KissMeData/071460/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222300,0,613,613,613,613,0
20240524,222200,0,613,613,613,613,0
20240524,222100,0,613,613,613,613,0
20240524,222000,0,613,613,613,613,0
20240524,221900,0,613,613,613,613,0
20240524,221800,0,613,613,613,613,0
20240524,221700,0,613,613,613,613,0
20240524,221600,0,613,613,613,613,0
20240524,221500,0,613,613,613,613,0
20240524,221400,0,613,613,613,613,0
20240524,221300,0,613,613,613,613,0
20240524,221200,0,613,613,613,613,0
20240524,221100,0,613,613,613,613,0
20240524,221000,0,613,613,613,613,0
20240524,220900,0,613,613,613,613,0
20240524,220800,0,613,613,613,613,0
20240524,220700,0,613,613,613,613,0
20240524,220600,0,613,613,613,613,0
20240524,220500,0,613,613,613,613,0
20240524,220400,0,613,613,613,613,0
20240524,220300,0,613,613,613,613,0
20240524,220200,0,613,613,613,613,0
20240524,220100,0,613,613,613,613,0
20240524,220000,0,613,613,613,613,0
20240524,215900,0,613,613,613,613,0
20240524,215800,0,613,613,613,613,0
20240524,215700,0,613,613,613,613,0
20240524,215600,0,613,613,613,613,0
20240524,215500,0,613,613,613,613,0
20240524,215400,0,613,613,613,613,0
20240524,215300,0,613,613,613,613,0
20240524,215200,0,613,613,613,613,0
20240524,215100,0,613,613,613,613,0
20240524,215000,0,613,613,613,613,0
20240524,214900,0,613,613,613,613,0
20240524,214800,0,613,613,613,613,0
20240524,214700,0,613,613,613,613,0
20240524,214600,0,613,613,613,613,0
20240524,214500,0,613,613,613,613,0
20240524,214400,0,613,613,613,613,0
20240524,214300,0,613,613,613,613,0
20240524,214200,0,613,613,613,613,0
20240524,214100,0,613,613,613,613,0
20240524,214000,0,613,613,613,613,0
20240524,213900,0,613,613,613,613,0
20240524,213800,0,613,613,613,613,0
20240524,213700,0,613,613,613,613,0
20240524,213600,0,613,613,613,613,0
20240524,213500,0,613,613,613,613,0
20240524,213400,0,613,613,613,613,0
20240524,213300,0,613,613,613,613,0
20240524,213200,0,613,613,613,613,0
20240524,213100,0,613,613,613,613,0
20240524,213000,0,613,613,613,613,0
20240524,212900,0,613,613,613,613,0
20240524,212800,0,613,613,613,613,0
20240524,212700,0,613,613,613,613,0
20240524,212600,0,613,613,613,613,0
20240524,212500,0,613,613,613,613,0
20240524,212400,0,613,613,613,613,0
20240524,212300,0,613,613,613,613,0
20240524,212200,0,613,613,613,613,0
20240524,212100,0,613,613,613,613,0
20240524,212000,0,613,613,613,613,0
20240524,211900,0,613,613,613,613,0
20240524,211800,0,613,613,613,613,0
20240524,211700,0,613,613,613,613,0
20240524,211600,0,613,613,613,613,0
20240524,211500,0,613,613,613,613,0
20240524,211400,0,613,613,613,613,0
20240524,211300,0,613,613,613,613,0
20240524,211200,0,613,613,613,613,0
20240524,211100,0,613,613,613,613,0
20240524,211000,0,613,613,613,613,0
20240524,210900,0,613,613,613,613,0
20240524,210800,0,613,613,613,613,0
20240524,210700,0,613,613,613,613,0
20240524,210600,0,613,613,613,613,0
20240524,210500,0,613,613,613,613,0
20240524,210400,0,613,613,613,613,0
20240524,210300,0,613,613,613,613,0
20240524,210200,0,613,613,613,613,0
20240524,210100,0,613,613,613,613,0
20240524,210000,0,613,613,613,613,0
20240524,205900,0,613,613,613,613,0
20240524,205800,0,613,613,613,613,0
20240524,205700,0,613,613,613,613,0
20240524,205600,0,613,613,613,613,0
20240524,205500,0,613,613,613,613,0
20240524,205400,0,613,613,613,613,0
20240524,205300,0,613,613,613,613,0
20240524,205200,0,613,613,613,613,0
20240524,205100,0,613,613,613,613,0
20240524,205000,0,613,613,613,613,0
20240524,204900,0,613,613,613,613,0
20240524,204800,0,613,613,613,613,0
20240524,204700,0,613,613,613,613,0
20240524,204600,0,613,613,613,613,0
20240524,204500,0,613,613,613,613,0
20240524,204400,0,613,613,613,613,0
20240524,204300,0,613,613,613,613,0
20240524,204200,0,613,613,613,613,0
20240524,204100,0,613,613,613,613,0
20240524,204000,0,613,613,613,613,0
20240524,203900,0,613,613,613,613,0
20240524,203800,0,613,613,613,613,0
20240524,203700,0,613,613,613,613,0
20240524,203600,0,613,613,613,613,0
20240524,203500,0,613,613,613,613,0
20240524,203400,0,613,613,613,613,0
20240524,203300,0,613,613,613,613,0
20240524,203200,0,613,613,613,613,0
20240524,203100,0,613,613,613,613,0
20240524,203000,0,613,613,613,613,0
20240524,202900,0,613,613,613,613,0
20240524,202800,0,613,613,613,613,0
20240524,202700,0,613,613,613,613,0
20240524,202600,0,613,613,613,613,0
20240524,202500,0,613,613,613,613,0
20240524,202400,0,613,613,613,613,0
20240524,202300,0,613,613,613,613,0
20240524,202200,0,613,613,613,613,0
20240524,202100,0,613,613,613,613,0
20240524,202000,0,613,613,613,613,0
20240524,201900,0,613,613,613,613,0
20240524,201800,0,613,613,613,613,0
20240524,201700,0,613,613,613,613,0
20240524,201600,0,613,613,613,613,0
20240524,201500,0,613,613,613,613,0
20240524,201400,0,613,613,613,613,0
20240524,201300,0,613,613,613,613,0
20240524,201200,0,613,613,613,613,0
20240524,201100,0,613,613,613,613,0
20240524,201000,0,613,613,613,613,0
20240524,200900,0,613,613,613,613,0
20240524,200800,0,613,613,613,613,0
20240524,200700,0,613,613,613,613,0
20240524,200600,0,613,613,613,613,0
20240524,200500,0,613,613,613,613,0
20240524,200400,0,613,613,613,613,0
20240524,200300,0,613,613,613,613,0
20240524,200200,0,613,613,613,613,0
20240524,200100,0,613,613,613,613,0
20240524,200000,0,613,613,613,613,0
20240524,195900,0,613,613,613,613,0
20240524,195800,0,613,613,613,613,0
20240524,195700,0,613,613,613,613,0
20240524,195600,0,613,613,613,613,0
20240524,195500,0,613,613,613,613,0
20240524,195400,0,613,613,613,613,0
20240524,195300,0,613,613,613,613,0
20240524,195200,0,613,613,613,613,0
20240524,195100,0,613,613,613,613,0
20240524,195000,0,613,613,613,613,0
20240524,194900,0,613,613,613,613,0
20240524,194800,0,613,613,613,613,0
20240524,194700,0,613,613,613,613,0
20240524,194600,0,613,613,613,613,0
20240524,194500,0,613,613,613,613,0
20240524,194400,0,613,613,613,613,0
20240524,194300,0,613,613,613,613,0
20240524,194200,0,613,613,613,613,0
20240524,194100,0,613,613,613,613,0
20240524,194000,0,613,613,613,613,0
20240524,193900,0,613,613,613,613,0
20240524,193800,0,613,613,613,613,0
20240524,193700,0,613,613,613,613,0
20240524,193600,0,613,613,613,613,0
20240524,193500,0,613,613,613,613,0
20240524,193400,0,613,613,613,613,0
20240524,193300,0,613,613,613,613,0
20240524,193200,0,613,613,613,613,0
20240524,193100,0,613,613,613,613,0
20240524,193000,0,613,613,613,613,0
20240524,192900,0,613,613,613,613,0
20240524,192800,0,613,613,613,613,0
20240524,192700,0,613,613,613,613,0
20240524,192600,0,613,613,613,613,0
20240524,192500,0,613,613,613,613,0
20240524,192400,0,613,613,613,613,0
20240524,192300,0,613,613,613,613,0
20240524,192200,0,613,613,613,613,0
20240524,192100,0,613,613,613,613,0
20240524,192000,0,613,613,613,613,0
20240524,191900,0,613,613,613,613,0
20240524,191800,0,613,613,613,613,0
20240524,191700,0,613,613,613,613,0
20240524,191600,0,613,613,613,613,0
20240524,191500,0,613,613,613,613,0
20240524,191400,0,613,613,613,613,0
20240524,191300,0,613,613,613,613,0
20240524,191200,0,613,613,613,613,0
20240524,191100,0,613,613,613,613,0
20240524,191000,0,613,613,613,613,0
20240524,190900,0,613,613,613,613,0
20240524,190800,0,613,613,613,613,0
20240524,190700,0,613,613,613,613,0
20240524,190600,0,613,613,613,613,0
20240524,190500,0,613,613,613,613,0
20240524,190400,0,613,613,613,613,0
20240524,190300,0,613,613,613,613,0
20240524,190200,0,613,613,613,613,0
20240524,190100,0,613,613,613,613,0
20240524,190000,0,613,613,613,613,0
20240524,185900,0,613,613,613,613,0
20240524,185800,0,613,613,613,613,0
20240524,185700,0,613,613,613,613,0
20240524,185600,0,613,613,613,613,0
20240524,185500,0,613,613,613,613,0
20240524,185400,0,613,613,613,613,0
20240524,185300,0,613,613,613,613,0
20240524,185200,0,613,613,613,613,0
20240524,185100,0,613,613,613,613,0
20240524,185000,0,613,613,613,613,0
20240524,184900,0,613,613,613,613,0
20240524,184800,0,613,613,613,613,0
20240524,184700,0,613,613,613,613,0
20240524,184600,0,613,613,613,613,0
20240524,184500,0,613,613,613,613,0
20240524,184400,0,613,613,613,613,0
20240524,184300,0,613,613,613,613,0
20240524,184200,0,613,613,613,613,0
20240524,184100,0,613,613,613,613,0
20240524,184000,0,613,613,613,613,0
20240524,183900,0,613,613,613,613,0
20240524,183800,0,613,613,613,613,0
20240524,183700,0,613,613,613,613,0
20240524,183600,0,613,613,613,613,0
20240524,183500,0,613,613,613,613,0
20240524,183400,0,613,613,613,613,0
20240524,183300,0,613,613,613,613,0
20240524,183200,0,613,613,613,613,0
20240524,183100,0,613,613,613,613,0
20240524,183000,0,613,613,613,613,0
20240524,182900,0,613,613,613,613,0
20240524,182800,0,613,613,613,613,0
20240524,182700,0,613,613,613,613,0
20240524,182600,0,613,613,613,613,0
20240524,182500,0,613,613,613,613,0
20240524,182400,0,613,613,613,613,0
20240524,182300,0,613,613,613,613,0
20240524,182200,0,613,613,613,613,0
20240524,182100,0,613,613,613,613,0
20240524,182000,0,613,613,613,613,0
20240524,181900,0,613,613,613,613,0
20240524,181800,0,613,613,613,613,0
20240524,181700,0,613,613,613,613,0
20240524,181600,0,613,613,613,613,0
20240524,181500,0,613,613,613,613,0
20240524,181400,0,613,613,613,613,0
20240524,181300,0,613,613,613,613,0
20240524,181200,0,613,613,613,613,0
20240524,181100,0,613,613,613,613,0
20240524,181000,0,613,613,613,613,0
20240524,180900,0,613,613,613,613,0
20240524,180800,0,613,613,613,613,0
20240524,180700,0,613,613,613,613,0
20240524,180600,0,613,613,613,613,0
20240524,180500,0,613,613,613,613,0
20240524,180400,0,613,613,613,613,0
20240524,180300,0,613,613,613,613,0
20240524,180200,0,613,613,613,613,0
20240524,180100,0,613,613,613,613,0
20240524,180000,0,613,613,613,613,0
20240524,175900,0,613,613,613,613,0
20240524,175800,0,613,613,613,613,0
20240524,175700,0,613,613,613,613,0
20240524,175600,0,613,613,613,613,0
20240524,175500,0,613,613,613,613,0
20240524,175400,0,613,613,613,613,0
20240524,175300,0,613,613,613,613,0
20240524,175200,0,613,613,613,613,0
20240524,175100,0,613,613,613,613,0
20240524,175000,0,613,613,613,613,0
20240524,174900,0,613,613,613,613,0
20240524,174800,0,613,613,613,613,0
20240524,174700,0,613,613,613,613,0
20240524,174600,0,613,613,613,613,0
20240524,174500,0,613,613,613,613,0
20240524,174400,0,613,613,613,613,0
20240524,174300,0,613,613,613,613,0
20240524,174200,0,613,613,613,613,0
20240524,174100,0,613,613,613,613,0
20240524,174000,0,613,613,613,613,0
20240524,173900,0,613,613,613,613,0
20240524,173800,0,613,613,613,613,0
20240524,173700,0,613,613,613,613,0
20240524,173600,0,613,613,613,613,0
20240524,173500,0,613,613,613,613,0
20240524,173400,0,613,613,613,613,0
20240524,173300,0,613,613,613,613,0
20240524,173200,0,613,613,613,613,0
20240524,173100,0,613,613,613,613,0
20240524,173000,0,613,613,613,613,0
20240524,172900,0,613,613,613,613,0
20240524,172800,0,613,613,613,613,0
20240524,172700,0,613,613,613,613,0
20240524,172600,0,613,613,613,613,0
20240524,172500,0,613,613,613,613,0
20240524,172400,0,613,613,613,613,0
20240524,172300,0,613,613,613,613,0
20240524,172200,0,613,613,613,613,0
20240524,172100,0,613,613,613,613,0
20240524,172000,0,613,613,613,613,0
20240524,171900,0,613,613,613,613,0
20240524,171800,0,613,613,613,613,0
20240524,171700,0,613,613,613,613,0
20240524,171600,0,613,613,613,613,0
20240524,171500,0,613,613,613,613,0
20240524,171400,0,613,613,613,613,0
20240524,171300,0,613,613,613,613,0
20240524,171200,0,613,613,613,613,0
20240524,171100,0,613,613,613,613,0
20240524,171000,0,613,613,613,613,0
20240524,170900,0,613,613,613,613,0
20240524,170800,0,613,613,613,613,0
20240524,170700,0,613,613,613,613,0
20240524,170600,0,613,613,613,613,0
20240524,170500,0,613,613,613,613,0
20240524,170400,0,613,613,613,613,0
20240524,170300,0,613,613,613,613,0
20240524,170200,0,613,613,613,613,0
20240524,170100,0,613,613,613,613,0
20240524,170000,0,613,613,613,613,0
20240524,165900,0,613,613,613,613,0
20240524,165800,0,613,613,613,613,0
20240524,165700,0,613,613,613,613,0
20240524,165600,0,613,613,613,613,0
20240524,165500,0,613,613,613,613,0
20240524,165400,0,613,613,613,613,0
20240524,165300,0,613,613,613,613,0
20240524,165200,0,613,613,613,613,0
20240524,165100,0,613,613,613,613,0
20240524,165000,0,613,613,613,613,0
20240524,164900,0,613,613,613,613,0
20240524,164800,0,613,613,613,613,0
20240524,164700,0,613,613,613,613,0
20240524,164600,0,613,613,613,613,0
20240524,164500,0,613,613,613,613,0
20240524,164400,0,613,613,613,613,0
20240524,164300,0,613,613,613,613,0
20240524,164200,0,613,613,613,613,0
20240524,164100,0,613,613,613,613,0
20240524,164000,0,613,613,613,613,0
20240524,163900,0,613,613,613,613,0
20240524,163800,0,613,613,613,613,0
20240524,163700,0,613,613,613,613,0
20240524,163600,0,613,613,613,613,0
20240524,163500,0,613,613,613,613,0
20240524,163400,0,613,613,613,613,0
20240524,163300,0,613,613,613,613,0
20240524,163200,0,613,613,613,613,0
20240524,163100,0,613,613,613,613,0
20240524,163000,0,613,613,613,613,0
20240524,162900,0,613,613,613,613,0
20240524,162800,0,613,613,613,613,0
20240524,162700,0,613,613,613,613,0
20240524,162600,0,613,613,613,613,0
20240524,162500,0,613,613,613,613,0
20240524,162400,0,613,613,613,613,0
20240524,162300,0,613,613,613,613,0
20240524,162200,0,613,613,613,613,0
20240524,162100,0,613,613,613,613,0
20240524,162000,0,613,613,613,613,0
20240524,161900,0,613,613,613,613,0
20240524,161800,0,613,613,613,613,0
20240524,161700,0,613,613,613,613,0
20240524,161600,0,613,613,613,613,0
20240524,161500,0,613,613,613,613,0
20240524,161400,0,613,613,613,613,0
20240524,161300,0,613,613,613,613,0
20240524,161200,0,613,613,613,613,0
20240524,161100,0,613,613,613,613,0
20240524,161000,0,613,613,613,613,0
20240524,160900,0,613,613,613,613,0
20240524,160800,0,613,613,613,613,0
20240524,160700,0,613,613,613,613,0
20240524,160600,0,613,613,613,613,0
20240524,160500,0,613,613,613,613,0
20240524,160400,0,613,613,613,613,0
20240524,160300,0,613,613,613,613,0
20240524,160200,0,613,613,613,613,0
20240524,160100,0,613,613,613,613,0
20240524,160000,0,613,613,613,613,0
20240524,155900,0,613,613,613,613,0
20240524,155800,0,613,613,613,613,0
20240524,155700,0,613,613,613,613,0
20240524,155600,0,613,613,613,613,0
20240524,155500,0,613,613,613,613,0
20240524,155400,0,613,613,613,613,0
20240524,155300,0,613,613,613,613,0
20240524,155200,0,613,613,613,613,0
20240524,155100,0,613,613,613,613,0
20240524,155000,0,613,613,613,613,0
20240524,154900,0,613,613,613,613,0
20240524,154800,0,613,613,613,613,0
20240524,154700,0,613,613,613,613,0
20240524,154600,0,613,613,613,613,0
20240524,154500,0,613,613,613,613,0
20240524,154400,0,613,613,613,613,0
20240524,154300,0,613,613,613,613,0
20240524,154200,0,613,613,613,613,0
20240524,154100,0,613,613,613,613,0
20240524,154000,0,613,613,613,613,0
20240524,153900,0,613,613,613,613,0
20240524,153800,0,613,613,613,613,0
20240524,153700,0,613,613,613,613,0
20240524,153600,0,613,613,613,613,0
20240524,153500,0,613,613,613,613,0
20240524,153400,0,613,613,613,613,0
20240524,153300,0,613,613,613,613,0
20240524,153200,0,613,613,613,613,0
20240524,153100,0,613,613,613,613,0
20240524,153000,0,613,613,613,613,0
20240524,152900,0,613,613,613,613,0
20240524,152800,0,613,613,613,613,0
20240524,152700,0,613,613,613,613,0
20240524,152600,0,613,613,613,613,0
20240524,152500,0,613,613,613,613,0
20240524,152400,0,613,613,613,613,0
20240524,152300,0,613,613,613,613,0
20240524,152200,0,613,613,613,613,0
20240524,152100,0,613,613,613,613,0
20240524,152000,0,613,613,613,613,0
20240524,151900,0,613,613,613,613,0
20240524,151800,0,613,613,613,613,0
20240524,151700,0,613,613,613,613,0
20240524,151600,0,613,613,613,613,0
20240524,151500,0,613,613,613,613,0
20240524,151400,0,613,613,613,613,0
20240524,151300,0,613,613,613,613,0
20240524,151200,0,613,613,613,613,0
20240524,151100,0,613,613,613,613,0
20240524,151000,0,613,613,613,613,0
20240524,150900,0,613,613,613,613,0
20240524,150800,0,613,613,613,613,0
20240524,150700,0,613,613,613,613,0
20240524,150600,0,613,613,613,613,0
20240524,150500,0,613,613,613,613,0
20240524,150400,0,613,613,613,613,0
20240524,150300,0,613,613,613,613,0
20240524,150200,0,613,613,613,613,0
20240524,150100,0,613,613,613,613,0
20240524,150000,0,613,613,613,613,0
20240524,145900,0,613,613,613,613,0
20240524,145800,0,613,613,613,613,0
20240524,145700,0,613,613,613,613,0
20240524,145600,0,613,613,613,613,0
20240524,145500,0,613,613,613,613,0
20240524,145400,0,613,613,613,613,0
20240524,145300,0,613,613,613,613,0
20240524,145200,0,613,613,613,613,0
20240524,145100,0,613,613,613,613,0
20240524,145000,0,613,613,613,613,0
20240524,144900,0,613,613,613,613,0
20240524,144800,0,613,613,613,613,0
20240524,144700,0,613,613,613,613,0
20240524,144600,0,613,613,613,613,0
20240524,144500,0,613,613,613,613,0
20240524,144400,0,613,613,613,613,0
20240524,144300,0,613,613,613,613,0
20240524,144200,0,613,613,613,613,0
20240524,144100,0,613,613,613,613,0
20240524,144000,0,613,613,613,613,0
20240524,143900,0,613,613,613,613,0
20240524,143800,0,613,613,613,613,0
20240524,143700,0,613,613,613,613,0
20240524,143600,0,613,613,613,613,0
20240524,143500,0,613,613,613,613,0
20240524,143400,0,613,613,613,613,0
20240524,143300,0,613,613,613,613,0
20240524,143200,0,613,613,613,613,0
20240524,143100,0,613,613,613,613,0
20240524,143000,0,613,613,613,613,0
20240524,142900,0,613,613,613,613,0
20240524,142800,0,613,613,613,613,0
20240524,142700,0,613,613,613,613,0
20240524,142600,0,613,613,613,613,0
20240524,142500,0,613,613,613,613,0
20240524,142400,0,613,613,613,613,0
20240524,142300,0,613,613,613,613,0
20240524,142200,0,613,613,613,613,0
20240524,142100,0,613,613,613,613,0
20240524,142000,0,613,613,613,613,0
20240524,141900,0,613,613,613,613,0
20240524,141800,0,613,613,613,613,0
20240524,141700,0,613,613,613,613,0
20240524,141600,0,613,613,613,613,0
20240524,141500,0,613,613,613,613,0
20240524,141400,0,613,613,613,613,0
20240524,141300,0,613,613,613,613,0
20240524,141200,0,613,613,613,613,0
20240524,141100,0,613,613,613,613,0
20240524,141000,0,613,613,613,613,0
20240524,140900,0,613,613,613,613,0
20240524,140800,0,613,613,613,613,0
20240524,140700,0,613,613,613,613,0
20240524,140600,0,613,613,613,613,0
20240524,140500,0,613,613,613,613,0
20240524,140400,0,613,613,613,613,0
20240524,140300,0,613,613,613,613,0
20240524,140200,0,613,613,613,613,0
20240524,140100,0,613,613,613,613,0
20240524,140000,0,613,613,613,613,0
20240524,135900,0,613,613,613,613,0
20240524,135800,0,613,613,613,613,0
20240524,135700,0,613,613,613,613,0
20240524,135600,0,613,613,613,613,0
20240524,135500,0,613,613,613,613,0
20240524,135400,0,613,613,613,613,0
20240524,135300,0,613,613,613,613,0
20240524,135200,0,613,613,613,613,0
20240524,135100,0,613,613,613,613,0
20240524,135000,0,613,613,613,613,0
20240524,134900,0,613,613,613,613,0
20240524,134800,0,613,613,613,613,0
20240524,134700,0,613,613,613,613,0
20240524,134600,0,613,613,613,613,0
20240524,134500,0,613,613,613,613,0
20240524,134400,0,613,613,613,613,0
20240524,134300,0,613,613,613,613,0
20240524,134200,0,613,613,613,613,0
20240524,134100,0,613,613,613,613,0
20240524,134000,0,613,613,613,613,0
20240524,133900,0,613,613,613,613,0
20240524,133800,0,613,613,613,613,0
20240524,133700,0,613,613,613,613,0
20240524,133600,0,613,613,613,613,0
20240524,133500,0,613,613,613,613,0
20240524,133400,0,613,613,613,613,0
20240524,133300,0,613,613,613,613,0
20240524,133200,0,613,613,613,613,0
20240524,133100,0,613,613,613,613,0
20240524,133000,0,613,613,613,613,0
20240524,132900,0,613,613,613,613,0
20240524,132800,0,613,613,613,613,0
20240524,132700,0,613,613,613,613,0
20240524,132600,0,613,613,613,613,0
20240524,132500,0,613,613,613,613,0
20240524,132400,0,613,613,613,613,0
20240524,132300,0,613,613,613,613,0
20240524,132200,0,613,613,613,613,0
20240524,132100,0,613,613,613,613,0
20240524,132000,0,613,613,613,613,0
20240524,131900,0,613,613,613,613,0
20240524,131800,0,613,613,613,613,0
20240524,131700,0,613,613,613,613,0
20240524,131600,0,613,613,613,613,0
20240524,131500,0,613,613,613,613,0
20240524,131400,0,613,613,613,613,0
20240524,131300,0,613,613,613,613,0
20240524,131200,0,613,613,613,613,0
20240524,131100,0,613,613,613,613,0
20240524,131000,0,613,613,613,613,0
20240524,130900,0,613,613,613,613,0
20240524,130800,0,613,613,613,613,0
20240524,130700,0,613,613,613,613,0
20240524,130600,0,613,613,613,613,0
20240524,130500,0,613,613,613,613,0
20240524,130400,0,613,613,613,613,0
20240524,130300,0,613,613,613,613,0
20240524,130200,0,613,613,613,613,0
20240524,130100,0,613,613,613,613,0
20240524,130000,0,613,613,613,613,0
20240524,125900,0,613,613,613,613,0
20240524,125800,0,613,613,613,613,0
20240524,125700,0,613,613,613,613,0
20240524,125600,0,613,613,613,613,0
20240524,125500,0,613,613,613,613,0
20240524,125400,0,613,613,613,613,0
20240524,125300,0,613,613,613,613,0
20240524,125200,0,613,613,613,613,0
20240524,125100,0,613,613,613,613,0
20240524,125000,0,613,613,613,613,0
20240524,124900,0,613,613,613,613,0
20240524,124800,0,613,613,613,613,0
20240524,124700,0,613,613,613,613,0
20240524,124600,0,613,613,613,613,0
20240524,124500,0,613,613,613,613,0
20240524,124400,0,613,613,613,613,0
20240524,124300,0,613,613,613,613,0
20240524,124200,0,613,613,613,613,0
20240524,124100,0,613,613,613,613,0
20240524,124000,0,613,613,613,613,0
20240524,123900,0,613,613,613,613,0
20240524,123800,0,613,613,613,613,0
20240524,123700,0,613,613,613,613,0
20240524,123600,0,613,613,613,613,0
20240524,123500,0,613,613,613,613,0
20240524,123400,0,613,613,613,613,0
20240524,123300,0,613,613,613,613,0
20240524,123200,0,613,613,613,613,0
20240524,123100,0,613,613,613,613,0
20240524,123000,0,613,613,613,613,0
20240524,122900,0,613,613,613,613,0
20240524,122800,0,613,613,613,613,0
20240524,122700,0,613,613,613,613,0
20240524,122600,0,613,613,613,613,0
20240524,122500,0,613,613,613,613,0
20240524,122400,0,613,613,613,613,0
20240524,122300,0,613,613,613,613,0
20240524,122200,0,613,613,613,613,0
20240524,122100,0,613,613,613,613,0
20240524,122000,0,613,613,613,613,0
20240524,121900,0,613,613,613,613,0
20240524,121800,0,613,613,613,613,0
20240524,121700,0,613,613,613,613,0
20240524,121600,0,613,613,613,613,0
20240524,121500,0,613,613,613,613,0
20240524,121400,0,613,613,613,613,0
20240524,121300,0,613,613,613,613,0
20240524,121200,0,613,613,613,613,0
20240524,121100,0,613,613,613,613,0
20240524,121000,0,613,613,613,613,0
20240524,120900,0,613,613,613,613,0
20240524,120800,0,613,613,613,613,0
20240524,120700,0,613,613,613,613,0
20240524,120600,0,613,613,613,613,0
20240524,120500,0,613,613,613,613,0
20240524,120400,0,613,613,613,613,0
20240524,120300,0,613,613,613,613,0
20240524,120200,0,613,613,613,613,0
20240524,120100,0,613,613,613,613,0
20240524,120000,0,613,613,613,613,0
20240524,115900,0,613,613,613,613,0
20240524,115800,0,613,613,613,613,0
20240524,115700,0,613,613,613,613,0
20240524,115600,0,613,613,613,613,0
20240524,115500,0,613,613,613,613,0
20240524,115400,0,613,613,613,613,0
20240524,115300,0,613,613,613,613,0
20240524,115200,0,613,613,613,613,0
20240524,115100,0,613,613,613,613,0
20240524,115000,0,613,613,613,613,0
20240524,114900,0,613,613,613,613,0
20240524,114800,0,613,613,613,613,0
20240524,114700,0,613,613,613,613,0
20240524,114600,0,613,613,613,613,0
20240524,114500,0,613,613,613,613,0
20240524,114400,0,613,613,613,613,0
20240524,114300,0,613,613,613,613,0
20240524,114200,0,613,613,613,613,0
20240524,114100,0,613,613,613,613,0
20240524,114000,0,613,613,613,613,0
20240524,113900,0,613,613,613,613,0
20240524,113800,0,613,613,613,613,0
20240524,113700,0,613,613,613,613,0
20240524,113600,0,613,613,613,613,0
20240524,113500,0,613,613,613,613,0
20240524,113400,0,613,613,613,613,0
20240524,113300,0,613,613,613,613,0
20240524,113200,0,613,613,613,613,0
20240524,113100,0,613,613,613,613,0
20240524,113000,0,613,613,613,613,0
20240524,112900,0,613,613,613,613,0
20240524,112800,0,613,613,613,613,0
20240524,112700,0,613,613,613,613,0
20240524,112600,0,613,613,613,613,0
20240524,112500,0,613,613,613,613,0
20240524,112400,0,613,613,613,613,0
20240524,112300,0,613,613,613,613,0
20240524,112200,0,613,613,613,613,0
20240524,112100,0,613,613,613,613,0
20240524,112000,0,613,613,613,613,0
20240524,111900,0,613,613,613,613,0
20240524,111800,0,613,613,613,613,0
20240524,111700,0,613,613,613,613,0
20240524,111600,0,613,613,613,613,0
20240524,111500,0,613,613,613,613,0
20240524,111400,0,613,613,613,613,0
20240524,111300,0,613,613,613,613,0
20240524,111200,0,613,613,613,613,0
20240524,111100,0,613,613,613,613,0
20240524,111000,0,613,613,613,613,0
20240524,110900,0,613,613,613,613,0
20240524,110800,0,613,613,613,613,0
20240524,110700,0,613,613,613,613,0
20240524,110600,0,613,613,613,613,0
20240524,110500,0,613,613,613,613,0
20240524,110400,0,613,613,613,613,0
20240524,110300,0,613,613,613,613,0
20240524,110200,0,613,613,613,613,0
20240524,110100,0,613,613,613,613,0
20240524,110000,0,613,613,613,613,0
20240524,105900,0,613,613,613,613,0
20240524,105800,0,613,613,613,613,0
20240524,105700,0,613,613,613,613,0
20240524,105600,0,613,613,613,613,0
20240524,105500,0,613,613,613,613,0
20240524,105400,0,613,613,613,613,0
20240524,105300,0,613,613,613,613,0
20240524,105200,0,613,613,613,613,0
20240524,105100,0,613,613,613,613,0
20240524,105000,0,613,613,613,613,0
20240524,104900,0,613,613,613,613,0
20240524,104800,0,613,613,613,613,0
20240524,104700,0,613,613,613,613,0
20240524,104600,0,613,613,613,613,0
20240524,104500,0,613,613,613,613,0
20240524,104400,0,613,613,613,613,0
20240524,104300,0,613,613,613,613,0
20240524,104200,0,613,613,613,613,0
20240524,104100,0,613,613,613,613,0
20240524,104000,0,613,613,613,613,0
20240524,103900,0,613,613,613,613,0
20240524,103800,0,613,613,613,613,0
20240524,103700,0,613,613,613,613,0
20240524,103600,0,613,613,613,613,0
20240524,103500,0,613,613,613,613,0
20240524,103400,0,613,613,613,613,0
20240524,103300,0,613,613,613,613,0
20240524,103200,0,613,613,613,613,0
20240524,103100,0,613,613,613,613,0
20240524,103000,0,613,613,613,613,0
20240524,102900,0,613,613,613,613,0
20240524,102800,0,613,613,613,613,0
20240524,102700,0,613,613,613,613,0
20240524,102600,0,613,613,613,613,0
20240524,102500,0,613,613,613,613,0
20240524,102400,0,613,613,613,613,0
20240524,102300,0,613,613,613,613,0
20240524,102200,0,613,613,613,613,0
20240524,102100,0,613,613,613,613,0
20240524,102000,0,613,613,613,613,0
20240524,101900,0,613,613,613,613,0
20240524,101800,0,613,613,613,613,0
20240524,101700,0,613,613,613,613,0
20240524,101600,0,613,613,613,613,0
20240524,101500,0,613,613,613,613,0
20240524,101400,0,613,613,613,613,0
20240524,101300,0,613,613,613,613,0
20240524,101200,0,613,613,613,613,0
20240524,101100,0,613,613,613,613,0
20240524,101000,0,613,613,613,613,0
20240524,100900,0,613,613,613,613,0
20240524,100800,0,613,613,613,613,0
20240524,100700,0,613,613,613,613,0
20240524,100600,0,613,613,613,613,0
20240524,100500,0,613,613,613,613,0
20240524,100400,0,613,613,613,613,0
20240524,100300,0,613,613,613,613,0
20240524,100200,0,613,613,613,613,0
20240524,100100,0,613,613,613,613,0
20240524,100000,0,613,613,613,613,0
20240524,095900,0,613,613,613,613,0
20240524,095800,0,613,613,613,613,0
20240524,095700,0,613,613,613,613,0
20240524,095600,0,613,613,613,613,0
20240524,095500,0,613,613,613,613,0
20240524,095400,0,613,613,613,613,0
20240524,095300,0,613,613,613,613,0
20240524,095200,0,613,613,613,613,0
20240524,095100,0,613,613,613,613,0
20240524,095000,0,613,613,613,613,0
20240524,094900,0,613,613,613,613,0
20240524,094800,0,613,613,613,613,0
20240524,094700,0,613,613,613,613,0
20240524,094600,0,613,613,613,613,0
20240524,094500,0,613,613,613,613,0
20240524,094400,0,613,613,613,613,0
20240524,094300,0,613,613,613,613,0
20240524,094200,0,613,613,613,613,0
20240524,094100,0,613,613,613,613,0
20240524,094000,0,613,613,613,613,0
20240524,093900,0,613,613,613,613,0
20240524,093800,0,613,613,613,613,0
20240524,093700,0,613,613,613,613,0
20240524,093600,0,613,613,613,613,0
20240524,093500,0,613,613,613,613,0
20240524,093400,0,613,613,613,613,0
20240524,093300,0,613,613,613,613,0
20240524,093200,0,613,613,613,613,0
20240524,093100,0,613,613,613,613,0
20240524,093000,0,613,613,613,613,0
20240524,092900,0,613,613,613,613,0
20240524,092800,0,613,613,613,613,0
20240524,092700,0,613,613,613,613,0
20240524,092600,0,613,613,613,613,0
20240524,092500,0,613,613,613,613,0
20240524,092400,0,613,613,613,613,0
20240524,092300,0,613,613,613,613,0
20240524,092200,0,613,613,613,613,0
20240524,092100,0,613,613,613,613,0
20240524,092000,0,613,613,613,613,0
20240524,091900,0,613,613,613,613,0
20240524,091800,0,613,613,613,613,0
20240524,091700,0,613,613,613,613,0
20240524,091600,0,613,613,613,613,0
20240524,091500,0,613,613,613,613,0
20240524,091400,0,613,613,613,613,0
20240524,091300,0,613,613,613,613,0
20240524,091200,0,613,613,613,613,0
20240524,091100,0,613,613,613,613,0
20240524,091000,0,613,613,613,613,0
20240524,090900,0,613,613,613,613,0
20240524,090800,0,613,613,613,613,0
20240524,090700,0,613,613,613,613,0
20240524,090600,0,613,613,613,613,0
20240524,090500,0,613,613,613,613,0
20240524,090400,0,613,613,613,613,0
20240524,090300,0,613,613,613,613,0
20240524,090200,0,613,613,613,613,0
20240524,090100,0,613,613,613,613,0
20240524,090000,0,613,613,613,613,0