KissMeData/111870/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,200900,0,8910,8910,8910,8910,0
20240514,200800,0,8910,8910,8910,8910,0
20240514,200700,0,8910,8910,8910,8910,0
20240514,200600,0,8910,8910,8910,8910,0
20240514,200500,0,8910,8910,8910,8910,0
20240514,200400,0,8910,8910,8910,8910,0
20240514,200300,0,8910,8910,8910,8910,0
20240514,200200,0,8910,8910,8910,8910,0
20240514,200100,0,8910,8910,8910,8910,0
20240514,200000,0,8910,8910,8910,8910,0
20240514,195900,0,8910,8910,8910,8910,0
20240514,195800,0,8910,8910,8910,8910,0
20240514,195700,0,8910,8910,8910,8910,0
20240514,195600,0,8910,8910,8910,8910,0
20240514,195500,0,8910,8910,8910,8910,0
20240514,195400,0,8910,8910,8910,8910,0
20240514,195300,0,8910,8910,8910,8910,0
20240514,195200,0,8910,8910,8910,8910,0
20240514,195100,0,8910,8910,8910,8910,0
20240514,195000,0,8910,8910,8910,8910,0
20240514,194900,0,8910,8910,8910,8910,0
20240514,194800,0,8910,8910,8910,8910,0
20240514,194700,0,8910,8910,8910,8910,0
20240514,194600,0,8910,8910,8910,8910,0
20240514,194500,0,8910,8910,8910,8910,0
20240514,194400,0,8910,8910,8910,8910,0
20240514,194300,0,8910,8910,8910,8910,0
20240514,194200,0,8910,8910,8910,8910,0
20240514,194100,0,8910,8910,8910,8910,0
20240514,194000,0,8910,8910,8910,8910,0
20240514,193900,0,8910,8910,8910,8910,0
20240514,193800,0,8910,8910,8910,8910,0
20240514,193700,0,8910,8910,8910,8910,0
20240514,193600,0,8910,8910,8910,8910,0
20240514,193500,0,8910,8910,8910,8910,0
20240514,193400,0,8910,8910,8910,8910,0
20240514,193300,0,8910,8910,8910,8910,0
20240514,193200,0,8910,8910,8910,8910,0
20240514,193100,0,8910,8910,8910,8910,0
20240514,193000,0,8910,8910,8910,8910,0
20240514,192900,0,8910,8910,8910,8910,0
20240514,192800,0,8910,8910,8910,8910,0
20240514,192700,0,8910,8910,8910,8910,0
20240514,192600,0,8910,8910,8910,8910,0
20240514,192500,0,8910,8910,8910,8910,0
20240514,192400,0,8910,8910,8910,8910,0
20240514,192300,0,8910,8910,8910,8910,0
20240514,192200,0,8910,8910,8910,8910,0
20240514,192100,0,8910,8910,8910,8910,0
20240514,192000,0,8910,8910,8910,8910,0
20240514,191900,0,8910,8910,8910,8910,0
20240514,191800,0,8910,8910,8910,8910,0
20240514,191700,0,8910,8910,8910,8910,0
20240514,191600,0,8910,8910,8910,8910,0
20240514,191500,0,8910,8910,8910,8910,0
20240514,191400,0,8910,8910,8910,8910,0
20240514,191300,0,8910,8910,8910,8910,0
20240514,191200,0,8910,8910,8910,8910,0
20240514,191100,0,8910,8910,8910,8910,0
20240514,191000,0,8910,8910,8910,8910,0
20240514,190900,0,8910,8910,8910,8910,0
20240514,190800,0,8910,8910,8910,8910,0
20240514,190700,0,8910,8910,8910,8910,0
20240514,190600,0,8910,8910,8910,8910,0
20240514,190500,0,8910,8910,8910,8910,0
20240514,190400,0,8910,8910,8910,8910,0
20240514,190300,0,8910,8910,8910,8910,0
20240514,190200,0,8910,8910,8910,8910,0
20240514,190100,0,8910,8910,8910,8910,0
20240514,190000,0,8910,8910,8910,8910,0
20240514,185900,0,8910,8910,8910,8910,0
20240514,185800,0,8910,8910,8910,8910,0
20240514,185700,0,8910,8910,8910,8910,0
20240514,185600,0,8910,8910,8910,8910,0
20240514,185500,0,8910,8910,8910,8910,0
20240514,185400,0,8910,8910,8910,8910,0
20240514,185300,0,8910,8910,8910,8910,0
20240514,185200,0,8910,8910,8910,8910,0
20240514,185100,0,8910,8910,8910,8910,0
20240514,185000,0,8910,8910,8910,8910,0
20240514,184900,0,8910,8910,8910,8910,0
20240514,184800,0,8910,8910,8910,8910,0
20240514,184700,0,8910,8910,8910,8910,0
20240514,184600,0,8910,8910,8910,8910,0
20240514,184500,0,8910,8910,8910,8910,0
20240514,184400,0,8910,8910,8910,8910,0
20240514,184300,0,8910,8910,8910,8910,0
20240514,184200,0,8910,8910,8910,8910,0
20240514,184100,0,8910,8910,8910,8910,0
20240514,184000,0,8910,8910,8910,8910,0
20240514,183900,0,8910,8910,8910,8910,0
20240514,183800,0,8910,8910,8910,8910,0
20240514,183700,0,8910,8910,8910,8910,0
20240514,183600,0,8910,8910,8910,8910,0
20240514,183500,0,8910,8910,8910,8910,0
20240514,183400,0,8910,8910,8910,8910,0
20240514,183300,0,8910,8910,8910,8910,0
20240514,183200,0,8910,8910,8910,8910,0
20240514,183100,0,8910,8910,8910,8910,0
20240514,183000,0,8910,8910,8910,8910,0
20240514,182900,0,8910,8910,8910,8910,0
20240514,182800,0,8910,8910,8910,8910,0
20240514,182700,0,8910,8910,8910,8910,0
20240514,182600,0,8910,8910,8910,8910,0
20240514,182500,0,8910,8910,8910,8910,0
20240514,182400,0,8910,8910,8910,8910,0
20240514,182300,0,8910,8910,8910,8910,0
20240514,182200,0,8910,8910,8910,8910,0
20240514,182100,0,8910,8910,8910,8910,0
20240514,182000,0,8910,8910,8910,8910,0
20240514,181900,0,8910,8910,8910,8910,0
20240514,181800,0,8910,8910,8910,8910,0
20240514,181700,0,8910,8910,8910,8910,0
20240514,181600,0,8910,8910,8910,8910,0
20240514,181500,0,8910,8910,8910,8910,0
20240514,181400,0,8910,8910,8910,8910,0
20240514,181300,0,8910,8910,8910,8910,0
20240514,181200,0,8910,8910,8910,8910,0
20240514,181100,0,8910,8910,8910,8910,0
20240514,181000,0,8910,8910,8910,8910,0
20240514,180900,0,8910,8910,8910,8910,0
20240514,180800,0,8910,8910,8910,8910,0
20240514,180700,0,8910,8910,8910,8910,0
20240514,180600,0,8910,8910,8910,8910,0
20240514,180500,0,8910,8910,8910,8910,0
20240514,180400,0,8910,8910,8910,8910,0
20240514,180300,0,8910,8910,8910,8910,0
20240514,180200,0,8910,8910,8910,8910,0
20240514,180100,0,8910,8910,8910,8910,0
20240514,180000,0,8910,8910,8910,8910,0
20240514,175900,0,8910,8910,8910,8910,0
20240514,175800,0,8910,8910,8910,8910,0
20240514,175700,0,8910,8910,8910,8910,0
20240514,175600,0,8910,8910,8910,8910,0
20240514,175500,0,8910,8910,8910,8910,0
20240514,175400,0,8910,8910,8910,8910,0
20240514,175300,0,8910,8910,8910,8910,0
20240514,175200,0,8910,8910,8910,8910,0
20240514,175100,0,8910,8910,8910,8910,0
20240514,175000,0,8910,8910,8910,8910,0
20240514,174900,0,8910,8910,8910,8910,0
20240514,174800,0,8910,8910,8910,8910,0
20240514,174700,0,8910,8910,8910,8910,0
20240514,174600,0,8910,8910,8910,8910,0
20240514,174500,0,8910,8910,8910,8910,0
20240514,174400,0,8910,8910,8910,8910,0
20240514,174300,0,8910,8910,8910,8910,0
20240514,174200,0,8910,8910,8910,8910,0
20240514,174100,0,8910,8910,8910,8910,0
20240514,174000,0,8910,8910,8910,8910,0
20240514,173900,0,8910,8910,8910,8910,0
20240514,173800,0,8910,8910,8910,8910,0
20240514,173700,0,8910,8910,8910,8910,0
20240514,173600,0,8910,8910,8910,8910,0
20240514,173500,0,8910,8910,8910,8910,0
20240514,173400,0,8910,8910,8910,8910,0
20240514,173300,0,8910,8910,8910,8910,0
20240514,173200,0,8910,8910,8910,8910,0
20240514,173100,0,8910,8910,8910,8910,0
20240514,173000,0,8910,8910,8910,8910,0
20240514,172900,0,8910,8910,8910,8910,0
20240514,172800,0,8910,8910,8910,8910,0
20240514,172700,0,8910,8910,8910,8910,0
20240514,172600,0,8910,8910,8910,8910,0
20240514,172500,0,8910,8910,8910,8910,0
20240514,172400,0,8910,8910,8910,8910,0
20240514,172300,0,8910,8910,8910,8910,0
20240514,172200,0,8910,8910,8910,8910,0
20240514,172100,0,8910,8910,8910,8910,0
20240514,172000,0,8910,8910,8910,8910,0
20240514,171900,0,8910,8910,8910,8910,0
20240514,171800,0,8910,8910,8910,8910,0
20240514,171700,0,8910,8910,8910,8910,0
20240514,171600,0,8910,8910,8910,8910,0
20240514,171500,0,8910,8910,8910,8910,0
20240514,171400,0,8910,8910,8910,8910,0
20240514,171300,0,8910,8910,8910,8910,0
20240514,171200,0,8910,8910,8910,8910,0
20240514,171100,0,8910,8910,8910,8910,0
20240514,171000,0,8910,8910,8910,8910,0
20240514,170900,0,8910,8910,8910,8910,0
20240514,170800,0,8910,8910,8910,8910,0
20240514,170700,0,8910,8910,8910,8910,0
20240514,170600,0,8910,8910,8910,8910,0
20240514,170500,0,8910,8910,8910,8910,0
20240514,170400,0,8910,8910,8910,8910,0
20240514,170300,0,8910,8910,8910,8910,0
20240514,170200,0,8910,8910,8910,8910,0
20240514,170100,0,8910,8910,8910,8910,0
20240514,170000,0,8910,8910,8910,8910,0
20240514,165900,0,8910,8910,8910,8910,0
20240514,165800,0,8910,8910,8910,8910,0
20240514,165700,0,8910,8910,8910,8910,0
20240514,165600,0,8910,8910,8910,8910,0
20240514,165500,0,8910,8910,8910,8910,0
20240514,165400,0,8910,8910,8910,8910,0
20240514,165300,0,8910,8910,8910,8910,0
20240514,165200,0,8910,8910,8910,8910,0
20240514,165100,0,8910,8910,8910,8910,0
20240514,165000,0,8910,8910,8910,8910,0
20240514,164900,0,8910,8910,8910,8910,0
20240514,164800,0,8910,8910,8910,8910,0
20240514,164700,0,8910,8910,8910,8910,0
20240514,164600,0,8910,8910,8910,8910,0
20240514,164500,0,8910,8910,8910,8910,0
20240514,164400,0,8910,8910,8910,8910,0
20240514,164300,0,8910,8910,8910,8910,0
20240514,164200,0,8910,8910,8910,8910,0
20240514,164100,0,8910,8910,8910,8910,0
20240514,164000,0,8910,8910,8910,8910,0
20240514,163900,0,8910,8910,8910,8910,0
20240514,163800,0,8910,8910,8910,8910,0
20240514,163700,0,8910,8910,8910,8910,0
20240514,163600,0,8910,8910,8910,8910,0
20240514,163500,0,8910,8910,8910,8910,0
20240514,163400,0,8910,8910,8910,8910,0
20240514,163300,0,8910,8910,8910,8910,0
20240514,163200,0,8910,8910,8910,8910,0
20240514,163100,0,8910,8910,8910,8910,0
20240514,163000,0,8910,8910,8910,8910,0
20240514,162900,0,8910,8910,8910,8910,0
20240514,162800,0,8910,8910,8910,8910,0
20240514,162700,0,8910,8910,8910,8910,0
20240514,162600,0,8910,8910,8910,8910,0
20240514,162500,0,8910,8910,8910,8910,0
20240514,162400,0,8910,8910,8910,8910,0
20240514,162300,0,8910,8910,8910,8910,0
20240514,162200,0,8910,8910,8910,8910,0
20240514,162100,0,8910,8910,8910,8910,0
20240514,162000,0,8910,8910,8910,8910,0
20240514,161900,0,8910,8910,8910,8910,0
20240514,161800,0,8910,8910,8910,8910,0
20240514,161700,0,8910,8910,8910,8910,0
20240514,161600,0,8910,8910,8910,8910,0
20240514,161500,0,8910,8910,8910,8910,0
20240514,161400,0,8910,8910,8910,8910,0
20240514,161300,0,8910,8910,8910,8910,0
20240514,161200,0,8910,8910,8910,8910,0
20240514,161100,0,8910,8910,8910,8910,0
20240514,161000,0,8910,8910,8910,8910,0
20240514,160900,0,8910,8910,8910,8910,0
20240514,160800,0,8910,8910,8910,8910,0
20240514,160700,0,8910,8910,8910,8910,0
20240514,160600,0,8910,8910,8910,8910,0
20240514,160500,0,8910,8910,8910,8910,0
20240514,160400,0,8910,8910,8910,8910,0
20240514,160300,0,8910,8910,8910,8910,0
20240514,160200,0,8910,8910,8910,8910,0
20240514,160100,0,8910,8910,8910,8910,0
20240514,160000,0,8910,8910,8910,8910,0
20240514,155900,0,8910,8910,8910,8910,0
20240514,155800,0,8910,8910,8910,8910,0
20240514,155700,0,8910,8910,8910,8910,0
20240514,155600,0,8910,8910,8910,8910,0
20240514,155500,0,8910,8910,8910,8910,0
20240514,155400,0,8910,8910,8910,8910,0
20240514,155300,0,8910,8910,8910,8910,0
20240514,155200,0,8910,8910,8910,8910,0
20240514,155100,0,8910,8910,8910,8910,0
20240514,155000,0,8910,8910,8910,8910,0
20240514,154900,0,8910,8910,8910,8910,0
20240514,154800,0,8910,8910,8910,8910,0
20240514,154700,0,8910,8910,8910,8910,0
20240514,154600,0,8910,8910,8910,8910,0
20240514,154500,0,8910,8910,8910,8910,0
20240514,154400,0,8910,8910,8910,8910,0
20240514,154300,0,8910,8910,8910,8910,0
20240514,154200,0,8910,8910,8910,8910,0
20240514,154100,0,8910,8910,8910,8910,0
20240514,154000,0,8910,8910,8910,8910,0
20240514,153900,0,8910,8910,8910,8910,0
20240514,153800,0,8910,8910,8910,8910,0
20240514,153700,0,8910,8910,8910,8910,0
20240514,153600,0,8910,8910,8910,8910,0
20240514,153500,0,8910,8910,8910,8910,0
20240514,153400,0,8910,8910,8910,8910,0
20240514,153300,0,8910,8910,8910,8910,0
20240514,153200,0,8910,8910,8910,8910,0
20240514,153100,0,8910,8910,8910,8910,0
20240514,153000,0,8910,8910,8910,8910,0
20240514,152900,0,8910,8910,8910,8910,0
20240514,152800,0,8910,8910,8910,8910,0
20240514,152700,0,8910,8910,8910,8910,0
20240514,152600,0,8910,8910,8910,8910,0
20240514,152500,0,8910,8910,8910,8910,0
20240514,152400,0,8910,8910,8910,8910,0
20240514,152300,0,8910,8910,8910,8910,0
20240514,152200,0,8910,8910,8910,8910,0
20240514,152100,0,8910,8910,8910,8910,0
20240514,152000,0,8910,8910,8910,8910,0
20240514,151900,0,8910,8910,8910,8910,0
20240514,151800,0,8910,8910,8910,8910,0
20240514,151700,0,8910,8910,8910,8910,0
20240514,151600,0,8910,8910,8910,8910,0
20240514,151500,0,8910,8910,8910,8910,0
20240514,151400,0,8910,8910,8910,8910,0
20240514,151300,0,8910,8910,8910,8910,0
20240514,151200,0,8910,8910,8910,8910,0
20240514,151100,0,8910,8910,8910,8910,0
20240514,151000,0,8910,8910,8910,8910,0
20240514,150900,0,8910,8910,8910,8910,0
20240514,150800,0,8910,8910,8910,8910,0
20240514,150700,0,8910,8910,8910,8910,0
20240514,150600,0,8910,8910,8910,8910,0
20240514,150500,0,8910,8910,8910,8910,0
20240514,150400,0,8910,8910,8910,8910,0
20240514,150300,0,8910,8910,8910,8910,0
20240514,150200,0,8910,8910,8910,8910,0
20240514,150100,0,8910,8910,8910,8910,0
20240514,150000,0,8910,8910,8910,8910,0
20240514,145900,0,8910,8910,8910,8910,0
20240514,145800,0,8910,8910,8910,8910,0
20240514,145700,0,8910,8910,8910,8910,0
20240514,145600,0,8910,8910,8910,8910,0
20240514,145500,0,8910,8910,8910,8910,0
20240514,145400,0,8910,8910,8910,8910,0
20240514,145300,0,8910,8910,8910,8910,0
20240514,145200,0,8910,8910,8910,8910,0
20240514,145100,0,8910,8910,8910,8910,0
20240514,145000,0,8910,8910,8910,8910,0
20240514,144900,0,8910,8910,8910,8910,0
20240514,144800,0,8910,8910,8910,8910,0
20240514,144700,0,8910,8910,8910,8910,0
20240514,144600,0,8910,8910,8910,8910,0
20240514,144500,0,8910,8910,8910,8910,0
20240514,144400,0,8910,8910,8910,8910,0
20240514,144300,0,8910,8910,8910,8910,0
20240514,144200,0,8910,8910,8910,8910,0
20240514,144100,0,8910,8910,8910,8910,0
20240514,144000,0,8910,8910,8910,8910,0
20240514,143900,0,8910,8910,8910,8910,0
20240514,143800,0,8910,8910,8910,8910,0
20240514,143700,0,8910,8910,8910,8910,0
20240514,143600,0,8910,8910,8910,8910,0
20240514,143500,0,8910,8910,8910,8910,0
20240514,143400,0,8910,8910,8910,8910,0
20240514,143300,0,8910,8910,8910,8910,0
20240514,143200,0,8910,8910,8910,8910,0
20240514,143100,0,8910,8910,8910,8910,0
20240514,143000,0,8910,8910,8910,8910,0
20240514,142900,0,8910,8910,8910,8910,0
20240514,142800,0,8910,8910,8910,8910,0
20240514,142700,0,8910,8910,8910,8910,0
20240514,142600,0,8910,8910,8910,8910,0
20240514,142500,0,8910,8910,8910,8910,0
20240514,142400,0,8910,8910,8910,8910,0
20240514,142300,0,8910,8910,8910,8910,0
20240514,142200,0,8910,8910,8910,8910,0
20240514,142100,0,8910,8910,8910,8910,0
20240514,142000,0,8910,8910,8910,8910,0
20240514,141900,0,8910,8910,8910,8910,0
20240514,141800,0,8910,8910,8910,8910,0
20240514,141700,0,8910,8910,8910,8910,0
20240514,141600,0,8910,8910,8910,8910,0
20240514,141500,0,8910,8910,8910,8910,0
20240514,141400,0,8910,8910,8910,8910,0
20240514,141300,0,8910,8910,8910,8910,0
20240514,141200,0,8910,8910,8910,8910,0
20240514,141100,0,8910,8910,8910,8910,0
20240514,141000,0,8910,8910,8910,8910,0
20240514,140900,0,8910,8910,8910,8910,0
20240514,140800,0,8910,8910,8910,8910,0
20240514,140700,0,8910,8910,8910,8910,0
20240514,140600,0,8910,8910,8910,8910,0
20240514,140500,0,8910,8910,8910,8910,0
20240514,140400,0,8910,8910,8910,8910,0
20240514,140300,0,8910,8910,8910,8910,0
20240514,140200,0,8910,8910,8910,8910,0
20240514,140100,0,8910,8910,8910,8910,0
20240514,140000,0,8910,8910,8910,8910,0
20240514,135900,0,8910,8910,8910,8910,0
20240514,135800,0,8910,8910,8910,8910,0
20240514,135700,0,8910,8910,8910,8910,0
20240514,135600,0,8910,8910,8910,8910,0
20240514,135500,0,8910,8910,8910,8910,0
20240514,135400,0,8910,8910,8910,8910,0
20240514,135300,0,8910,8910,8910,8910,0
20240514,135200,0,8910,8910,8910,8910,0
20240514,135100,0,8910,8910,8910,8910,0
20240514,135000,0,8910,8910,8910,8910,0
20240514,134900,0,8910,8910,8910,8910,0
20240514,134800,0,8910,8910,8910,8910,0
20240514,134700,0,8910,8910,8910,8910,0
20240514,134600,0,8910,8910,8910,8910,0
20240514,134500,0,8910,8910,8910,8910,0
20240514,134400,0,8910,8910,8910,8910,0
20240514,134300,0,8910,8910,8910,8910,0
20240514,134200,0,8910,8910,8910,8910,0
20240514,134100,0,8910,8910,8910,8910,0
20240514,134000,0,8910,8910,8910,8910,0
20240514,133900,0,8910,8910,8910,8910,0
20240514,133800,0,8910,8910,8910,8910,0
20240514,133700,0,8910,8910,8910,8910,0
20240514,133600,0,8910,8910,8910,8910,0
20240514,133500,0,8910,8910,8910,8910,0
20240514,133400,0,8910,8910,8910,8910,0
20240514,133300,0,8910,8910,8910,8910,0
20240514,133200,0,8910,8910,8910,8910,0
20240514,133100,0,8910,8910,8910,8910,0
20240514,133000,0,8910,8910,8910,8910,0
20240514,132900,0,8910,8910,8910,8910,0
20240514,132800,0,8910,8910,8910,8910,0
20240514,132700,0,8910,8910,8910,8910,0
20240514,132600,0,8910,8910,8910,8910,0
20240514,132500,0,8910,8910,8910,8910,0
20240514,132400,0,8910,8910,8910,8910,0
20240514,132300,0,8910,8910,8910,8910,0
20240514,132200,0,8910,8910,8910,8910,0
20240514,132100,0,8910,8910,8910,8910,0
20240514,132000,0,8910,8910,8910,8910,0
20240514,131900,0,8910,8910,8910,8910,0
20240514,131800,0,8910,8910,8910,8910,0
20240514,131700,0,8910,8910,8910,8910,0
20240514,131600,0,8910,8910,8910,8910,0
20240514,131500,0,8910,8910,8910,8910,0
20240514,131400,0,8910,8910,8910,8910,0
20240514,131300,0,8910,8910,8910,8910,0
20240514,131200,0,8910,8910,8910,8910,0
20240514,131100,0,8910,8910,8910,8910,0
20240514,131000,0,8910,8910,8910,8910,0
20240514,130900,0,8910,8910,8910,8910,0
20240514,130800,0,8910,8910,8910,8910,0
20240514,130700,0,8910,8910,8910,8910,0
20240514,130600,0,8910,8910,8910,8910,0
20240514,130500,0,8910,8910,8910,8910,0
20240514,130400,0,8910,8910,8910,8910,0
20240514,130300,0,8910,8910,8910,8910,0
20240514,130200,0,8910,8910,8910,8910,0
20240514,130100,0,8910,8910,8910,8910,0
20240514,130000,0,8910,8910,8910,8910,0
20240514,125900,0,8910,8910,8910,8910,0
20240514,125800,0,8910,8910,8910,8910,0
20240514,125700,0,8910,8910,8910,8910,0
20240514,125600,0,8910,8910,8910,8910,0
20240514,125500,0,8910,8910,8910,8910,0
20240514,125400,0,8910,8910,8910,8910,0
20240514,125300,0,8910,8910,8910,8910,0
20240514,125200,0,8910,8910,8910,8910,0
20240514,125100,0,8910,8910,8910,8910,0
20240514,125000,0,8910,8910,8910,8910,0
20240514,124900,0,8910,8910,8910,8910,0
20240514,124800,0,8910,8910,8910,8910,0
20240514,124700,0,8910,8910,8910,8910,0
20240514,124600,0,8910,8910,8910,8910,0
20240514,124500,0,8910,8910,8910,8910,0
20240514,124400,0,8910,8910,8910,8910,0
20240514,124300,0,8910,8910,8910,8910,0
20240514,124200,0,8910,8910,8910,8910,0
20240514,124100,0,8910,8910,8910,8910,0
20240514,124000,0,8910,8910,8910,8910,0
20240514,123900,0,8910,8910,8910,8910,0
20240514,123800,0,8910,8910,8910,8910,0
20240514,123700,0,8910,8910,8910,8910,0
20240514,123600,0,8910,8910,8910,8910,0
20240514,123500,0,8910,8910,8910,8910,0
20240514,123400,0,8910,8910,8910,8910,0
20240514,123300,0,8910,8910,8910,8910,0
20240514,123200,0,8910,8910,8910,8910,0
20240514,123100,0,8910,8910,8910,8910,0
20240514,123000,0,8910,8910,8910,8910,0
20240514,122900,0,8910,8910,8910,8910,0
20240514,122800,0,8910,8910,8910,8910,0
20240514,122700,0,8910,8910,8910,8910,0
20240514,122600,0,8910,8910,8910,8910,0
20240514,122500,0,8910,8910,8910,8910,0
20240514,122400,0,8910,8910,8910,8910,0
20240514,122300,0,8910,8910,8910,8910,0
20240514,122200,0,8910,8910,8910,8910,0
20240514,122100,0,8910,8910,8910,8910,0
20240514,122000,0,8910,8910,8910,8910,0
20240514,121900,0,8910,8910,8910,8910,0
20240514,121800,0,8910,8910,8910,8910,0
20240514,121700,0,8910,8910,8910,8910,0
20240514,121600,0,8910,8910,8910,8910,0
20240514,121500,0,8910,8910,8910,8910,0
20240514,121400,0,8910,8910,8910,8910,0
20240514,121300,0,8910,8910,8910,8910,0
20240514,121200,0,8910,8910,8910,8910,0
20240514,121100,0,8910,8910,8910,8910,0
20240514,121000,0,8910,8910,8910,8910,0
20240514,120900,0,8910,8910,8910,8910,0
20240514,120800,0,8910,8910,8910,8910,0
20240514,120700,0,8910,8910,8910,8910,0
20240514,120600,0,8910,8910,8910,8910,0
20240514,120500,0,8910,8910,8910,8910,0
20240514,120400,0,8910,8910,8910,8910,0
20240514,120300,0,8910,8910,8910,8910,0
20240514,120200,0,8910,8910,8910,8910,0
20240514,120100,0,8910,8910,8910,8910,0
20240514,120000,0,8910,8910,8910,8910,0
20240514,115900,0,8910,8910,8910,8910,0
20240514,115800,0,8910,8910,8910,8910,0
20240514,115700,0,8910,8910,8910,8910,0
20240514,115600,0,8910,8910,8910,8910,0
20240514,115500,0,8910,8910,8910,8910,0
20240514,115400,0,8910,8910,8910,8910,0
20240514,115300,0,8910,8910,8910,8910,0
20240514,115200,0,8910,8910,8910,8910,0
20240514,115100,0,8910,8910,8910,8910,0
20240514,115000,0,8910,8910,8910,8910,0
20240514,114900,0,8910,8910,8910,8910,0
20240514,114800,0,8910,8910,8910,8910,0
20240514,114700,0,8910,8910,8910,8910,0
20240514,114600,0,8910,8910,8910,8910,0
20240514,114500,0,8910,8910,8910,8910,0
20240514,114400,0,8910,8910,8910,8910,0
20240514,114300,0,8910,8910,8910,8910,0
20240514,114200,0,8910,8910,8910,8910,0
20240514,114100,0,8910,8910,8910,8910,0
20240514,114000,0,8910,8910,8910,8910,0
20240514,113900,0,8910,8910,8910,8910,0
20240514,113800,0,8910,8910,8910,8910,0
20240514,113700,0,8910,8910,8910,8910,0
20240514,113600,0,8910,8910,8910,8910,0
20240514,113500,0,8910,8910,8910,8910,0
20240514,113400,0,8910,8910,8910,8910,0
20240514,113300,0,8910,8910,8910,8910,0
20240514,113200,0,8910,8910,8910,8910,0
20240514,113100,0,8910,8910,8910,8910,0
20240514,113000,0,8910,8910,8910,8910,0
20240514,112900,0,8910,8910,8910,8910,0
20240514,112800,0,8910,8910,8910,8910,0
20240514,112700,0,8910,8910,8910,8910,0
20240514,112600,0,8910,8910,8910,8910,0
20240514,112500,0,8910,8910,8910,8910,0
20240514,112400,0,8910,8910,8910,8910,0
20240514,112300,0,8910,8910,8910,8910,0
20240514,112200,0,8910,8910,8910,8910,0
20240514,112100,0,8910,8910,8910,8910,0
20240514,112000,0,8910,8910,8910,8910,0
20240514,111900,0,8910,8910,8910,8910,0
20240514,111800,0,8910,8910,8910,8910,0
20240514,111700,0,8910,8910,8910,8910,0
20240514,111600,0,8910,8910,8910,8910,0
20240514,111500,0,8910,8910,8910,8910,0
20240514,111400,0,8910,8910,8910,8910,0
20240514,111300,0,8910,8910,8910,8910,0
20240514,111200,0,8910,8910,8910,8910,0
20240514,111100,0,8910,8910,8910,8910,0
20240514,111000,0,8910,8910,8910,8910,0
20240514,110900,0,8910,8910,8910,8910,0
20240514,110800,0,8910,8910,8910,8910,0
20240514,110700,0,8910,8910,8910,8910,0
20240514,110600,0,8910,8910,8910,8910,0
20240514,110500,0,8910,8910,8910,8910,0
20240514,110400,0,8910,8910,8910,8910,0
20240514,110300,0,8910,8910,8910,8910,0
20240514,110200,0,8910,8910,8910,8910,0
20240514,110100,0,8910,8910,8910,8910,0
20240514,110000,0,8910,8910,8910,8910,0
20240514,105900,0,8910,8910,8910,8910,0
20240514,105800,0,8910,8910,8910,8910,0
20240514,105700,0,8910,8910,8910,8910,0
20240514,105600,0,8910,8910,8910,8910,0
20240514,105500,0,8910,8910,8910,8910,0
20240514,105400,0,8910,8910,8910,8910,0
20240514,105300,0,8910,8910,8910,8910,0
20240514,105200,0,8910,8910,8910,8910,0
20240514,105100,0,8910,8910,8910,8910,0
20240514,105000,0,8910,8910,8910,8910,0
20240514,104900,0,8910,8910,8910,8910,0
20240514,104800,0,8910,8910,8910,8910,0
20240514,104700,0,8910,8910,8910,8910,0
20240514,104600,0,8910,8910,8910,8910,0
20240514,104500,0,8910,8910,8910,8910,0
20240514,104400,0,8910,8910,8910,8910,0
20240514,104300,0,8910,8910,8910,8910,0
20240514,104200,0,8910,8910,8910,8910,0
20240514,104100,0,8910,8910,8910,8910,0
20240514,104000,0,8910,8910,8910,8910,0
20240514,103900,0,8910,8910,8910,8910,0
20240514,103800,0,8910,8910,8910,8910,0
20240514,103700,0,8910,8910,8910,8910,0
20240514,103600,0,8910,8910,8910,8910,0
20240514,103500,0,8910,8910,8910,8910,0
20240514,103400,0,8910,8910,8910,8910,0
20240514,103300,0,8910,8910,8910,8910,0
20240514,103200,0,8910,8910,8910,8910,0
20240514,103100,0,8910,8910,8910,8910,0
20240514,103000,0,8910,8910,8910,8910,0
20240514,102900,0,8910,8910,8910,8910,0
20240514,102800,0,8910,8910,8910,8910,0
20240514,102700,0,8910,8910,8910,8910,0
20240514,102600,0,8910,8910,8910,8910,0
20240514,102500,0,8910,8910,8910,8910,0
20240514,102400,0,8910,8910,8910,8910,0
20240514,102300,0,8910,8910,8910,8910,0
20240514,102200,0,8910,8910,8910,8910,0
20240514,102100,0,8910,8910,8910,8910,0
20240514,102000,0,8910,8910,8910,8910,0
20240514,101900,0,8910,8910,8910,8910,0
20240514,101800,0,8910,8910,8910,8910,0
20240514,101700,0,8910,8910,8910,8910,0
20240514,101600,0,8910,8910,8910,8910,0
20240514,101500,0,8910,8910,8910,8910,0
20240514,101400,0,8910,8910,8910,8910,0
20240514,101300,0,8910,8910,8910,8910,0
20240514,101200,0,8910,8910,8910,8910,0
20240514,101100,0,8910,8910,8910,8910,0
20240514,101000,0,8910,8910,8910,8910,0
20240514,100900,0,8910,8910,8910,8910,0
20240514,100800,0,8910,8910,8910,8910,0
20240514,100700,0,8910,8910,8910,8910,0
20240514,100600,0,8910,8910,8910,8910,0
20240514,100500,0,8910,8910,8910,8910,0
20240514,100400,0,8910,8910,8910,8910,0
20240514,100300,0,8910,8910,8910,8910,0
20240514,100200,0,8910,8910,8910,8910,0
20240514,100100,0,8910,8910,8910,8910,0
20240514,100000,0,8910,8910,8910,8910,0
20240514,095900,0,8910,8910,8910,8910,0
20240514,095800,0,8910,8910,8910,8910,0
20240514,095700,0,8910,8910,8910,8910,0
20240514,095600,0,8910,8910,8910,8910,0
20240514,095500,0,8910,8910,8910,8910,0
20240514,095400,0,8910,8910,8910,8910,0
20240514,095300,0,8910,8910,8910,8910,0
20240514,095200,0,8910,8910,8910,8910,0
20240514,095100,0,8910,8910,8910,8910,0
20240514,095000,0,8910,8910,8910,8910,0
20240514,094900,0,8910,8910,8910,8910,0
20240514,094800,0,8910,8910,8910,8910,0
20240514,094700,0,8910,8910,8910,8910,0
20240514,094600,0,8910,8910,8910,8910,0
20240514,094500,0,8910,8910,8910,8910,0
20240514,094400,0,8910,8910,8910,8910,0
20240514,094300,0,8910,8910,8910,8910,0
20240514,094200,0,8910,8910,8910,8910,0
20240514,094100,0,8910,8910,8910,8910,0
20240514,094000,0,8910,8910,8910,8910,0
20240514,093900,0,8910,8910,8910,8910,0
20240514,093800,0,8910,8910,8910,8910,0
20240514,093700,0,8910,8910,8910,8910,0
20240514,093600,0,8910,8910,8910,8910,0
20240514,093500,0,8910,8910,8910,8910,0
20240514,093400,0,8910,8910,8910,8910,0
20240514,093300,0,8910,8910,8910,8910,0
20240514,093200,0,8910,8910,8910,8910,0
20240514,093100,0,8910,8910,8910,8910,0
20240514,093000,0,8910,8910,8910,8910,0
20240514,092900,0,8910,8910,8910,8910,0
20240514,092800,0,8910,8910,8910,8910,0
20240514,092700,0,8910,8910,8910,8910,0
20240514,092600,0,8910,8910,8910,8910,0
20240514,092500,0,8910,8910,8910,8910,0
20240514,092400,0,8910,8910,8910,8910,0
20240514,092300,0,8910,8910,8910,8910,0
20240514,092200,0,8910,8910,8910,8910,0
20240514,092100,0,8910,8910,8910,8910,0
20240514,092000,0,8910,8910,8910,8910,0
20240514,091900,0,8910,8910,8910,8910,0
20240514,091800,0,8910,8910,8910,8910,0
20240514,091700,0,8910,8910,8910,8910,0
20240514,091600,0,8910,8910,8910,8910,0
20240514,091500,0,8910,8910,8910,8910,0
20240514,091400,0,8910,8910,8910,8910,0
20240514,091300,0,8910,8910,8910,8910,0
20240514,091200,0,8910,8910,8910,8910,0
20240514,091100,0,8910,8910,8910,8910,0
20240514,091000,0,8910,8910,8910,8910,0
20240514,090900,0,8910,8910,8910,8910,0
20240514,090800,0,8910,8910,8910,8910,0
20240514,090700,0,8910,8910,8910,8910,0
20240514,090600,0,8910,8910,8910,8910,0
20240514,090500,0,8910,8910,8910,8910,0
20240514,090400,0,8910,8910,8910,8910,0
20240514,090300,0,8910,8910,8910,8910,0
20240514,090200,0,8910,8910,8910,8910,0
20240514,090100,0,8910,8910,8910,8910,0
20240514,090000,0,8910,8910,8910,8910,0