653530,7240,7240,7240,7240,0
20240719,181800,194653530,7240,7240,7240,7240,0
20240719,181700,194653530,7240,7240,7240,7240,0
20240719,181600,194653530,7240,7240,7240,7240,0
20240719,181500,194653530,7240,7240,7240,7240,0
20240719,181400,194653530,7240,7240,7240,7240,0
20240719,181300,194653530,7240,7240,7240,7240,0
20240719,181200,194653530,7240,7240,7240,7240,0
20240719,181100,194653530,7240,7240,7240,7240,0
20240719,181000,194653530,7240,7240,7240,7240,0
20240719,180900,194653530,7240,7240,7240,7240,0
20240719,180800,194653530,7240,7240,7240,7240,0
20240719,180700,194653530,7240,7240,7240,7240,0
20240719,180600,194653530,7240,7240,7240,7240,0
20240719,180500,194653530,7240,7240,7240,7240,0
20240719,180400,194653530,7240,7240,7240,7240,0
20240719,180300,194653530,7240,7240,7240,7240,0
20240719,180200,194653530,7240,7240,7240,7240,0
20240719,180100,194653530,7240,7240,7240,7240,0
20240719,180000,194653530,7240,7240,7240,7240,0
20240719,175900,194653530,7240,7240,7240,7240,0
20240719,175800,194653530,7240,7240,7240,7240,0
20240719,175700,194653530,7240,7240,7240,7240,1482
20240719,175600,194653530,7240,7240,7240,7240,0
20240719,175500,194653530,7240,7240,7240,7240,0
20240719,175400,194653530,7240,7240,7240,7240,0
20240719,175300,194653530,7240,7240,7240,7240,0
20240719,175200,194653530,7240,7240,7240,7240,0
20240719,175100,194653530,7240,7240,7240,7240,0
20240719,175000,194653530,7240,7240,7240,7240,0
20240719,174900,194653530,7240,7240,7240,7240,0
20240719,174800,194653530,7240,7240,7240,7240,0
20240719,174700,194653530,7240,7240,7240,7240,0
20240719,174600,194653530,7240,7240,7240,7240,0
20240719,174500,194653530,7240,7240,7240,7240,0
20240719,174400,194653530,7240,7240,7240,7240,0
20240719,174300,194653530,7240,7240,7240,7240,0
20240719,174200,194653530,7240,7240,7240,7240,0
20240719,174100,194653530,7240,7240,7240,7240,0
20240719,174000,194653530,7240,7240,7240,7240,0
20240719,173900,194653530,7240,7240,7240,7240,0
20240719,173800,194653530,7240,7240,7240,7240,0
20240719,173700,194653530,7240,7240,7240,7240,0
20240719,173600,194653530,7240,7240,7240,7240,0
20240719,173500,194653530,7240,7240,7240,7240,0
20240719,173400,194653530,7240,7240,7240,7240,0
20240719,173300,194653530,7240,7240,7240,7240,0
20240719,173200,194653530,7240,7240,7240,7240,0
20240719,173100,194653530,7240,7240,7240,7240,0
20240719,173000,194653530,7240,7240,7240,7240,0
20240719,172900,194653530,7240,7240,7240,7240,0
20240719,172800,194653530,7240,7240,7240,7240,0
20240719,172700,194653530,7240,7240,7240,7240,1482
20240719,172600,194653530,7240,7240,7240,7240,0
20240719,172500,194653530,7240,7240,7240,7240,0
20240719,172400,194653530,7240,7240,7240,7240,0
20240719,172300,194653530,7240,7240,7240,7240,0
20240719,172200,194653530,7240,7240,7240,7240,0
20240719,172100,194653530,7240,7240,7240,7240,0
20240719,172000,194653530,7240,7240,7240,7240,0
20240719,171900,194653530,7240,7240,7240,7240,0
20240719,171800,194653530,7240,7240,7240,7240,0
20240719,171700,194653530,7240,7240,7240,7240,0
20240719,171600,194653530,7240,7240,7240,7240,0
20240719,171500,194653530,7240,7240,7240,7240,0
20240719,171400,194653530,7240,7240,7240,7240,0
20240719,171300,194653530,7240,7240,7240,7240,0
20240719,171200,194653530,7240,7240,7240,7240,0
20240719,171100,194653530,7240,7240,7240,7240,0
20240719,171000,194653530,7240,7240,7240,7240,0
20240719,170900,194653530,7240,7240,7240,7240,0
20240719,170800,194653530,7240,7240,7240,7240,0
20240719,170700,194653530,7240,7240,7240,7240,0
20240719,170600,194653530,7240,7240,7240,7240,0
20240719,170500,194653530,7240,7240,7240,7240,0
20240719,170400,194653530,7240,7240,7240,7240,0
20240719,170300,194653530,7240,7240,7240,7240,0
20240719,170200,194653530,7240,7240,7240,7240,0
20240719,170100,194653530,7240,7240,7240,7240,0
20240719,170000,194653530,7240,7240,7240,7240,0
20240719,165900,194653530,7240,7240,7240,7240,0
20240719,165800,194653530,7240,7240,7240,7240,0
20240719,165700,194653530,7240,7240,7240,7240,1482
20240719,165600,194653530,7240,7240,7240,7240,0
20240719,165500,194653530,7240,7240,7240,7240,0
20240719,165400,194653530,7240,7240,7240,7240,0
20240719,165300,194653530,7240,7240,7240,7240,0
20240719,165200,194653530,7240,7240,7240,7240,0
20240719,165100,194653530,7240,7240,7240,7240,0
20240719,165000,194653530,7240,7240,7240,7240,0
20240719,164900,194653530,7240,7240,7240,7240,0
20240719,164800,194653530,7240,7240,7240,7240,0
20240719,164700,194653530,7240,7240,7240,7240,0
20240719,164600,194653530,7240,7240,7240,7240,0
20240719,164500,194653530,7240,7240,7240,7240,0
20240719,164400,194653530,7240,7240,7240,7240,0
20240719,164300,194653530,7240,7240,7240,7240,0
20240719,164200,194653530,7240,7240,7240,7240,0
20240719,164100,194653530,7240,7240,7240,7240,0
20240719,164000,194653530,7240,7240,7240,7240,0
20240719,163900,194653530,7240,7240,7240,7240,0
20240719,163800,194653530,7240,7240,7240,7240,0
20240719,163700,194653530,7240,7240,7240,7240,0
20240719,163600,194653530,7240,7240,7240,7240,0
20240719,163500,194653530,7240,7240,7240,7240,0
20240719,163400,194653530,7240,7240,7240,7240,0
20240719,163300,194653530,7240,7240,7240,7240,0
20240719,163200,194653530,7240,7240,7240,7240,0
20240719,163100,194653530,7240,7240,7240,7240,0
20240719,163000,194653530,7240,7240,7240,7240,0
20240719,162900,194653530,7240,7240,7240,7240,0
20240719,162800,194653530,7240,7240,7240,7240,0
20240719,162700,194653530,7240,7240,7240,7240,1482
20240719,162600,194653530,7240,7240,7240,7240,0
20240719,162500,194653530,7240,7240,7240,7240,0
20240719,162400,194653530,7240,7240,7240,7240,0
20240719,162300,194653530,7240,7240,7240,7240,0
20240719,162200,194653530,7240,7240,7240,7240,0
20240719,162100,194653530,7240,7240,7240,7240,0
20240719,162000,194653530,7240,7240,7240,7240,0
20240719,161900,194653530,7240,7240,7240,7240,0
20240719,161800,194653530,7240,7240,7240,7240,0
20240719,161700,194653530,7240,7240,7240,7240,0
20240719,161600,194653530,7240,7240,7240,7240,0
20240719,161500,194653530,7240,7240,7240,7240,0
20240719,161400,194653530,7240,7240,7240,7240,0
20240719,161300,194653530,7240,7240,7240,7240,0
20240719,161200,194653530,7240,7240,7240,7240,0
20240719,161100,194653530,7240,7240,7240,7240,0
20240719,161000,194653530,7240,7240,7240,7240,0
20240719,160900,194653530,7240,7240,7240,7240,0
20240719,160800,194653530,7240,7240,7240,7240,0
20240719,160700,194653530,7240,7240,7240,7240,0
20240719,160600,194653530,7240,7240,7240,7240,0
20240719,160500,194653530,7240,7240,7240,7240,0
20240719,160400,194653530,7240,7240,7240,7240,0
20240719,160300,194653530,7240,7240,7240,7240,0
20240719,160200,194653530,7240,7240,7240,7240,0
20240719,160100,194653530,7240,7240,7240,7240,0
20240719,160000,194653530,7240,7240,7240,7240,0
20240719,155900,194653530,7240,7240,7240,7240,0
20240719,155800,194653530,7240,7240,7240,7240,0
20240719,155700,194653530,7240,7240,7240,7240,1482
20240719,155600,194653530,7240,7240,7240,7240,0
20240719,155500,194653530,7240,7240,7240,7240,0
20240719,155400,194653530,7240,7240,7240,7240,0
20240719,155300,194653530,7240,7240,7240,7240,0
20240719,155200,194653530,7240,7240,7240,7240,0
20240719,155100,194653530,7240,7240,7240,7240,0
20240719,155000,194653530,7240,7240,7240,7240,0
20240719,154900,194653530,7240,7240,7240,7240,0
20240719,154800,194653530,7240,7240,7240,7240,0
20240719,154700,194653530,7240,7240,7240,7240,0
20240719,154600,194653530,7240,7240,7240,7240,0
20240719,154500,194653530,7240,7240,7240,7240,0
20240719,154400,194653530,7240,7240,7240,7240,0
20240719,154300,194653530,7240,7240,7240,7240,0
20240719,154200,194653530,7240,7240,7240,7240,0
20240719,154100,194653530,7240,7240,7240,7240,0
20240719,154000,194653530,7240,7240,7240,7240,0
20240719,153900,194653530,7240,7240,7240,7240,0
20240719,153800,194653530,7240,7240,7240,7240,0
20240719,153700,194653530,7240,7240,7240,7240,0
20240719,153600,194653530,7240,7240,7240,7240,0
20240719,153500,194653530,7240,7240,7240,7240,0
20240719,153400,194653530,7240,7240,7240,7240,0
20240719,153300,194653530,7240,7240,7240,7240,0
20240719,153200,194653530,7240,7240,7240,7240,0
20240719,153100,194653530,7240,7240,7240,7240,0
20240719,153000,194653530,7240,7240,7240,7240,1482
20240719,152900,183923850,7170,7170,7170,7170,0
20240719,152800,183923850,7170,7170,7170,7170,0
20240719,152700,183923850,7170,7170,7170,7170,0
20240719,152600,183923850,7170,7170,7170,7170,0
20240719,152500,183923850,7170,7170,7170,7170,0
20240719,152400,183923850,7170,7170,7170,7170,0
20240719,152300,183923850,7170,7170,7170,7170,0
20240719,152200,183923850,7170,7170,7170,7170,0
20240719,152100,183923850,7170,7170,7170,7170,0
20240719,152000,183923850,7170,7170,7170,7170,0
20240719,151900,183923850,7170,7210,7220,7170,139
20240719,151800,182921310,7170,7200,7200,7170,70
20240719,151700,182419230,7210,7210,7210,7210,20
20240719,151600,182275030,7210,7210,7210,7210,10
20240719,151500,182202930,7210,7210,7210,7210,28
20240719,151400,182001050,7210,7210,7210,7210,6
20240719,151300,181957790,7210,7200,7210,7200,19
20240719,151200,181820980,7200,7200,7200,7200,2
20240719,151100,181806580,7200,7200,7200,7200,0
20240719,151000,181806580,7200,7200,7200,7200,10
20240719,150900,181734580,7200,7190,7200,7190,2
20240719,150800,181720190,7190,7190,7190,7190,50
20240719,150700,181360690,7200,7190,7200,7170,441
20240719,150600,178190490,7200,7200,7200,7200,0
20240719,150500,178190490,7200,7180,7200,7170,1013
20240719,150400,170926030,7180,7180,7180,7180,0
20240719,150300,170926030,7180,7180,7180,7180,0
20240719,150200,170926030,7180,7180,7180,7180,0
20240719,150100,170926030,7180,7200,7200,7180,1304
20240719,150000,161560010,7200,7200,7200,7200,0
20240719,145900,161560010,7200,7200,7200,7200,9
20240719,145800,161495210,7200,7200,7200,7200,10
20240719,145700,161423210,7210,7210,7210,7210,0
20240719,145600,161423210,7210,7210,7210,7210,0
20240719,145500,161423210,7210,7200,7210,7200,58
20240719,145400,161005600,7200,7200,7200,7200,0
20240719,145300,161005600,7200,7200,7200,7200,0
20240719,145200,161005600,7200,7200,7200,7200,0
20240719,145100,161005600,7200,7200,7200,7200,0
20240719,145000,161005600,7200,7200,7200,7200,1
20240719,144900,160998400,7200,7200,7200,7200,10
20240719,144800,160926400,7200,7200,7200,7200,1
20240719,144700,160919200,7200,7200,7200,7200,31
20240719,144600,160696000,7200,7200,7200,7200,0
20240719,144500,160696000,7200,7200,7200,7200,113
20240719,144400,159882400,7190,7190,7190,7190,0
20240719,144300,159882400,7190,7190,7190,7190,0
20240719,144200,159882400,7190,7190,7190,7190,0
20240719,144100,159882400,7190,7190,7190,7190,0
20240719,144000,159882400,7190,7200,7200,7190,365
20240719,143900,157258000,7190,7190,7190,7190,0
20240719,143800,157258000,7190,7190,7190,7190,0
20240719,143700,157258000,7190,7190,7190,7190,0
20240719,143600,157258000,7190,7200,7200,7190,30
20240719,143500,157042250,7220,7220,7220,7220,0
20240719,143400,157042250,7220,7220,7220,7220,1
20240719,143300,157035030,7190,7190,7190,7190,0
20240719,143200,157035030,7190,7190,7190,7190,0
20240719,143100,157035030,7190,7190,7190,7190,0
20240719,143000,157035030,7190,7190,7190,7190,0
20240719,142900,157035030,7190,7190,7190,7190,0
20240719,142800,157035030,7190,7190,7190,7190,0
20240719,142700,157035030,7190,7190,7190,7190,0
20240719,142600,157035030,7190,7190,7190,7190,14
20240719,142500,156934370,7200,7200,7200,7200,0
20240719,142400,156934370,7200,7200,7200,7200,0
20240719,142300,156934370,7200,7200,7200,7200,197
20240719,142200,155515970,7200,7200,7200,7200,0
20240719,142100,155515970,7200,7200,7200,7200,0
20240719,142000,155515970,7200,7200,7200,7200,0
20240719,141900,155515970,7200,7200,7200,7200,0
20240719,141800,155515970,7200,7200,7200,7200,0
20240719,141700,155515970,7200,7210,7210,7200,500
20240719,141600,151915940,7220,7220,7220,7220,18
20240719,141500,151785980,7220,7220,7220,7220,0
20240719,141400,151785980,7220,7220,7220,7220,10
20240719,141300,151713780,7220,7220,7220,7220,0
20240719,141200,151713780,7220,7220,7220,7220,0
20240719,141100,151713780,7220,7220,7220,7220,0
20240719,141000,151713780,7220,7220,7220,7220,0
20240719,140900,151713780,7220,7220,7220,7220,0
20240719,140800,151713780,7220,7220,7220,7220,0
20240719,140700,151713780,7220,7220,7220,7220,0
20240719,140600,151713780,7220,7220,7220,7220,0
20240719,140500,151713780,7220,7220,7220,7220,1
20240719,140400,151706560,7210,7210,7210,7210,0
20240719,140300,151706560,7210,7210,7210,7210,0
20240719,140200,151706560,7210,7210,7210,7210,0
20240719,140100,151706560,7210,7210,7210,7210,0
20240719,140000,151706560,7210,7210,7210,7210,91
20240719,135900,151050450,7200,7200,7200,7200,331
20240719,135800,148667250,7190,7190,7190,7190,221
20240719,135700,147078260,7200,7200,7200,7200,51
20240719,135600,146711060,7200,7200,7200,7200,0
20240719,135500,146711060,7200,7200,7200,7200,10
20240719,135400,146639060,7190,7190,7190,7190,0
20240719,135300,146639060,7190,7210,7210,7190,27
20240719,135200,146444910,7210,7210,7210,7210,0
20240719,135100,146444910,7210,7190,7210,7190,35
20240719,135000,146193240,7190,7200,7200,7190,113
20240719,134900,145380180,7200,7200,7200,7200,0
20240719,134800,145380180,7200,7200,7200,7200,0
20240719,134700,145380180,7200,7200,7200,7200,1
20240719,134600,145372980,7190,7190,7190,7190,0
20240719,134500,145372980,7190,7190,7190,7190,56
20240719,134400,144970340,7190,7190,7190,7190,0
20240719,134300,144970340,7190,7190,7190,7190,0
20240719,134200,144970340,7190,7190,7190,7190,0
20240719,134100,144970340,7190,7190,7190,7190,0
20240719,134000,144970340,7190,7190,7190,7190,0
20240719,133900,144970340,7190,7190,7190,7190,0
20240719,133800,144970340,7190,7190,7190,7190,100
20240719,133700,144251340,7200,7200,7200,7200,0
20240719,133600,144251340,7200,7200,7200,7200,0
20240719,133500,144251340,7200,7200,7200,7200,0
20240719,133400,144251340,7200,7200,7200,7200,10
20240719,133300,144179340,7220,7210,7220,7210,274
20240719,133200,142203790,7210,7210,7210,7210,0
20240719,133100,142203790,7210,7210,7210,7210,0
20240719,133000,142203790,7210,7210,7210,7210,0
20240719,132900,142203790,7210,7210,7210,7210,366
20240719,132800,139564930,7210,7210,7210,7210,0
20240719,132700,139564930,7210,7210,7210,7210,0
20240719,132600,139564930,7210,7210,7210,7210,0
20240719,132500,139564930,7210,7200,7210,7200,72
20240719,132400,139046520,7210,7210,7210,7210,0
20240719,132300,139046520,7210,7210,7210,7210,1
20240719,132200,139039310,7210,7210,7210,7210,32
20240719,132100,138808590,7210,7210,7210,7210,0
20240719,132000,138808590,7210,7210,7210,7210,1
20240719,131900,138801380,7210,7210,7210,7210,0
20240719,131800,138801380,7210,7210,7210,7210,0
20240719,131700,138801380,7210,7210,7210,7210,0
20240719,131600,138801380,7210,7210,7210,7210,0
20240719,131500,138801380,7210,7200,7210,7200,218
20240719,131400,137231770,7190,7190,7190,7190,0
20240719,131300,137231770,7190,7190,7190,7190,0
20240719,131200,137231770,7190,7190,7190,7190,500
20240719,131100,133636770,7190,7190,7190,7190,0
20240719,131000,133636770,7190,7190,7190,7190,400
20240719,130900,130760770,7190,7190,7190,7190,0
20240719,130800,130760770,7190,7190,7190,7190,0
20240719,130700,130760770,7190,7190,7190,7190,5
20240719,130600,130724820,7200,7200,7200,7200,0
20240719,130500,130724820,7200,7200,7200,7200,0
20240719,130400,130724820,7200,7200,7200,7200,0
20240719,130300,130724820,7200,7200,7200,7200,404
20240719,130200,127816020,7200,7200,7200,7200,50
20240719,130100,127456020,7200,7200,7200,7200,0
20240719,130000,127456020,7200,7200,7200,7200,0
20240719,125900,127456020,7200,7200,7200,7200,0
20240719,125800,127456020,7200,7200,7200,7200,0
20240719,125700,127456020,7200,7200,7200,7200,0
20240719,125600,127456020,7200,7200,7200,7200,0
20240719,125500,127456020,7200,7200,7200,7200,0
20240719,125400,127456020,7200,7200,7200,7200,0
20240719,125300,127456020,7200,7200,7200,7200,0
20240719,125200,127456020,7200,7200,7200,7200,150
20240719,125100,126376020,7210,7210,7210,7210,1
20240719,125000,126368810,7200,7200,7200,7200,0
20240719,124900,126368810,7200,7200,7200,7200,0
20240719,124800,126368810,7200,7200,7200,7200,10
20240719,124700,126296810,7210,7210,7210,7210,15
20240719,124600,126188660,7210,7210,7210,7210,0
20240719,124500,126188660,7210,7210,7210,7210,7
20240719,124400,126138190,7200,7200,7200,7200,0
20240719,124300,126138190,7200,7200,7200,7200,0
20240719,124200,126138190,7200,7200,7200,7200,100
20240719,124100,125418190,7210,7210,7210,7210,0
20240719,124000,125418190,7210,7210,7210,7210,0
20240719,123900,125418190,7210,7210,7210,7210,0
20240719,123800,125418190,7210,7210,7210,7210,1
20240719,123700,125410980,7190,7190,7190,7190,0
20240719,123600,125410980,7190,7190,7190,7190,0
20240719,123500,125410980,7190,7200,7200,7190,7
20240719,123400,125360620,7200,7200,7200,7200,0
20240719,123300,125360620,7200,7200,7200,7200,319
20240719,123200,123063820,7200,7200,7200,7200,0
20240719,123100,123063820,7200,7200,7200,7200,0
20240719,123000,123063820,7200,7200,7200,7200,0
20240719,122900,123063820,7200,7200,7200,7200,0
20240719,122800,123063820,7200,7200,7200,7200,0
20240719,122700,123063820,7200,7200,7200,7200,224
20240719,122600,121451020,7210,7210,7210,7210,0
20240719,122500,121451020,7210,7210,7210,7210,0
20240719,122400,121451020,7210,7210,7210,7210,0
20240719,122300,121451020,7210,7210,7210,7210,0
20240719,122200,121451020,7210,7210,7210,7210,0
20240719,122100,121451020,7210,7210,7210,7210,0
20240719,122000,121451020,7210,7210,7210,7210,0
20240719,121900,121451020,7210,7210,7210,7210,0
20240719,121800,121451020,7210,7210,7210,7210,1
20240719,121700,121443810,7210,7210,7210,7210,0
20240719,121600,121443810,7210,7200,7210,7200,14
20240719,121500,121342920,7190,7190,7190,7190,6
20240719,121400,121299780,7200,7200,7200,7200,8
20240719,121300,121242180,7210,7210,7210,7210,0
20240719,121200,121242180,7210,7210,7210,7210,0
20240719,121100,121242180,7210,7210,7210,7210,0
20240719,121000,121242180,7210,7200,7210,7200,300
20240719,120900,119082170,7200,7200,7200,7200,138
20240719,120800,118088570,7190,7190,7190,7190,0
20240719,120700,118088570,7190,7190,7190,7190,0
20240719,120600,118088570,7190,7190,7190,7190,0
20240719,120500,118088570,7190,7200,7200,7190,229
20240719,120400,116442050,7200,7200,7200,7200,4
20240719,120300,116413250,7200,7200,7200,7200,7
20240719,120200,116362850,7220,7220,7220,7220,0
20240719,120100,116362850,7220,7220,7220,7220,50
20240719,120000,116001850,7220,7220,7220,7220,0
20240719,115900,116001850,7220,7220,7220,7220,0
20240719,115800,116001850,7220,7220,7220,7220,0
20240719,115700,116001850,7220,7220,7220,7220,8
20240719,115600,115944090,7220,7220,7220,7220,0
20240719,115500,115944090,7220,7220,7220,7220,0
20240719,115400,115944090,7220,7200,7220,7190,311
20240719,115300,113707010,7220,7220,7220,7220,0
20240719,115200,113707010,7220,7220,7220,7220,0
20240719,115100,113707010,7220,7220,7220,7220,0
20240719,115000,113707010,7220,7220,7220,7220,0
20240719,114900,113707010,7220,7220,7220,7220,0
20240719,114800,113707010,7220,7220,7220,7220,0
20240719,114700,113707010,7220,7220,7220,7220,0
20240719,114600,113707010,7220,7220,7220,7220,0
20240719,114500,113707010,7220,7220,7220,7220,0
20240719,114400,113707010,7220,7220,7220,7220,0
20240719,114300,113707010,7220,7220,7220,7220,0
20240719,114200,113707010,7220,7220,7220,7220,0
20240719,114100,113707010,7220,7220,7220,7220,0
20240719,114000,113707010,7220,7220,7220,7220,1
20240719,113900,113699790,7220,7220,7220,7220,107
20240719,113800,112927250,7220,7220,7220,7220,0
20240719,113700,112927250,7220,7200,7230,7190,1394
20240719,113600,102895690,7220,7220,7220,7220,2000
20240719,113500,88455690,7230,7230,7230,7230,0
20240719,113400,88455690,7230,7230,7230,7230,14
20240719,113300,88354470,7230,7230,7230,7230,0
20240719,113200,88354470,7230,7230,7230,7230,0
20240719,113100,88354470,7230,7230,7230,7230,0
20240719,113000,88354470,7230,7230,7230,7230,0
20240719,112900,88354470,7230,7230,7230,7230,0
20240719,112800,88354470,7230,7230,7230,7230,22
20240719,112700,88195410,7230,7230,7230,7230,0
20240719,112600,88195410,7230,7230,7230,7230,0
20240719,112500,88195410,7230,7230,7230,7230,0
20240719,112400,88195410,7230,7230,7230,7230,0
20240719,112300,88195410,7230,7230,7230,7230,0
20240719,112200,88195410,7230,7230,7230,7230,0
20240719,112100,88195410,7230,7230,7230,7230,0
20240719,112000,88195410,7230,7230,7230,7230,0
20240719,111900,88195410,7230,7230,7230,7230,0
20240719,111800,88195410,7230,7230,7230,7230,0
20240719,111700,88195410,7230,7200,7230,7200,251
20240719,111600,86388180,7210,7210,7210,7210,10
20240719,111500,86316080,7230,7230,7230,7230,0
20240719,111400,86316080,7230,7230,7230,7230,0
20240719,111300,86316080,7230,7230,7230,7230,0
20240719,111200,86316080,7230,7230,7230,7230,0
20240719,111100,86316080,7230,7230,7230,7230,0
20240719,111000,86316080,7230,7230,7230,7230,0
20240719,110900,86316080,7230,7230,7230,7230,0
20240719,110800,86316080,7230,7230,7230,7230,0
20240719,110700,86316080,7230,7230,7230,7230,1
20240719,110600,86308850,7210,7210,7210,7210,0
20240719,110500,86308850,7210,7210,7210,7210,0
20240719,110400,86308850,7210,7210,7210,7210,0
20240719,110300,86308850,7210,7210,7210,7210,0
20240719,110200,86308850,7210,7220,7220,7210,361
20240719,110100,83706030,7230,7230,7230,7230,1
20240719,110000,83698800,7230,7230,7230,7230,0
20240719,105900,83698800,7230,7230,7230,7230,2
20240719,105800,83684340,7230,7230,7230,7230,0
20240719,105700,83684340,7230,7210,7230,7210,691
20240719,105600,78702210,7230,7230,7230,7230,0
20240719,105500,78702210,7230,7230,7230,7230,0
20240719,105400,78702210,7230,7230,7230,7230,0
20240719,105300,78702210,7230,7230,7230,7230,0
20240719,105200,78702210,7230,7230,7230,7230,0
20240719,105100,78702210,7230,7230,7230,7230,0
20240719,105000,78702210,7230,7230,7230,7230,0
20240719,104900,78702210,7230,7230,7230,7230,0
20240719,104800,78702210,7230,7230,7230,7230,0
20240719,104700,78702210,7230,7210,7230,7210,443
20240719,104600,75508160,7210,7210,7210,7210,100
20240719,104500,74787160,7210,7210,7210,7210,5
20240719,104400,74751110,7210,7220,7220,7210,257
20240719,104300,72898100,7240,7240,7240,7240,0
20240719,104200,72898100,7240,7240,7240,7240,0
20240719,104100,72898100,7240,7240,7240,7240,0
20240719,104000,72898100,7240,7240,7240,7240,0
20240719,103900,72898100,7240,7240,7240,7240,0
20240719,103800,72898100,7240,7240,7240,7240,0
20240719,103700,72898100,7240,7220,7240,7220,7
20240719,103600,72847540,7240,7240,7240,7240,0
20240719,103500,72847540,7240,7240,7240,7240,0
20240719,103400,72847540,7240,7240,7240,7240,0
20240719,103300,72847540,7240,7220,7240,7220,101
20240719,103200,72118300,7240,7240,7240,7240,0
20240719,103100,72118300,7240,7240,7240,7240,0
20240719,103000,72118300,7240,7240,7240,7240,0
20240719,102900,72118300,7240,7240,7240,7240,0
20240719,102800,72118300,7240,7220,7240,7220,101
20240719,102700,71389060,7240,7240,7240,7240,0
20240719,102600,71389060,7240,7240,7240,7240,0
20240719,102500,71389060,7240,7240,7240,7240,1
20240719,102400,71381820,7210,7210,7210,7210,0
20240719,102300,71381820,7210,7210,7210,7210,140
20240719,102200,70372420,7240,7240,7240,7240,0
20240719,102100,70372420,7240,7240,7240,7240,1
20240719,102000,70365180,7220,7220,7220,7220,127
20240719,101900,69448240,7240,7240,7240,7240,0
20240719,101800,69448240,7240,7240,7240,7240,0
20240719,101700,69448240,7240,7240,7240,7240,2
20240719,101600,69433760,7240,7240,7240,7240,0
20240719,101500,69433760,7240,7240,7240,7240,0
20240719,101400,69433760,7240,7240,7240,7240,0
20240719,101300,69433760,7240,7230,7240,7230,2
20240719,101200,69419290,7240,7240,7240,7240,13
20240719,101100,69325170,7240,7240,7240,7240,0
20240719,101000,69325170,7240,7240,7240,7240,0
20240719,100900,69325170,7240,7240,7240,7240,0
20240719,100800,69325170,7240,7240,7240,7240,0
20240719,100700,69325170,7240,7240,7240,7240,0
20240719,100600,69325170,7240,7240,7240,7240,0
20240719,100500,69325170,7240,7240,7240,7240,0
20240719,100400,69325170,7240,7240,7240,7240,0
20240719,100300,69325170,7240,7240,7240,7240,5
20240719,100200,69288970,7240,7240,7240,7240,0
20240719,100100,69288970,7240,7240,7240,7240,0
20240719,100000,69288970,7240,7240,7240,7240,0
20240719,095900,69288970,7240,7240,7240,7240,2
20240719,095800,69274490,7230,7240,7240,7230,408
20240719,095700,66322790,7240,7240,7240,7240,0
20240719,095600,66322790,7240,7200,7240,7200,1403
20240719,095500,56221080,7200,7210,7210,7200,105
20240719,095400,55464980,7240,7240,7240,7240,0
20240719,095300,55464980,7240,7240,7240,7240,0
20240719,095200,55464980,7240,7220,7240,7200,501
20240719,095100,51853140,7240,7240,7240,7240,0
20240719,095000,51853140,7240,7240,7240,7240,0
20240719,094900,51853140,7240,7240,7240,7240,1
20240719,094800,51845900,7220,7220,7240,7220,102
20240719,094700,51109440,7240,7240,7240,7240,0
20240719,094600,51109440,7240,7240,7240,7240,0
20240719,094500,51109440,7240,7240,7240,7240,0
20240719,094400,51109440,7240,7220,7240,7220,65
20240719,094300,50640120,7240,7240,7240,7240,0
20240719,094200,50640120,7240,7240,7240,7240,1
20240719,094100,50632880,7240,7240,7240,7240,0
20240719,094000,50632880,7240,7240,7240,7240,66
20240719,093900,50155040,7240,7240,7240,7240,1
20240719,093800,50147800,7240,7240,7240,7240,0
20240719,093700,50147800,7240,7240,7240,7240,184
20240719,093600,48815640,7240,7240,7240,7240,0
20240719,093500,48815640,7240,7240,7240,7240,1
20240719,093400,48808400,7240,7240,7240,7240,0
20240719,093300,48808400,7240,7240,7240,7240,1
20240719,093200,48801160,7240,7240,7240,7240,2
20240719,093100,48786680,7200,7200,7200,7200,0
20240719,093000,48786680,7200,7200,7200,7200,500
20240719,092900,45186680,7250,7210,7250,7200,502
20240719,092800,41569600,7250,7210,7250,7210,501
20240719,092700,37957350,7250,7250,7250,7250,0
20240719,092600,37957350,7250,7250,7250,7250,0
20240719,092500,37957350,7250,7250,7250,7250,0
20240719,092400,37957350,7250,7250,7250,7210,502
20240719,092300,34337600,7220,7240,7250,7220,552
20240719,092200,30351420,7250,7250,7250,7250,0
20240719,092100,30351420,7250,7250,7250,7250,1
20240719,092000,30344170,7250,7250,7250,7250,0
20240719,091900,30344170,7250,7250,7250,7250,0
20240719,091800,30344170,7250,7250,7250,7250,0
20240719,091700,30344170,7250,7250,7250,7250,0
20240719,091600,30344170,7250,7240,7250,7240,3
20240719,091500,30322440,7250,7250,7250,7250,2
20240719,091400,30307940,7250,7250,7250,7250,16
20240719,091300,30191940,7250,7220,7250,7210,577
20240719,091200,26030090,7250,7220,7250,7220,3501
20240719,091100,752840,7250,7250,7250,7250,1
20240719,091000,745590,7230,7230,7230,7230,0
20240719,090900,745590,7230,7230,7230,7230,19
20240719,090800,608220,7250,7250,7250,7250,0
20240719,090700,608220,7250,7250,7250,7250,1
20240719,090600,600970,7230,7230,7230,7230,2
20240719,090500,586510,7250,7250,7250,7250,4
20240719,090400,557510,7250,7250,7250,7250,1
20240719,090300,550260,7250,7250,7250,7250,1
20240719,090200,543010,7240,7240,7240,7240,50
20240719,090100,181010,7240,7240,7240,7240,21
20240719,090000,28970,7250,7240,7250,7240,4