KissMeData/253610/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204800,426902,1436,1436,1436,1436,200
20240514,204700,426902,1436,1436,1436,1436,0
20240514,204600,426902,1436,1436,1436,1436,0
20240514,204500,426902,1436,1436,1436,1436,0
20240514,204400,426902,1436,1436,1436,1436,0
20240514,204300,426902,1436,1436,1436,1436,0
20240514,204200,426902,1436,1436,1436,1436,0
20240514,204100,426902,1436,1436,1436,1436,0
20240514,204000,426902,1436,1436,1436,1436,0
20240514,203900,426902,1436,1436,1436,1436,0
20240514,203800,426902,1436,1436,1436,1436,0
20240514,203700,426902,1436,1436,1436,1436,0
20240514,203600,426902,1436,1436,1436,1436,0
20240514,203500,426902,1436,1436,1436,1436,0
20240514,203400,426902,1436,1436,1436,1436,0
20240514,203300,426902,1436,1436,1436,1436,0
20240514,203200,426902,1436,1436,1436,1436,0
20240514,203100,426902,1436,1436,1436,1436,0
20240514,203000,426902,1436,1436,1436,1436,0
20240514,202900,426902,1436,1436,1436,1436,0
20240514,202800,426902,1436,1436,1436,1436,0
20240514,202700,426902,1436,1436,1436,1436,0
20240514,202600,426902,1436,1436,1436,1436,0
20240514,202500,426902,1436,1436,1436,1436,0
20240514,202400,426902,1436,1436,1436,1436,0
20240514,202300,426902,1436,1436,1436,1436,0
20240514,202200,426902,1436,1436,1436,1436,0
20240514,202100,426902,1436,1436,1436,1436,0
20240514,202000,426902,1436,1436,1436,1436,0
20240514,201900,426902,1436,1436,1436,1436,0
20240514,201800,426902,1436,1436,1436,1436,200
20240514,201700,426902,1436,1436,1436,1436,0
20240514,201600,426902,1436,1436,1436,1436,0
20240514,201500,426902,1436,1436,1436,1436,0
20240514,201400,426902,1436,1436,1436,1436,0
20240514,201300,426902,1436,1436,1436,1436,0
20240514,201200,426902,1436,1436,1436,1436,0
20240514,201100,426902,1436,1436,1436,1436,0
20240514,201000,426902,1436,1436,1436,1436,0
20240514,200900,426902,1436,1436,1436,1436,0
20240514,200800,426902,1436,1436,1436,1436,0
20240514,200700,426902,1436,1436,1436,1436,0
20240514,200600,426902,1436,1436,1436,1436,0
20240514,200500,426902,1436,1436,1436,1436,0
20240514,200400,426902,1436,1436,1436,1436,0
20240514,200300,426902,1436,1436,1436,1436,0
20240514,200200,426902,1436,1436,1436,1436,0
20240514,200100,426902,1436,1436,1436,1436,0
20240514,200000,426902,1436,1436,1436,1436,0
20240514,195900,426902,1436,1436,1436,1436,0
20240514,195800,426902,1436,1436,1436,1436,0
20240514,195700,426902,1436,1436,1436,1436,0
20240514,195600,426902,1436,1436,1436,1436,0
20240514,195500,426902,1436,1436,1436,1436,0
20240514,195400,426902,1436,1436,1436,1436,0
20240514,195300,426902,1436,1436,1436,1436,0
20240514,195200,426902,1436,1436,1436,1436,0
20240514,195100,426902,1436,1436,1436,1436,0
20240514,195000,426902,1436,1436,1436,1436,0
20240514,194900,426902,1436,1436,1436,1436,0
20240514,194800,426902,1436,1436,1436,1436,200
20240514,194700,426902,1436,1436,1436,1436,0
20240514,194600,426902,1436,1436,1436,1436,0
20240514,194500,426902,1436,1436,1436,1436,0
20240514,194400,426902,1436,1436,1436,1436,0
20240514,194300,426902,1436,1436,1436,1436,0
20240514,194200,426902,1436,1436,1436,1436,0
20240514,194100,426902,1436,1436,1436,1436,0
20240514,194000,426902,1436,1436,1436,1436,0
20240514,193900,426902,1436,1436,1436,1436,0
20240514,193800,426902,1436,1436,1436,1436,0
20240514,193700,426902,1436,1436,1436,1436,0
20240514,193600,426902,1436,1436,1436,1436,0
20240514,193500,426902,1436,1436,1436,1436,0
20240514,193400,426902,1436,1436,1436,1436,0
20240514,193300,426902,1436,1436,1436,1436,0
20240514,193200,426902,1436,1436,1436,1436,0
20240514,193100,426902,1436,1436,1436,1436,0
20240514,193000,426902,1436,1436,1436,1436,0
20240514,192900,426902,1436,1436,1436,1436,0
20240514,192800,426902,1436,1436,1436,1436,0
20240514,192700,426902,1436,1436,1436,1436,0
20240514,192600,426902,1436,1436,1436,1436,0
20240514,192500,426902,1436,1436,1436,1436,0
20240514,192400,426902,1436,1436,1436,1436,0
20240514,192300,426902,1436,1436,1436,1436,0
20240514,192200,426902,1436,1436,1436,1436,0
20240514,192100,426902,1436,1436,1436,1436,0
20240514,192000,426902,1436,1436,1436,1436,0
20240514,191900,426902,1436,1436,1436,1436,0
20240514,191800,426902,1436,1436,1436,1436,200
20240514,191700,426902,1436,1436,1436,1436,0
20240514,191600,426902,1436,1436,1436,1436,0
20240514,191500,426902,1436,1436,1436,1436,0
20240514,191400,426902,1436,1436,1436,1436,0
20240514,191300,426902,1436,1436,1436,1436,0
20240514,191200,426902,1436,1436,1436,1436,0
20240514,191100,426902,1436,1436,1436,1436,0
20240514,191000,426902,1436,1436,1436,1436,0
20240514,190900,426902,1436,1436,1436,1436,0
20240514,190800,426902,1436,1436,1436,1436,0
20240514,190700,426902,1436,1436,1436,1436,0
20240514,190600,426902,1436,1436,1436,1436,0
20240514,190500,426902,1436,1436,1436,1436,0
20240514,190400,426902,1436,1436,1436,1436,0
20240514,190300,426902,1436,1436,1436,1436,0
20240514,190200,426902,1436,1436,1436,1436,0
20240514,190100,426902,1436,1436,1436,1436,0
20240514,190000,426902,1436,1436,1436,1436,0
20240514,185900,426902,1436,1436,1436,1436,0
20240514,185800,426902,1436,1436,1436,1436,0
20240514,185700,426902,1436,1436,1436,1436,0
20240514,185600,426902,1436,1436,1436,1436,0
20240514,185500,426902,1436,1436,1436,1436,0
20240514,185400,426902,1436,1436,1436,1436,0
20240514,185300,426902,1436,1436,1436,1436,0
20240514,185200,426902,1436,1436,1436,1436,0
20240514,185100,426902,1436,1436,1436,1436,0
20240514,185000,426902,1436,1436,1436,1436,0
20240514,184900,426902,1436,1436,1436,1436,0
20240514,184800,426902,1436,1436,1436,1436,200
20240514,184700,426902,1436,1436,1436,1436,0
20240514,184600,426902,1436,1436,1436,1436,0
20240514,184500,426902,1436,1436,1436,1436,0
20240514,184400,426902,1436,1436,1436,1436,0
20240514,184300,426902,1436,1436,1436,1436,0
20240514,184200,426902,1436,1436,1436,1436,0
20240514,184100,426902,1436,1436,1436,1436,0
20240514,184000,426902,1436,1436,1436,1436,0
20240514,183900,426902,1436,1436,1436,1436,0
20240514,183800,426902,1436,1436,1436,1436,0
20240514,183700,426902,1436,1436,1436,1436,0
20240514,183600,426902,1436,1436,1436,1436,0
20240514,183500,426902,1436,1436,1436,1436,0
20240514,183400,426902,1436,1436,1436,1436,0
20240514,183300,426902,1436,1436,1436,1436,0
20240514,183200,426902,1436,1436,1436,1436,0
20240514,183100,426902,1436,1436,1436,1436,0
20240514,183000,426902,1436,1436,1436,1436,0
20240514,182900,426902,1436,1436,1436,1436,0
20240514,182800,426902,1436,1436,1436,1436,0
20240514,182700,426902,1436,1436,1436,1436,0
20240514,182600,426902,1436,1436,1436,1436,0
20240514,182500,426902,1436,1436,1436,1436,0
20240514,182400,426902,1436,1436,1436,1436,0
20240514,182300,426902,1436,1436,1436,1436,0
20240514,182200,426902,1436,1436,1436,1436,0
20240514,182100,426902,1436,1436,1436,1436,0
20240514,182000,426902,1436,1436,1436,1436,0
20240514,181900,426902,1436,1436,1436,1436,0
20240514,181800,426902,1436,1436,1436,1436,200
20240514,181700,426902,1436,1436,1436,1436,0
20240514,181600,426902,1436,1436,1436,1436,0
20240514,181500,426902,1436,1436,1436,1436,0
20240514,181400,426902,1436,1436,1436,1436,0
20240514,181300,426902,1436,1436,1436,1436,0
20240514,181200,426902,1436,1436,1436,1436,0
20240514,181100,426902,1436,1436,1436,1436,0
20240514,181000,426902,1436,1436,1436,1436,0
20240514,180900,426902,1436,1436,1436,1436,0
20240514,180800,426902,1436,1436,1436,1436,0
20240514,180700,426902,1436,1436,1436,1436,0
20240514,180600,426902,1436,1436,1436,1436,0
20240514,180500,426902,1436,1436,1436,1436,0
20240514,180400,426902,1436,1436,1436,1436,0
20240514,180300,426902,1436,1436,1436,1436,0
20240514,180200,426902,1436,1436,1436,1436,0
20240514,180100,426902,1436,1436,1436,1436,0
20240514,180000,426902,1436,1436,1436,1436,0
20240514,175900,426902,1436,1436,1436,1436,0
20240514,175800,426902,1436,1436,1436,1436,0
20240514,175700,426902,1436,1436,1436,1436,0
20240514,175600,426902,1436,1436,1436,1436,0
20240514,175500,426902,1436,1436,1436,1436,0
20240514,175400,426902,1436,1436,1436,1436,0
20240514,175300,426902,1436,1436,1436,1436,0
20240514,175200,426902,1436,1436,1436,1436,0
20240514,175100,426902,1436,1436,1436,1436,0
20240514,175000,426902,1436,1436,1436,1436,0
20240514,174900,426902,1436,1436,1436,1436,0
20240514,174800,426902,1436,1436,1436,1436,200
20240514,174700,426902,1436,1436,1436,1436,0
20240514,174600,426902,1436,1436,1436,1436,0
20240514,174500,426902,1436,1436,1436,1436,0
20240514,174400,426902,1436,1436,1436,1436,0
20240514,174300,426902,1436,1436,1436,1436,0
20240514,174200,426902,1436,1436,1436,1436,0
20240514,174100,426902,1436,1436,1436,1436,0
20240514,174000,426902,1436,1436,1436,1436,0
20240514,173900,426902,1436,1436,1436,1436,0
20240514,173800,426902,1436,1436,1436,1436,0
20240514,173700,426902,1436,1436,1436,1436,0
20240514,173600,426902,1436,1436,1436,1436,0
20240514,173500,426902,1436,1436,1436,1436,0
20240514,173400,426902,1436,1436,1436,1436,0
20240514,173300,426902,1436,1436,1436,1436,0
20240514,173200,426902,1436,1436,1436,1436,0
20240514,173100,426902,1436,1436,1436,1436,0
20240514,173000,426902,1436,1436,1436,1436,0
20240514,172900,426902,1436,1436,1436,1436,0
20240514,172800,426902,1436,1436,1436,1436,0
20240514,172700,426902,1436,1436,1436,1436,0
20240514,172600,426902,1436,1436,1436,1436,0
20240514,172500,426902,1436,1436,1436,1436,0
20240514,172400,426902,1436,1436,1436,1436,0
20240514,172300,426902,1436,1436,1436,1436,0
20240514,172200,426902,1436,1436,1436,1436,0
20240514,172100,426902,1436,1436,1436,1436,0
20240514,172000,426902,1436,1436,1436,1436,0
20240514,171900,426902,1436,1436,1436,1436,0
20240514,171800,426902,1436,1436,1436,1436,200
20240514,171700,426902,1436,1436,1436,1436,0
20240514,171600,426902,1436,1436,1436,1436,0
20240514,171500,426902,1436,1436,1436,1436,0
20240514,171400,426902,1436,1436,1436,1436,0
20240514,171300,426902,1436,1436,1436,1436,0
20240514,171200,426902,1436,1436,1436,1436,0
20240514,171100,426902,1436,1436,1436,1436,0
20240514,171000,426902,1436,1436,1436,1436,0
20240514,170900,426902,1436,1436,1436,1436,0
20240514,170800,426902,1436,1436,1436,1436,0
20240514,170700,426902,1436,1436,1436,1436,0
20240514,170600,426902,1436,1436,1436,1436,0
20240514,170500,426902,1436,1436,1436,1436,0
20240514,170400,426902,1436,1436,1436,1436,0
20240514,170300,426902,1436,1436,1436,1436,0
20240514,170200,426902,1436,1436,1436,1436,0
20240514,170100,426902,1436,1436,1436,1436,0
20240514,170000,426902,1436,1436,1436,1436,0
20240514,165900,426902,1436,1436,1436,1436,0
20240514,165800,426902,1436,1436,1436,1436,0
20240514,165700,426902,1436,1436,1436,1436,0
20240514,165600,426902,1436,1436,1436,1436,0
20240514,165500,426902,1436,1436,1436,1436,0
20240514,165400,426902,1436,1436,1436,1436,0
20240514,165300,426902,1436,1436,1436,1436,0
20240514,165200,426902,1436,1436,1436,1436,0
20240514,165100,426902,1436,1436,1436,1436,0
20240514,165000,426902,1436,1436,1436,1436,0
20240514,164900,426902,1436,1436,1436,1436,0
20240514,164800,426902,1436,1436,1436,1436,200
20240514,164700,426902,1436,1436,1436,1436,0
20240514,164600,426902,1436,1436,1436,1436,0
20240514,164500,426902,1436,1436,1436,1436,0
20240514,164400,426902,1436,1436,1436,1436,0
20240514,164300,426902,1436,1436,1436,1436,0
20240514,164200,426902,1436,1436,1436,1436,0
20240514,164100,426902,1436,1436,1436,1436,0
20240514,164000,426902,1436,1436,1436,1436,0
20240514,163900,426902,1436,1436,1436,1436,0
20240514,163800,426902,1436,1436,1436,1436,0
20240514,163700,426902,1436,1436,1436,1436,0
20240514,163600,426902,1436,1436,1436,1436,0
20240514,163500,426902,1436,1436,1436,1436,0
20240514,163400,426902,1436,1436,1436,1436,0
20240514,163300,426902,1436,1436,1436,1436,0
20240514,163200,426902,1436,1436,1436,1436,0
20240514,163100,426902,1436,1436,1436,1436,0
20240514,163000,426902,1436,1436,1436,1436,0
20240514,162900,426902,1436,1436,1436,1436,0
20240514,162800,426902,1436,1436,1436,1436,0
20240514,162700,426902,1436,1436,1436,1436,0
20240514,162600,426902,1436,1436,1436,1436,0
20240514,162500,426902,1436,1436,1436,1436,0
20240514,162400,426902,1436,1436,1436,1436,0
20240514,162300,426902,1436,1436,1436,1436,0
20240514,162200,426902,1436,1436,1436,1436,0
20240514,162100,426902,1436,1436,1436,1436,0
20240514,162000,426902,1436,1436,1436,1436,0
20240514,161900,426902,1436,1436,1436,1436,0
20240514,161800,426902,1436,1436,1436,1436,200
20240514,161700,426902,1436,1436,1436,1436,0
20240514,161600,426902,1436,1436,1436,1436,0
20240514,161500,426902,1436,1436,1436,1436,0
20240514,161400,426902,1436,1436,1436,1436,0
20240514,161300,426902,1436,1436,1436,1436,0
20240514,161200,426902,1436,1436,1436,1436,0
20240514,161100,426902,1436,1436,1436,1436,0
20240514,161000,426902,1436,1436,1436,1436,0
20240514,160900,426902,1436,1436,1436,1436,0
20240514,160800,426902,1436,1436,1436,1436,0
20240514,160700,426902,1436,1436,1436,1436,0
20240514,160600,426902,1436,1436,1436,1436,0
20240514,160500,426902,1436,1436,1436,1436,0
20240514,160400,426902,1436,1436,1436,1436,0
20240514,160300,426902,1436,1436,1436,1436,0
20240514,160200,426902,1436,1436,1436,1436,0
20240514,160100,426902,1436,1436,1436,1436,0
20240514,160000,426902,1436,1436,1436,1436,0
20240514,155900,426902,1436,1436,1436,1436,0
20240514,155800,426902,1436,1436,1436,1436,0
20240514,155700,426902,1436,1436,1436,1436,0
20240514,155600,426902,1436,1436,1436,1436,0
20240514,155500,426902,1436,1436,1436,1436,0
20240514,155400,426902,1436,1436,1436,1436,0
20240514,155300,426902,1436,1436,1436,1436,0
20240514,155200,426902,1436,1436,1436,1436,0
20240514,155100,426902,1436,1436,1436,1436,0
20240514,155000,426902,1436,1436,1436,1436,0
20240514,154900,426902,1436,1436,1436,1436,0
20240514,154800,426902,1436,1436,1436,1436,200
20240514,154700,426902,1436,1436,1436,1436,0
20240514,154600,426902,1436,1436,1436,1436,0
20240514,154500,426902,1436,1436,1436,1436,0
20240514,154400,426902,1436,1436,1436,1436,0
20240514,154300,426902,1436,1436,1436,1436,0
20240514,154200,426902,1436,1436,1436,1436,0
20240514,154100,426902,1436,1436,1436,1436,0
20240514,154000,426902,1436,1436,1436,1436,0
20240514,153900,426902,1436,1436,1436,1436,0
20240514,153800,426902,1436,1436,1436,1436,0
20240514,153700,426902,1436,1436,1436,1436,0
20240514,153600,426902,1436,1436,1436,1436,0
20240514,153500,426902,1436,1436,1436,1436,0
20240514,153400,426902,1436,1436,1436,1436,0
20240514,153300,426902,1436,1436,1436,1436,0
20240514,153200,426902,1436,1436,1436,1436,0
20240514,153100,426902,1436,1436,1436,1436,0
20240514,153000,426902,1436,1436,1436,1436,0
20240514,152900,426902,1436,1436,1436,1436,0
20240514,152800,426902,1436,1436,1436,1436,0
20240514,152700,426902,1436,1436,1436,1436,0
20240514,152600,426902,1436,1436,1436,1436,0
20240514,152500,426902,1436,1436,1436,1436,0
20240514,152400,426902,1436,1436,1436,1436,0
20240514,152300,426902,1436,1436,1436,1436,0
20240514,152200,426902,1436,1436,1436,1436,0
20240514,152100,426902,1436,1436,1436,1436,0
20240514,152000,426902,1436,1436,1436,1436,0
20240514,151900,426902,1436,1436,1436,1436,0
20240514,151800,426902,1436,1436,1436,1436,0
20240514,151700,426902,1436,1436,1436,1436,0
20240514,151600,426902,1436,1436,1436,1436,0
20240514,151500,426902,1436,1436,1436,1436,0
20240514,151400,426902,1436,1436,1436,1436,0
20240514,151300,426902,1436,1436,1436,1436,0
20240514,151200,426902,1436,1436,1436,1436,0
20240514,151100,426902,1436,1436,1436,1436,0
20240514,151000,426902,1436,1436,1436,1436,0
20240514,150900,426902,1436,1436,1436,1436,0
20240514,150800,426902,1436,1436,1436,1436,0
20240514,150700,426902,1436,1436,1436,1436,0
20240514,150600,426902,1436,1436,1436,1436,0
20240514,150500,426902,1436,1436,1436,1436,0
20240514,150400,426902,1436,1436,1436,1436,0
20240514,150300,426902,1436,1436,1436,1436,0
20240514,150200,426902,1436,1436,1436,1436,0
20240514,150100,426902,1436,1436,1436,1436,0
20240514,150000,426902,1436,1436,1436,1436,0
20240514,145900,426902,1436,1436,1436,1436,0
20240514,145800,426902,1436,1436,1436,1436,0
20240514,145700,426902,1436,1436,1436,1436,0
20240514,145600,426902,1436,1436,1436,1436,0
20240514,145500,426902,1436,1436,1436,1436,0
20240514,145400,426902,1436,1436,1436,1436,0
20240514,145300,426902,1436,1436,1436,1436,0
20240514,145200,426902,1436,1436,1436,1436,0
20240514,145100,426902,1436,1436,1436,1436,0
20240514,145000,426902,1436,1436,1436,1436,0
20240514,144900,426902,1436,1436,1436,1436,0
20240514,144800,426902,1436,1436,1436,1436,0
20240514,144700,426902,1436,1436,1436,1436,0
20240514,144600,426902,1436,1436,1436,1436,0
20240514,144500,426902,1436,1436,1436,1436,0
20240514,144400,426902,1436,1436,1436,1436,0
20240514,144300,426902,1436,1436,1436,1436,0
20240514,144200,426902,1436,1436,1436,1436,0
20240514,144100,426902,1436,1436,1436,1436,0
20240514,144000,426902,1436,1436,1436,1436,0
20240514,143900,426902,1436,1436,1436,1436,0
20240514,143800,426902,1436,1436,1436,1436,0
20240514,143700,426902,1436,1436,1436,1436,0
20240514,143600,426902,1436,1436,1436,1436,0
20240514,143500,426902,1436,1436,1436,1436,0
20240514,143400,426902,1436,1436,1436,1436,0
20240514,143300,426902,1436,1436,1436,1436,0
20240514,143200,426902,1436,1436,1436,1436,0
20240514,143100,426902,1436,1436,1436,1436,0
20240514,143000,426902,1436,1436,1436,1436,0
20240514,142900,426902,1436,1436,1436,1436,0
20240514,142800,426902,1436,1436,1436,1436,0
20240514,142700,426902,1436,1436,1436,1436,0
20240514,142600,426902,1436,1436,1436,1436,0
20240514,142500,426902,1436,1436,1436,1436,0
20240514,142400,426902,1436,1436,1436,1436,0
20240514,142300,426902,1436,1436,1436,1436,0
20240514,142200,426902,1436,1436,1436,1436,0
20240514,142100,426902,1436,1436,1436,1436,0
20240514,142000,426902,1436,1436,1436,1436,0
20240514,141900,426902,1436,1436,1436,1436,0
20240514,141800,426902,1436,1436,1436,1436,0
20240514,141700,426902,1436,1436,1436,1436,0
20240514,141600,426902,1436,1436,1436,1436,0
20240514,141500,426902,1436,1436,1436,1436,0
20240514,141400,426902,1436,1436,1436,1436,0
20240514,141300,426902,1436,1436,1436,1436,0
20240514,141200,426902,1436,1436,1436,1436,0
20240514,141100,426902,1436,1436,1436,1436,0
20240514,141000,426902,1436,1436,1436,1436,0
20240514,140900,426902,1436,1436,1436,1436,0
20240514,140800,426902,1436,1436,1436,1436,0
20240514,140700,426902,1436,1436,1436,1436,0
20240514,140600,426902,1436,1436,1436,1436,0
20240514,140500,426902,1436,1436,1436,1436,0
20240514,140400,426902,1436,1436,1436,1436,0
20240514,140300,426902,1436,1436,1436,1436,0
20240514,140200,426902,1436,1436,1436,1436,0
20240514,140100,426902,1436,1436,1436,1436,0
20240514,140000,426902,1436,1436,1436,1436,0
20240514,135900,426902,1436,1436,1436,1436,0
20240514,135800,426902,1436,1436,1436,1436,0
20240514,135700,426902,1436,1436,1436,1436,0
20240514,135600,426902,1436,1436,1436,1436,0
20240514,135500,426902,1436,1436,1436,1436,0
20240514,135400,426902,1436,1436,1436,1436,0
20240514,135300,426902,1436,1436,1436,1436,0
20240514,135200,426902,1436,1436,1436,1436,0
20240514,135100,426902,1436,1436,1436,1436,0
20240514,135000,426902,1436,1436,1436,1436,0
20240514,134900,426902,1436,1436,1436,1436,0
20240514,134800,426902,1436,1436,1436,1436,0
20240514,134700,426902,1436,1436,1436,1436,0
20240514,134600,426902,1436,1436,1436,1436,0
20240514,134500,426902,1436,1436,1436,1436,0
20240514,134400,426902,1436,1436,1436,1436,0
20240514,134300,426902,1436,1436,1436,1436,0
20240514,134200,426902,1436,1436,1436,1436,0
20240514,134100,426902,1436,1436,1436,1436,0
20240514,134000,426902,1436,1436,1436,1436,0
20240514,133900,426902,1436,1436,1436,1436,0
20240514,133800,426902,1436,1436,1436,1436,0
20240514,133700,426902,1436,1436,1436,1436,0
20240514,133600,426902,1436,1436,1436,1436,0
20240514,133500,426902,1436,1436,1436,1436,0
20240514,133400,426902,1436,1436,1436,1436,0
20240514,133300,426902,1436,1436,1436,1436,0
20240514,133200,426902,1436,1436,1436,1436,0
20240514,133100,426902,1436,1436,1436,1436,0
20240514,133000,426902,1436,1436,1436,1436,0
20240514,132900,426902,1436,1436,1436,1436,0
20240514,132800,426902,1436,1436,1436,1436,0
20240514,132700,426902,1436,1436,1436,1436,0
20240514,132600,426902,1436,1436,1436,1436,0
20240514,132500,426902,1436,1436,1436,1436,0
20240514,132400,426902,1436,1436,1436,1436,0
20240514,132300,426902,1436,1436,1436,1436,0
20240514,132200,426902,1436,1436,1436,1436,0
20240514,132100,426902,1436,1436,1436,1436,0
20240514,132000,426902,1436,1436,1436,1436,0
20240514,131900,426902,1436,1436,1436,1436,0
20240514,131800,426902,1436,1436,1436,1436,0
20240514,131700,426902,1436,1436,1436,1436,0
20240514,131600,426902,1436,1436,1436,1436,0
20240514,131500,426902,1436,1436,1436,1436,0
20240514,131400,426902,1436,1436,1436,1436,0
20240514,131300,426902,1436,1436,1436,1436,0
20240514,131200,426902,1436,1436,1436,1436,0
20240514,131100,426902,1436,1436,1436,1436,0
20240514,131000,426902,1436,1436,1436,1436,0
20240514,130900,426902,1436,1436,1436,1436,0
20240514,130800,426902,1436,1436,1436,1436,0
20240514,130700,426902,1436,1436,1436,1436,0
20240514,130600,426902,1436,1436,1436,1436,0
20240514,130500,426902,1436,1436,1436,1436,0
20240514,130400,426902,1436,1436,1436,1436,0
20240514,130300,426902,1436,1436,1436,1436,0
20240514,130200,426902,1436,1436,1436,1436,0
20240514,130100,426902,1436,1436,1436,1436,0
20240514,130000,426902,1436,1436,1436,1436,0
20240514,125900,426902,1436,1436,1436,1436,0
20240514,125800,426902,1436,1436,1436,1436,0
20240514,125700,426902,1436,1436,1436,1436,0
20240514,125600,426902,1436,1436,1436,1436,200
20240514,125500,139702,1436,1436,1436,1436,0
20240514,125400,139702,1436,1436,1436,1436,0
20240514,125300,139702,1436,1436,1436,1436,0
20240514,125200,139702,1436,1436,1436,1436,0
20240514,125100,139702,1436,1436,1436,1436,0
20240514,125000,139702,1436,1436,1436,1436,0
20240514,124900,139702,1436,1436,1436,1436,0
20240514,124800,139702,1436,1436,1436,1436,0
20240514,124700,139702,1436,1436,1436,1436,0
20240514,124600,139702,1436,1436,1436,1436,0
20240514,124500,139702,1436,1436,1436,1436,0
20240514,124400,139702,1436,1436,1436,1436,0
20240514,124300,139702,1436,1436,1436,1436,0
20240514,124200,139702,1436,1436,1436,1436,86
20240514,124100,16206,1436,1436,1436,1436,0
20240514,124000,16206,1436,1436,1436,1436,0
20240514,123900,16206,1436,1436,1436,1436,0
20240514,123800,16206,1436,1436,1436,1436,0
20240514,123700,16206,1436,1436,1436,1436,0
20240514,123600,16206,1436,1436,1436,1436,0
20240514,123500,16206,1436,1436,1436,1436,0
20240514,123400,16206,1436,1436,1436,1436,0
20240514,123300,16206,1436,1436,1436,1436,0
20240514,123200,16206,1436,1436,1436,1436,0
20240514,123100,16206,1436,1436,1436,1436,0
20240514,123000,16206,1436,1436,1436,1436,0
20240514,122900,16206,1436,1436,1436,1436,0
20240514,122800,16206,1436,1436,1436,1436,0
20240514,122700,16206,1436,1436,1436,1436,0
20240514,122600,16206,1436,1436,1436,1436,0
20240514,122500,16206,1436,1436,1436,1436,0
20240514,122400,16206,1436,1436,1436,1436,0
20240514,122300,16206,1436,1436,1436,1436,0
20240514,122200,16206,1436,1436,1436,1436,0
20240514,122100,16206,1436,1436,1436,1436,0
20240514,122000,16206,1436,1436,1436,1436,0
20240514,121900,16206,1436,1436,1436,1436,0
20240514,121800,16206,1436,1436,1436,1436,0
20240514,121700,16206,1436,1436,1436,1436,0
20240514,121600,16206,1436,1436,1436,1436,0
20240514,121500,16206,1436,1436,1436,1436,0
20240514,121400,16206,1436,1436,1436,1436,0
20240514,121300,16206,1436,1436,1436,1436,0
20240514,121200,16206,1436,1436,1436,1436,0
20240514,121100,16206,1436,1436,1436,1436,0
20240514,121000,16206,1436,1436,1436,1436,0
20240514,120900,16206,1436,1436,1436,1436,0
20240514,120800,16206,1436,1436,1436,1436,0
20240514,120700,16206,1436,1436,1436,1436,0
20240514,120600,16206,1436,1436,1436,1436,0
20240514,120500,16206,1436,1436,1436,1436,0
20240514,120400,16206,1436,1436,1436,1436,0
20240514,120300,16206,1436,1436,1436,1436,0
20240514,120200,16206,1436,1436,1436,1436,0
20240514,120100,16206,1436,1436,1436,1436,0
20240514,120000,16206,1436,1436,1436,1436,0
20240514,115900,16206,1436,1436,1436,1436,0
20240514,115800,16206,1436,1436,1436,1436,0
20240514,115700,16206,1436,1436,1436,1436,0
20240514,115600,16206,1436,1436,1436,1436,0
20240514,115500,16206,1436,1436,1436,1436,0
20240514,115400,16206,1436,1436,1436,1436,0
20240514,115300,16206,1436,1436,1436,1436,0
20240514,115200,16206,1436,1436,1436,1436,0
20240514,115100,16206,1436,1436,1436,1436,0
20240514,115000,16206,1436,1436,1436,1436,0
20240514,114900,16206,1436,1436,1436,1436,0
20240514,114800,16206,1436,1436,1436,1436,0
20240514,114700,16206,1436,1436,1436,1436,0
20240514,114600,16206,1436,1436,1436,1436,0
20240514,114500,16206,1436,1436,1436,1436,0
20240514,114400,16206,1436,1436,1436,1436,0
20240514,114300,16206,1436,1436,1436,1436,0
20240514,114200,16206,1436,1436,1436,1436,0
20240514,114100,16206,1436,1436,1436,1436,0
20240514,114000,16206,1436,1436,1436,1436,0
20240514,113900,16206,1436,1436,1436,1436,0
20240514,113800,16206,1436,1436,1436,1436,0
20240514,113700,16206,1436,1436,1436,1436,0
20240514,113600,16206,1436,1436,1436,1436,0
20240514,113500,16206,1436,1436,1436,1436,0
20240514,113400,16206,1436,1436,1436,1436,0
20240514,113300,16206,1436,1436,1436,1436,0
20240514,113200,16206,1436,1436,1436,1436,0
20240514,113100,16206,1436,1436,1436,1436,0
20240514,113000,16206,1436,1436,1436,1436,0
20240514,112900,16206,1436,1436,1436,1436,0
20240514,112800,16206,1436,1436,1436,1436,0
20240514,112700,16206,1436,1436,1436,1436,0
20240514,112600,16206,1436,1436,1436,1436,0
20240514,112500,16206,1436,1436,1436,1436,0
20240514,112400,16206,1436,1436,1436,1436,0
20240514,112300,16206,1436,1436,1436,1436,0
20240514,112200,16206,1436,1436,1436,1436,0
20240514,112100,16206,1436,1436,1436,1436,0
20240514,112000,16206,1436,1436,1436,1436,0
20240514,111900,16206,1436,1436,1436,1436,0
20240514,111800,16206,1436,1436,1436,1436,0
20240514,111700,16206,1436,1436,1436,1436,0
20240514,111600,16206,1436,1436,1436,1436,0
20240514,111500,16206,1436,1436,1436,1436,0
20240514,111400,16206,1436,1436,1436,1436,0
20240514,111300,16206,1436,1436,1436,1436,0
20240514,111200,16206,1436,1436,1436,1436,0
20240514,111100,16206,1436,1436,1436,1436,0
20240514,111000,16206,1436,1436,1436,1436,0
20240514,110900,16206,1436,1436,1436,1436,0
20240514,110800,16206,1436,1436,1436,1436,0
20240514,110700,16206,1436,1436,1436,1436,0
20240514,110600,16206,1436,1436,1436,1436,0
20240514,110500,16206,1436,1436,1436,1436,0
20240514,110400,16206,1436,1436,1436,1436,0
20240514,110300,16206,1436,1436,1436,1436,0
20240514,110200,16206,1436,1436,1436,1436,0
20240514,110100,16206,1436,1436,1436,1436,0
20240514,110000,16206,1436,1436,1436,1436,0
20240514,105900,16206,1436,1436,1436,1436,0
20240514,105800,16206,1436,1436,1436,1436,0
20240514,105700,16206,1436,1436,1436,1436,0
20240514,105600,16206,1436,1436,1436,1436,0
20240514,105500,16206,1436,1436,1436,1436,0
20240514,105400,16206,1436,1436,1436,1436,0
20240514,105300,16206,1436,1436,1436,1436,0
20240514,105200,16206,1436,1436,1436,1436,0
20240514,105100,16206,1436,1436,1436,1436,0
20240514,105000,16206,1436,1436,1436,1436,0
20240514,104900,16206,1436,1436,1436,1436,0
20240514,104800,16206,1436,1436,1436,1436,0
20240514,104700,16206,1436,1436,1436,1436,0
20240514,104600,16206,1436,1436,1436,1436,0
20240514,104500,16206,1436,1436,1436,1436,0
20240514,104400,16206,1436,1436,1436,1436,0
20240514,104300,16206,1436,1436,1436,1436,0
20240514,104200,16206,1436,1436,1436,1436,0
20240514,104100,16206,1436,1436,1436,1436,0
20240514,104000,16206,1436,1436,1436,1436,0
20240514,103900,16206,1436,1436,1436,1436,0
20240514,103800,16206,1436,1436,1436,1436,0
20240514,103700,16206,1436,1436,1436,1436,0
20240514,103600,16206,1436,1436,1436,1436,0
20240514,103500,16206,1436,1436,1436,1436,0
20240514,103400,16206,1436,1436,1436,1436,0
20240514,103300,16206,1436,1436,1436,1436,0
20240514,103200,16206,1436,1436,1436,1436,0
20240514,103100,16206,1436,1436,1436,1436,0
20240514,103000,16206,1436,1436,1436,1436,0
20240514,102900,16206,1436,1436,1436,1436,0
20240514,102800,16206,1436,1436,1436,1436,0
20240514,102700,16206,1436,1436,1436,1436,0
20240514,102600,16206,1436,1436,1436,1436,0
20240514,102500,16206,1436,1436,1436,1436,0
20240514,102400,16206,1436,1436,1436,1436,0
20240514,102300,16206,1436,1436,1436,1436,0
20240514,102200,16206,1436,1436,1436,1436,0
20240514,102100,16206,1436,1436,1436,1436,0
20240514,102000,16206,1436,1436,1436,1436,0
20240514,101900,16206,1436,1436,1436,1436,0
20240514,101800,16206,1436,1436,1436,1436,0
20240514,101700,16206,1436,1436,1436,1436,0
20240514,101600,16206,1436,1436,1436,1436,0
20240514,101500,16206,1436,1436,1436,1436,0
20240514,101400,16206,1436,1436,1436,1436,0
20240514,101300,16206,1436,1436,1436,1436,0
20240514,101200,16206,1436,1436,1436,1436,0
20240514,101100,16206,1436,1436,1436,1436,0
20240514,101000,16206,1436,1436,1436,1436,0
20240514,100900,16206,1436,1436,1436,1436,0
20240514,100800,16206,1436,1436,1436,1436,0
20240514,100700,16206,1436,1436,1436,1436,0
20240514,100600,16206,1436,1436,1436,1436,0
20240514,100500,16206,1436,1436,1436,1436,0
20240514,100400,16206,1436,1436,1436,1436,0
20240514,100300,16206,1436,1436,1436,1436,0
20240514,100200,16206,1436,1436,1436,1436,0
20240514,100100,16206,1436,1436,1436,1436,0
20240514,100000,16206,1436,1436,1436,1436,0
20240514,095900,16206,1436,1436,1436,1436,0
20240514,095800,16206,1436,1436,1436,1436,0
20240514,095700,16206,1436,1436,1436,1436,0
20240514,095600,16206,1436,1436,1436,1436,0
20240514,095500,16206,1436,1436,1436,1436,0
20240514,095400,16206,1436,1436,1436,1436,0
20240514,095300,16206,1436,1436,1436,1436,0
20240514,095200,16206,1436,1436,1436,1436,0
20240514,095100,16206,1436,1436,1436,1436,0
20240514,095000,16206,1436,1436,1436,1436,0
20240514,094900,16206,1436,1436,1436,1436,0
20240514,094800,16206,1436,1436,1436,1436,0
20240514,094700,16206,1436,1436,1436,1436,0
20240514,094600,16206,1436,1436,1436,1436,0
20240514,094500,16206,1436,1436,1436,1436,0
20240514,094400,16206,1436,1436,1436,1436,0
20240514,094300,16206,1436,1436,1436,1436,0
20240514,094200,16206,1436,1436,1436,1436,0
20240514,094100,16206,1436,1436,1436,1436,0
20240514,094000,16206,1436,1436,1436,1436,0
20240514,093900,16206,1436,1436,1436,1436,0
20240514,093800,16206,1436,1436,1436,1436,0
20240514,093700,16206,1436,1436,1436,1436,0
20240514,093600,16206,1436,1436,1436,1436,0
20240514,093500,16206,1436,1436,1436,1436,0
20240514,093400,16206,1436,1436,1436,1436,0
20240514,093300,16206,1436,1436,1436,1436,0
20240514,093200,16206,1436,1436,1436,1436,0
20240514,093100,16206,1436,1436,1436,1436,0
20240514,093000,16206,1436,1436,1436,1436,0
20240514,092900,16206,1436,1436,1436,1436,0
20240514,092800,16206,1436,1436,1436,1436,0
20240514,092700,16206,1436,1436,1436,1436,0
20240514,092600,16206,1436,1436,1436,1436,0
20240514,092500,16206,1436,1436,1436,1436,0
20240514,092400,16206,1436,1436,1436,1436,0
20240514,092300,16206,1436,1436,1436,1436,0
20240514,092200,16206,1436,1436,1436,1436,0
20240514,092100,16206,1436,1436,1436,1436,0
20240514,092000,16206,1436,1436,1436,1436,0
20240514,091900,16206,1436,1436,1436,1436,0
20240514,091800,16206,1436,1436,1436,1436,0
20240514,091700,16206,1436,1436,1436,1436,0
20240514,091600,16206,1436,1436,1436,1436,0
20240514,091500,16206,1436,1436,1436,1436,0
20240514,091400,16206,1436,1436,1436,1436,0
20240514,091300,16206,1436,1436,1436,1436,0
20240514,091200,16206,1436,1436,1436,1436,0
20240514,091100,16206,1436,1436,1436,1436,0
20240514,091000,16206,1436,1436,1436,1436,0
20240514,090900,16206,1436,1436,1436,1436,0
20240514,090800,16206,1436,1436,1436,1436,0
20240514,090700,16206,1436,1436,1436,1436,0
20240514,090600,16206,1436,1436,1436,1436,0
20240514,090500,16206,1436,1436,1436,1436,0
20240514,090400,16206,1436,1436,1436,1436,0
20240514,090300,16206,1436,1436,1436,1436,0
20240514,090200,16206,1436,1436,1436,1436,0
20240514,090100,16206,1436,1436,1436,1436,10
20240514,090000,1846,1846,1846,1846,1846,1