KissMeData/376930/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,215000,5835086243,2545,2545,2545,2545,387
20241007,214900,5835086243,2545,2545,2545,2545,0
20241007,214800,5835086243,2545,2545,2545,2545,0
20241007,214700,5835086243,2545,2545,2545,2545,0
20241007,214600,5835086243,2545,2545,2545,2545,0
20241007,214500,5835086243,2545,2545,2545,2545,0
20241007,214400,5835086243,2545,2545,2545,2545,0
20241007,214300,5835086243,2545,2545,2545,2545,0
20241007,214200,5835086243,2545,2545,2545,2545,0
20241007,214100,5835086243,2545,2545,2545,2545,0
20241007,214000,5835086243,2545,2545,2545,2545,0
20241007,213900,5835086243,2545,2545,2545,2545,0
20241007,213800,5835086243,2545,2545,2545,2545,0
20241007,213700,5835086243,2545,2545,2545,2545,0
20241007,213600,5835086243,2545,2545,2545,2545,0
20241007,213500,5835086243,2545,2545,2545,2545,0
20241007,213400,5835086243,2545,2545,2545,2545,0
20241007,213300,5835086243,2545,2545,2545,2545,0
20241007,213200,5835086243,2545,2545,2545,2545,0
20241007,213100,5835086243,2545,2545,2545,2545,0
20241007,213000,5835086243,2545,2545,2545,2545,0
20241007,212900,5835086243,2545,2545,2545,2545,0
20241007,212800,5835086243,2545,2545,2545,2545,0
20241007,212700,5835086243,2545,2545,2545,2545,0
20241007,212600,5835086243,2545,2545,2545,2545,0
20241007,212500,5835086243,2545,2545,2545,2545,0
20241007,212400,5835086243,2545,2545,2545,2545,0
20241007,212300,5835086243,2545,2545,2545,2545,0
20241007,212200,5835086243,2545,2545,2545,2545,0
20241007,212100,5835086243,2545,2545,2545,2545,0
20241007,212000,5835086243,2545,2545,2545,2545,387
20241007,211900,5835086243,2545,2545,2545,2545,0
20241007,211800,5835086243,2545,2545,2545,2545,0
20241007,211700,5835086243,2545,2545,2545,2545,0
20241007,211600,5835086243,2545,2545,2545,2545,0
20241007,211500,5835086243,2545,2545,2545,2545,0
20241007,211400,5835086243,2545,2545,2545,2545,0
20241007,211300,5835086243,2545,2545,2545,2545,0
20241007,211200,5835086243,2545,2545,2545,2545,0
20241007,211100,5835086243,2545,2545,2545,2545,0
20241007,211000,5835086243,2545,2545,2545,2545,0
20241007,210900,5835086243,2545,2545,2545,2545,0
20241007,210800,5835086243,2545,2545,2545,2545,0
20241007,210700,5835086243,2545,2545,2545,2545,0
20241007,210600,5835086243,2545,2545,2545,2545,0
20241007,210500,5835086243,2545,2545,2545,2545,0
20241007,210400,5835086243,2545,2545,2545,2545,0
20241007,210300,5835086243,2545,2545,2545,2545,0
20241007,210200,5835086243,2545,2545,2545,2545,0
20241007,210100,5835086243,2545,2545,2545,2545,0
20241007,210000,5835086243,2545,2545,2545,2545,0
20241007,205900,5835086243,2545,2545,2545,2545,0
20241007,205800,5835086243,2545,2545,2545,2545,0
20241007,205700,5835086243,2545,2545,2545,2545,0
20241007,205600,5835086243,2545,2545,2545,2545,0
20241007,205500,5835086243,2545,2545,2545,2545,0
20241007,205400,5835086243,2545,2545,2545,2545,0
20241007,205300,5835086243,2545,2545,2545,2545,0
20241007,205200,5835086243,2545,2545,2545,2545,0
20241007,205100,5835086243,2545,2545,2545,2545,0
20241007,205000,5835086243,2545,2545,2545,2545,387
20241007,204900,5835086243,2545,2545,2545,2545,0
20241007,204800,5835086243,2545,2545,2545,2545,0
20241007,204700,5835086243,2545,2545,2545,2545,0
20241007,204600,5835086243,2545,2545,2545,2545,0
20241007,204500,5835086243,2545,2545,2545,2545,0
20241007,204400,5835086243,2545,2545,2545,2545,0
20241007,204300,5835086243,2545,2545,2545,2545,0
20241007,204200,5835086243,2545,2545,2545,2545,0
20241007,204100,5835086243,2545,2545,2545,2545,0
20241007,204000,5835086243,2545,2545,2545,2545,0
20241007,203900,5835086243,2545,2545,2545,2545,0
20241007,203800,5835086243,2545,2545,2545,2545,0
20241007,203700,5835086243,2545,2545,2545,2545,0
20241007,203600,5835086243,2545,2545,2545,2545,0
20241007,203500,5835086243,2545,2545,2545,2545,0
20241007,203400,5835086243,2545,2545,2545,2545,0
20241007,203300,5835086243,2545,2545,2545,2545,0
20241007,203200,5835086243,2545,2545,2545,2545,0
20241007,203100,5835086243,2545,2545,2545,2545,0
20241007,203000,5835086243,2545,2545,2545,2545,0
20241007,202900,5835086243,2545,2545,2545,2545,0
20241007,202800,5835086243,2545,2545,2545,2545,0
20241007,202700,5835086243,2545,2545,2545,2545,0
20241007,202600,5835086243,2545,2545,2545,2545,0
20241007,202500,5835086243,2545,2545,2545,2545,0
20241007,202400,5835086243,2545,2545,2545,2545,0
20241007,202300,5835086243,2545,2545,2545,2545,0
20241007,202200,5835086243,2545,2545,2545,2545,0
20241007,202100,5835086243,2545,2545,2545,2545,0
20241007,202000,5835086243,2545,2545,2545,2545,387
20241007,201900,5835086243,2545,2545,2545,2545,0
20241007,201800,5835086243,2545,2545,2545,2545,0
20241007,201700,5835086243,2545,2545,2545,2545,0
20241007,201600,5835086243,2545,2545,2545,2545,0
20241007,201500,5835086243,2545,2545,2545,2545,0
20241007,201400,5835086243,2545,2545,2545,2545,0
20241007,201300,5835086243,2545,2545,2545,2545,0
20241007,201200,5835086243,2545,2545,2545,2545,0
20241007,201100,5835086243,2545,2545,2545,2545,0
20241007,201000,5835086243,2545,2545,2545,2545,0
20241007,200900,5835086243,2545,2545,2545,2545,0
20241007,200800,5835086243,2545,2545,2545,2545,0
20241007,200700,5835086243,2545,2545,2545,2545,0
20241007,200600,5835086243,2545,2545,2545,2545,0
20241007,200500,5835086243,2545,2545,2545,2545,0
20241007,200400,5835086243,2545,2545,2545,2545,0
20241007,200300,5835086243,2545,2545,2545,2545,0
20241007,200200,5835086243,2545,2545,2545,2545,0
20241007,200100,5835086243,2545,2545,2545,2545,0
20241007,200000,5835086243,2545,2545,2545,2545,0
20241007,195900,5835086243,2545,2545,2545,2545,0
20241007,195800,5835086243,2545,2545,2545,2545,0
20241007,195700,5835086243,2545,2545,2545,2545,0
20241007,195600,5835086243,2545,2545,2545,2545,0
20241007,195500,5835086243,2545,2545,2545,2545,0
20241007,195400,5835086243,2545,2545,2545,2545,0
20241007,195300,5835086243,2545,2545,2545,2545,0
20241007,195200,5835086243,2545,2545,2545,2545,0
20241007,195100,5835086243,2545,2545,2545,2545,0
20241007,195000,5835086243,2545,2545,2545,2545,387
20241007,194900,5835086243,2545,2545,2545,2545,0
20241007,194800,5835086243,2545,2545,2545,2545,0
20241007,194700,5835086243,2545,2545,2545,2545,0
20241007,194600,5835086243,2545,2545,2545,2545,0
20241007,194500,5835086243,2545,2545,2545,2545,0
20241007,194400,5835086243,2545,2545,2545,2545,0
20241007,194300,5835086243,2545,2545,2545,2545,0
20241007,194200,5835086243,2545,2545,2545,2545,0
20241007,194100,5835086243,2545,2545,2545,2545,0
20241007,194000,5835086243,2545,2545,2545,2545,0
20241007,193900,5835086243,2545,2545,2545,2545,0
20241007,193800,5835086243,2545,2545,2545,2545,0
20241007,193700,5835086243,2545,2545,2545,2545,0
20241007,193600,5835086243,2545,2545,2545,2545,0
20241007,193500,5835086243,2545,2545,2545,2545,0
20241007,193400,5835086243,2545,2545,2545,2545,0
20241007,193300,5835086243,2545,2545,2545,2545,0
20241007,193200,5835086243,2545,2545,2545,2545,0
20241007,193100,5835086243,2545,2545,2545,2545,0
20241007,193000,5835086243,2545,2545,2545,2545,0
20241007,192900,5835086243,2545,2545,2545,2545,0
20241007,192800,5835086243,2545,2545,2545,2545,0
20241007,192700,5835086243,2545,2545,2545,2545,0
20241007,192600,5835086243,2545,2545,2545,2545,0
20241007,192500,5835086243,2545,2545,2545,2545,0
20241007,192400,5835086243,2545,2545,2545,2545,0
20241007,192300,5835086243,2545,2545,2545,2545,0
20241007,192200,5835086243,2545,2545,2545,2545,0
20241007,192100,5835086243,2545,2545,2545,2545,0
20241007,192000,5835086243,2545,2545,2545,2545,387
20241007,191900,5835086243,2545,2545,2545,2545,0
20241007,191800,5835086243,2545,2545,2545,2545,0
20241007,191700,5835086243,2545,2545,2545,2545,0
20241007,191600,5835086243,2545,2545,2545,2545,0
20241007,191500,5835086243,2545,2545,2545,2545,0
20241007,191400,5835086243,2545,2545,2545,2545,0
20241007,191300,5835086243,2545,2545,2545,2545,0
20241007,191200,5835086243,2545,2545,2545,2545,0
20241007,191100,5835086243,2545,2545,2545,2545,0
20241007,191000,5835086243,2545,2545,2545,2545,0
20241007,190900,5835086243,2545,2545,2545,2545,0
20241007,190800,5835086243,2545,2545,2545,2545,0
20241007,190700,5835086243,2545,2545,2545,2545,0
20241007,190600,5835086243,2545,2545,2545,2545,0
20241007,190500,5835086243,2545,2545,2545,2545,0
20241007,190400,5835086243,2545,2545,2545,2545,0
20241007,190300,5835086243,2545,2545,2545,2545,0
20241007,190200,5835086243,2545,2545,2545,2545,0
20241007,190100,5835086243,2545,2545,2545,2545,0
20241007,190000,5835086243,2545,2545,2545,2545,0
20241007,185900,5835086243,2545,2545,2545,2545,0
20241007,185800,5835086243,2545,2545,2545,2545,0
20241007,185700,5835086243,2545,2545,2545,2545,0
20241007,185600,5835086243,2545,2545,2545,2545,0
20241007,185500,5835086243,2545,2545,2545,2545,0
20241007,185400,5835086243,2545,2545,2545,2545,0
20241007,185300,5835086243,2545,2545,2545,2545,0
20241007,185200,5835086243,2545,2545,2545,2545,0
20241007,185100,5835086243,2545,2545,2545,2545,0
20241007,185000,5835086243,2545,2545,2545,2545,387
20241007,184900,5835086243,2545,2545,2545,2545,0
20241007,184800,5835086243,2545,2545,2545,2545,0
20241007,184700,5835086243,2545,2545,2545,2545,0
20241007,184600,5835086243,2545,2545,2545,2545,0
20241007,184500,5835086243,2545,2545,2545,2545,0
20241007,184400,5835086243,2545,2545,2545,2545,0
20241007,184300,5835086243,2545,2545,2545,2545,0
20241007,184200,5835086243,2545,2545,2545,2545,0
20241007,184100,5835086243,2545,2545,2545,2545,0
20241007,184000,5835086243,2545,2545,2545,2545,0
20241007,183900,5835086243,2545,2545,2545,2545,0
20241007,183800,5835086243,2545,2545,2545,2545,0
20241007,183700,5835086243,2545,2545,2545,2545,0
20241007,183600,5835086243,2545,2545,2545,2545,0
20241007,183500,5835086243,2545,2545,2545,2545,0
20241007,183400,5835086243,2545,2545,2545,2545,0
20241007,183300,5835086243,2545,2545,2545,2545,0
20241007,183200,5835086243,2545,2545,2545,2545,0
20241007,183100,5835086243,2545,2545,2545,2545,0
20241007,183000,5835086243,2545,2545,2545,2545,0
20241007,182900,5835086243,2545,2545,2545,2545,0
20241007,182800,5835086243,2545,2545,2545,2545,0
20241007,182700,5835086243,2545,2545,2545,2545,0
20241007,182600,5835086243,2545,2545,2545,2545,0
20241007,182500,5835086243,2545,2545,2545,2545,0
20241007,182400,5835086243,2545,2545,2545,2545,0
20241007,182300,5835086243,2545,2545,2545,2545,0
20241007,182200,5835086243,2545,2545,2545,2545,0
20241007,182100,5835086243,2545,2545,2545,2545,0
20241007,182000,5835086243,2545,2545,2545,2545,387
20241007,181900,5835086243,2545,2545,2545,2545,0
20241007,181800,5835086243,2545,2545,2545,2545,0
20241007,181700,5835086243,2545,2545,2545,2545,0
20241007,181600,5835086243,2545,2545,2545,2545,0
20241007,181500,5835086243,2545,2545,2545,2545,0
20241007,181400,5835086243,2545,2545,2545,2545,0
20241007,181300,5835086243,2545,2545,2545,2545,0
20241007,181200,5835086243,2545,2545,2545,2545,0
20241007,181100,5835086243,2545,2545,2545,2545,0
20241007,181000,5835086243,2545,2545,2545,2545,0
20241007,180900,5835086243,2545,2545,2545,2545,0
20241007,180800,5835086243,2545,2545,2545,2545,0
20241007,180700,5835086243,2545,2545,2545,2545,0
20241007,180600,5835086243,2545,2545,2545,2545,0
20241007,180500,5835086243,2545,2545,2545,2545,0
20241007,180400,5835086243,2545,2545,2545,2545,0
20241007,180300,5835086243,2545,2545,2545,2545,0
20241007,180200,5835086243,2545,2545,2545,2545,0
20241007,180100,5835086243,2545,2545,2545,2545,0
20241007,180000,5835086243,2545,2545,2545,2545,0
20241007,175900,5835086243,2545,2545,2545,2545,0
20241007,175800,5835086243,2545,2545,2545,2545,0
20241007,175700,5835086243,2545,2545,2545,2545,0
20241007,175600,5835086243,2545,2545,2545,2545,0
20241007,175500,5835086243,2545,2545,2545,2545,0
20241007,175400,5835086243,2545,2545,2545,2545,0
20241007,175300,5835086243,2545,2545,2545,2545,0
20241007,175200,5835086243,2545,2545,2545,2545,0
20241007,175100,5835086243,2545,2545,2545,2545,0
20241007,175000,5835086243,2545,2545,2545,2545,387
20241007,174900,5835086243,2545,2545,2545,2545,0
20241007,174800,5835086243,2545,2545,2545,2545,0
20241007,174700,5835086243,2545,2545,2545,2545,0
20241007,174600,5835086243,2545,2545,2545,2545,0
20241007,174500,5835086243,2545,2545,2545,2545,0
20241007,174400,5835086243,2545,2545,2545,2545,0
20241007,174300,5835086243,2545,2545,2545,2545,0
20241007,174200,5835086243,2545,2545,2545,2545,0
20241007,174100,5835086243,2545,2545,2545,2545,0
20241007,174000,5835086243,2545,2545,2545,2545,0
20241007,173900,5835086243,2545,2545,2545,2545,0
20241007,173800,5835086243,2545,2545,2545,2545,0
20241007,173700,5835086243,2545,2545,2545,2545,0
20241007,173600,5835086243,2545,2545,2545,2545,0
20241007,173500,5835086243,2545,2545,2545,2545,0
20241007,173400,5835086243,2545,2545,2545,2545,0
20241007,173300,5835086243,2545,2545,2545,2545,0
20241007,173200,5835086243,2545,2545,2545,2545,0
20241007,173100,5835086243,2545,2545,2545,2545,0
20241007,173000,5835086243,2545,2545,2545,2545,0
20241007,172900,5835086243,2545,2545,2545,2545,0
20241007,172800,5835086243,2545,2545,2545,2545,0
20241007,172700,5835086243,2545,2545,2545,2545,0
20241007,172600,5835086243,2545,2545,2545,2545,0
20241007,172500,5835086243,2545,2545,2545,2545,0
20241007,172400,5835086243,2545,2545,2545,2545,0
20241007,172300,5835086243,2545,2545,2545,2545,0
20241007,172200,5835086243,2545,2545,2545,2545,0
20241007,172100,5835086243,2545,2545,2545,2545,0
20241007,172000,5835086243,2545,2545,2545,2545,387
20241007,171900,5835086243,2545,2545,2545,2545,0
20241007,171800,5835086243,2545,2545,2545,2545,0
20241007,171700,5835086243,2545,2545,2545,2545,0
20241007,171600,5835086243,2545,2545,2545,2545,0
20241007,171500,5835086243,2545,2545,2545,2545,0
20241007,171400,5835086243,2545,2545,2545,2545,0
20241007,171300,5835086243,2545,2545,2545,2545,0
20241007,171200,5835086243,2545,2545,2545,2545,0
20241007,171100,5835086243,2545,2545,2545,2545,0
20241007,171000,5835086243,2545,2545,2545,2545,0
20241007,170900,5835086243,2545,2545,2545,2545,0
20241007,170800,5835086243,2545,2545,2545,2545,0
20241007,170700,5835086243,2545,2545,2545,2545,0
20241007,170600,5835086243,2545,2545,2545,2545,0
20241007,170500,5835086243,2545,2545,2545,2545,0
20241007,170400,5835086243,2545,2545,2545,2545,0
20241007,170300,5835086243,2545,2545,2545,2545,0
20241007,170200,5835086243,2545,2545,2545,2545,0
20241007,170100,5835086243,2545,2545,2545,2545,0
20241007,170000,5835086243,2545,2545,2545,2545,0
20241007,165900,5835086243,2545,2545,2545,2545,0
20241007,165800,5835086243,2545,2545,2545,2545,0
20241007,165700,5835086243,2545,2545,2545,2545,0
20241007,165600,5835086243,2545,2545,2545,2545,0
20241007,165500,5835086243,2545,2545,2545,2545,0
20241007,165400,5835086243,2545,2545,2545,2545,0
20241007,165300,5835086243,2545,2545,2545,2545,0
20241007,165200,5835086243,2545,2545,2545,2545,0
20241007,165100,5835086243,2545,2545,2545,2545,0
20241007,165000,5835086243,2545,2545,2545,2545,387
20241007,164900,5835086243,2545,2545,2545,2545,0
20241007,164800,5835086243,2545,2545,2545,2545,0
20241007,164700,5835086243,2545,2545,2545,2545,0
20241007,164600,5835086243,2545,2545,2545,2545,0
20241007,164500,5835086243,2545,2545,2545,2545,0
20241007,164400,5835086243,2545,2545,2545,2545,0
20241007,164300,5835086243,2545,2545,2545,2545,0
20241007,164200,5835086243,2545,2545,2545,2545,0
20241007,164100,5835086243,2545,2545,2545,2545,0
20241007,164000,5835086243,2545,2545,2545,2545,0
20241007,163900,5835086243,2545,2545,2545,2545,0
20241007,163800,5835086243,2545,2545,2545,2545,0
20241007,163700,5835086243,2545,2545,2545,2545,0
20241007,163600,5835086243,2545,2545,2545,2545,0
20241007,163500,5835086243,2545,2545,2545,2545,0
20241007,163400,5835086243,2545,2545,2545,2545,0
20241007,163300,5835086243,2545,2545,2545,2545,0
20241007,163200,5835086243,2545,2545,2545,2545,0
20241007,163100,5835086243,2545,2545,2545,2545,0
20241007,163000,5835086243,2545,2545,2545,2545,0
20241007,162900,5835086243,2545,2545,2545,2545,0
20241007,162800,5835086243,2545,2545,2545,2545,0
20241007,162700,5835086243,2545,2545,2545,2545,0
20241007,162600,5835086243,2545,2545,2545,2545,0
20241007,162500,5835086243,2545,2545,2545,2545,0
20241007,162400,5835086243,2545,2545,2545,2545,0
20241007,162300,5835086243,2545,2545,2545,2545,0
20241007,162200,5835086243,2545,2545,2545,2545,0
20241007,162100,5835086243,2545,2545,2545,2545,0
20241007,162000,5835086243,2545,2545,2545,2545,387
20241007,161900,5835086243,2545,2545,2545,2545,0
20241007,161800,5835086243,2545,2545,2545,2545,0
20241007,161700,5835086243,2545,2545,2545,2545,0
20241007,161600,5835086243,2545,2545,2545,2545,0
20241007,161500,5835086243,2545,2545,2545,2545,0
20241007,161400,5835086243,2545,2545,2545,2545,0
20241007,161300,5835086243,2545,2545,2545,2545,0
20241007,161200,5835086243,2545,2545,2545,2545,0
20241007,161100,5835086243,2545,2545,2545,2545,0
20241007,161000,5835086243,2545,2545,2545,2545,0
20241007,160900,5835086243,2545,2545,2545,2545,0
20241007,160800,5835086243,2545,2545,2545,2545,0
20241007,160700,5835086243,2545,2545,2545,2545,0
20241007,160600,5835086243,2545,2545,2545,2545,0
20241007,160500,5835086243,2545,2545,2545,2545,0
20241007,160400,5835086243,2545,2545,2545,2545,0
20241007,160300,5835086243,2545,2545,2545,2545,0
20241007,160200,5835086243,2545,2545,2545,2545,0
20241007,160100,5835086243,2545,2545,2545,2545,0
20241007,160000,5835086243,2545,2545,2545,2545,0
20241007,155900,5835086243,2545,2545,2545,2545,0
20241007,155800,5835086243,2545,2545,2545,2545,0
20241007,155700,5835086243,2545,2545,2545,2545,0
20241007,155600,5835086243,2545,2545,2545,2545,0
20241007,155500,5835086243,2545,2545,2545,2545,0
20241007,155400,5835086243,2545,2545,2545,2545,0
20241007,155300,5835086243,2545,2545,2545,2545,0
20241007,155200,5835086243,2545,2545,2545,2545,0
20241007,155100,5835086243,2545,2545,2545,2545,0
20241007,155000,5835086243,2545,2545,2545,2545,387
20241007,154900,5835086243,2545,2545,2545,2545,0
20241007,154800,5835086243,2545,2545,2545,2545,0
20241007,154700,5835086243,2545,2545,2545,2545,0
20241007,154600,5835086243,2545,2545,2545,2545,0
20241007,154500,5835086243,2545,2545,2545,2545,0
20241007,154400,5835086243,2545,2545,2545,2545,0
20241007,154300,5835086243,2545,2545,2545,2545,0
20241007,154200,5835086243,2545,2545,2545,2545,0
20241007,154100,5835086243,2545,2545,2545,2545,0
20241007,154000,5835086243,2545,2545,2545,2545,0
20241007,153900,5835086243,2545,2545,2545,2545,0
20241007,153800,5835086243,2545,2545,2545,2545,0
20241007,153700,5835086243,2545,2545,2545,2545,0
20241007,153600,5835086243,2545,2545,2545,2545,0
20241007,153500,5835086243,2545,2545,2545,2545,0
20241007,153400,5835086243,2545,2545,2545,2545,0
20241007,153300,5835086243,2545,2545,2545,2545,0
20241007,153200,5835086243,2545,2545,2545,2545,0
20241007,153100,5835086243,2545,2545,2545,2545,0
20241007,153000,5835086243,2545,2545,2545,2545,387
20241007,152900,5834101328,2545,2545,2545,2545,0
20241007,152800,5834101328,2545,2545,2545,2545,0
20241007,152700,5834101328,2545,2545,2545,2545,0
20241007,152600,5834101328,2545,2545,2545,2545,0
20241007,152500,5834101328,2545,2545,2545,2545,0
20241007,152400,5834101328,2545,2545,2545,2545,0
20241007,152300,5834101328,2545,2545,2545,2545,0
20241007,152200,5834101328,2545,2545,2545,2545,0
20241007,152100,5834101328,2545,2545,2545,2545,0
20241007,152000,5834101328,2545,2545,2545,2545,0
20241007,151900,5834101328,2545,2545,2545,2545,0
20241007,151800,5834101328,2545,2545,2545,2545,0
20241007,151700,5834101328,2545,2545,2545,2545,2131
20241007,151600,5828677933,2545,2545,2545,2545,0
20241007,151500,5828677933,2545,2545,2545,2545,500
20241007,151400,5827405433,2545,2545,2545,2545,0
20241007,151300,5827405433,2545,2545,2545,2545,160
20241007,151200,5826998233,2545,2545,2545,2545,1000
20241007,151100,5824453233,2545,2545,2545,2545,2
20241007,151000,5824448143,2545,2545,2545,2545,3
20241007,150900,5824440508,2545,2545,2545,2545,70
20241007,150800,5824262358,2545,2545,2545,2545,0
20241007,150700,5824262358,2545,2545,2545,2545,0
20241007,150600,5824262358,2545,2545,2545,2545,0
20241007,150500,5824262358,2545,2545,2545,2545,2
20241007,150400,5824257268,2545,2545,2545,2545,10
20241007,150300,5824231818,2545,2545,2545,2545,0
20241007,150200,5824231818,2545,2545,2545,2545,0
20241007,150100,5824231818,2545,2545,2545,2545,0
20241007,150000,5824231818,2545,2545,2545,2545,300
20241007,145900,5823468318,2545,2545,2545,2545,0
20241007,145800,5823468318,2545,2545,2545,2545,0
20241007,145700,5823468318,2545,2545,2545,2545,24
20241007,145600,5823407238,2545,2545,2545,2545,8
20241007,145500,5823386878,2545,2545,2545,2545,0
20241007,145400,5823386878,2545,2545,2545,2545,365
20241007,145300,5822457953,2545,2545,2545,2545,0
20241007,145200,5822457953,2545,2545,2545,2545,0
20241007,145100,5822457953,2545,2545,2545,2545,0
20241007,145000,5822457953,2545,2545,2545,2545,2
20241007,144900,5822452863,2545,2545,2545,2545,0
20241007,144800,5822452863,2545,2545,2545,2545,4
20241007,144700,5822442683,2545,2545,2545,2545,0
20241007,144600,5822442683,2545,2545,2545,2545,409
20241007,144500,5821401778,2545,2545,2545,2545,0
20241007,144400,5821401778,2545,2545,2545,2545,0
20241007,144300,5821401778,2545,2545,2545,2545,0
20241007,144200,5821401778,2545,2545,2545,2545,1530
20241007,144100,5817507928,2545,2545,2545,2545,0
20241007,144000,5817507928,2545,2545,2545,2545,0
20241007,143900,5817507928,2545,2545,2545,2545,60
20241007,143800,5817355228,2545,2545,2545,2545,0
20241007,143700,5817355228,2545,2545,2545,2545,0
20241007,143600,5817355228,2545,2545,2545,2545,200
20241007,143500,5816846228,2545,2545,2545,2545,0
20241007,143400,5816846228,2545,2545,2545,2545,33
20241007,143300,5816762243,2545,2545,2545,2545,0
20241007,143200,5816762243,2545,2545,2545,2545,16
20241007,143100,5816721523,2545,2545,2545,2545,0
20241007,143000,5816721523,2545,2545,2545,2545,53
20241007,142900,5816586638,2545,2545,2545,2545,0
20241007,142800,5816586638,2545,2545,2545,2545,0
20241007,142700,5816586638,2545,2545,2545,2545,54
20241007,142600,5816449208,2545,2545,2545,2545,55
20241007,142500,5816309233,2545,2545,2545,2545,0
20241007,142400,5816309233,2545,2545,2545,2545,0
20241007,142300,5816309233,2545,2545,2545,2545,0
20241007,142200,5816309233,2545,2545,2545,2545,0
20241007,142100,5816309233,2545,2545,2545,2545,5
20241007,142000,5816296508,2545,2545,2545,2545,10
20241007,141900,5816271058,2545,2545,2545,2545,0
20241007,141800,5816271058,2545,2545,2545,2545,0
20241007,141700,5816271058,2545,2545,2545,2545,0
20241007,141600,5816271058,2545,2545,2545,2545,0
20241007,141500,5816271058,2545,2545,2545,2545,0
20241007,141400,5816271058,2545,2545,2545,2545,0
20241007,141300,5816271058,2545,2545,2545,2545,0
20241007,141200,5816271058,2545,2545,2545,2545,0
20241007,141100,5816271058,2545,2545,2545,2545,176
20241007,141000,5815823138,2545,2545,2545,2545,0
20241007,140900,5815823138,2545,2545,2545,2545,10
20241007,140800,5815797688,2545,2545,2545,2545,0
20241007,140700,5815797688,2545,2545,2545,2545,35
20241007,140600,5815708613,2545,2545,2545,2545,0
20241007,140500,5815708613,2545,2545,2545,2545,0
20241007,140400,5815708613,2545,2545,2545,2545,1
20241007,140300,5815706068,2545,2545,2545,2545,0
20241007,140200,5815706068,2545,2545,2545,2545,0
20241007,140100,5815706068,2545,2545,2545,2545,0
20241007,140000,5815706068,2545,2545,2545,2545,0
20241007,135900,5815706068,2545,2545,2545,2545,0
20241007,135800,5815706068,2545,2545,2545,2545,5
20241007,135700,5815693343,2545,2545,2545,2545,0
20241007,135600,5815693343,2545,2545,2545,2545,185
20241007,135500,5815222518,2545,2545,2545,2545,120
20241007,135400,5814917118,2545,2545,2545,2545,0
20241007,135300,5814917118,2545,2545,2545,2545,0
20241007,135200,5814917118,2545,2545,2545,2545,140
20241007,135100,5814560818,2545,2545,2545,2545,760
20241007,135000,5812626618,2545,2545,2545,2545,122
20241007,134900,5812316128,2545,2545,2545,2545,6
20241007,134800,5812300858,2545,2545,2545,2545,5
20241007,134700,5812288133,2545,2545,2545,2545,0
20241007,134600,5812288133,2545,2545,2545,2545,4
20241007,134500,5812277953,2545,2545,2545,2545,0
20241007,134400,5812277953,2545,2545,2545,2545,10
20241007,134300,5812252503,2545,2545,2545,2545,0
20241007,134200,5812252503,2545,2545,2545,2545,0
20241007,134100,5812252503,2545,2545,2545,2545,0
20241007,134000,5812252503,2545,2545,2545,2545,0
20241007,133900,5812252503,2545,2545,2545,2545,104
20241007,133800,5811987823,2545,2545,2545,2545,0
20241007,133700,5811987823,2545,2545,2545,2545,0
20241007,133600,5811987823,2545,2545,2545,2545,0
20241007,133500,5811987823,2545,2545,2545,2545,0
20241007,133400,5811987823,2545,2545,2545,2545,70
20241007,133300,5811809673,2545,2545,2545,2545,0
20241007,133200,5811809673,2545,2545,2545,2545,51
20241007,133100,5811679878,2545,2545,2545,2545,886
20241007,133000,5809425008,2545,2545,2545,2545,10
20241007,132900,5809399558,2545,2545,2545,2545,0
20241007,132800,5809399558,2545,2545,2545,2545,0
20241007,132700,5809399558,2545,2545,2545,2545,0
20241007,132600,5809399558,2545,2545,2545,2545,0
20241007,132500,5809399558,2545,2545,2545,2545,2000
20241007,132400,5804309558,2545,2545,2545,2545,45
20241007,132300,5804195033,2545,2545,2545,2545,0
20241007,132200,5804195033,2545,2545,2545,2545,0
20241007,132100,5804195033,2545,2545,2545,2545,1845
20241007,132000,5799499508,2545,2545,2545,2545,29
20241007,131900,5799425703,2545,2545,2545,2545,200
20241007,131800,5798916703,2545,2545,2545,2545,0
20241007,131700,5798916703,2545,2545,2545,2545,0
20241007,131600,5798916703,2545,2545,2545,2545,50
20241007,131500,5798789453,2545,2545,2545,2545,11
20241007,131400,5798761458,2545,2545,2545,2545,50
20241007,131300,5798634208,2545,2545,2545,2545,30
20241007,131200,5798557858,2545,2545,2545,2545,3
20241007,131100,5798550223,2545,2545,2545,2545,606
20241007,131000,5797007953,2545,2545,2545,2545,0
20241007,130900,5797007953,2545,2545,2545,2545,220
20241007,130800,5796448053,2545,2545,2545,2545,0
20241007,130700,5796448053,2545,2545,2545,2545,5
20241007,130600,5796435328,2545,2545,2545,2545,100
20241007,130500,5796180828,2545,2545,2545,2545,1
20241007,130400,5796178283,2545,2545,2545,2545,0
20241007,130300,5796178283,2545,2545,2545,2545,0
20241007,130200,5796178283,2545,2545,2545,2545,2
20241007,130100,5796173193,2545,2545,2545,2545,1009
20241007,130000,5793605288,2545,2545,2545,2545,90
20241007,125900,5793376238,2545,2545,2545,2545,0
20241007,125800,5793376238,2545,2545,2545,2545,0
20241007,125700,5793376238,2545,2545,2545,2545,392
20241007,125600,5792378598,2545,2545,2545,2545,0
20241007,125500,5792378598,2545,2545,2545,2545,2
20241007,125400,5792373508,2545,2545,2545,2545,15
20241007,125300,5792335333,2545,2545,2545,2545,0
20241007,125200,5792335333,2545,2545,2545,2545,11
20241007,125100,5792307338,2545,2545,2545,2545,6
20241007,125000,5792292068,2545,2545,2545,2545,18
20241007,124900,5792246258,2545,2545,2545,2545,0
20241007,124800,5792246258,2545,2545,2545,2545,0
20241007,124700,5792246258,2545,2545,2545,2545,43
20241007,124600,5792136823,2545,2545,2545,2545,35
20241007,124500,5792047748,2545,2545,2545,2545,0
20241007,124400,5792047748,2545,2545,2545,2545,0
20241007,124300,5792047748,2545,2545,2545,2545,0
20241007,124200,5792047748,2545,2545,2545,2545,200
20241007,124100,5791538748,2545,2545,2545,2545,135
20241007,124000,5791195173,2545,2545,2545,2545,200
20241007,123900,5790686173,2545,2545,2545,2545,865
20241007,123800,5788484748,2545,2545,2545,2545,1000
20241007,123700,5785939748,2545,2545,2545,2545,0
20241007,123600,5785939748,2545,2545,2545,2545,8
20241007,123500,5785919388,2545,2545,2545,2545,1
20241007,123400,5785916843,2545,2545,2545,2545,104
20241007,123300,5785652163,2545,2545,2545,2545,70
20241007,123200,5785474013,2545,2545,2545,2545,34954
20241007,123100,5696516083,2545,2545,2545,2545,0
20241007,123000,5696516083,2545,2545,2545,2545,500
20241007,122900,5695243583,2545,2545,2545,2545,79
20241007,122800,5695042528,2545,2545,2545,2545,397
20241007,122700,5694032163,2545,2545,2545,2545,300
20241007,122600,5693268663,2545,2545,2545,2545,200
20241007,122500,5692759663,2545,2545,2545,2545,787
20241007,122400,5690756748,2545,2545,2545,2545,813
20241007,122300,5688687663,2545,2545,2545,2545,20
20241007,122200,5688636763,2545,2545,2545,2545,0
20241007,122100,5688636763,2545,2545,2545,2545,0
20241007,122000,5688636763,2545,2545,2545,2545,0
20241007,121900,5688636763,2545,2545,2545,2545,0
20241007,121800,5688636763,2545,2545,2545,2545,0
20241007,121700,5688636763,2545,2545,2545,2545,250
20241007,121600,5688000513,2545,2545,2545,2545,1
20241007,121500,5687997968,2545,2545,2545,2545,0
20241007,121400,5687997968,2545,2545,2545,2545,1886
20241007,121300,5683198098,2545,2545,2545,2545,130
20241007,121200,5682867248,2545,2545,2545,2545,41
20241007,121100,5682762903,2545,2545,2545,2545,442
20241007,121000,5681638013,2545,2545,2545,2545,505
20241007,120900,5680352788,2545,2545,2545,2545,1
20241007,120800,5680350243,2545,2545,2545,2545,1716
20241007,120700,5675983023,2545,2545,2545,2545,5202
20241007,120600,5662743933,2545,2545,2545,2545,23602
20241007,120500,5602676843,2545,2545,2545,2545,1310
20241007,120400,5599342893,2545,2545,2545,2545,355
20241007,120300,5598439418,2545,2545,2545,2545,0
20241007,120200,5598439418,2545,2545,2545,2545,0
20241007,120100,5598439418,2545,2545,2545,2545,20
20241007,120000,5598388518,2545,2545,2545,2545,90
20241007,115900,5598159468,2545,2545,2545,2545,1210
20241007,115800,5595080018,2545,2545,2545,2545,5
20241007,115700,5595067293,2545,2545,2545,2545,89
20241007,115600,5594840788,2545,2545,2545,2545,10
20241007,115500,5594815338,2545,2545,2545,2545,5
20241007,115400,5594802613,2545,2545,2545,2545,20
20241007,115300,5594751713,2545,2545,2545,2545,541
20241007,115200,5593374868,2545,2545,2545,2545,285
20241007,115100,5592649543,2545,2545,2545,2545,69
20241007,115000,5592473938,2545,2545,2545,2545,10
20241007,114900,5592448488,2545,2545,2545,2545,0
20241007,114800,5592448488,2545,2545,2545,2545,20
20241007,114700,5592397588,2545,2545,2545,2545,4375
20241007,114600,5581263213,2545,2545,2545,2545,22
20241007,114500,5581207223,2545,2545,2545,2545,200
20241007,114400,5580698223,2545,2545,2545,2545,212
20241007,114300,5580158683,2545,2545,2545,2545,3
20241007,114200,5580151048,2545,2545,2545,2545,101
20241007,114100,5579894003,2545,2545,2545,2545,2975
20241007,114000,5572322628,2545,2545,2545,2545,18
20241007,113900,5572276818,2545,2545,2545,2545,20
20241007,113800,5572225918,2545,2545,2545,2545,32
20241007,113700,5572144478,2545,2545,2545,2545,0
20241007,113600,5572144478,2545,2545,2545,2545,123
20241007,113500,5571831443,2545,2545,2545,2545,7
20241007,113400,5571813628,2545,2545,2545,2545,15
20241007,113300,5571775453,2545,2545,2545,2545,2061
20241007,113200,5566530208,2545,2545,2545,2545,434
20241007,113100,5565425678,2545,2545,2545,2545,4001
20241007,113000,5555243133,2545,2545,2545,2545,2653
20241007,112900,5548491248,2545,2545,2545,2545,1775
20241007,112800,5543973873,2545,2545,2545,2545,200
20241007,112700,5543464873,2545,2545,2545,2545,200
20241007,112600,5542955873,2545,2545,2545,2545,210
20241007,112500,5542421423,2545,2545,2545,2545,0
20241007,112400,5542421423,2545,2545,2545,2545,10
20241007,112300,5542395973,2545,2545,2545,2545,596
20241007,112200,5540879153,2545,2545,2545,2545,0
20241007,112100,5540879153,2545,2545,2545,2545,10
20241007,112000,5540853703,2545,2545,2545,2545,1005
20241007,111900,5538295978,2545,2545,2545,2545,1362
20241007,111800,5534829688,2545,2545,2545,2545,1121
20241007,111700,5531976743,2545,2545,2545,2545,21
20241007,111600,5531923298,2545,2545,2545,2545,3388
20241007,111500,5523300838,2545,2545,2545,2545,1795
20241007,111400,5518732563,2545,2545,2545,2545,240
20241007,111300,5518121763,2545,2545,2545,2545,1000
20241007,111200,5515576763,2545,2545,2545,2545,519
20241007,111100,5514255908,2545,2545,2545,2545,250
20241007,111000,5513619658,2545,2545,2545,2545,4018
20241007,110900,5503393848,2545,2545,2545,2545,1335
20241007,110800,5499996273,2545,2545,2545,2545,156
20241007,110700,5499599253,2545,2545,2545,2545,35
20241007,110600,5499510178,2545,2545,2545,2545,1079
20241007,110500,5496764123,2545,2545,2545,2545,994
20241007,110400,5494234393,2545,2545,2545,2545,2782
20241007,110300,5487154203,2545,2545,2545,2545,102
20241007,110200,5486894613,2545,2545,2545,2545,500
20241007,110100,5485622113,2545,2545,2545,2545,605
20241007,110000,5484082388,2545,2545,2545,2545,100
20241007,105900,5483827888,2545,2545,2545,2545,1935
20241007,105800,5478903313,2545,2545,2545,2545,615
20241007,105700,5477338138,2545,2545,2545,2545,1
20241007,105600,5477335593,2545,2545,2545,2545,2176
20241007,105500,5471797673,2545,2545,2545,2545,0
20241007,105400,5471797673,2545,2545,2545,2545,516
20241007,105300,5470484453,2545,2545,2545,2545,562
20241007,105200,5469054163,2545,2545,2545,2545,409
20241007,105100,5468013258,2545,2545,2545,2545,1772
20241007,105000,5463503518,2545,2545,2545,2545,4760
20241007,104900,5451389318,2545,2545,2545,2545,7200
20241007,104800,5433065318,2545,2545,2545,2545,9
20241007,104700,5433042413,2545,2545,2545,2545,6320
20241007,104600,5416958013,2545,2545,2545,2545,595
20241007,104500,5415443738,2545,2545,2545,2545,64
20241007,104400,5415280858,2545,2545,2545,2545,27
20241007,104300,5415212143,2545,2545,2545,2545,263
20241007,104200,5414542808,2545,2545,2545,2545,12220
20241007,104100,5383442908,2545,2545,2545,2545,178
20241007,104000,5382989898,2545,2545,2545,2545,1059
20241007,103900,5380294743,2545,2545,2545,2545,309
20241007,103800,5379508338,2545,2545,2545,2545,323
20241007,103700,5378686303,2545,2545,2545,2545,1197
20241007,103600,5375639938,2545,2545,2545,2545,4200
20241007,103500,5364950938,2545,2545,2545,2545,1711
20241007,103400,5360596443,2545,2545,2545,2545,0
20241007,103300,5360596443,2545,2545,2545,2545,2211
20241007,103200,5354969448,2545,2545,2545,2545,1525
20241007,103100,5351088323,2545,2545,2545,2545,0
20241007,103000,5351088323,2545,2545,2545,2545,4637
20241007,102900,5339287158,2545,2545,2545,2545,4534
20241007,102800,5327748128,2545,2545,2545,2545,3231
20241007,102700,5319525233,2545,2545,2545,2545,5373
20241007,102600,5305850948,2545,2545,2545,2545,45
20241007,102500,5305736423,2545,2545,2545,2545,2925
20241007,102400,5298292298,2545,2545,2545,2545,4800
20241007,102300,5286076298,2545,2545,2545,2545,2135
20241007,102200,5280642723,2545,2545,2545,2545,2535
20241007,102100,5274191148,2545,2545,2545,2545,972
20241007,102000,5271717408,2545,2545,2545,2545,405
20241007,101900,5270686683,2545,2545,2545,2545,445
20241007,101800,5269554158,2545,2545,2545,2545,3631
20241007,101700,5260313263,2545,2545,2545,2545,10855
20241007,101600,5232687288,2545,2545,2545,2545,576
20241007,101500,5231221368,2545,2545,2545,2545,736
20241007,101400,5229348248,2545,2545,2545,2545,2055
20241007,101300,5224118273,2545,2545,2545,2545,4378
20241007,101200,5212976263,2545,2545,2545,2545,3457
20241007,101100,5204178198,2545,2545,2545,2545,24573
20241007,101000,5141639913,2545,2545,2545,2545,8118
20241007,100900,5120979603,2545,2545,2545,2545,1925
20241007,100800,5116080478,2545,2545,2545,2545,9465
20241007,100700,5091992053,2545,2545,2545,2545,2599
20241007,100600,5085377598,2545,2545,2545,2545,11617
20241007,100500,5055812333,2545,2545,2545,2545,3401
20241007,100400,5047156788,2545,2545,2545,2545,7892
20241007,100300,5027071648,2545,2545,2545,2545,18524
20241007,100200,4979928068,2545,2545,2545,2545,23034
20241007,100100,4921306538,2545,2545,2545,2545,28009
20241007,100000,4850023633,2545,2545,2545,2545,58196
20241007,095900,4701914813,2545,2545,2545,2545,22021
20241007,095800,4645871368,2545,2545,2545,2545,43034
20241007,095700,4536349838,2545,2545,2545,2545,29871
20241007,095600,4460328143,2545,2545,2545,2545,48497
20241007,095500,4336903278,2545,2545,2545,2545,273227
20241007,095400,3641540563,2545,2545,2545,2545,728364
20241007,095300,1787854183,2355,2355,2355,2355,0
20241007,095200,1787854183,2355,2310,2355,2250,46232
20241007,095100,1680339783,2305,2120,2345,2055,441483
20241007,095000,702218408,2110,2110,2130,2110,23828
20241007,094900,651719833,2110,2085,2110,2080,10792
20241007,094800,629052623,2100,2100,2100,2080,3557
20241007,094700,621596703,2100,2100,2105,2080,5708
20241007,094600,609653933,2100,2100,2105,2065,7688
20241007,094500,593658948,2105,2100,2120,2085,9010
20241007,094400,574734593,2090,2095,2095,2070,8234
20241007,094300,557591948,2095,2125,2140,2090,21158
20241007,094200,513097293,2120,2145,2150,2110,34036
20241007,094100,440374478,2155,2155,2155,2155,0
20241007,094000,440374478,2155,2125,2155,2100,46400
20241007,093900,340830578,2130,2075,2140,2075,82954
20241007,093800,165789523,2075,2090,2090,2040,1182
20241007,093700,163353448,2090,2035,2100,2035,33240
20241007,093600,94440743,2040,2040,2040,2030,562
20241007,093500,93294948,2030,2060,2065,2030,2322
20241007,093400,88549358,2065,2060,2085,2040,2564
20241007,093300,83275143,2090,2030,2095,2020,17646
20241007,093200,46937178,2020,2020,2025,2020,3689
20241007,093100,39485053,2015,1999,2015,1999,6029
20241007,093000,27382394,2000,1997,2005,1997,5225
20241007,092900,16939678,1997,1990,1997,1990,1030
20241007,092800,14885687,1990,1989,1990,1989,803
20241007,092700,13288017,1989,1980,1989,1980,287
20241007,092600,12717246,1980,1980,1980,1980,0
20241007,092500,12717246,1980,1983,1983,1980,3009
20241007,092400,6759273,1983,1983,1983,1983,2
20241007,092300,6755307,1982,1982,1982,1982,24
20241007,092200,6707739,1982,1982,1982,1982,300
20241007,092100,6113139,1982,1982,1982,1982,0
20241007,092000,6113139,1982,1982,1982,1982,1
20241007,091900,6111157,1980,1980,1980,1980,33
20241007,091800,6045817,1988,1988,1988,1988,0
20241007,091700,6045817,1988,1988,1988,1988,320
20241007,091600,5409657,1976,1976,1976,1976,385
20241007,091500,4648897,1976,1976,1976,1976,509
20241007,091400,3643113,1973,1973,1973,1973,0
20241007,091300,3643113,1973,1973,1973,1973,158
20241007,091200,3331379,1990,1990,1990,1990,0
20241007,091100,3331379,1990,1990,1990,1990,3
20241007,091000,3325409,1991,1991,1991,1991,0
20241007,090900,3325409,1991,1991,1991,1991,63
20241007,090800,3199976,1967,1967,1967,1967,110
20241007,090700,2983606,1966,1966,1966,1966,0
20241007,090600,2983606,1966,1993,1993,1966,251
20241007,090500,2486090,1965,1965,1965,1965,97
20241007,090400,2295485,1996,1996,1996,1996,25
20241007,090300,2245585,1995,1962,1995,1962,1011
20241007,090200,241203,1961,1961,1961,1961,0
20241007,090100,241203,1961,1961,1961,1961,0
20241007,090000,241203,1961,1961,1961,1961,123