KissMeData/435380/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,213200,18309340,2130,2130,2130,2130,56
20240829,213100,18309340,2130,2130,2130,2130,0
20240829,213000,18309340,2130,2130,2130,2130,0
20240829,212900,18309340,2130,2130,2130,2130,0
20240829,212800,18309340,2130,2130,2130,2130,0
20240829,212700,18309340,2130,2130,2130,2130,0
20240829,212600,18309340,2130,2130,2130,2130,0
20240829,212500,18309340,2130,2130,2130,2130,0
20240829,212400,18309340,2130,2130,2130,2130,0
20240829,212300,18309340,2130,2130,2130,2130,0
20240829,212200,18309340,2130,2130,2130,2130,0
20240829,212100,18309340,2130,2130,2130,2130,0
20240829,212000,18309340,2130,2130,2130,2130,0
20240829,211900,18309340,2130,2130,2130,2130,0
20240829,211800,18309340,2130,2130,2130,2130,0
20240829,211700,18309340,2130,2130,2130,2130,0
20240829,211600,18309340,2130,2130,2130,2130,0
20240829,211500,18309340,2130,2130,2130,2130,0
20240829,211400,18309340,2130,2130,2130,2130,0
20240829,211300,18309340,2130,2130,2130,2130,0
20240829,211200,18309340,2130,2130,2130,2130,0
20240829,211100,18309340,2130,2130,2130,2130,0
20240829,211000,18309340,2130,2130,2130,2130,0
20240829,210900,18309340,2130,2130,2130,2130,0
20240829,210800,18309340,2130,2130,2130,2130,0
20240829,210700,18309340,2130,2130,2130,2130,0
20240829,210600,18309340,2130,2130,2130,2130,0
20240829,210500,18309340,2130,2130,2130,2130,0
20240829,210400,18309340,2130,2130,2130,2130,0
20240829,210300,18309340,2130,2130,2130,2130,0
20240829,210200,18309340,2130,2130,2130,2130,56
20240829,210100,18309340,2130,2130,2130,2130,0
20240829,210000,18309340,2130,2130,2130,2130,0
20240829,205900,18309340,2130,2130,2130,2130,0
20240829,205800,18309340,2130,2130,2130,2130,0
20240829,205700,18309340,2130,2130,2130,2130,0
20240829,205600,18309340,2130,2130,2130,2130,0
20240829,205500,18309340,2130,2130,2130,2130,0
20240829,205400,18309340,2130,2130,2130,2130,0
20240829,205300,18309340,2130,2130,2130,2130,0
20240829,205200,18309340,2130,2130,2130,2130,0
20240829,205100,18309340,2130,2130,2130,2130,0
20240829,205000,18309340,2130,2130,2130,2130,0
20240829,204900,18309340,2130,2130,2130,2130,0
20240829,204800,18309340,2130,2130,2130,2130,0
20240829,204700,18309340,2130,2130,2130,2130,0
20240829,204600,18309340,2130,2130,2130,2130,0
20240829,204500,18309340,2130,2130,2130,2130,0
20240829,204400,18309340,2130,2130,2130,2130,0
20240829,204300,18309340,2130,2130,2130,2130,0
20240829,204200,18309340,2130,2130,2130,2130,0
20240829,204100,18309340,2130,2130,2130,2130,0
20240829,204000,18309340,2130,2130,2130,2130,0
20240829,203900,18309340,2130,2130,2130,2130,0
20240829,203800,18309340,2130,2130,2130,2130,0
20240829,203700,18309340,2130,2130,2130,2130,0
20240829,203600,18309340,2130,2130,2130,2130,0
20240829,203500,18309340,2130,2130,2130,2130,0
20240829,203400,18309340,2130,2130,2130,2130,0
20240829,203300,18309340,2130,2130,2130,2130,0
20240829,203200,18309340,2130,2130,2130,2130,56
20240829,203100,18309340,2130,2130,2130,2130,0
20240829,203000,18309340,2130,2130,2130,2130,0
20240829,202900,18309340,2130,2130,2130,2130,0
20240829,202800,18309340,2130,2130,2130,2130,0
20240829,202700,18309340,2130,2130,2130,2130,0
20240829,202600,18309340,2130,2130,2130,2130,0
20240829,202500,18309340,2130,2130,2130,2130,0
20240829,202400,18309340,2130,2130,2130,2130,0
20240829,202300,18309340,2130,2130,2130,2130,0
20240829,202200,18309340,2130,2130,2130,2130,0
20240829,202100,18309340,2130,2130,2130,2130,0
20240829,202000,18309340,2130,2130,2130,2130,0
20240829,201900,18309340,2130,2130,2130,2130,0
20240829,201800,18309340,2130,2130,2130,2130,0
20240829,201700,18309340,2130,2130,2130,2130,0
20240829,201600,18309340,2130,2130,2130,2130,0
20240829,201500,18309340,2130,2130,2130,2130,0
20240829,201400,18309340,2130,2130,2130,2130,0
20240829,201300,18309340,2130,2130,2130,2130,0
20240829,201200,18309340,2130,2130,2130,2130,0
20240829,201100,18309340,2130,2130,2130,2130,0
20240829,201000,18309340,2130,2130,2130,2130,0
20240829,200900,18309340,2130,2130,2130,2130,0
20240829,200800,18309340,2130,2130,2130,2130,0
20240829,200700,18309340,2130,2130,2130,2130,0
20240829,200600,18309340,2130,2130,2130,2130,0
20240829,200500,18309340,2130,2130,2130,2130,0
20240829,200400,18309340,2130,2130,2130,2130,0
20240829,200300,18309340,2130,2130,2130,2130,0
20240829,200200,18309340,2130,2130,2130,2130,56
20240829,200100,18309340,2130,2130,2130,2130,0
20240829,200000,18309340,2130,2130,2130,2130,0
20240829,195900,18309340,2130,2130,2130,2130,0
20240829,195800,18309340,2130,2130,2130,2130,0
20240829,195700,18309340,2130,2130,2130,2130,0
20240829,195600,18309340,2130,2130,2130,2130,0
20240829,195500,18309340,2130,2130,2130,2130,0
20240829,195400,18309340,2130,2130,2130,2130,0
20240829,195300,18309340,2130,2130,2130,2130,0
20240829,195200,18309340,2130,2130,2130,2130,0
20240829,195100,18309340,2130,2130,2130,2130,0
20240829,195000,18309340,2130,2130,2130,2130,0
20240829,194900,18309340,2130,2130,2130,2130,0
20240829,194800,18309340,2130,2130,2130,2130,0
20240829,194700,18309340,2130,2130,2130,2130,0
20240829,194600,18309340,2130,2130,2130,2130,0
20240829,194500,18309340,2130,2130,2130,2130,0
20240829,194400,18309340,2130,2130,2130,2130,0
20240829,194300,18309340,2130,2130,2130,2130,0
20240829,194200,18309340,2130,2130,2130,2130,0
20240829,194100,18309340,2130,2130,2130,2130,0
20240829,194000,18309340,2130,2130,2130,2130,0
20240829,193900,18309340,2130,2130,2130,2130,0
20240829,193800,18309340,2130,2130,2130,2130,0
20240829,193700,18309340,2130,2130,2130,2130,0
20240829,193600,18309340,2130,2130,2130,2130,0
20240829,193500,18309340,2130,2130,2130,2130,0
20240829,193400,18309340,2130,2130,2130,2130,0
20240829,193300,18309340,2130,2130,2130,2130,0
20240829,193200,18309340,2130,2130,2130,2130,56
20240829,193100,18309340,2130,2130,2130,2130,0
20240829,193000,18309340,2130,2130,2130,2130,0
20240829,192900,18309340,2130,2130,2130,2130,0
20240829,192800,18309340,2130,2130,2130,2130,0
20240829,192700,18309340,2130,2130,2130,2130,0
20240829,192600,18309340,2130,2130,2130,2130,0
20240829,192500,18309340,2130,2130,2130,2130,0
20240829,192400,18309340,2130,2130,2130,2130,0
20240829,192300,18309340,2130,2130,2130,2130,0
20240829,192200,18309340,2130,2130,2130,2130,0
20240829,192100,18309340,2130,2130,2130,2130,0
20240829,192000,18309340,2130,2130,2130,2130,0
20240829,191900,18309340,2130,2130,2130,2130,0
20240829,191800,18309340,2130,2130,2130,2130,0
20240829,191700,18309340,2130,2130,2130,2130,0
20240829,191600,18309340,2130,2130,2130,2130,0
20240829,191500,18309340,2130,2130,2130,2130,0
20240829,191400,18309340,2130,2130,2130,2130,0
20240829,191300,18309340,2130,2130,2130,2130,0
20240829,191200,18309340,2130,2130,2130,2130,0
20240829,191100,18309340,2130,2130,2130,2130,0
20240829,191000,18309340,2130,2130,2130,2130,0
20240829,190900,18309340,2130,2130,2130,2130,0
20240829,190800,18309340,2130,2130,2130,2130,0
20240829,190700,18309340,2130,2130,2130,2130,0
20240829,190600,18309340,2130,2130,2130,2130,0
20240829,190500,18309340,2130,2130,2130,2130,0
20240829,190400,18309340,2130,2130,2130,2130,0
20240829,190300,18309340,2130,2130,2130,2130,0
20240829,190200,18309340,2130,2130,2130,2130,56
20240829,190100,18309340,2130,2130,2130,2130,0
20240829,190000,18309340,2130,2130,2130,2130,0
20240829,185900,18309340,2130,2130,2130,2130,0
20240829,185800,18309340,2130,2130,2130,2130,0
20240829,185700,18309340,2130,2130,2130,2130,0
20240829,185600,18309340,2130,2130,2130,2130,0
20240829,185500,18309340,2130,2130,2130,2130,0
20240829,185400,18309340,2130,2130,2130,2130,0
20240829,185300,18309340,2130,2130,2130,2130,0
20240829,185200,18309340,2130,2130,2130,2130,0
20240829,185100,18309340,2130,2130,2130,2130,0
20240829,185000,18309340,2130,2130,2130,2130,0
20240829,184900,18309340,2130,2130,2130,2130,0
20240829,184800,18309340,2130,2130,2130,2130,0
20240829,184700,18309340,2130,2130,2130,2130,0
20240829,184600,18309340,2130,2130,2130,2130,0
20240829,184500,18309340,2130,2130,2130,2130,0
20240829,184400,18309340,2130,2130,2130,2130,0
20240829,184300,18309340,2130,2130,2130,2130,0
20240829,184200,18309340,2130,2130,2130,2130,0
20240829,184100,18309340,2130,2130,2130,2130,0
20240829,184000,18309340,2130,2130,2130,2130,0
20240829,183900,18309340,2130,2130,2130,2130,0
20240829,183800,18309340,2130,2130,2130,2130,0
20240829,183700,18309340,2130,2130,2130,2130,0
20240829,183600,18309340,2130,2130,2130,2130,0
20240829,183500,18309340,2130,2130,2130,2130,0
20240829,183400,18309340,2130,2130,2130,2130,0
20240829,183300,18309340,2130,2130,2130,2130,0
20240829,183200,18309340,2130,2130,2130,2130,56
20240829,183100,18309340,2130,2130,2130,2130,0
20240829,183000,18309340,2130,2130,2130,2130,0
20240829,182900,18309340,2130,2130,2130,2130,0
20240829,182800,18309340,2130,2130,2130,2130,0
20240829,182700,18309340,2130,2130,2130,2130,0
20240829,182600,18309340,2130,2130,2130,2130,0
20240829,182500,18309340,2130,2130,2130,2130,0
20240829,182400,18309340,2130,2130,2130,2130,0
20240829,182300,18309340,2130,2130,2130,2130,0
20240829,182200,18309340,2130,2130,2130,2130,0
20240829,182100,18309340,2130,2130,2130,2130,0
20240829,182000,18309340,2130,2130,2130,2130,0
20240829,181900,18309340,2130,2130,2130,2130,0
20240829,181800,18309340,2130,2130,2130,2130,0
20240829,181700,18309340,2130,2130,2130,2130,0
20240829,181600,18309340,2130,2130,2130,2130,0
20240829,181500,18309340,2130,2130,2130,2130,0
20240829,181400,18309340,2130,2130,2130,2130,0
20240829,181300,18309340,2130,2130,2130,2130,0
20240829,181200,18309340,2130,2130,2130,2130,0
20240829,181100,18309340,2130,2130,2130,2130,0
20240829,181000,18309340,2130,2130,2130,2130,0
20240829,180900,18309340,2130,2130,2130,2130,0
20240829,180800,18309340,2130,2130,2130,2130,0
20240829,180700,18309340,2130,2130,2130,2130,0
20240829,180600,18309340,2130,2130,2130,2130,0
20240829,180500,18309340,2130,2130,2130,2130,0
20240829,180400,18309340,2130,2130,2130,2130,0
20240829,180300,18309340,2130,2130,2130,2130,0
20240829,180200,18309340,2130,2130,2130,2130,56
20240829,180100,18309340,2130,2130,2130,2130,0
20240829,180000,18309340,2130,2130,2130,2130,0
20240829,175900,18309340,2130,2130,2130,2130,0
20240829,175800,18309340,2130,2130,2130,2130,0
20240829,175700,18309340,2130,2130,2130,2130,0
20240829,175600,18309340,2130,2130,2130,2130,0
20240829,175500,18309340,2130,2130,2130,2130,0
20240829,175400,18309340,2130,2130,2130,2130,0
20240829,175300,18309340,2130,2130,2130,2130,0
20240829,175200,18309340,2130,2130,2130,2130,0
20240829,175100,18309340,2130,2130,2130,2130,0
20240829,175000,18309340,2130,2130,2130,2130,0
20240829,174900,18309340,2130,2130,2130,2130,0
20240829,174800,18309340,2130,2130,2130,2130,0
20240829,174700,18309340,2130,2130,2130,2130,0
20240829,174600,18309340,2130,2130,2130,2130,0
20240829,174500,18309340,2130,2130,2130,2130,0
20240829,174400,18309340,2130,2130,2130,2130,0
20240829,174300,18309340,2130,2130,2130,2130,0
20240829,174200,18309340,2130,2130,2130,2130,0
20240829,174100,18309340,2130,2130,2130,2130,0
20240829,174000,18309340,2130,2130,2130,2130,0
20240829,173900,18309340,2130,2130,2130,2130,0
20240829,173800,18309340,2130,2130,2130,2130,0
20240829,173700,18309340,2130,2130,2130,2130,0
20240829,173600,18309340,2130,2130,2130,2130,0
20240829,173500,18309340,2130,2130,2130,2130,0
20240829,173400,18309340,2130,2130,2130,2130,0
20240829,173300,18309340,2130,2130,2130,2130,0
20240829,173200,18309340,2130,2130,2130,2130,56
20240829,173100,18309340,2130,2130,2130,2130,0
20240829,173000,18309340,2130,2130,2130,2130,0
20240829,172900,18309340,2130,2130,2130,2130,0
20240829,172800,18309340,2130,2130,2130,2130,0
20240829,172700,18309340,2130,2130,2130,2130,0
20240829,172600,18309340,2130,2130,2130,2130,0
20240829,172500,18309340,2130,2130,2130,2130,0
20240829,172400,18309340,2130,2130,2130,2130,0
20240829,172300,18309340,2130,2130,2130,2130,0
20240829,172200,18309340,2130,2130,2130,2130,0
20240829,172100,18309340,2130,2130,2130,2130,0
20240829,172000,18309340,2130,2130,2130,2130,0
20240829,171900,18309340,2130,2130,2130,2130,0
20240829,171800,18309340,2130,2130,2130,2130,0
20240829,171700,18309340,2130,2130,2130,2130,0
20240829,171600,18309340,2130,2130,2130,2130,0
20240829,171500,18309340,2130,2130,2130,2130,0
20240829,171400,18309340,2130,2130,2130,2130,0
20240829,171300,18309340,2130,2130,2130,2130,0
20240829,171200,18309340,2130,2130,2130,2130,0
20240829,171100,18309340,2130,2130,2130,2130,0
20240829,171000,18309340,2130,2130,2130,2130,0
20240829,170900,18309340,2130,2130,2130,2130,0
20240829,170800,18309340,2130,2130,2130,2130,0
20240829,170700,18309340,2130,2130,2130,2130,0
20240829,170600,18309340,2130,2130,2130,2130,0
20240829,170500,18309340,2130,2130,2130,2130,0
20240829,170400,18309340,2130,2130,2130,2130,0
20240829,170300,18309340,2130,2130,2130,2130,0
20240829,170200,18309340,2130,2130,2130,2130,56
20240829,170100,18309340,2130,2130,2130,2130,0
20240829,170000,18309340,2130,2130,2130,2130,0
20240829,165900,18309340,2130,2130,2130,2130,0
20240829,165800,18309340,2130,2130,2130,2130,0
20240829,165700,18309340,2130,2130,2130,2130,0
20240829,165600,18309340,2130,2130,2130,2130,0
20240829,165500,18309340,2130,2130,2130,2130,0
20240829,165400,18309340,2130,2130,2130,2130,0
20240829,165300,18309340,2130,2130,2130,2130,0
20240829,165200,18309340,2130,2130,2130,2130,0
20240829,165100,18309340,2130,2130,2130,2130,0
20240829,165000,18309340,2130,2130,2130,2130,0
20240829,164900,18309340,2130,2130,2130,2130,0
20240829,164800,18309340,2130,2130,2130,2130,0
20240829,164700,18309340,2130,2130,2130,2130,0
20240829,164600,18309340,2130,2130,2130,2130,0
20240829,164500,18309340,2130,2130,2130,2130,0
20240829,164400,18309340,2130,2130,2130,2130,0
20240829,164300,18309340,2130,2130,2130,2130,0
20240829,164200,18309340,2130,2130,2130,2130,0
20240829,164100,18309340,2130,2130,2130,2130,0
20240829,164000,18309340,2130,2130,2130,2130,0
20240829,163900,18309340,2130,2130,2130,2130,0
20240829,163800,18309340,2130,2130,2130,2130,0
20240829,163700,18309340,2130,2130,2130,2130,0
20240829,163600,18309340,2130,2130,2130,2130,0
20240829,163500,18309340,2130,2130,2130,2130,0
20240829,163400,18309340,2130,2130,2130,2130,0
20240829,163300,18309340,2130,2130,2130,2130,0
20240829,163200,18309340,2130,2130,2130,2130,56
20240829,163100,18309340,2130,2130,2130,2130,0
20240829,163000,18309340,2130,2130,2130,2130,0
20240829,162900,18309340,2130,2130,2130,2130,0
20240829,162800,18309340,2130,2130,2130,2130,0
20240829,162700,18309340,2130,2130,2130,2130,0
20240829,162600,18309340,2130,2130,2130,2130,0
20240829,162500,18309340,2130,2130,2130,2130,0
20240829,162400,18309340,2130,2130,2130,2130,0
20240829,162300,18309340,2130,2130,2130,2130,0
20240829,162200,18309340,2130,2130,2130,2130,0
20240829,162100,18309340,2130,2130,2130,2130,0
20240829,162000,18309340,2130,2130,2130,2130,0
20240829,161900,18309340,2130,2130,2130,2130,0
20240829,161800,18309340,2130,2130,2130,2130,0
20240829,161700,18309340,2130,2130,2130,2130,0
20240829,161600,18309340,2130,2130,2130,2130,0
20240829,161500,18309340,2130,2130,2130,2130,0
20240829,161400,18309340,2130,2130,2130,2130,0
20240829,161300,18309340,2130,2130,2130,2130,0
20240829,161200,18309340,2130,2130,2130,2130,0
20240829,161100,18309340,2130,2130,2130,2130,0
20240829,161000,18309340,2130,2130,2130,2130,0
20240829,160900,18309340,2130,2130,2130,2130,0
20240829,160800,18309340,2130,2130,2130,2130,0
20240829,160700,18309340,2130,2130,2130,2130,0
20240829,160600,18309340,2130,2130,2130,2130,0
20240829,160500,18309340,2130,2130,2130,2130,0
20240829,160400,18309340,2130,2130,2130,2130,0
20240829,160300,18309340,2130,2130,2130,2130,0
20240829,160200,18309340,2130,2130,2130,2130,56
20240829,160100,18309340,2130,2130,2130,2130,0
20240829,160000,18309340,2130,2130,2130,2130,0
20240829,155900,18309340,2130,2130,2130,2130,0
20240829,155800,18309340,2130,2130,2130,2130,0
20240829,155700,18309340,2130,2130,2130,2130,0
20240829,155600,18309340,2130,2130,2130,2130,0
20240829,155500,18309340,2130,2130,2130,2130,0
20240829,155400,18309340,2130,2130,2130,2130,0
20240829,155300,18309340,2130,2130,2130,2130,0
20240829,155200,18309340,2130,2130,2130,2130,0
20240829,155100,18309340,2130,2130,2130,2130,0
20240829,155000,18309340,2130,2130,2130,2130,0
20240829,154900,18309340,2130,2130,2130,2130,0
20240829,154800,18309340,2130,2130,2130,2130,0
20240829,154700,18309340,2130,2130,2130,2130,0
20240829,154600,18309340,2130,2130,2130,2130,0
20240829,154500,18309340,2130,2130,2130,2130,0
20240829,154400,18309340,2130,2130,2130,2130,0
20240829,154300,18309340,2130,2130,2130,2130,0
20240829,154200,18309340,2130,2130,2130,2130,0
20240829,154100,18309340,2130,2130,2130,2130,0
20240829,154000,18309340,2130,2130,2130,2130,0
20240829,153900,18309340,2130,2130,2130,2130,0
20240829,153800,18309340,2130,2130,2130,2130,0
20240829,153700,18309340,2130,2130,2130,2130,0
20240829,153600,18309340,2130,2130,2130,2130,0
20240829,153500,18309340,2130,2130,2130,2130,0
20240829,153400,18309340,2130,2130,2130,2130,0
20240829,153300,18309340,2130,2130,2130,2130,0
20240829,153200,18309340,2130,2130,2130,2130,56
20240829,153100,18309340,2130,2130,2130,2130,0
20240829,153000,18309340,2130,2130,2130,2130,0
20240829,152900,18309340,2130,2130,2130,2130,0
20240829,152800,18309340,2130,2130,2130,2130,0
20240829,152700,18309340,2130,2130,2130,2130,0
20240829,152600,18309340,2130,2130,2130,2130,0
20240829,152500,18309340,2130,2130,2130,2130,0
20240829,152400,18309340,2130,2130,2130,2130,0
20240829,152300,18309340,2130,2130,2130,2130,0
20240829,152200,18309340,2130,2130,2130,2130,0
20240829,152100,18309340,2130,2130,2130,2130,0
20240829,152000,18309340,2130,2130,2130,2130,0
20240829,151900,18309340,2130,2130,2130,2130,0
20240829,151800,18309340,2130,2130,2130,2130,0
20240829,151700,18309340,2130,2130,2130,2130,56
20240829,151600,18190060,2130,2130,2130,2130,0
20240829,151500,18190060,2130,2130,2130,2130,0
20240829,151400,18190060,2130,2130,2130,2130,56
20240829,151300,18070780,2125,2125,2125,2125,0
20240829,151200,18070780,2125,2125,2125,2125,0
20240829,151100,18070780,2125,2125,2125,2125,0
20240829,151000,18070780,2125,2125,2125,2125,55
20240829,150900,17953905,2125,2125,2125,2125,0
20240829,150800,17953905,2125,2125,2125,2125,0
20240829,150700,17953905,2125,2125,2125,2125,68
20240829,150600,17809405,2125,2125,2125,2125,0
20240829,150500,17809405,2125,2125,2125,2125,0
20240829,150400,17809405,2125,2125,2125,2125,0
20240829,150300,17809405,2125,2125,2125,2125,43
20240829,150200,17718030,2125,2125,2125,2125,0
20240829,150100,17718030,2125,2125,2125,2125,0
20240829,150000,17718030,2125,2125,2125,2125,0
20240829,145900,17718030,2125,2125,2125,2125,114
20240829,145800,17475780,2125,2125,2125,2125,0
20240829,145700,17475780,2125,2125,2125,2125,0
20240829,145600,17475780,2125,2125,2125,2125,51
20240829,145500,17367405,2125,2125,2125,2125,0
20240829,145400,17367405,2125,2125,2125,2125,0
20240829,145300,17367405,2125,2125,2125,2125,0
20240829,145200,17367405,2125,2125,2125,2125,72
20240829,145100,17214405,2125,2125,2125,2125,0
20240829,145000,17214405,2125,2125,2125,2125,0
20240829,144900,17214405,2125,2125,2125,2125,0
20240829,144800,17214405,2125,2125,2125,2125,39
20240829,144700,17131530,2125,2125,2125,2125,0
20240829,144600,17131530,2125,2125,2125,2125,0
20240829,144500,17131530,2125,2125,2125,2125,58
20240829,144400,17008280,2125,2125,2125,2125,0
20240829,144300,17008280,2125,2125,2125,2125,0
20240829,144200,17008280,2125,2125,2125,2125,0
20240829,144100,17008280,2125,2125,2125,2125,54
20240829,144000,16893530,2125,2125,2125,2125,0
20240829,143900,16893530,2125,2125,2125,2125,0
20240829,143800,16893530,2125,2125,2125,2125,0
20240829,143700,16893530,2125,2125,2125,2125,71
20240829,143600,16742655,2125,2125,2125,2125,0
20240829,143500,16742655,2125,2125,2125,2125,0
20240829,143400,16742655,2125,2125,2125,2125,40
20240829,143300,16657655,2125,2125,2125,2125,0
20240829,143200,16657655,2125,2125,2125,2125,0
20240829,143100,16657655,2125,2125,2125,2125,0
20240829,143000,16657655,2125,2125,2125,2125,68
20240829,142900,16513155,2125,2125,2125,2125,0
20240829,142800,16513155,2125,2125,2125,2125,0
20240829,142700,16513155,2125,2125,2125,2125,0
20240829,142600,16513155,2125,2125,2125,2125,43
20240829,142500,16421780,2125,2125,2125,2125,0
20240829,142400,16421780,2125,2125,2125,2125,0
20240829,142300,16421780,2125,2125,2125,2125,61
20240829,142200,16292155,2125,2125,2125,2125,0
20240829,142100,16292155,2125,2125,2125,2125,0
20240829,142000,16292155,2125,2125,2125,2125,0
20240829,141900,16292155,2125,2125,2125,2125,50
20240829,141800,16185905,2125,2125,2125,2125,0
20240829,141700,16185905,2125,2125,2125,2125,0
20240829,141600,16185905,2125,2125,2125,2125,70
20240829,141500,16037155,2125,2125,2125,2125,0
20240829,141400,16037155,2125,2125,2125,2125,0
20240829,141300,16037155,2125,2125,2125,2125,0
20240829,141200,16037155,2125,2125,2125,2125,41
20240829,141100,15950030,2125,2125,2125,2125,0
20240829,141000,15950030,2125,2125,2125,2125,0
20240829,140900,15950030,2125,2125,2125,2125,0
20240829,140800,15950030,2125,2125,2125,2125,59
20240829,140700,15824655,2125,2125,2125,2125,0
20240829,140600,15824655,2125,2125,2125,2125,0
20240829,140500,15824655,2125,2125,2125,2125,52
20240829,140400,15714155,2125,2125,2125,2125,0
20240829,140300,15714155,2125,2125,2125,2125,0
20240829,140200,15714155,2125,2125,2125,2125,0
20240829,140100,15714155,2125,2125,2125,2125,56
20240829,140000,15595155,2125,2125,2125,2125,0
20240829,135900,15595155,2125,2125,2125,2125,0
20240829,135800,15595155,2125,2125,2125,2125,0
20240829,135700,15595155,2125,2125,2125,2125,55
20240829,135600,15478280,2125,2125,2125,2125,0
20240829,135500,15478280,2125,2125,2125,2125,0
20240829,135400,15478280,2125,2125,2125,2125,64
20240829,135300,15342280,2125,2125,2125,2125,0
20240829,135200,15342280,2125,2125,2125,2125,0
20240829,135100,15342280,2125,2125,2125,2125,0
20240829,135000,15342280,2125,2125,2125,2125,47
20240829,134900,15242405,2125,2125,2125,2125,0
20240829,134800,15242405,2125,2125,2125,2125,0
20240829,134700,15242405,2125,2125,2125,2125,0
20240829,134600,15242405,2125,2125,2125,2125,68
20240829,134500,15097905,2125,2125,2125,2125,0
20240829,134400,15097905,2125,2125,2125,2125,0
20240829,134300,15097905,2125,2125,2125,2125,43
20240829,134200,15006530,2125,2125,2125,2125,0
20240829,134100,15006530,2125,2125,2125,2125,0
20240829,134000,15006530,2125,2125,2125,2125,0
20240829,133900,15006530,2125,2125,2125,2125,56
20240829,133800,14887530,2125,2125,2125,2125,0
20240829,133700,14887530,2125,2125,2125,2125,0
20240829,133600,14887530,2125,2125,2125,2125,56
20240829,133500,14768530,2125,2125,2125,2125,0
20240829,133400,14768530,2125,2125,2125,2125,0
20240829,133300,14768530,2125,2125,2125,2125,0
20240829,133200,14768530,2125,2125,2125,2125,71
20240829,133100,14617655,2125,2125,2125,2125,0
20240829,133000,14617655,2125,2125,2125,2125,0
20240829,132900,14617655,2125,2125,2125,2125,0
20240829,132800,14617655,2125,2125,2125,2125,40
20240829,132700,14532655,2125,2125,2125,2125,0
20240829,132600,14532655,2125,2125,2125,2125,0
20240829,132500,14532655,2125,2125,2125,2125,58
20240829,132400,14409405,2125,2125,2125,2125,0
20240829,132300,14409405,2125,2125,2125,2125,0
20240829,132200,14409405,2125,2125,2125,2125,0
20240829,132100,14409405,2125,2125,2125,2125,53
20240829,132000,14296780,2125,2125,2125,2125,0
20240829,131900,14296780,2125,2125,2125,2125,0
20240829,131800,14296780,2125,2125,2125,2125,0
20240829,131700,14296780,2125,2125,2125,2125,57
20240829,131600,14175655,2125,2125,2125,2125,0
20240829,131500,14175655,2125,2125,2125,2125,0
20240829,131400,14175655,2125,2125,2125,2125,54
20240829,131300,14060905,2125,2125,2125,2125,0
20240829,131200,14060905,2125,2125,2125,2125,0
20240829,131100,14060905,2125,2125,2125,2125,0
20240829,131000,14060905,2125,2125,2125,2125,70
20240829,130900,13912155,2125,2125,2125,2125,0
20240829,130800,13912155,2125,2125,2125,2125,0
20240829,130700,13912155,2125,2125,2125,2125,0
20240829,130600,13912155,2125,2125,2125,2125,41
20240829,130500,13825030,2125,2125,2125,2125,0
20240829,130400,13825030,2125,2125,2125,2125,0
20240829,130300,13825030,2125,2125,2125,2125,65
20240829,130200,13686905,2125,2125,2125,2125,0
20240829,130100,13686905,2125,2125,2125,2125,0
20240829,130000,13686905,2125,2125,2125,2125,0
20240829,125900,13686905,2125,2125,2125,2125,46
20240829,125800,13589155,2125,2125,2125,2125,0
20240829,125700,13589155,2125,2125,2125,2125,0
20240829,125600,13589155,2125,2125,2125,2125,0
20240829,125500,13589155,2125,2125,2125,2125,65
20240829,125400,13451030,2110,2110,2110,2110,0
20240829,125300,13451030,2110,2110,2110,2110,73
20240829,125200,13297000,2125,2125,2125,2125,46
20240829,125100,13199250,2125,2125,2125,2125,0
20240829,125000,13199250,2125,2125,2125,2125,0
20240829,124900,13199250,2125,2125,2125,2125,0
20240829,124800,13199250,2125,2125,2125,2125,70
20240829,124700,13050500,2125,2125,2125,2125,0
20240829,124600,13050500,2125,2125,2125,2125,0
20240829,124500,13050500,2125,2125,2125,2125,41
20240829,124400,12963375,2125,2125,2125,2125,0
20240829,124300,12963375,2125,2125,2125,2125,0
20240829,124200,12963375,2125,2125,2125,2125,0
20240829,124100,12963375,2125,2125,2125,2125,60
20240829,124000,12835875,2125,2125,2125,2125,0
20240829,123900,12835875,2125,2125,2125,2125,0
20240829,123800,12835875,2125,2125,2125,2125,0
20240829,123700,12835875,2125,2125,2125,2125,51
20240829,123600,12727500,2125,2125,2125,2125,0
20240829,123500,12727500,2125,2125,2125,2125,0
20240829,123400,12727500,2125,2125,2125,2125,68
20240829,123300,12583000,2125,2125,2125,2125,0
20240829,123200,12583000,2125,2125,2125,2125,0
20240829,123100,12583000,2125,2125,2125,2125,0
20240829,123000,12583000,2125,2125,2125,2125,44
20240829,122900,12489500,2125,2125,2125,2125,0
20240829,122800,12489500,2125,2125,2125,2125,0
20240829,122700,12489500,2125,2125,2125,2125,0
20240829,122600,12489500,2125,2125,2125,2125,63
20240829,122500,12355625,2125,2125,2125,2125,0
20240829,122400,12355625,2125,2125,2125,2125,0
20240829,122300,12355625,2125,2125,2125,2125,48
20240829,122200,12253625,2125,2125,2125,2125,0
20240829,122100,12253625,2125,2125,2125,2125,0
20240829,122000,12253625,2125,2125,2125,2125,0
20240829,121900,12253625,2125,2125,2125,2125,69
20240829,121800,12107000,2125,2125,2125,2125,0
20240829,121700,12107000,2125,2125,2125,2125,0
20240829,121600,12107000,2125,2125,2125,2125,0
20240829,121500,12107000,2125,2125,2125,2125,42
20240829,121400,12017750,2125,2125,2125,2125,0
20240829,121300,12017750,2125,2125,2125,2125,0
20240829,121200,12017750,2125,2125,2125,2125,70
20240829,121100,11869000,2125,2125,2125,2125,0
20240829,121000,11869000,2125,2125,2125,2125,0
20240829,120900,11869000,2125,2125,2125,2125,0
20240829,120800,11869000,2125,2125,2125,2125,41
20240829,120700,11781875,2125,2125,2125,2125,0
20240829,120600,11781875,2125,2125,2125,2125,0
20240829,120500,11781875,2125,2125,2125,2125,0
20240829,120400,11781875,2125,2125,2125,2125,68
20240829,120300,11637375,2125,2125,2125,2125,0
20240829,120200,11637375,2125,2125,2125,2125,0
20240829,120100,11637375,2125,2125,2125,2125,43
20240829,120000,11546000,2125,2125,2125,2125,0
20240829,115900,11546000,2125,2125,2125,2125,0
20240829,115800,11546000,2125,2125,2125,2125,0
20240829,115700,11546000,2125,2125,2125,2125,68
20240829,115600,11401500,2125,2125,2125,2125,0
20240829,115500,11401500,2125,2125,2125,2125,0
20240829,115400,11401500,2125,2125,2125,2125,43
20240829,115300,11310125,2125,2125,2125,2125,0
20240829,115200,11310125,2125,2125,2125,2125,0
20240829,115100,11310125,2125,2125,2125,2125,0
20240829,115000,11310125,2125,2125,2125,2125,63
20240829,114900,11176250,2125,2125,2125,2125,0
20240829,114800,11176250,2125,2125,2125,2125,0
20240829,114700,11176250,2125,2125,2125,2125,0
20240829,114600,11176250,2125,2125,2125,2125,48
20240829,114500,11074250,2125,2125,2125,2125,0
20240829,114400,11074250,2125,2125,2125,2125,0
20240829,114300,11074250,2125,2125,2125,2125,68
20240829,114200,10929750,2125,2125,2125,2125,0
20240829,114100,10929750,2125,2125,2125,2125,0
20240829,114000,10929750,2125,2125,2125,2125,0
20240829,113900,10929750,2125,2125,2125,2125,43
20240829,113800,10838375,2125,2125,2125,2125,0
20240829,113700,10838375,2125,2125,2125,2125,0
20240829,113600,10838375,2125,2125,2125,2125,0
20240829,113500,10838375,2125,2125,2125,2125,65
20240829,113400,10700250,2125,2125,2125,2125,0
20240829,113300,10700250,2125,2125,2125,2125,0
20240829,113200,10700250,2125,2125,2125,2125,46
20240829,113100,10602500,2125,2125,2125,2125,0
20240829,113000,10602500,2125,2125,2125,2125,0
20240829,112900,10602500,2125,2125,2125,2125,0
20240829,112800,10602500,2125,2125,2125,2125,72
20240829,112700,10449500,2125,2125,2125,2125,0
20240829,112600,10449500,2125,2125,2125,2125,0
20240829,112500,10449500,2125,2125,2125,2125,0
20240829,112400,10449500,2125,2125,2125,2125,40
20240829,112300,10364500,2125,2125,2125,2125,0
20240829,112200,10364500,2125,2125,2125,2125,0
20240829,112100,10364500,2125,2125,2125,2125,57
20240829,112000,10243375,2125,2125,2125,2125,0
20240829,111900,10243375,2125,2125,2125,2125,0
20240829,111800,10243375,2125,2125,2125,2125,0
20240829,111700,10243375,2125,2125,2125,2125,54
20240829,111600,10128625,2125,2125,2125,2125,0
20240829,111500,10128625,2125,2125,2125,2125,0
20240829,111400,10128625,2125,2125,2125,2125,68
20240829,111300,9984125,2125,2125,2125,2125,0
20240829,111200,9984125,2125,2125,2125,2125,0
20240829,111100,9984125,2125,2125,2125,2125,0
20240829,111000,9984125,2125,2125,2125,2125,43
20240829,110900,9892750,2125,2125,2125,2125,0
20240829,110800,9892750,2125,2125,2125,2125,0
20240829,110700,9892750,2125,2125,2125,2125,0
20240829,110600,9892750,2125,2125,2125,2125,61
20240829,110500,9763125,2125,2125,2125,2125,0
20240829,110400,9763125,2125,2125,2125,2125,0
20240829,110300,9763125,2125,2125,2125,2125,50
20240829,110200,9656875,2125,2125,2125,2125,0
20240829,110100,9656875,2125,2125,2125,2125,0
20240829,110000,9656875,2125,2125,2125,2125,0
20240829,105900,9656875,2125,2125,2125,2125,61
20240829,105800,9527250,2110,2110,2110,2110,0
20240829,105700,9527250,2110,2110,2110,2110,0
20240829,105600,9527250,2110,2110,2110,2110,1500
20240829,105500,6362250,2125,2125,2125,2125,50
20240829,105400,6256000,2125,2125,2125,2125,0
20240829,105300,6256000,2125,2125,2125,2125,0
20240829,105200,6256000,2125,2125,2125,2125,67
20240829,105100,6113625,2125,2125,2125,2125,0
20240829,105000,6113625,2125,2125,2125,2125,0
20240829,104900,6113625,2125,2125,2125,2125,0
20240829,104800,6113625,2125,2125,2125,2125,44
20240829,104700,6020125,2125,2125,2125,2125,0
20240829,104600,6020125,2125,2125,2125,2125,0
20240829,104500,6020125,2125,2125,2125,2125,0
20240829,104400,6020125,2125,2125,2125,2125,58
20240829,104300,5896875,2125,2125,2125,2125,0
20240829,104200,5896875,2125,2125,2125,2125,0
20240829,104100,5896875,2125,2125,2125,2125,53
20240829,104000,5784250,2125,2125,2125,2125,0
20240829,103900,5784250,2125,2125,2125,2125,0
20240829,103800,5784250,2125,2125,2125,2125,0
20240829,103700,5784250,2125,2125,2125,2125,72
20240829,103600,5631250,2125,2125,2125,2125,0
20240829,103500,5631250,2125,2125,2125,2125,0
20240829,103400,5631250,2125,2125,2125,2125,0
20240829,103300,5631250,2125,2125,2125,2125,39
20240829,103200,5548375,2125,2125,2125,2125,0
20240829,103100,5548375,2125,2125,2125,2125,0
20240829,103000,5548375,2125,2125,2125,2125,72
20240829,102900,5395375,2125,2125,2125,2125,0
20240829,102800,5395375,2125,2125,2125,2125,0
20240829,102700,5395375,2125,2125,2125,2125,0
20240829,102600,5395375,2125,2125,2125,2125,39
20240829,102500,5312500,2125,2125,2125,2125,0
20240829,102400,5312500,2125,2125,2125,2125,0
20240829,102300,5312500,2125,2125,2125,2125,60
20240829,102200,5185000,2125,2125,2125,2125,0
20240829,102100,5185000,2125,2125,2125,2125,0
20240829,102000,5185000,2125,2125,2125,2125,0
20240829,101900,5185000,2125,2125,2125,2125,52
20240829,101800,5074500,2125,2125,2125,2125,0
20240829,101700,5074500,2125,2125,2125,2125,0
20240829,101600,5074500,2125,2125,2125,2125,0
20240829,101500,5074500,2125,2125,2125,2125,56
20240829,101400,4955500,2125,2125,2125,2125,0
20240829,101300,4955500,2125,2125,2125,2125,0
20240829,101200,4955500,2125,2125,2125,2125,55
20240829,101100,4838625,2125,2125,2125,2125,0
20240829,101000,4838625,2125,2125,2125,2125,0
20240829,100900,4838625,2125,2125,2125,2125,0
20240829,100800,4838625,2125,2125,2125,2125,56
20240829,100700,4719625,2125,2125,2125,2125,0
20240829,100600,4719625,2125,2125,2125,2125,0
20240829,100500,4719625,2125,2125,2125,2125,0
20240829,100400,4719625,2125,2125,2125,2125,55
20240829,100300,4602750,2125,2125,2125,2125,0
20240829,100200,4602750,2125,2125,2125,2125,0
20240829,100100,4602750,2125,2125,2125,2125,65
20240829,100000,4464625,2125,2125,2125,2125,0
20240829,095900,4464625,2125,2125,2125,2125,0
20240829,095800,4464625,2125,2125,2125,2125,0
20240829,095700,4464625,2125,2125,2125,2125,46
20240829,095600,4366875,2125,2125,2125,2125,0
20240829,095500,4366875,2125,2125,2125,2125,0
20240829,095400,4366875,2125,2125,2125,2125,0
20240829,095300,4366875,2125,2125,2125,2125,55
20240829,095200,4250000,2125,2125,2125,2125,0
20240829,095100,4250000,2125,2125,2125,2125,0
20240829,095000,4250000,2125,2125,2125,2125,0
20240829,094900,4250000,2125,2125,2125,2125,0
20240829,094800,4250000,2125,2125,2125,2125,0
20240829,094700,4250000,2125,2125,2125,2125,0
20240829,094600,4250000,2125,2125,2125,2125,0
20240829,094500,4250000,2125,2125,2125,2125,0
20240829,094400,4250000,2125,2125,2125,2125,0
20240829,094300,4250000,2125,2125,2125,2125,0
20240829,094200,4250000,2125,2125,2125,2125,0
20240829,094100,4250000,2125,2125,2125,2125,0
20240829,094000,4250000,2125,2125,2125,2125,0
20240829,093900,4250000,2125,2125,2125,2125,0
20240829,093800,4250000,2125,2125,2125,2125,0
20240829,093700,4250000,2125,2125,2125,2125,0
20240829,093600,4250000,2125,2125,2125,2125,0
20240829,093500,4250000,2125,2125,2125,2125,0
20240829,093400,4250000,2125,2125,2125,2125,0
20240829,093300,4250000,2125,2125,2125,2125,0
20240829,093200,4250000,2125,2125,2125,2125,0
20240829,093100,4250000,2125,2125,2125,2125,0
20240829,093000,4250000,2125,2125,2125,2125,0
20240829,092900,4250000,2125,2125,2125,2125,0
20240829,092800,4250000,2125,2125,2125,2125,2000
20240829,092700,0,2125,2125,2125,2125,0
20240829,092600,0,2125,2125,2125,2125,0
20240829,092500,0,2125,2125,2125,2125,0
20240829,092400,0,2125,2125,2125,2125,0
20240829,092300,0,2125,2125,2125,2125,0
20240829,092200,0,2125,2125,2125,2125,0
20240829,092100,0,2125,2125,2125,2125,0
20240829,092000,0,2125,2125,2125,2125,0
20240829,091900,0,2125,2125,2125,2125,0
20240829,091800,0,2125,2125,2125,2125,0
20240829,091700,0,2125,2125,2125,2125,0
20240829,091600,0,2125,2125,2125,2125,0
20240829,091500,0,2125,2125,2125,2125,0
20240829,091400,0,2125,2125,2125,2125,0
20240829,091300,0,2125,2125,2125,2125,0
20240829,091200,0,2125,2125,2125,2125,0
20240829,091100,0,2125,2125,2125,2125,0
20240829,091000,0,2125,2125,2125,2125,0
20240829,090900,0,2125,2125,2125,2125,0
20240829,090800,0,2125,2125,2125,2125,0
20240829,090700,0,2125,2125,2125,2125,0
20240829,090600,0,2125,2125,2125,2125,0
20240829,090500,0,2125,2125,2125,2125,0
20240829,090400,0,2125,2125,2125,2125,0
20240829,090300,0,2125,2125,2125,2125,0
20240829,090200,0,2125,2125,2125,2125,0
20240829,090100,0,2125,2125,2125,2125,0
20240829,090000,0,2125,2125,2125,2125,0