KissMeData/215570/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203700,458413,597,597,597,597,1
20240729,203600,458413,597,597,597,597,0
20240729,203500,458413,597,597,597,597,0
20240729,203400,458413,597,597,597,597,0
20240729,203300,458413,597,597,597,597,0
20240729,203200,458413,597,597,597,597,0
20240729,203100,458413,597,597,597,597,0
20240729,203000,458413,597,597,597,597,0
20240729,202900,458413,597,597,597,597,0
20240729,202800,458413,597,597,597,597,0
20240729,202700,458413,597,597,597,597,0
20240729,202600,458413,597,597,597,597,0
20240729,202500,458413,597,597,597,597,0
20240729,202400,458413,597,597,597,597,0
20240729,202300,458413,597,597,597,597,0
20240729,202200,458413,597,597,597,597,0
20240729,202100,458413,597,597,597,597,0
20240729,202000,458413,597,597,597,597,0
20240729,201900,458413,597,597,597,597,0
20240729,201800,458413,597,597,597,597,0
20240729,201700,458413,597,597,597,597,0
20240729,201600,458413,597,597,597,597,0
20240729,201500,458413,597,597,597,597,0
20240729,201400,458413,597,597,597,597,0
20240729,201300,458413,597,597,597,597,0
20240729,201200,458413,597,597,597,597,0
20240729,201100,458413,597,597,597,597,0
20240729,201000,458413,597,597,597,597,0
20240729,200900,458413,597,597,597,597,0
20240729,200800,458413,597,597,597,597,0
20240729,200700,458413,597,597,597,597,1
20240729,200600,458413,597,597,597,597,0
20240729,200500,458413,597,597,597,597,0
20240729,200400,458413,597,597,597,597,0
20240729,200300,458413,597,597,597,597,0
20240729,200200,458413,597,597,597,597,0
20240729,200100,458413,597,597,597,597,0
20240729,200000,458413,597,597,597,597,0
20240729,195900,458413,597,597,597,597,0
20240729,195800,458413,597,597,597,597,0
20240729,195700,458413,597,597,597,597,0
20240729,195600,458413,597,597,597,597,0
20240729,195500,458413,597,597,597,597,0
20240729,195400,458413,597,597,597,597,0
20240729,195300,458413,597,597,597,597,0
20240729,195200,458413,597,597,597,597,0
20240729,195100,458413,597,597,597,597,0
20240729,195000,458413,597,597,597,597,0
20240729,194900,458413,597,597,597,597,0
20240729,194800,458413,597,597,597,597,0
20240729,194700,458413,597,597,597,597,0
20240729,194600,458413,597,597,597,597,0
20240729,194500,458413,597,597,597,597,0
20240729,194400,458413,597,597,597,597,0
20240729,194300,458413,597,597,597,597,0
20240729,194200,458413,597,597,597,597,0
20240729,194100,458413,597,597,597,597,0
20240729,194000,458413,597,597,597,597,0
20240729,193900,458413,597,597,597,597,0
20240729,193800,458413,597,597,597,597,0
20240729,193700,458413,597,597,597,597,1
20240729,193600,458413,597,597,597,597,0
20240729,193500,458413,597,597,597,597,0
20240729,193400,458413,597,597,597,597,0
20240729,193300,458413,597,597,597,597,0
20240729,193200,458413,597,597,597,597,0
20240729,193100,458413,597,597,597,597,0
20240729,193000,458413,597,597,597,597,0
20240729,192900,458413,597,597,597,597,0
20240729,192800,458413,597,597,597,597,0
20240729,192700,458413,597,597,597,597,0
20240729,192600,458413,597,597,597,597,0
20240729,192500,458413,597,597,597,597,0
20240729,192400,458413,597,597,597,597,0
20240729,192300,458413,597,597,597,597,0
20240729,192200,458413,597,597,597,597,0
20240729,192100,458413,597,597,597,597,0
20240729,192000,458413,597,597,597,597,0
20240729,191900,458413,597,597,597,597,0
20240729,191800,458413,597,597,597,597,0
20240729,191700,458413,597,597,597,597,0
20240729,191600,458413,597,597,597,597,0
20240729,191500,458413,597,597,597,597,0
20240729,191400,458413,597,597,597,597,0
20240729,191300,458413,597,597,597,597,0
20240729,191200,458413,597,597,597,597,0
20240729,191100,458413,597,597,597,597,0
20240729,191000,458413,597,597,597,597,0
20240729,190900,458413,597,597,597,597,0
20240729,190800,458413,597,597,597,597,0
20240729,190700,458413,597,597,597,597,1
20240729,190600,458413,597,597,597,597,0
20240729,190500,458413,597,597,597,597,0
20240729,190400,458413,597,597,597,597,0
20240729,190300,458413,597,597,597,597,0
20240729,190200,458413,597,597,597,597,0
20240729,190100,458413,597,597,597,597,0
20240729,190000,458413,597,597,597,597,0
20240729,185900,458413,597,597,597,597,0
20240729,185800,458413,597,597,597,597,0
20240729,185700,458413,597,597,597,597,0
20240729,185600,458413,597,597,597,597,0
20240729,185500,458413,597,597,597,597,0
20240729,185400,458413,597,597,597,597,0
20240729,185300,458413,597,597,597,597,0
20240729,185200,458413,597,597,597,597,0
20240729,185100,458413,597,597,597,597,0
20240729,185000,458413,597,597,597,597,0
20240729,184900,458413,597,597,597,597,0
20240729,184800,458413,597,597,597,597,0
20240729,184700,458413,597,597,597,597,0
20240729,184600,458413,597,597,597,597,0
20240729,184500,458413,597,597,597,597,0
20240729,184400,458413,597,597,597,597,0
20240729,184300,458413,597,597,597,597,0
20240729,184200,458413,597,597,597,597,0
20240729,184100,458413,597,597,597,597,0
20240729,184000,458413,597,597,597,597,0
20240729,183900,458413,597,597,597,597,0
20240729,183800,458413,597,597,597,597,0
20240729,183700,458413,597,597,597,597,1
20240729,183600,458413,597,597,597,597,0
20240729,183500,458413,597,597,597,597,0
20240729,183400,458413,597,597,597,597,0
20240729,183300,458413,597,597,597,597,0
20240729,183200,458413,597,597,597,597,0
20240729,183100,458413,597,597,597,597,0
20240729,183000,458413,597,597,597,597,0
20240729,182900,458413,597,597,597,597,0
20240729,182800,458413,597,597,597,597,0
20240729,182700,458413,597,597,597,597,0
20240729,182600,458413,597,597,597,597,0
20240729,182500,458413,597,597,597,597,0
20240729,182400,458413,597,597,597,597,0
20240729,182300,458413,597,597,597,597,0
20240729,182200,458413,597,597,597,597,0
20240729,182100,458413,597,597,597,597,0
20240729,182000,458413,597,597,597,597,0
20240729,181900,458413,597,597,597,597,0
20240729,181800,458413,597,597,597,597,0
20240729,181700,458413,597,597,597,597,0
20240729,181600,458413,597,597,597,597,0
20240729,181500,458413,597,597,597,597,0
20240729,181400,458413,597,597,597,597,0
20240729,181300,458413,597,597,597,597,0
20240729,181200,458413,597,597,597,597,0
20240729,181100,458413,597,597,597,597,0
20240729,181000,458413,597,597,597,597,0
20240729,180900,458413,597,597,597,597,0
20240729,180800,458413,597,597,597,597,0
20240729,180700,458413,597,597,597,597,1
20240729,180600,458413,597,597,597,597,0
20240729,180500,458413,597,597,597,597,0
20240729,180400,458413,597,597,597,597,0
20240729,180300,458413,597,597,597,597,0
20240729,180200,458413,597,597,597,597,0
20240729,180100,458413,597,597,597,597,0
20240729,180000,458413,597,597,597,597,0
20240729,175900,458413,597,597,597,597,0
20240729,175800,458413,597,597,597,597,0
20240729,175700,458413,597,597,597,597,0
20240729,175600,458413,597,597,597,597,0
20240729,175500,458413,597,597,597,597,0
20240729,175400,458413,597,597,597,597,0
20240729,175300,458413,597,597,597,597,0
20240729,175200,458413,597,597,597,597,0
20240729,175100,458413,597,597,597,597,0
20240729,175000,458413,597,597,597,597,0
20240729,174900,458413,597,597,597,597,0
20240729,174800,458413,597,597,597,597,0
20240729,174700,458413,597,597,597,597,0
20240729,174600,458413,597,597,597,597,0
20240729,174500,458413,597,597,597,597,0
20240729,174400,458413,597,597,597,597,0
20240729,174300,458413,597,597,597,597,0
20240729,174200,458413,597,597,597,597,0
20240729,174100,458413,597,597,597,597,0
20240729,174000,458413,597,597,597,597,0
20240729,173900,458413,597,597,597,597,0
20240729,173800,458413,597,597,597,597,0
20240729,173700,458413,597,597,597,597,1
20240729,173600,458413,597,597,597,597,0
20240729,173500,458413,597,597,597,597,0
20240729,173400,458413,597,597,597,597,0
20240729,173300,458413,597,597,597,597,0
20240729,173200,458413,597,597,597,597,0
20240729,173100,458413,597,597,597,597,0
20240729,173000,458413,597,597,597,597,0
20240729,172900,458413,597,597,597,597,0
20240729,172800,458413,597,597,597,597,0
20240729,172700,458413,597,597,597,597,0
20240729,172600,458413,597,597,597,597,0
20240729,172500,458413,597,597,597,597,0
20240729,172400,458413,597,597,597,597,0
20240729,172300,458413,597,597,597,597,0
20240729,172200,458413,597,597,597,597,0
20240729,172100,458413,597,597,597,597,0
20240729,172000,458413,597,597,597,597,0
20240729,171900,458413,597,597,597,597,0
20240729,171800,458413,597,597,597,597,0
20240729,171700,458413,597,597,597,597,0
20240729,171600,458413,597,597,597,597,0
20240729,171500,458413,597,597,597,597,0
20240729,171400,458413,597,597,597,597,0
20240729,171300,458413,597,597,597,597,0
20240729,171200,458413,597,597,597,597,0
20240729,171100,458413,597,597,597,597,0
20240729,171000,458413,597,597,597,597,0
20240729,170900,458413,597,597,597,597,0
20240729,170800,458413,597,597,597,597,0
20240729,170700,458413,597,597,597,597,1
20240729,170600,458413,597,597,597,597,0
20240729,170500,458413,597,597,597,597,0
20240729,170400,458413,597,597,597,597,0
20240729,170300,458413,597,597,597,597,0
20240729,170200,458413,597,597,597,597,0
20240729,170100,458413,597,597,597,597,0
20240729,170000,458413,597,597,597,597,0
20240729,165900,458413,597,597,597,597,0
20240729,165800,458413,597,597,597,597,0
20240729,165700,458413,597,597,597,597,0
20240729,165600,458413,597,597,597,597,0
20240729,165500,458413,597,597,597,597,0
20240729,165400,458413,597,597,597,597,0
20240729,165300,458413,597,597,597,597,0
20240729,165200,458413,597,597,597,597,0
20240729,165100,458413,597,597,597,597,0
20240729,165000,458413,597,597,597,597,0
20240729,164900,458413,597,597,597,597,0
20240729,164800,458413,597,597,597,597,0
20240729,164700,458413,597,597,597,597,0
20240729,164600,458413,597,597,597,597,0
20240729,164500,458413,597,597,597,597,0
20240729,164400,458413,597,597,597,597,0
20240729,164300,458413,597,597,597,597,0
20240729,164200,458413,597,597,597,597,0
20240729,164100,458413,597,597,597,597,0
20240729,164000,458413,597,597,597,597,0
20240729,163900,458413,597,597,597,597,0
20240729,163800,458413,597,597,597,597,0
20240729,163700,458413,597,597,597,597,1
20240729,163600,458413,597,597,597,597,0
20240729,163500,458413,597,597,597,597,0
20240729,163400,458413,597,597,597,597,0
20240729,163300,458413,597,597,597,597,0
20240729,163200,458413,597,597,597,597,0
20240729,163100,458413,597,597,597,597,0
20240729,163000,458413,597,597,597,597,0
20240729,162900,458413,597,597,597,597,0
20240729,162800,458413,597,597,597,597,0
20240729,162700,458413,597,597,597,597,0
20240729,162600,458413,597,597,597,597,0
20240729,162500,458413,597,597,597,597,0
20240729,162400,458413,597,597,597,597,0
20240729,162300,458413,597,597,597,597,0
20240729,162200,458413,597,597,597,597,0
20240729,162100,458413,597,597,597,597,0
20240729,162000,458413,597,597,597,597,0
20240729,161900,458413,597,597,597,597,0
20240729,161800,458413,597,597,597,597,0
20240729,161700,458413,597,597,597,597,0
20240729,161600,458413,597,597,597,597,0
20240729,161500,458413,597,597,597,597,0
20240729,161400,458413,597,597,597,597,0
20240729,161300,458413,597,597,597,597,0
20240729,161200,458413,597,597,597,597,0
20240729,161100,458413,597,597,597,597,0
20240729,161000,458413,597,597,597,597,0
20240729,160900,458413,597,597,597,597,0
20240729,160800,458413,597,597,597,597,0
20240729,160700,458413,597,597,597,597,1
20240729,160600,458413,597,597,597,597,0
20240729,160500,458413,597,597,597,597,0
20240729,160400,458413,597,597,597,597,0
20240729,160300,458413,597,597,597,597,0
20240729,160200,458413,597,597,597,597,0
20240729,160100,458413,597,597,597,597,0
20240729,160000,458413,597,597,597,597,0
20240729,155900,458413,597,597,597,597,0
20240729,155800,458413,597,597,597,597,0
20240729,155700,458413,597,597,597,597,0
20240729,155600,458413,597,597,597,597,0
20240729,155500,458413,597,597,597,597,0
20240729,155400,458413,597,597,597,597,0
20240729,155300,458413,597,597,597,597,0
20240729,155200,458413,597,597,597,597,0
20240729,155100,458413,597,597,597,597,0
20240729,155000,458413,597,597,597,597,0
20240729,154900,458413,597,597,597,597,0
20240729,154800,458413,597,597,597,597,0
20240729,154700,458413,597,597,597,597,0
20240729,154600,458413,597,597,597,597,0
20240729,154500,458413,597,597,597,597,0
20240729,154400,458413,597,597,597,597,0
20240729,154300,458413,597,597,597,597,0
20240729,154200,458413,597,597,597,597,0
20240729,154100,458413,597,597,597,597,0
20240729,154000,458413,597,597,597,597,0
20240729,153900,458413,597,597,597,597,0
20240729,153800,458413,597,597,597,597,0
20240729,153700,458413,597,597,597,597,1
20240729,153600,458413,597,597,597,597,0
20240729,153500,458413,597,597,597,597,0
20240729,153400,458413,597,597,597,597,0
20240729,153300,458413,597,597,597,597,0
20240729,153200,458413,597,597,597,597,0
20240729,153100,458413,597,597,597,597,0
20240729,153000,458413,597,597,597,597,0
20240729,152900,458413,597,597,597,597,0
20240729,152800,458413,597,597,597,597,0
20240729,152700,458413,597,597,597,597,0
20240729,152600,458413,597,597,597,597,0
20240729,152500,458413,597,597,597,597,0
20240729,152400,458413,597,597,597,597,0
20240729,152300,458413,597,597,597,597,0
20240729,152200,458413,597,597,597,597,0
20240729,152100,458413,597,597,597,597,0
20240729,152000,458413,597,597,597,597,0
20240729,151900,458413,597,597,597,597,0
20240729,151800,458413,597,597,597,597,0
20240729,151700,458413,597,597,597,597,0
20240729,151600,458413,597,597,597,597,0
20240729,151500,458413,597,597,597,597,0
20240729,151400,458413,597,597,597,597,0
20240729,151300,458413,597,597,597,597,0
20240729,151200,458413,597,597,597,597,0
20240729,151100,458413,597,597,597,597,0
20240729,151000,458413,597,597,597,597,0
20240729,150900,458413,597,597,597,597,0
20240729,150800,458413,597,597,597,597,0
20240729,150700,458413,597,597,597,597,0
20240729,150600,458413,597,597,597,597,0
20240729,150500,458413,597,597,597,597,0
20240729,150400,458413,597,597,597,597,0
20240729,150300,458413,597,597,597,597,0
20240729,150200,458413,597,597,597,597,0
20240729,150100,458413,597,597,597,597,0
20240729,150000,458413,597,597,597,597,0
20240729,145900,458413,597,597,597,597,0
20240729,145800,458413,597,597,597,597,0
20240729,145700,458413,597,597,597,597,0
20240729,145600,458413,597,597,597,597,0
20240729,145500,458413,597,597,597,597,0
20240729,145400,458413,597,597,597,597,0
20240729,145300,458413,597,597,597,597,0
20240729,145200,458413,597,597,597,597,0
20240729,145100,458413,597,597,597,597,0
20240729,145000,458413,597,597,597,597,0
20240729,144900,458413,597,597,597,597,0
20240729,144800,458413,597,597,597,597,0
20240729,144700,458413,597,597,597,597,0
20240729,144600,458413,597,597,597,597,0
20240729,144500,458413,597,597,597,597,0
20240729,144400,458413,597,597,597,597,0
20240729,144300,458413,597,597,597,597,0
20240729,144200,458413,597,597,597,597,0
20240729,144100,458413,597,597,597,597,0
20240729,144000,458413,597,597,597,597,0
20240729,143900,458413,597,597,597,597,0
20240729,143800,458413,597,597,597,597,0
20240729,143700,458413,597,597,597,597,0
20240729,143600,458413,597,597,597,597,0
20240729,143500,458413,597,597,597,597,0
20240729,143400,458413,597,597,597,597,0
20240729,143300,458413,597,597,597,597,0
20240729,143200,458413,597,597,597,597,0
20240729,143100,458413,597,597,597,597,0
20240729,143000,458413,597,597,597,597,0
20240729,142900,458413,597,597,597,597,0
20240729,142800,458413,597,597,597,597,0
20240729,142700,458413,597,597,597,597,0
20240729,142600,458413,597,597,597,597,0
20240729,142500,458413,597,597,597,597,0
20240729,142400,458413,597,597,597,597,0
20240729,142300,458413,597,597,597,597,0
20240729,142200,458413,597,597,597,597,0
20240729,142100,458413,597,597,597,597,0
20240729,142000,458413,597,597,597,597,0
20240729,141900,458413,597,597,597,597,0
20240729,141800,458413,597,597,597,597,0
20240729,141700,458413,597,597,597,597,0
20240729,141600,458413,597,597,597,597,0
20240729,141500,458413,597,597,597,597,0
20240729,141400,458413,597,597,597,597,0
20240729,141300,458413,597,597,597,597,0
20240729,141200,458413,597,597,597,597,0
20240729,141100,458413,597,597,597,597,0
20240729,141000,458413,597,597,597,597,0
20240729,140900,458413,597,597,597,597,0
20240729,140800,458413,597,597,597,597,0
20240729,140700,458413,597,597,597,597,0
20240729,140600,458413,597,597,597,597,0
20240729,140500,458413,597,597,597,597,0
20240729,140400,458413,597,597,597,597,0
20240729,140300,458413,597,597,597,597,0
20240729,140200,458413,597,597,597,597,0
20240729,140100,458413,597,597,597,597,0
20240729,140000,458413,597,597,597,597,0
20240729,135900,458413,597,597,597,597,0
20240729,135800,458413,597,597,597,597,0
20240729,135700,458413,597,597,597,597,0
20240729,135600,458413,597,597,597,597,0
20240729,135500,458413,597,597,597,597,0
20240729,135400,458413,597,597,597,597,0
20240729,135300,458413,597,597,597,597,0
20240729,135200,458413,597,597,597,597,0
20240729,135100,458413,597,597,597,597,0
20240729,135000,458413,597,597,597,597,0
20240729,134900,458413,597,597,597,597,0
20240729,134800,458413,597,597,597,597,0
20240729,134700,458413,597,597,597,597,0
20240729,134600,458413,597,597,597,597,0
20240729,134500,458413,597,597,597,597,0
20240729,134400,458413,597,597,597,597,0
20240729,134300,458413,597,597,597,597,0
20240729,134200,458413,597,597,597,597,0
20240729,134100,458413,597,597,597,597,0
20240729,134000,458413,597,597,597,597,0
20240729,133900,458413,597,597,597,597,0
20240729,133800,458413,597,597,597,597,0
20240729,133700,458413,597,597,597,597,0
20240729,133600,458413,597,597,597,597,0
20240729,133500,458413,597,597,597,597,0
20240729,133400,458413,597,597,597,597,0
20240729,133300,458413,597,597,597,597,0
20240729,133200,458413,597,597,597,597,0
20240729,133100,458413,597,597,597,597,0
20240729,133000,458413,597,597,597,597,0
20240729,132900,458413,597,597,597,597,0
20240729,132800,458413,597,597,597,597,0
20240729,132700,458413,597,597,597,597,0
20240729,132600,458413,597,597,597,597,0
20240729,132500,458413,597,597,597,597,0
20240729,132400,458413,597,597,597,597,0
20240729,132300,458413,597,597,597,597,0
20240729,132200,458413,597,597,597,597,0
20240729,132100,458413,597,597,597,597,0
20240729,132000,458413,597,597,597,597,0
20240729,131900,458413,597,597,597,597,0
20240729,131800,458413,597,597,597,597,0
20240729,131700,458413,597,597,597,597,0
20240729,131600,458413,597,597,597,597,0
20240729,131500,458413,597,597,597,597,0
20240729,131400,458413,597,597,597,597,0
20240729,131300,458413,597,597,597,597,0
20240729,131200,458413,597,597,597,597,0
20240729,131100,458413,597,597,597,597,0
20240729,131000,458413,597,597,597,597,0
20240729,130900,458413,597,597,597,597,0
20240729,130800,458413,597,597,597,597,0
20240729,130700,458413,597,597,597,597,0
20240729,130600,458413,597,597,597,597,0
20240729,130500,458413,597,597,597,597,0
20240729,130400,458413,597,597,597,597,0
20240729,130300,458413,597,597,597,597,0
20240729,130200,458413,597,597,597,597,0
20240729,130100,458413,597,597,597,597,0
20240729,130000,458413,597,597,597,597,0
20240729,125900,458413,597,597,597,597,0
20240729,125800,458413,597,597,597,597,0
20240729,125700,458413,597,597,597,597,0
20240729,125600,458413,597,597,597,597,0
20240729,125500,458413,597,597,597,597,0
20240729,125400,458413,597,597,597,597,0
20240729,125300,458413,597,597,597,597,0
20240729,125200,458413,597,597,597,597,0
20240729,125100,458413,597,597,597,597,0
20240729,125000,458413,597,597,597,597,0
20240729,124900,458413,597,597,597,597,0
20240729,124800,458413,597,597,597,597,0
20240729,124700,458413,597,597,597,597,0
20240729,124600,458413,597,597,597,597,0
20240729,124500,458413,597,597,597,597,0
20240729,124400,458413,597,597,597,597,0
20240729,124300,458413,597,597,597,597,0
20240729,124200,458413,597,597,597,597,0
20240729,124100,458413,597,597,597,597,0
20240729,124000,458413,597,597,597,597,0
20240729,123900,458413,597,597,597,597,0
20240729,123800,458413,597,597,597,597,0
20240729,123700,458413,597,597,597,597,0
20240729,123600,458413,597,597,597,597,0
20240729,123500,458413,597,597,597,597,0
20240729,123400,458413,597,597,597,597,0
20240729,123300,458413,597,597,597,597,0
20240729,123200,458413,597,597,597,597,0
20240729,123100,458413,597,597,597,597,0
20240729,123000,458413,597,597,597,597,0
20240729,122900,458413,597,597,597,597,0
20240729,122800,458413,597,597,597,597,0
20240729,122700,458413,597,597,597,597,0
20240729,122600,458413,597,597,597,597,0
20240729,122500,458413,597,597,597,597,0
20240729,122400,458413,597,597,597,597,0
20240729,122300,458413,597,597,597,597,0
20240729,122200,458413,597,597,597,597,0
20240729,122100,458413,597,597,597,597,0
20240729,122000,458413,597,597,597,597,0
20240729,121900,458413,597,597,597,597,0
20240729,121800,458413,597,597,597,597,0
20240729,121700,458413,597,597,597,597,0
20240729,121600,458413,597,597,597,597,0
20240729,121500,458413,597,597,597,597,0
20240729,121400,458413,597,597,597,597,0
20240729,121300,458413,597,597,597,597,0
20240729,121200,458413,597,597,597,597,0
20240729,121100,458413,597,597,597,597,0
20240729,121000,458413,597,597,597,597,0
20240729,120900,458413,597,597,597,597,0
20240729,120800,458413,597,597,597,597,0
20240729,120700,458413,597,597,597,597,0
20240729,120600,458413,597,597,597,597,0
20240729,120500,458413,597,597,597,597,0
20240729,120400,458413,597,597,597,597,0
20240729,120300,458413,597,597,597,597,0
20240729,120200,458413,597,597,597,597,0
20240729,120100,458413,597,597,597,597,0
20240729,120000,458413,597,597,597,597,0
20240729,115900,458413,597,597,597,597,0
20240729,115800,458413,597,597,597,597,0
20240729,115700,458413,597,597,597,597,0
20240729,115600,458413,597,597,597,597,0
20240729,115500,458413,597,597,597,597,0
20240729,115400,458413,597,597,597,597,0
20240729,115300,458413,597,597,597,597,0
20240729,115200,458413,597,597,597,597,0
20240729,115100,458413,597,597,597,597,0
20240729,115000,458413,597,597,597,597,0
20240729,114900,458413,597,597,597,597,0
20240729,114800,458413,597,597,597,597,0
20240729,114700,458413,597,597,597,597,0
20240729,114600,458413,597,597,597,597,0
20240729,114500,458413,597,597,597,597,0
20240729,114400,458413,597,597,597,597,0
20240729,114300,458413,597,597,597,597,0
20240729,114200,458413,597,597,597,597,0
20240729,114100,458413,597,597,597,597,0
20240729,114000,458413,597,597,597,597,0
20240729,113900,458413,597,597,597,597,0
20240729,113800,458413,597,597,597,597,0
20240729,113700,458413,597,597,597,597,0
20240729,113600,458413,597,597,597,597,0
20240729,113500,458413,597,597,597,597,0
20240729,113400,458413,597,597,597,597,0
20240729,113300,458413,597,597,597,597,0
20240729,113200,458413,597,597,597,597,0
20240729,113100,458413,597,597,597,597,1
20240729,113000,457816,597,597,597,597,0
20240729,112900,457816,597,597,597,597,0
20240729,112800,457816,597,597,597,597,0
20240729,112700,457816,597,597,597,597,0
20240729,112600,457816,597,597,597,597,15
20240729,112500,448861,597,597,597,597,1
20240729,112400,448264,598,598,598,598,0
20240729,112300,448264,598,598,598,598,0
20240729,112200,448264,598,598,598,598,0
20240729,112100,448264,598,598,598,598,0
20240729,112000,448264,598,598,598,598,0
20240729,111900,448264,598,598,598,598,0
20240729,111800,448264,598,598,598,598,0
20240729,111700,448264,598,598,598,598,0
20240729,111600,448264,598,598,598,598,0
20240729,111500,448264,598,598,598,598,0
20240729,111400,448264,598,598,598,598,0
20240729,111300,448264,598,598,598,598,0
20240729,111200,448264,598,598,598,598,0
20240729,111100,448264,598,598,598,598,0
20240729,111000,448264,598,598,598,598,0
20240729,110900,448264,598,598,598,598,0
20240729,110800,448264,598,598,598,598,0
20240729,110700,448264,598,598,598,598,0
20240729,110600,448264,598,598,598,598,0
20240729,110500,448264,598,598,598,598,0
20240729,110400,448264,598,598,598,598,0
20240729,110300,448264,598,598,598,598,0
20240729,110200,448264,598,598,598,598,0
20240729,110100,448264,598,598,598,598,0
20240729,110000,448264,598,598,598,598,0
20240729,105900,448264,598,598,598,598,0
20240729,105800,448264,598,598,598,598,0
20240729,105700,448264,598,598,598,598,0
20240729,105600,448264,598,598,598,598,0
20240729,105500,448264,598,598,598,598,0
20240729,105400,448264,598,598,598,598,0
20240729,105300,448264,598,598,598,598,0
20240729,105200,448264,598,598,598,598,0
20240729,105100,448264,598,598,598,598,0
20240729,105000,448264,598,598,598,598,0
20240729,104900,448264,598,598,598,598,0
20240729,104800,448264,598,598,598,598,0
20240729,104700,448264,598,598,598,598,0
20240729,104600,448264,598,598,598,598,0
20240729,104500,448264,598,598,598,598,0
20240729,104400,448264,598,598,598,598,0
20240729,104300,448264,598,598,598,598,0
20240729,104200,448264,598,598,598,598,0
20240729,104100,448264,598,598,598,598,0
20240729,104000,448264,598,598,598,598,1
20240729,103900,447666,599,599,599,599,0
20240729,103800,447666,599,599,599,599,0
20240729,103700,447666,599,599,599,599,0
20240729,103600,447666,599,599,599,599,0
20240729,103500,447666,599,599,599,599,0
20240729,103400,447666,599,599,599,599,0
20240729,103300,447666,599,599,599,599,0
20240729,103200,447666,599,599,599,599,0
20240729,103100,447666,599,599,599,599,0
20240729,103000,447666,599,599,599,599,0
20240729,102900,447666,599,599,599,599,0
20240729,102800,447666,599,599,599,599,0
20240729,102700,447666,599,599,599,599,83
20240729,102600,397949,599,599,599,599,0
20240729,102500,397949,599,599,599,599,0
20240729,102400,397949,599,599,599,599,0
20240729,102300,397949,599,599,599,599,0
20240729,102200,397949,599,599,599,599,0
20240729,102100,397949,599,599,599,599,0
20240729,102000,397949,599,599,599,599,0
20240729,101900,397949,599,599,599,599,0
20240729,101800,397949,599,599,599,599,1
20240729,101700,397350,599,599,599,599,0
20240729,101600,397350,599,599,599,599,0
20240729,101500,397350,599,599,599,599,0
20240729,101400,397350,599,599,599,599,0
20240729,101300,397350,599,599,599,599,0
20240729,101200,397350,599,599,599,599,0
20240729,101100,397350,599,599,599,599,0
20240729,101000,397350,599,599,599,599,0
20240729,100900,397350,599,599,599,599,0
20240729,100800,397350,599,599,599,599,0
20240729,100700,397350,599,599,599,599,0
20240729,100600,397350,599,599,599,599,0
20240729,100500,397350,599,599,599,599,0
20240729,100400,397350,599,599,599,599,0
20240729,100300,397350,599,599,599,599,0
20240729,100200,397350,599,599,599,599,1
20240729,100100,396751,599,561,599,561,199
20240729,100000,285074,599,599,599,599,0
20240729,095900,285074,599,599,599,599,0
20240729,095800,285074,599,599,599,599,0
20240729,095700,285074,599,590,599,590,167
20240729,095600,185050,600,600,600,600,0
20240729,095500,185050,600,600,600,600,0
20240729,095400,185050,600,600,600,600,0
20240729,095300,185050,600,600,600,600,0
20240729,095200,185050,600,600,600,600,0
20240729,095100,185050,600,600,600,600,0
20240729,095000,185050,600,600,600,600,0
20240729,094900,185050,600,600,600,600,0
20240729,094800,185050,600,600,600,600,0
20240729,094700,185050,600,600,600,600,0
20240729,094600,185050,600,600,600,600,0
20240729,094500,185050,600,600,600,600,0
20240729,094400,185050,600,600,600,600,0
20240729,094300,185050,600,600,600,600,56
20240729,094200,151450,600,600,600,600,0
20240729,094100,151450,600,600,600,600,0
20240729,094000,151450,600,600,600,600,42
20240729,093900,126250,600,600,600,600,0
20240729,093800,126250,600,600,600,600,0
20240729,093700,126250,600,600,600,600,0
20240729,093600,126250,600,600,600,600,0
20240729,093500,126250,600,600,600,600,0
20240729,093400,126250,600,600,600,600,0
20240729,093300,126250,600,600,600,600,0
20240729,093200,126250,600,600,600,600,0
20240729,093100,126250,600,600,600,600,0
20240729,093000,126250,600,600,600,600,0
20240729,092900,126250,600,600,600,600,0
20240729,092800,126250,600,600,600,600,205
20240729,092700,3250,650,650,650,650,0
20240729,092600,3250,650,650,650,650,0
20240729,092500,3250,650,650,650,650,0
20240729,092400,3250,650,650,650,650,0
20240729,092300,3250,650,650,650,650,0
20240729,092200,3250,650,650,650,650,0
20240729,092100,3250,650,650,650,650,0
20240729,092000,3250,650,650,650,650,0
20240729,091900,3250,650,650,650,650,0
20240729,091800,3250,650,650,650,650,0
20240729,091700,3250,650,650,650,650,0
20240729,091600,3250,650,650,650,650,0
20240729,091500,3250,650,650,650,650,0
20240729,091400,3250,650,650,650,650,0
20240729,091300,3250,650,650,650,650,0
20240729,091200,3250,650,650,650,650,0
20240729,091100,3250,650,650,650,650,0
20240729,091000,3250,650,650,650,650,0
20240729,090900,3250,650,650,650,650,0
20240729,090800,3250,650,650,650,650,0
20240729,090700,3250,650,650,650,650,0
20240729,090600,3250,650,650,650,650,0
20240729,090500,3250,650,650,650,650,0
20240729,090400,3250,650,650,650,650,0
20240729,090300,3250,650,650,650,650,0
20240729,090200,3250,650,650,650,650,0
20240729,090100,3250,650,650,650,650,0
20240729,090000,3250,650,650,650,650,5