KissMeData/114920/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202900,2795,2795,2795,2795,2795,1
20241007,202800,2795,2795,2795,2795,2795,0
20241007,202700,2795,2795,2795,2795,2795,0
20241007,202600,2795,2795,2795,2795,2795,0
20241007,202500,2795,2795,2795,2795,2795,0
20241007,202400,2795,2795,2795,2795,2795,0
20241007,202300,2795,2795,2795,2795,2795,0
20241007,202200,2795,2795,2795,2795,2795,0
20241007,202100,2795,2795,2795,2795,2795,0
20241007,202000,2795,2795,2795,2795,2795,0
20241007,201900,2795,2795,2795,2795,2795,0
20241007,201800,2795,2795,2795,2795,2795,0
20241007,201700,2795,2795,2795,2795,2795,0
20241007,201600,2795,2795,2795,2795,2795,0
20241007,201500,2795,2795,2795,2795,2795,0
20241007,201400,2795,2795,2795,2795,2795,0
20241007,201300,2795,2795,2795,2795,2795,0
20241007,201200,2795,2795,2795,2795,2795,0
20241007,201100,2795,2795,2795,2795,2795,0
20241007,201000,2795,2795,2795,2795,2795,0
20241007,200900,2795,2795,2795,2795,2795,0
20241007,200800,2795,2795,2795,2795,2795,0
20241007,200700,2795,2795,2795,2795,2795,0
20241007,200600,2795,2795,2795,2795,2795,0
20241007,200500,2795,2795,2795,2795,2795,0
20241007,200400,2795,2795,2795,2795,2795,0
20241007,200300,2795,2795,2795,2795,2795,0
20241007,200200,2795,2795,2795,2795,2795,0
20241007,200100,2795,2795,2795,2795,2795,0
20241007,200000,2795,2795,2795,2795,2795,0
20241007,195900,2795,2795,2795,2795,2795,1
20241007,195800,2795,2795,2795,2795,2795,0
20241007,195700,2795,2795,2795,2795,2795,0
20241007,195600,2795,2795,2795,2795,2795,0
20241007,195500,2795,2795,2795,2795,2795,0
20241007,195400,2795,2795,2795,2795,2795,0
20241007,195300,2795,2795,2795,2795,2795,0
20241007,195200,2795,2795,2795,2795,2795,0
20241007,195100,2795,2795,2795,2795,2795,0
20241007,195000,2795,2795,2795,2795,2795,0
20241007,194900,2795,2795,2795,2795,2795,0
20241007,194800,2795,2795,2795,2795,2795,0
20241007,194700,2795,2795,2795,2795,2795,0
20241007,194600,2795,2795,2795,2795,2795,0
20241007,194500,2795,2795,2795,2795,2795,0
20241007,194400,2795,2795,2795,2795,2795,0
20241007,194300,2795,2795,2795,2795,2795,0
20241007,194200,2795,2795,2795,2795,2795,0
20241007,194100,2795,2795,2795,2795,2795,0
20241007,194000,2795,2795,2795,2795,2795,0
20241007,193900,2795,2795,2795,2795,2795,0
20241007,193800,2795,2795,2795,2795,2795,0
20241007,193700,2795,2795,2795,2795,2795,0
20241007,193600,2795,2795,2795,2795,2795,0
20241007,193500,2795,2795,2795,2795,2795,0
20241007,193400,2795,2795,2795,2795,2795,0
20241007,193300,2795,2795,2795,2795,2795,0
20241007,193200,2795,2795,2795,2795,2795,0
20241007,193100,2795,2795,2795,2795,2795,0
20241007,193000,2795,2795,2795,2795,2795,0
20241007,192900,2795,2795,2795,2795,2795,1
20241007,192800,2795,2795,2795,2795,2795,0
20241007,192700,2795,2795,2795,2795,2795,0
20241007,192600,2795,2795,2795,2795,2795,0
20241007,192500,2795,2795,2795,2795,2795,0
20241007,192400,2795,2795,2795,2795,2795,0
20241007,192300,2795,2795,2795,2795,2795,0
20241007,192200,2795,2795,2795,2795,2795,0
20241007,192100,2795,2795,2795,2795,2795,0
20241007,192000,2795,2795,2795,2795,2795,0
20241007,191900,2795,2795,2795,2795,2795,0
20241007,191800,2795,2795,2795,2795,2795,0
20241007,191700,2795,2795,2795,2795,2795,0
20241007,191600,2795,2795,2795,2795,2795,0
20241007,191500,2795,2795,2795,2795,2795,0
20241007,191400,2795,2795,2795,2795,2795,0
20241007,191300,2795,2795,2795,2795,2795,0
20241007,191200,2795,2795,2795,2795,2795,0
20241007,191100,2795,2795,2795,2795,2795,0
20241007,191000,2795,2795,2795,2795,2795,0
20241007,190900,2795,2795,2795,2795,2795,0
20241007,190800,2795,2795,2795,2795,2795,0
20241007,190700,2795,2795,2795,2795,2795,0
20241007,190600,2795,2795,2795,2795,2795,0
20241007,190500,2795,2795,2795,2795,2795,0
20241007,190400,2795,2795,2795,2795,2795,0
20241007,190300,2795,2795,2795,2795,2795,0
20241007,190200,2795,2795,2795,2795,2795,0
20241007,190100,2795,2795,2795,2795,2795,0
20241007,190000,2795,2795,2795,2795,2795,0
20241007,185900,2795,2795,2795,2795,2795,1
20241007,185800,2795,2795,2795,2795,2795,0
20241007,185700,2795,2795,2795,2795,2795,0
20241007,185600,2795,2795,2795,2795,2795,0
20241007,185500,2795,2795,2795,2795,2795,0
20241007,185400,2795,2795,2795,2795,2795,0
20241007,185300,2795,2795,2795,2795,2795,0
20241007,185200,2795,2795,2795,2795,2795,0
20241007,185100,2795,2795,2795,2795,2795,0
20241007,185000,2795,2795,2795,2795,2795,0
20241007,184900,2795,2795,2795,2795,2795,0
20241007,184800,2795,2795,2795,2795,2795,0
20241007,184700,2795,2795,2795,2795,2795,0
20241007,184600,2795,2795,2795,2795,2795,0
20241007,184500,2795,2795,2795,2795,2795,0
20241007,184400,2795,2795,2795,2795,2795,0
20241007,184300,2795,2795,2795,2795,2795,0
20241007,184200,2795,2795,2795,2795,2795,0
20241007,184100,2795,2795,2795,2795,2795,0
20241007,184000,2795,2795,2795,2795,2795,0
20241007,183900,2795,2795,2795,2795,2795,0
20241007,183800,2795,2795,2795,2795,2795,0
20241007,183700,2795,2795,2795,2795,2795,0
20241007,183600,2795,2795,2795,2795,2795,0
20241007,183500,2795,2795,2795,2795,2795,0
20241007,183400,2795,2795,2795,2795,2795,0
20241007,183300,2795,2795,2795,2795,2795,0
20241007,183200,2795,2795,2795,2795,2795,0
20241007,183100,2795,2795,2795,2795,2795,0
20241007,183000,2795,2795,2795,2795,2795,0
20241007,182900,2795,2795,2795,2795,2795,1
20241007,182800,2795,2795,2795,2795,2795,0
20241007,182700,2795,2795,2795,2795,2795,0
20241007,182600,2795,2795,2795,2795,2795,0
20241007,182500,2795,2795,2795,2795,2795,0
20241007,182400,2795,2795,2795,2795,2795,0
20241007,182300,2795,2795,2795,2795,2795,0
20241007,182200,2795,2795,2795,2795,2795,0
20241007,182100,2795,2795,2795,2795,2795,0
20241007,182000,2795,2795,2795,2795,2795,0
20241007,181900,2795,2795,2795,2795,2795,0
20241007,181800,2795,2795,2795,2795,2795,0
20241007,181700,2795,2795,2795,2795,2795,0
20241007,181600,2795,2795,2795,2795,2795,0
20241007,181500,2795,2795,2795,2795,2795,0
20241007,181400,2795,2795,2795,2795,2795,0
20241007,181300,2795,2795,2795,2795,2795,0
20241007,181200,2795,2795,2795,2795,2795,0
20241007,181100,2795,2795,2795,2795,2795,0
20241007,181000,2795,2795,2795,2795,2795,0
20241007,180900,2795,2795,2795,2795,2795,0
20241007,180800,2795,2795,2795,2795,2795,0
20241007,180700,2795,2795,2795,2795,2795,0
20241007,180600,2795,2795,2795,2795,2795,0
20241007,180500,2795,2795,2795,2795,2795,0
20241007,180400,2795,2795,2795,2795,2795,0
20241007,180300,2795,2795,2795,2795,2795,0
20241007,180200,2795,2795,2795,2795,2795,0
20241007,180100,2795,2795,2795,2795,2795,0
20241007,180000,2795,2795,2795,2795,2795,0
20241007,175900,2795,2795,2795,2795,2795,1
20241007,175800,2795,2795,2795,2795,2795,0
20241007,175700,2795,2795,2795,2795,2795,0
20241007,175600,2795,2795,2795,2795,2795,0
20241007,175500,2795,2795,2795,2795,2795,0
20241007,175400,2795,2795,2795,2795,2795,0
20241007,175300,2795,2795,2795,2795,2795,0
20241007,175200,2795,2795,2795,2795,2795,0
20241007,175100,2795,2795,2795,2795,2795,0
20241007,175000,2795,2795,2795,2795,2795,0
20241007,174900,2795,2795,2795,2795,2795,0
20241007,174800,2795,2795,2795,2795,2795,0
20241007,174700,2795,2795,2795,2795,2795,0
20241007,174600,2795,2795,2795,2795,2795,0
20241007,174500,2795,2795,2795,2795,2795,0
20241007,174400,2795,2795,2795,2795,2795,0
20241007,174300,2795,2795,2795,2795,2795,0
20241007,174200,2795,2795,2795,2795,2795,0
20241007,174100,2795,2795,2795,2795,2795,0
20241007,174000,2795,2795,2795,2795,2795,0
20241007,173900,2795,2795,2795,2795,2795,0
20241007,173800,2795,2795,2795,2795,2795,0
20241007,173700,2795,2795,2795,2795,2795,0
20241007,173600,2795,2795,2795,2795,2795,0
20241007,173500,2795,2795,2795,2795,2795,0
20241007,173400,2795,2795,2795,2795,2795,0
20241007,173300,2795,2795,2795,2795,2795,0
20241007,173200,2795,2795,2795,2795,2795,0
20241007,173100,2795,2795,2795,2795,2795,0
20241007,173000,2795,2795,2795,2795,2795,0
20241007,172900,2795,2795,2795,2795,2795,1
20241007,172800,2795,2795,2795,2795,2795,0
20241007,172700,2795,2795,2795,2795,2795,0
20241007,172600,2795,2795,2795,2795,2795,0
20241007,172500,2795,2795,2795,2795,2795,0
20241007,172400,2795,2795,2795,2795,2795,0
20241007,172300,2795,2795,2795,2795,2795,0
20241007,172200,2795,2795,2795,2795,2795,0
20241007,172100,2795,2795,2795,2795,2795,0
20241007,172000,2795,2795,2795,2795,2795,0
20241007,171900,2795,2795,2795,2795,2795,0
20241007,171800,2795,2795,2795,2795,2795,0
20241007,171700,2795,2795,2795,2795,2795,0
20241007,171600,2795,2795,2795,2795,2795,0
20241007,171500,2795,2795,2795,2795,2795,0
20241007,171400,2795,2795,2795,2795,2795,0
20241007,171300,2795,2795,2795,2795,2795,0
20241007,171200,2795,2795,2795,2795,2795,0
20241007,171100,2795,2795,2795,2795,2795,0
20241007,171000,2795,2795,2795,2795,2795,0
20241007,170900,2795,2795,2795,2795,2795,0
20241007,170800,2795,2795,2795,2795,2795,0
20241007,170700,2795,2795,2795,2795,2795,0
20241007,170600,2795,2795,2795,2795,2795,0
20241007,170500,2795,2795,2795,2795,2795,0
20241007,170400,2795,2795,2795,2795,2795,0
20241007,170300,2795,2795,2795,2795,2795,0
20241007,170200,2795,2795,2795,2795,2795,0
20241007,170100,2795,2795,2795,2795,2795,0
20241007,170000,2795,2795,2795,2795,2795,0
20241007,165900,2795,2795,2795,2795,2795,1
20241007,165800,2795,2795,2795,2795,2795,0
20241007,165700,2795,2795,2795,2795,2795,0
20241007,165600,2795,2795,2795,2795,2795,0
20241007,165500,2795,2795,2795,2795,2795,0
20241007,165400,2795,2795,2795,2795,2795,0
20241007,165300,2795,2795,2795,2795,2795,0
20241007,165200,2795,2795,2795,2795,2795,0
20241007,165100,2795,2795,2795,2795,2795,0
20241007,165000,2795,2795,2795,2795,2795,0
20241007,164900,2795,2795,2795,2795,2795,0
20241007,164800,2795,2795,2795,2795,2795,0
20241007,164700,2795,2795,2795,2795,2795,0
20241007,164600,2795,2795,2795,2795,2795,0
20241007,164500,2795,2795,2795,2795,2795,0
20241007,164400,2795,2795,2795,2795,2795,0
20241007,164300,2795,2795,2795,2795,2795,0
20241007,164200,2795,2795,2795,2795,2795,0
20241007,164100,2795,2795,2795,2795,2795,0
20241007,164000,2795,2795,2795,2795,2795,0
20241007,163900,2795,2795,2795,2795,2795,0
20241007,163800,2795,2795,2795,2795,2795,0
20241007,163700,2795,2795,2795,2795,2795,0
20241007,163600,2795,2795,2795,2795,2795,0
20241007,163500,2795,2795,2795,2795,2795,0
20241007,163400,2795,2795,2795,2795,2795,0
20241007,163300,2795,2795,2795,2795,2795,0
20241007,163200,2795,2795,2795,2795,2795,0
20241007,163100,2795,2795,2795,2795,2795,0
20241007,163000,2795,2795,2795,2795,2795,0
20241007,162900,2795,2795,2795,2795,2795,1
20241007,162800,2795,2795,2795,2795,2795,0
20241007,162700,2795,2795,2795,2795,2795,0
20241007,162600,2795,2795,2795,2795,2795,0
20241007,162500,2795,2795,2795,2795,2795,0
20241007,162400,2795,2795,2795,2795,2795,0
20241007,162300,2795,2795,2795,2795,2795,0
20241007,162200,2795,2795,2795,2795,2795,0
20241007,162100,2795,2795,2795,2795,2795,0
20241007,162000,2795,2795,2795,2795,2795,0
20241007,161900,2795,2795,2795,2795,2795,0
20241007,161800,2795,2795,2795,2795,2795,0
20241007,161700,2795,2795,2795,2795,2795,0
20241007,161600,2795,2795,2795,2795,2795,0
20241007,161500,2795,2795,2795,2795,2795,0
20241007,161400,2795,2795,2795,2795,2795,0
20241007,161300,2795,2795,2795,2795,2795,0
20241007,161200,2795,2795,2795,2795,2795,0
20241007,161100,2795,2795,2795,2795,2795,0
20241007,161000,2795,2795,2795,2795,2795,0
20241007,160900,2795,2795,2795,2795,2795,0
20241007,160800,2795,2795,2795,2795,2795,0
20241007,160700,2795,2795,2795,2795,2795,0
20241007,160600,2795,2795,2795,2795,2795,0
20241007,160500,2795,2795,2795,2795,2795,0
20241007,160400,2795,2795,2795,2795,2795,0
20241007,160300,2795,2795,2795,2795,2795,0
20241007,160200,2795,2795,2795,2795,2795,0
20241007,160100,2795,2795,2795,2795,2795,0
20241007,160000,2795,2795,2795,2795,2795,0
20241007,155900,2795,2795,2795,2795,2795,1
20241007,155800,2795,2795,2795,2795,2795,0
20241007,155700,2795,2795,2795,2795,2795,0
20241007,155600,2795,2795,2795,2795,2795,0
20241007,155500,2795,2795,2795,2795,2795,0
20241007,155400,2795,2795,2795,2795,2795,0
20241007,155300,2795,2795,2795,2795,2795,0
20241007,155200,2795,2795,2795,2795,2795,0
20241007,155100,2795,2795,2795,2795,2795,0
20241007,155000,2795,2795,2795,2795,2795,0
20241007,154900,2795,2795,2795,2795,2795,0
20241007,154800,2795,2795,2795,2795,2795,0
20241007,154700,2795,2795,2795,2795,2795,0
20241007,154600,2795,2795,2795,2795,2795,0
20241007,154500,2795,2795,2795,2795,2795,0
20241007,154400,2795,2795,2795,2795,2795,0
20241007,154300,2795,2795,2795,2795,2795,0
20241007,154200,2795,2795,2795,2795,2795,0
20241007,154100,2795,2795,2795,2795,2795,0
20241007,154000,2795,2795,2795,2795,2795,0
20241007,153900,2795,2795,2795,2795,2795,0
20241007,153800,2795,2795,2795,2795,2795,0
20241007,153700,2795,2795,2795,2795,2795,0
20241007,153600,2795,2795,2795,2795,2795,0
20241007,153500,2795,2795,2795,2795,2795,0
20241007,153400,2795,2795,2795,2795,2795,0
20241007,153300,2795,2795,2795,2795,2795,0
20241007,153200,2795,2795,2795,2795,2795,0
20241007,153100,2795,2795,2795,2795,2795,0
20241007,153000,2795,2795,2795,2795,2795,0
20241007,152900,2795,2795,2795,2795,2795,0
20241007,152800,2795,2795,2795,2795,2795,0
20241007,152700,2795,2795,2795,2795,2795,0
20241007,152600,2795,2795,2795,2795,2795,0
20241007,152500,2795,2795,2795,2795,2795,0
20241007,152400,2795,2795,2795,2795,2795,0
20241007,152300,2795,2795,2795,2795,2795,0
20241007,152200,2795,2795,2795,2795,2795,0
20241007,152100,2795,2795,2795,2795,2795,0
20241007,152000,2795,2795,2795,2795,2795,0
20241007,151900,2795,2795,2795,2795,2795,0
20241007,151800,2795,2795,2795,2795,2795,0
20241007,151700,2795,2795,2795,2795,2795,0
20241007,151600,2795,2795,2795,2795,2795,0
20241007,151500,2795,2795,2795,2795,2795,0
20241007,151400,2795,2795,2795,2795,2795,0
20241007,151300,2795,2795,2795,2795,2795,0
20241007,151200,2795,2795,2795,2795,2795,0
20241007,151100,2795,2795,2795,2795,2795,0
20241007,151000,2795,2795,2795,2795,2795,0
20241007,150900,2795,2795,2795,2795,2795,0
20241007,150800,2795,2795,2795,2795,2795,0
20241007,150700,2795,2795,2795,2795,2795,0
20241007,150600,2795,2795,2795,2795,2795,0
20241007,150500,2795,2795,2795,2795,2795,0
20241007,150400,2795,2795,2795,2795,2795,0
20241007,150300,2795,2795,2795,2795,2795,0
20241007,150200,2795,2795,2795,2795,2795,0
20241007,150100,2795,2795,2795,2795,2795,0
20241007,150000,2795,2795,2795,2795,2795,0
20241007,145900,2795,2795,2795,2795,2795,0
20241007,145800,2795,2795,2795,2795,2795,0
20241007,145700,2795,2795,2795,2795,2795,0
20241007,145600,2795,2795,2795,2795,2795,0
20241007,145500,2795,2795,2795,2795,2795,0
20241007,145400,2795,2795,2795,2795,2795,0
20241007,145300,2795,2795,2795,2795,2795,0
20241007,145200,2795,2795,2795,2795,2795,0
20241007,145100,2795,2795,2795,2795,2795,0
20241007,145000,2795,2795,2795,2795,2795,0
20241007,144900,2795,2795,2795,2795,2795,0
20241007,144800,2795,2795,2795,2795,2795,0
20241007,144700,2795,2795,2795,2795,2795,0
20241007,144600,2795,2795,2795,2795,2795,0
20241007,144500,2795,2795,2795,2795,2795,0
20241007,144400,2795,2795,2795,2795,2795,0
20241007,144300,2795,2795,2795,2795,2795,0
20241007,144200,2795,2795,2795,2795,2795,0
20241007,144100,2795,2795,2795,2795,2795,0
20241007,144000,2795,2795,2795,2795,2795,0
20241007,143900,2795,2795,2795,2795,2795,0
20241007,143800,2795,2795,2795,2795,2795,0
20241007,143700,2795,2795,2795,2795,2795,0
20241007,143600,2795,2795,2795,2795,2795,0
20241007,143500,2795,2795,2795,2795,2795,0
20241007,143400,2795,2795,2795,2795,2795,0
20241007,143300,2795,2795,2795,2795,2795,0
20241007,143200,2795,2795,2795,2795,2795,0
20241007,143100,2795,2795,2795,2795,2795,0
20241007,143000,2795,2795,2795,2795,2795,0
20241007,142900,2795,2795,2795,2795,2795,0
20241007,142800,2795,2795,2795,2795,2795,0
20241007,142700,2795,2795,2795,2795,2795,0
20241007,142600,2795,2795,2795,2795,2795,0
20241007,142500,2795,2795,2795,2795,2795,0
20241007,142400,2795,2795,2795,2795,2795,0
20241007,142300,2795,2795,2795,2795,2795,0
20241007,142200,2795,2795,2795,2795,2795,0
20241007,142100,2795,2795,2795,2795,2795,0
20241007,142000,2795,2795,2795,2795,2795,0
20241007,141900,2795,2795,2795,2795,2795,0
20241007,141800,2795,2795,2795,2795,2795,0
20241007,141700,2795,2795,2795,2795,2795,0
20241007,141600,2795,2795,2795,2795,2795,0
20241007,141500,2795,2795,2795,2795,2795,0
20241007,141400,2795,2795,2795,2795,2795,0
20241007,141300,2795,2795,2795,2795,2795,0
20241007,141200,2795,2795,2795,2795,2795,0
20241007,141100,2795,2795,2795,2795,2795,0
20241007,141000,2795,2795,2795,2795,2795,0
20241007,140900,2795,2795,2795,2795,2795,0
20241007,140800,2795,2795,2795,2795,2795,0
20241007,140700,2795,2795,2795,2795,2795,0
20241007,140600,2795,2795,2795,2795,2795,0
20241007,140500,2795,2795,2795,2795,2795,0
20241007,140400,2795,2795,2795,2795,2795,0
20241007,140300,2795,2795,2795,2795,2795,0
20241007,140200,2795,2795,2795,2795,2795,0
20241007,140100,2795,2795,2795,2795,2795,0
20241007,140000,2795,2795,2795,2795,2795,0
20241007,135900,2795,2795,2795,2795,2795,0
20241007,135800,2795,2795,2795,2795,2795,0
20241007,135700,2795,2795,2795,2795,2795,0
20241007,135600,2795,2795,2795,2795,2795,0
20241007,135500,2795,2795,2795,2795,2795,0
20241007,135400,2795,2795,2795,2795,2795,0
20241007,135300,2795,2795,2795,2795,2795,0
20241007,135200,2795,2795,2795,2795,2795,0
20241007,135100,2795,2795,2795,2795,2795,0
20241007,135000,2795,2795,2795,2795,2795,0
20241007,134900,2795,2795,2795,2795,2795,0
20241007,134800,2795,2795,2795,2795,2795,0
20241007,134700,2795,2795,2795,2795,2795,0
20241007,134600,2795,2795,2795,2795,2795,0
20241007,134500,2795,2795,2795,2795,2795,0
20241007,134400,2795,2795,2795,2795,2795,0
20241007,134300,2795,2795,2795,2795,2795,0
20241007,134200,2795,2795,2795,2795,2795,0
20241007,134100,2795,2795,2795,2795,2795,0
20241007,134000,2795,2795,2795,2795,2795,0
20241007,133900,2795,2795,2795,2795,2795,0
20241007,133800,2795,2795,2795,2795,2795,0
20241007,133700,2795,2795,2795,2795,2795,0
20241007,133600,2795,2795,2795,2795,2795,0
20241007,133500,2795,2795,2795,2795,2795,0
20241007,133400,2795,2795,2795,2795,2795,0
20241007,133300,2795,2795,2795,2795,2795,0
20241007,133200,2795,2795,2795,2795,2795,0
20241007,133100,2795,2795,2795,2795,2795,0
20241007,133000,2795,2795,2795,2795,2795,0
20241007,132900,2795,2795,2795,2795,2795,0
20241007,132800,2795,2795,2795,2795,2795,0
20241007,132700,2795,2795,2795,2795,2795,0
20241007,132600,2795,2795,2795,2795,2795,0
20241007,132500,2795,2795,2795,2795,2795,0
20241007,132400,2795,2795,2795,2795,2795,0
20241007,132300,2795,2795,2795,2795,2795,0
20241007,132200,2795,2795,2795,2795,2795,0
20241007,132100,2795,2795,2795,2795,2795,0
20241007,132000,2795,2795,2795,2795,2795,0
20241007,131900,2795,2795,2795,2795,2795,0
20241007,131800,2795,2795,2795,2795,2795,0
20241007,131700,2795,2795,2795,2795,2795,0
20241007,131600,2795,2795,2795,2795,2795,0
20241007,131500,2795,2795,2795,2795,2795,0
20241007,131400,2795,2795,2795,2795,2795,0
20241007,131300,2795,2795,2795,2795,2795,0
20241007,131200,2795,2795,2795,2795,2795,0
20241007,131100,2795,2795,2795,2795,2795,0
20241007,131000,2795,2795,2795,2795,2795,0
20241007,130900,2795,2795,2795,2795,2795,0
20241007,130800,2795,2795,2795,2795,2795,0
20241007,130700,2795,2795,2795,2795,2795,0
20241007,130600,2795,2795,2795,2795,2795,0
20241007,130500,2795,2795,2795,2795,2795,0
20241007,130400,2795,2795,2795,2795,2795,0
20241007,130300,2795,2795,2795,2795,2795,0
20241007,130200,2795,2795,2795,2795,2795,0
20241007,130100,2795,2795,2795,2795,2795,0
20241007,130000,2795,2795,2795,2795,2795,0
20241007,125900,2795,2795,2795,2795,2795,0
20241007,125800,2795,2795,2795,2795,2795,0
20241007,125700,2795,2795,2795,2795,2795,0
20241007,125600,2795,2795,2795,2795,2795,0
20241007,125500,2795,2795,2795,2795,2795,0
20241007,125400,2795,2795,2795,2795,2795,0
20241007,125300,2795,2795,2795,2795,2795,0
20241007,125200,2795,2795,2795,2795,2795,0
20241007,125100,2795,2795,2795,2795,2795,0
20241007,125000,2795,2795,2795,2795,2795,0
20241007,124900,2795,2795,2795,2795,2795,0
20241007,124800,2795,2795,2795,2795,2795,0
20241007,124700,2795,2795,2795,2795,2795,0
20241007,124600,2795,2795,2795,2795,2795,0
20241007,124500,2795,2795,2795,2795,2795,0
20241007,124400,2795,2795,2795,2795,2795,0
20241007,124300,2795,2795,2795,2795,2795,0
20241007,124200,2795,2795,2795,2795,2795,0
20241007,124100,2795,2795,2795,2795,2795,0
20241007,124000,2795,2795,2795,2795,2795,0
20241007,123900,2795,2795,2795,2795,2795,0
20241007,123800,2795,2795,2795,2795,2795,0
20241007,123700,2795,2795,2795,2795,2795,0
20241007,123600,2795,2795,2795,2795,2795,0
20241007,123500,2795,2795,2795,2795,2795,0
20241007,123400,2795,2795,2795,2795,2795,0
20241007,123300,2795,2795,2795,2795,2795,0
20241007,123200,2795,2795,2795,2795,2795,0
20241007,123100,2795,2795,2795,2795,2795,0
20241007,123000,2795,2795,2795,2795,2795,0
20241007,122900,2795,2795,2795,2795,2795,0
20241007,122800,2795,2795,2795,2795,2795,0
20241007,122700,2795,2795,2795,2795,2795,0
20241007,122600,2795,2795,2795,2795,2795,0
20241007,122500,2795,2795,2795,2795,2795,0
20241007,122400,2795,2795,2795,2795,2795,0
20241007,122300,2795,2795,2795,2795,2795,0
20241007,122200,2795,2795,2795,2795,2795,0
20241007,122100,2795,2795,2795,2795,2795,0
20241007,122000,2795,2795,2795,2795,2795,0
20241007,121900,2795,2795,2795,2795,2795,0
20241007,121800,2795,2795,2795,2795,2795,0
20241007,121700,2795,2795,2795,2795,2795,0
20241007,121600,2795,2795,2795,2795,2795,0
20241007,121500,2795,2795,2795,2795,2795,0
20241007,121400,2795,2795,2795,2795,2795,0
20241007,121300,2795,2795,2795,2795,2795,0
20241007,121200,2795,2795,2795,2795,2795,0
20241007,121100,2795,2795,2795,2795,2795,0
20241007,121000,2795,2795,2795,2795,2795,0
20241007,120900,2795,2795,2795,2795,2795,0
20241007,120800,2795,2795,2795,2795,2795,0
20241007,120700,2795,2795,2795,2795,2795,0
20241007,120600,2795,2795,2795,2795,2795,0
20241007,120500,2795,2795,2795,2795,2795,0
20241007,120400,2795,2795,2795,2795,2795,0
20241007,120300,2795,2795,2795,2795,2795,0
20241007,120200,2795,2795,2795,2795,2795,0
20241007,120100,2795,2795,2795,2795,2795,0
20241007,120000,2795,2795,2795,2795,2795,0
20241007,115900,2795,2795,2795,2795,2795,0
20241007,115800,2795,2795,2795,2795,2795,0
20241007,115700,2795,2795,2795,2795,2795,0
20241007,115600,2795,2795,2795,2795,2795,0
20241007,115500,2795,2795,2795,2795,2795,0
20241007,115400,2795,2795,2795,2795,2795,0
20241007,115300,2795,2795,2795,2795,2795,0
20241007,115200,2795,2795,2795,2795,2795,0
20241007,115100,2795,2795,2795,2795,2795,0
20241007,115000,2795,2795,2795,2795,2795,0
20241007,114900,2795,2795,2795,2795,2795,0
20241007,114800,2795,2795,2795,2795,2795,0
20241007,114700,2795,2795,2795,2795,2795,0
20241007,114600,2795,2795,2795,2795,2795,0
20241007,114500,2795,2795,2795,2795,2795,0
20241007,114400,2795,2795,2795,2795,2795,0
20241007,114300,2795,2795,2795,2795,2795,0
20241007,114200,2795,2795,2795,2795,2795,0
20241007,114100,2795,2795,2795,2795,2795,0
20241007,114000,2795,2795,2795,2795,2795,0
20241007,113900,2795,2795,2795,2795,2795,0
20241007,113800,2795,2795,2795,2795,2795,0
20241007,113700,2795,2795,2795,2795,2795,0
20241007,113600,2795,2795,2795,2795,2795,0
20241007,113500,2795,2795,2795,2795,2795,0
20241007,113400,2795,2795,2795,2795,2795,0
20241007,113300,2795,2795,2795,2795,2795,0
20241007,113200,2795,2795,2795,2795,2795,0
20241007,113100,2795,2795,2795,2795,2795,0
20241007,113000,2795,2795,2795,2795,2795,0
20241007,112900,2795,2795,2795,2795,2795,0
20241007,112800,2795,2795,2795,2795,2795,0
20241007,112700,2795,2795,2795,2795,2795,0
20241007,112600,2795,2795,2795,2795,2795,0
20241007,112500,2795,2795,2795,2795,2795,0
20241007,112400,2795,2795,2795,2795,2795,0
20241007,112300,2795,2795,2795,2795,2795,0
20241007,112200,2795,2795,2795,2795,2795,0
20241007,112100,2795,2795,2795,2795,2795,0
20241007,112000,2795,2795,2795,2795,2795,0
20241007,111900,2795,2795,2795,2795,2795,0
20241007,111800,2795,2795,2795,2795,2795,0
20241007,111700,2795,2795,2795,2795,2795,0
20241007,111600,2795,2795,2795,2795,2795,0
20241007,111500,2795,2795,2795,2795,2795,0
20241007,111400,2795,2795,2795,2795,2795,0
20241007,111300,2795,2795,2795,2795,2795,0
20241007,111200,2795,2795,2795,2795,2795,0
20241007,111100,2795,2795,2795,2795,2795,0
20241007,111000,2795,2795,2795,2795,2795,0
20241007,110900,2795,2795,2795,2795,2795,0
20241007,110800,2795,2795,2795,2795,2795,0
20241007,110700,2795,2795,2795,2795,2795,0
20241007,110600,2795,2795,2795,2795,2795,0
20241007,110500,2795,2795,2795,2795,2795,0
20241007,110400,2795,2795,2795,2795,2795,0
20241007,110300,2795,2795,2795,2795,2795,0
20241007,110200,2795,2795,2795,2795,2795,0
20241007,110100,2795,2795,2795,2795,2795,0
20241007,110000,2795,2795,2795,2795,2795,0
20241007,105900,2795,2795,2795,2795,2795,0
20241007,105800,2795,2795,2795,2795,2795,0
20241007,105700,2795,2795,2795,2795,2795,0
20241007,105600,2795,2795,2795,2795,2795,0
20241007,105500,2795,2795,2795,2795,2795,0
20241007,105400,2795,2795,2795,2795,2795,0
20241007,105300,2795,2795,2795,2795,2795,0
20241007,105200,2795,2795,2795,2795,2795,0
20241007,105100,2795,2795,2795,2795,2795,0
20241007,105000,2795,2795,2795,2795,2795,0
20241007,104900,2795,2795,2795,2795,2795,0
20241007,104800,2795,2795,2795,2795,2795,0
20241007,104700,2795,2795,2795,2795,2795,0
20241007,104600,2795,2795,2795,2795,2795,0
20241007,104500,2795,2795,2795,2795,2795,0
20241007,104400,2795,2795,2795,2795,2795,0
20241007,104300,2795,2795,2795,2795,2795,0
20241007,104200,2795,2795,2795,2795,2795,0
20241007,104100,2795,2795,2795,2795,2795,0
20241007,104000,2795,2795,2795,2795,2795,0
20241007,103900,2795,2795,2795,2795,2795,0
20241007,103800,2795,2795,2795,2795,2795,0
20241007,103700,2795,2795,2795,2795,2795,0
20241007,103600,2795,2795,2795,2795,2795,0
20241007,103500,2795,2795,2795,2795,2795,0
20241007,103400,2795,2795,2795,2795,2795,0
20241007,103300,2795,2795,2795,2795,2795,0
20241007,103200,2795,2795,2795,2795,2795,0
20241007,103100,2795,2795,2795,2795,2795,0
20241007,103000,2795,2795,2795,2795,2795,0
20241007,102900,2795,2795,2795,2795,2795,0
20241007,102800,2795,2795,2795,2795,2795,0
20241007,102700,2795,2795,2795,2795,2795,0
20241007,102600,2795,2795,2795,2795,2795,0
20241007,102500,2795,2795,2795,2795,2795,0
20241007,102400,2795,2795,2795,2795,2795,0
20241007,102300,2795,2795,2795,2795,2795,0
20241007,102200,2795,2795,2795,2795,2795,0
20241007,102100,2795,2795,2795,2795,2795,0
20241007,102000,2795,2795,2795,2795,2795,0
20241007,101900,2795,2795,2795,2795,2795,0
20241007,101800,2795,2795,2795,2795,2795,0
20241007,101700,2795,2795,2795,2795,2795,0
20241007,101600,2795,2795,2795,2795,2795,0
20241007,101500,2795,2795,2795,2795,2795,0
20241007,101400,2795,2795,2795,2795,2795,0
20241007,101300,2795,2795,2795,2795,2795,0
20241007,101200,2795,2795,2795,2795,2795,0
20241007,101100,2795,2795,2795,2795,2795,0
20241007,101000,2795,2795,2795,2795,2795,0
20241007,100900,2795,2795,2795,2795,2795,0
20241007,100800,2795,2795,2795,2795,2795,0
20241007,100700,2795,2795,2795,2795,2795,0
20241007,100600,2795,2795,2795,2795,2795,0
20241007,100500,2795,2795,2795,2795,2795,0
20241007,100400,2795,2795,2795,2795,2795,0
20241007,100300,2795,2795,2795,2795,2795,0
20241007,100200,2795,2795,2795,2795,2795,0
20241007,100100,2795,2795,2795,2795,2795,0
20241007,100000,2795,2795,2795,2795,2795,0
20241007,095900,2795,2795,2795,2795,2795,0
20241007,095800,2795,2795,2795,2795,2795,0
20241007,095700,2795,2795,2795,2795,2795,0
20241007,095600,2795,2795,2795,2795,2795,0
20241007,095500,2795,2795,2795,2795,2795,0
20241007,095400,2795,2795,2795,2795,2795,0
20241007,095300,2795,2795,2795,2795,2795,0
20241007,095200,2795,2795,2795,2795,2795,0
20241007,095100,2795,2795,2795,2795,2795,0
20241007,095000,2795,2795,2795,2795,2795,0
20241007,094900,2795,2795,2795,2795,2795,0
20241007,094800,2795,2795,2795,2795,2795,0
20241007,094700,2795,2795,2795,2795,2795,0
20241007,094600,2795,2795,2795,2795,2795,0
20241007,094500,2795,2795,2795,2795,2795,0
20241007,094400,2795,2795,2795,2795,2795,0
20241007,094300,2795,2795,2795,2795,2795,0
20241007,094200,2795,2795,2795,2795,2795,0
20241007,094100,2795,2795,2795,2795,2795,0
20241007,094000,2795,2795,2795,2795,2795,0
20241007,093900,2795,2795,2795,2795,2795,0
20241007,093800,2795,2795,2795,2795,2795,0
20241007,093700,2795,2795,2795,2795,2795,0
20241007,093600,2795,2795,2795,2795,2795,0
20241007,093500,2795,2795,2795,2795,2795,0
20241007,093400,2795,2795,2795,2795,2795,0
20241007,093300,2795,2795,2795,2795,2795,0
20241007,093200,2795,2795,2795,2795,2795,0
20241007,093100,2795,2795,2795,2795,2795,0
20241007,093000,2795,2795,2795,2795,2795,0
20241007,092900,2795,2795,2795,2795,2795,0
20241007,092800,2795,2795,2795,2795,2795,0
20241007,092700,2795,2795,2795,2795,2795,0
20241007,092600,2795,2795,2795,2795,2795,0
20241007,092500,2795,2795,2795,2795,2795,0
20241007,092400,2795,2795,2795,2795,2795,0
20241007,092300,2795,2795,2795,2795,2795,0
20241007,092200,2795,2795,2795,2795,2795,0
20241007,092100,2795,2795,2795,2795,2795,0
20241007,092000,2795,2795,2795,2795,2795,0
20241007,091900,2795,2795,2795,2795,2795,0
20241007,091800,2795,2795,2795,2795,2795,0
20241007,091700,2795,2795,2795,2795,2795,0
20241007,091600,2795,2795,2795,2795,2795,0
20241007,091500,2795,2795,2795,2795,2795,0
20241007,091400,2795,2795,2795,2795,2795,0
20241007,091300,2795,2795,2795,2795,2795,0
20241007,091200,2795,2795,2795,2795,2795,0
20241007,091100,2795,2795,2795,2795,2795,0
20241007,091000,2795,2795,2795,2795,2795,0
20241007,090900,2795,2795,2795,2795,2795,0
20241007,090800,2795,2795,2795,2795,2795,0
20241007,090700,2795,2795,2795,2795,2795,0
20241007,090600,2795,2795,2795,2795,2795,0
20241007,090500,2795,2795,2795,2795,2795,0
20241007,090400,2795,2795,2795,2795,2795,0
20241007,090300,2795,2795,2795,2795,2795,0
20241007,090200,2795,2795,2795,2795,2795,0
20241007,090100,2795,2795,2795,2795,2795,0
20241007,090000,2795,2795,2795,2795,2795,1