KissMeData/341310/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211000,2052,1018,1018,1018,1018,1
20240514,210900,2052,1018,1018,1018,1018,0
20240514,210800,2052,1018,1018,1018,1018,0
20240514,210700,2052,1018,1018,1018,1018,0
20240514,210600,2052,1018,1018,1018,1018,0
20240514,210500,2052,1018,1018,1018,1018,0
20240514,210400,2052,1018,1018,1018,1018,0
20240514,210300,2052,1018,1018,1018,1018,0
20240514,210200,2052,1018,1018,1018,1018,0
20240514,210100,2052,1018,1018,1018,1018,0
20240514,210000,2052,1018,1018,1018,1018,0
20240514,205900,2052,1018,1018,1018,1018,0
20240514,205800,2052,1018,1018,1018,1018,0
20240514,205700,2052,1018,1018,1018,1018,0
20240514,205600,2052,1018,1018,1018,1018,0
20240514,205500,2052,1018,1018,1018,1018,0
20240514,205400,2052,1018,1018,1018,1018,0
20240514,205300,2052,1018,1018,1018,1018,0
20240514,205200,2052,1018,1018,1018,1018,0
20240514,205100,2052,1018,1018,1018,1018,0
20240514,205000,2052,1018,1018,1018,1018,0
20240514,204900,2052,1018,1018,1018,1018,0
20240514,204800,2052,1018,1018,1018,1018,0
20240514,204700,2052,1018,1018,1018,1018,0
20240514,204600,2052,1018,1018,1018,1018,0
20240514,204500,2052,1018,1018,1018,1018,0
20240514,204400,2052,1018,1018,1018,1018,0
20240514,204300,2052,1018,1018,1018,1018,0
20240514,204200,2052,1018,1018,1018,1018,0
20240514,204100,2052,1018,1018,1018,1018,0
20240514,204000,2052,1018,1018,1018,1018,1
20240514,203900,2052,1018,1018,1018,1018,0
20240514,203800,2052,1018,1018,1018,1018,0
20240514,203700,2052,1018,1018,1018,1018,0
20240514,203600,2052,1018,1018,1018,1018,0
20240514,203500,2052,1018,1018,1018,1018,0
20240514,203400,2052,1018,1018,1018,1018,0
20240514,203300,2052,1018,1018,1018,1018,0
20240514,203200,2052,1018,1018,1018,1018,0
20240514,203100,2052,1018,1018,1018,1018,0
20240514,203000,2052,1018,1018,1018,1018,0
20240514,202900,2052,1018,1018,1018,1018,0
20240514,202800,2052,1018,1018,1018,1018,0
20240514,202700,2052,1018,1018,1018,1018,0
20240514,202600,2052,1018,1018,1018,1018,0
20240514,202500,2052,1018,1018,1018,1018,0
20240514,202400,2052,1018,1018,1018,1018,0
20240514,202300,2052,1018,1018,1018,1018,0
20240514,202200,2052,1018,1018,1018,1018,0
20240514,202100,2052,1018,1018,1018,1018,0
20240514,202000,2052,1018,1018,1018,1018,0
20240514,201900,2052,1018,1018,1018,1018,0
20240514,201800,2052,1018,1018,1018,1018,0
20240514,201700,2052,1018,1018,1018,1018,0
20240514,201600,2052,1018,1018,1018,1018,0
20240514,201500,2052,1018,1018,1018,1018,0
20240514,201400,2052,1018,1018,1018,1018,0
20240514,201300,2052,1018,1018,1018,1018,0
20240514,201200,2052,1018,1018,1018,1018,0
20240514,201100,2052,1018,1018,1018,1018,0
20240514,201000,2052,1018,1018,1018,1018,1
20240514,200900,2052,1018,1018,1018,1018,0
20240514,200800,2052,1018,1018,1018,1018,0
20240514,200700,2052,1018,1018,1018,1018,0
20240514,200600,2052,1018,1018,1018,1018,0
20240514,200500,2052,1018,1018,1018,1018,0
20240514,200400,2052,1018,1018,1018,1018,0
20240514,200300,2052,1018,1018,1018,1018,0
20240514,200200,2052,1018,1018,1018,1018,0
20240514,200100,2052,1018,1018,1018,1018,0
20240514,200000,2052,1018,1018,1018,1018,0
20240514,195900,2052,1018,1018,1018,1018,0
20240514,195800,2052,1018,1018,1018,1018,0
20240514,195700,2052,1018,1018,1018,1018,0
20240514,195600,2052,1018,1018,1018,1018,0
20240514,195500,2052,1018,1018,1018,1018,0
20240514,195400,2052,1018,1018,1018,1018,0
20240514,195300,2052,1018,1018,1018,1018,0
20240514,195200,2052,1018,1018,1018,1018,0
20240514,195100,2052,1018,1018,1018,1018,0
20240514,195000,2052,1018,1018,1018,1018,0
20240514,194900,2052,1018,1018,1018,1018,0
20240514,194800,2052,1018,1018,1018,1018,0
20240514,194700,2052,1018,1018,1018,1018,0
20240514,194600,2052,1018,1018,1018,1018,0
20240514,194500,2052,1018,1018,1018,1018,0
20240514,194400,2052,1018,1018,1018,1018,0
20240514,194300,2052,1018,1018,1018,1018,0
20240514,194200,2052,1018,1018,1018,1018,0
20240514,194100,2052,1018,1018,1018,1018,0
20240514,194000,2052,1018,1018,1018,1018,1
20240514,193900,2052,1018,1018,1018,1018,0
20240514,193800,2052,1018,1018,1018,1018,0
20240514,193700,2052,1018,1018,1018,1018,0
20240514,193600,2052,1018,1018,1018,1018,0
20240514,193500,2052,1018,1018,1018,1018,0
20240514,193400,2052,1018,1018,1018,1018,0
20240514,193300,2052,1018,1018,1018,1018,0
20240514,193200,2052,1018,1018,1018,1018,0
20240514,193100,2052,1018,1018,1018,1018,0
20240514,193000,2052,1018,1018,1018,1018,0
20240514,192900,2052,1018,1018,1018,1018,0
20240514,192800,2052,1018,1018,1018,1018,0
20240514,192700,2052,1018,1018,1018,1018,0
20240514,192600,2052,1018,1018,1018,1018,0
20240514,192500,2052,1018,1018,1018,1018,0
20240514,192400,2052,1018,1018,1018,1018,0
20240514,192300,2052,1018,1018,1018,1018,0
20240514,192200,2052,1018,1018,1018,1018,0
20240514,192100,2052,1018,1018,1018,1018,0
20240514,192000,2052,1018,1018,1018,1018,0
20240514,191900,2052,1018,1018,1018,1018,0
20240514,191800,2052,1018,1018,1018,1018,0
20240514,191700,2052,1018,1018,1018,1018,0
20240514,191600,2052,1018,1018,1018,1018,0
20240514,191500,2052,1018,1018,1018,1018,0
20240514,191400,2052,1018,1018,1018,1018,0
20240514,191300,2052,1018,1018,1018,1018,0
20240514,191200,2052,1018,1018,1018,1018,0
20240514,191100,2052,1018,1018,1018,1018,0
20240514,191000,2052,1018,1018,1018,1018,1
20240514,190900,2052,1018,1018,1018,1018,0
20240514,190800,2052,1018,1018,1018,1018,0
20240514,190700,2052,1018,1018,1018,1018,0
20240514,190600,2052,1018,1018,1018,1018,0
20240514,190500,2052,1018,1018,1018,1018,0
20240514,190400,2052,1018,1018,1018,1018,0
20240514,190300,2052,1018,1018,1018,1018,0
20240514,190200,2052,1018,1018,1018,1018,0
20240514,190100,2052,1018,1018,1018,1018,0
20240514,190000,2052,1018,1018,1018,1018,0
20240514,185900,2052,1018,1018,1018,1018,0
20240514,185800,2052,1018,1018,1018,1018,0
20240514,185700,2052,1018,1018,1018,1018,0
20240514,185600,2052,1018,1018,1018,1018,0
20240514,185500,2052,1018,1018,1018,1018,0
20240514,185400,2052,1018,1018,1018,1018,0
20240514,185300,2052,1018,1018,1018,1018,0
20240514,185200,2052,1018,1018,1018,1018,0
20240514,185100,2052,1018,1018,1018,1018,0
20240514,185000,2052,1018,1018,1018,1018,0
20240514,184900,2052,1018,1018,1018,1018,0
20240514,184800,2052,1018,1018,1018,1018,0
20240514,184700,2052,1018,1018,1018,1018,0
20240514,184600,2052,1018,1018,1018,1018,0
20240514,184500,2052,1018,1018,1018,1018,0
20240514,184400,2052,1018,1018,1018,1018,0
20240514,184300,2052,1018,1018,1018,1018,0
20240514,184200,2052,1018,1018,1018,1018,0
20240514,184100,2052,1018,1018,1018,1018,0
20240514,184000,2052,1018,1018,1018,1018,1
20240514,183900,2052,1018,1018,1018,1018,0
20240514,183800,2052,1018,1018,1018,1018,0
20240514,183700,2052,1018,1018,1018,1018,0
20240514,183600,2052,1018,1018,1018,1018,0
20240514,183500,2052,1018,1018,1018,1018,0
20240514,183400,2052,1018,1018,1018,1018,0
20240514,183300,2052,1018,1018,1018,1018,0
20240514,183200,2052,1018,1018,1018,1018,0
20240514,183100,2052,1018,1018,1018,1018,0
20240514,183000,2052,1018,1018,1018,1018,0
20240514,182900,2052,1018,1018,1018,1018,0
20240514,182800,2052,1018,1018,1018,1018,0
20240514,182700,2052,1018,1018,1018,1018,0
20240514,182600,2052,1018,1018,1018,1018,0
20240514,182500,2052,1018,1018,1018,1018,0
20240514,182400,2052,1018,1018,1018,1018,0
20240514,182300,2052,1018,1018,1018,1018,0
20240514,182200,2052,1018,1018,1018,1018,0
20240514,182100,2052,1018,1018,1018,1018,0
20240514,182000,2052,1018,1018,1018,1018,0
20240514,181900,2052,1018,1018,1018,1018,0
20240514,181800,2052,1018,1018,1018,1018,0
20240514,181700,2052,1018,1018,1018,1018,0
20240514,181600,2052,1018,1018,1018,1018,0
20240514,181500,2052,1018,1018,1018,1018,0
20240514,181400,2052,1018,1018,1018,1018,0
20240514,181300,2052,1018,1018,1018,1018,0
20240514,181200,2052,1018,1018,1018,1018,0
20240514,181100,2052,1018,1018,1018,1018,0
20240514,181000,2052,1018,1018,1018,1018,1
20240514,180900,2052,1018,1018,1018,1018,0
20240514,180800,2052,1018,1018,1018,1018,0
20240514,180700,2052,1018,1018,1018,1018,0
20240514,180600,2052,1018,1018,1018,1018,0
20240514,180500,2052,1018,1018,1018,1018,0
20240514,180400,2052,1018,1018,1018,1018,0
20240514,180300,2052,1018,1018,1018,1018,0
20240514,180200,2052,1018,1018,1018,1018,0
20240514,180100,2052,1018,1018,1018,1018,0
20240514,180000,2052,1018,1018,1018,1018,0
20240514,175900,2052,1018,1018,1018,1018,0
20240514,175800,2052,1018,1018,1018,1018,0
20240514,175700,2052,1018,1018,1018,1018,0
20240514,175600,2052,1018,1018,1018,1018,0
20240514,175500,2052,1018,1018,1018,1018,0
20240514,175400,2052,1018,1018,1018,1018,0
20240514,175300,2052,1018,1018,1018,1018,0
20240514,175200,2052,1018,1018,1018,1018,0
20240514,175100,2052,1018,1018,1018,1018,0
20240514,175000,2052,1018,1018,1018,1018,0
20240514,174900,2052,1018,1018,1018,1018,0
20240514,174800,2052,1018,1018,1018,1018,0
20240514,174700,2052,1018,1018,1018,1018,0
20240514,174600,2052,1018,1018,1018,1018,0
20240514,174500,2052,1018,1018,1018,1018,0
20240514,174400,2052,1018,1018,1018,1018,0
20240514,174300,2052,1018,1018,1018,1018,0
20240514,174200,2052,1018,1018,1018,1018,0
20240514,174100,2052,1018,1018,1018,1018,0
20240514,174000,2052,1018,1018,1018,1018,1
20240514,173900,2052,1018,1018,1018,1018,0
20240514,173800,2052,1018,1018,1018,1018,0
20240514,173700,2052,1018,1018,1018,1018,0
20240514,173600,2052,1018,1018,1018,1018,0
20240514,173500,2052,1018,1018,1018,1018,0
20240514,173400,2052,1018,1018,1018,1018,0
20240514,173300,2052,1018,1018,1018,1018,0
20240514,173200,2052,1018,1018,1018,1018,0
20240514,173100,2052,1018,1018,1018,1018,0
20240514,173000,2052,1018,1018,1018,1018,0
20240514,172900,2052,1018,1018,1018,1018,0
20240514,172800,2052,1018,1018,1018,1018,0
20240514,172700,2052,1018,1018,1018,1018,0
20240514,172600,2052,1018,1018,1018,1018,0
20240514,172500,2052,1018,1018,1018,1018,0
20240514,172400,2052,1018,1018,1018,1018,0
20240514,172300,2052,1018,1018,1018,1018,0
20240514,172200,2052,1018,1018,1018,1018,0
20240514,172100,2052,1018,1018,1018,1018,0
20240514,172000,2052,1018,1018,1018,1018,0
20240514,171900,2052,1018,1018,1018,1018,0
20240514,171800,2052,1018,1018,1018,1018,0
20240514,171700,2052,1018,1018,1018,1018,0
20240514,171600,2052,1018,1018,1018,1018,0
20240514,171500,2052,1018,1018,1018,1018,0
20240514,171400,2052,1018,1018,1018,1018,0
20240514,171300,2052,1018,1018,1018,1018,0
20240514,171200,2052,1018,1018,1018,1018,0
20240514,171100,2052,1018,1018,1018,1018,0
20240514,171000,2052,1018,1018,1018,1018,1
20240514,170900,2052,1018,1018,1018,1018,0
20240514,170800,2052,1018,1018,1018,1018,0
20240514,170700,2052,1018,1018,1018,1018,0
20240514,170600,2052,1018,1018,1018,1018,0
20240514,170500,2052,1018,1018,1018,1018,0
20240514,170400,2052,1018,1018,1018,1018,0
20240514,170300,2052,1018,1018,1018,1018,0
20240514,170200,2052,1018,1018,1018,1018,0
20240514,170100,2052,1018,1018,1018,1018,0
20240514,170000,2052,1018,1018,1018,1018,0
20240514,165900,2052,1018,1018,1018,1018,0
20240514,165800,2052,1018,1018,1018,1018,0
20240514,165700,2052,1018,1018,1018,1018,0
20240514,165600,2052,1018,1018,1018,1018,0
20240514,165500,2052,1018,1018,1018,1018,0
20240514,165400,2052,1018,1018,1018,1018,0
20240514,165300,2052,1018,1018,1018,1018,0
20240514,165200,2052,1018,1018,1018,1018,0
20240514,165100,2052,1018,1018,1018,1018,0
20240514,165000,2052,1018,1018,1018,1018,0
20240514,164900,2052,1018,1018,1018,1018,0
20240514,164800,2052,1018,1018,1018,1018,0
20240514,164700,2052,1018,1018,1018,1018,0
20240514,164600,2052,1018,1018,1018,1018,0
20240514,164500,2052,1018,1018,1018,1018,0
20240514,164400,2052,1018,1018,1018,1018,0
20240514,164300,2052,1018,1018,1018,1018,0
20240514,164200,2052,1018,1018,1018,1018,0
20240514,164100,2052,1018,1018,1018,1018,0
20240514,164000,2052,1018,1018,1018,1018,1
20240514,163900,2052,1018,1018,1018,1018,0
20240514,163800,2052,1018,1018,1018,1018,0
20240514,163700,2052,1018,1018,1018,1018,0
20240514,163600,2052,1018,1018,1018,1018,0
20240514,163500,2052,1018,1018,1018,1018,0
20240514,163400,2052,1018,1018,1018,1018,0
20240514,163300,2052,1018,1018,1018,1018,0
20240514,163200,2052,1018,1018,1018,1018,0
20240514,163100,2052,1018,1018,1018,1018,0
20240514,163000,2052,1018,1018,1018,1018,0
20240514,162900,2052,1018,1018,1018,1018,0
20240514,162800,2052,1018,1018,1018,1018,0
20240514,162700,2052,1018,1018,1018,1018,0
20240514,162600,2052,1018,1018,1018,1018,0
20240514,162500,2052,1018,1018,1018,1018,0
20240514,162400,2052,1018,1018,1018,1018,0
20240514,162300,2052,1018,1018,1018,1018,0
20240514,162200,2052,1018,1018,1018,1018,0
20240514,162100,2052,1018,1018,1018,1018,0
20240514,162000,2052,1018,1018,1018,1018,0
20240514,161900,2052,1018,1018,1018,1018,0
20240514,161800,2052,1018,1018,1018,1018,0
20240514,161700,2052,1018,1018,1018,1018,0
20240514,161600,2052,1018,1018,1018,1018,0
20240514,161500,2052,1018,1018,1018,1018,0
20240514,161400,2052,1018,1018,1018,1018,0
20240514,161300,2052,1018,1018,1018,1018,0
20240514,161200,2052,1018,1018,1018,1018,0
20240514,161100,2052,1018,1018,1018,1018,0
20240514,161000,2052,1018,1018,1018,1018,1
20240514,160900,2052,1018,1018,1018,1018,0
20240514,160800,2052,1018,1018,1018,1018,0
20240514,160700,2052,1018,1018,1018,1018,0
20240514,160600,2052,1018,1018,1018,1018,0
20240514,160500,2052,1018,1018,1018,1018,0
20240514,160400,2052,1018,1018,1018,1018,0
20240514,160300,2052,1018,1018,1018,1018,0
20240514,160200,2052,1018,1018,1018,1018,0
20240514,160100,2052,1018,1018,1018,1018,0
20240514,160000,2052,1018,1018,1018,1018,0
20240514,155900,2052,1018,1018,1018,1018,0
20240514,155800,2052,1018,1018,1018,1018,0
20240514,155700,2052,1018,1018,1018,1018,0
20240514,155600,2052,1018,1018,1018,1018,0
20240514,155500,2052,1018,1018,1018,1018,0
20240514,155400,2052,1018,1018,1018,1018,0
20240514,155300,2052,1018,1018,1018,1018,0
20240514,155200,2052,1018,1018,1018,1018,0
20240514,155100,2052,1018,1018,1018,1018,0
20240514,155000,2052,1018,1018,1018,1018,0
20240514,154900,2052,1018,1018,1018,1018,0
20240514,154800,2052,1018,1018,1018,1018,0
20240514,154700,2052,1018,1018,1018,1018,0
20240514,154600,2052,1018,1018,1018,1018,0
20240514,154500,2052,1018,1018,1018,1018,0
20240514,154400,2052,1018,1018,1018,1018,0
20240514,154300,2052,1018,1018,1018,1018,0
20240514,154200,2052,1018,1018,1018,1018,0
20240514,154100,2052,1018,1018,1018,1018,0
20240514,154000,2052,1018,1018,1018,1018,1
20240514,153900,2052,1018,1018,1018,1018,0
20240514,153800,2052,1018,1018,1018,1018,0
20240514,153700,2052,1018,1018,1018,1018,0
20240514,153600,2052,1018,1018,1018,1018,0
20240514,153500,2052,1018,1018,1018,1018,0
20240514,153400,2052,1018,1018,1018,1018,0
20240514,153300,2052,1018,1018,1018,1018,0
20240514,153200,2052,1018,1018,1018,1018,0
20240514,153100,2052,1018,1018,1018,1018,0
20240514,153000,2052,1018,1018,1018,1018,0
20240514,152900,2052,1018,1018,1018,1018,0
20240514,152800,2052,1018,1018,1018,1018,0
20240514,152700,2052,1018,1018,1018,1018,0
20240514,152600,2052,1018,1018,1018,1018,0
20240514,152500,2052,1018,1018,1018,1018,0
20240514,152400,2052,1018,1018,1018,1018,0
20240514,152300,2052,1018,1018,1018,1018,0
20240514,152200,2052,1018,1018,1018,1018,0
20240514,152100,2052,1018,1018,1018,1018,0
20240514,152000,2052,1018,1018,1018,1018,0
20240514,151900,2052,1018,1018,1018,1018,0
20240514,151800,2052,1018,1018,1018,1018,0
20240514,151700,2052,1018,1018,1018,1018,0
20240514,151600,2052,1018,1018,1018,1018,0
20240514,151500,2052,1018,1018,1018,1018,0
20240514,151400,2052,1018,1018,1018,1018,0
20240514,151300,2052,1018,1018,1018,1018,0
20240514,151200,2052,1018,1018,1018,1018,0
20240514,151100,2052,1018,1018,1018,1018,0
20240514,151000,2052,1018,1018,1018,1018,0
20240514,150900,2052,1018,1018,1018,1018,0
20240514,150800,2052,1018,1018,1018,1018,0
20240514,150700,2052,1018,1018,1018,1018,0
20240514,150600,2052,1018,1018,1018,1018,0
20240514,150500,2052,1018,1018,1018,1018,0
20240514,150400,2052,1018,1018,1018,1018,0
20240514,150300,2052,1018,1018,1018,1018,0
20240514,150200,2052,1018,1018,1018,1018,0
20240514,150100,2052,1018,1018,1018,1018,0
20240514,150000,2052,1018,1018,1018,1018,0
20240514,145900,2052,1018,1018,1018,1018,0
20240514,145800,2052,1018,1018,1018,1018,0
20240514,145700,2052,1018,1018,1018,1018,0
20240514,145600,2052,1018,1018,1018,1018,0
20240514,145500,2052,1018,1018,1018,1018,0
20240514,145400,2052,1018,1018,1018,1018,0
20240514,145300,2052,1018,1018,1018,1018,0
20240514,145200,2052,1018,1018,1018,1018,0
20240514,145100,2052,1018,1018,1018,1018,0
20240514,145000,2052,1018,1018,1018,1018,0
20240514,144900,2052,1018,1018,1018,1018,0
20240514,144800,2052,1018,1018,1018,1018,0
20240514,144700,2052,1018,1018,1018,1018,0
20240514,144600,2052,1018,1018,1018,1018,0
20240514,144500,2052,1018,1018,1018,1018,0
20240514,144400,2052,1018,1018,1018,1018,0
20240514,144300,2052,1018,1018,1018,1018,0
20240514,144200,2052,1018,1018,1018,1018,0
20240514,144100,2052,1018,1018,1018,1018,0
20240514,144000,2052,1018,1018,1018,1018,0
20240514,143900,2052,1018,1018,1018,1018,0
20240514,143800,2052,1018,1018,1018,1018,0
20240514,143700,2052,1018,1018,1018,1018,0
20240514,143600,2052,1018,1018,1018,1018,0
20240514,143500,2052,1018,1018,1018,1018,0
20240514,143400,2052,1018,1018,1018,1018,0
20240514,143300,2052,1018,1018,1018,1018,0
20240514,143200,2052,1018,1018,1018,1018,0
20240514,143100,2052,1018,1018,1018,1018,0
20240514,143000,2052,1018,1018,1018,1018,0
20240514,142900,2052,1018,1018,1018,1018,0
20240514,142800,2052,1018,1018,1018,1018,0
20240514,142700,2052,1018,1018,1018,1018,0
20240514,142600,2052,1018,1018,1018,1018,0
20240514,142500,2052,1018,1018,1018,1018,0
20240514,142400,2052,1018,1018,1018,1018,0
20240514,142300,2052,1018,1018,1018,1018,0
20240514,142200,2052,1018,1018,1018,1018,0
20240514,142100,2052,1018,1018,1018,1018,0
20240514,142000,2052,1018,1018,1018,1018,0
20240514,141900,2052,1018,1018,1018,1018,0
20240514,141800,2052,1018,1018,1018,1018,0
20240514,141700,2052,1018,1018,1018,1018,0
20240514,141600,2052,1018,1018,1018,1018,0
20240514,141500,2052,1018,1018,1018,1018,0
20240514,141400,2052,1018,1018,1018,1018,0
20240514,141300,2052,1018,1018,1018,1018,0
20240514,141200,2052,1018,1018,1018,1018,0
20240514,141100,2052,1018,1018,1018,1018,0
20240514,141000,2052,1018,1018,1018,1018,0
20240514,140900,2052,1018,1018,1018,1018,0
20240514,140800,2052,1018,1018,1018,1018,0
20240514,140700,2052,1018,1018,1018,1018,0
20240514,140600,2052,1018,1018,1018,1018,0
20240514,140500,2052,1018,1018,1018,1018,0
20240514,140400,2052,1018,1018,1018,1018,0
20240514,140300,2052,1018,1018,1018,1018,0
20240514,140200,2052,1018,1018,1018,1018,0
20240514,140100,2052,1018,1018,1018,1018,0
20240514,140000,2052,1018,1018,1018,1018,0
20240514,135900,2052,1018,1018,1018,1018,0
20240514,135800,2052,1018,1018,1018,1018,0
20240514,135700,2052,1018,1018,1018,1018,0
20240514,135600,2052,1018,1018,1018,1018,0
20240514,135500,2052,1018,1018,1018,1018,0
20240514,135400,2052,1018,1018,1018,1018,0
20240514,135300,2052,1018,1018,1018,1018,0
20240514,135200,2052,1018,1018,1018,1018,0
20240514,135100,2052,1018,1018,1018,1018,0
20240514,135000,2052,1018,1018,1018,1018,0
20240514,134900,2052,1018,1018,1018,1018,0
20240514,134800,2052,1018,1018,1018,1018,0
20240514,134700,2052,1018,1018,1018,1018,0
20240514,134600,2052,1018,1018,1018,1018,0
20240514,134500,2052,1018,1018,1018,1018,0
20240514,134400,2052,1018,1018,1018,1018,0
20240514,134300,2052,1018,1018,1018,1018,0
20240514,134200,2052,1018,1018,1018,1018,0
20240514,134100,2052,1018,1018,1018,1018,0
20240514,134000,2052,1018,1018,1018,1018,0
20240514,133900,2052,1018,1018,1018,1018,0
20240514,133800,2052,1018,1018,1018,1018,0
20240514,133700,2052,1018,1018,1018,1018,0
20240514,133600,2052,1018,1018,1018,1018,0
20240514,133500,2052,1018,1018,1018,1018,0
20240514,133400,2052,1018,1018,1018,1018,0
20240514,133300,2052,1018,1018,1018,1018,0
20240514,133200,2052,1018,1018,1018,1018,0
20240514,133100,2052,1018,1018,1018,1018,0
20240514,133000,2052,1018,1018,1018,1018,0
20240514,132900,2052,1018,1018,1018,1018,0
20240514,132800,2052,1018,1018,1018,1018,0
20240514,132700,2052,1018,1018,1018,1018,0
20240514,132600,2052,1018,1018,1018,1018,0
20240514,132500,2052,1018,1018,1018,1018,0
20240514,132400,2052,1018,1018,1018,1018,0
20240514,132300,2052,1018,1018,1018,1018,0
20240514,132200,2052,1018,1018,1018,1018,0
20240514,132100,2052,1018,1018,1018,1018,0
20240514,132000,2052,1018,1018,1018,1018,0
20240514,131900,2052,1018,1018,1018,1018,0
20240514,131800,2052,1018,1018,1018,1018,0
20240514,131700,2052,1018,1018,1018,1018,0
20240514,131600,2052,1018,1018,1018,1018,0
20240514,131500,2052,1018,1018,1018,1018,0
20240514,131400,2052,1018,1018,1018,1018,0
20240514,131300,2052,1018,1018,1018,1018,0
20240514,131200,2052,1018,1018,1018,1018,0
20240514,131100,2052,1018,1018,1018,1018,0
20240514,131000,2052,1018,1018,1018,1018,0
20240514,130900,2052,1018,1018,1018,1018,0
20240514,130800,2052,1018,1018,1018,1018,0
20240514,130700,2052,1018,1018,1018,1018,0
20240514,130600,2052,1018,1018,1018,1018,0
20240514,130500,2052,1018,1018,1018,1018,0
20240514,130400,2052,1018,1018,1018,1018,0
20240514,130300,2052,1018,1018,1018,1018,0
20240514,130200,2052,1018,1018,1018,1018,0
20240514,130100,2052,1018,1018,1018,1018,0
20240514,130000,2052,1018,1018,1018,1018,0
20240514,125900,2052,1018,1018,1018,1018,0
20240514,125800,2052,1018,1018,1018,1018,0
20240514,125700,2052,1018,1018,1018,1018,0
20240514,125600,2052,1018,1018,1018,1018,0
20240514,125500,2052,1018,1018,1018,1018,0
20240514,125400,2052,1018,1018,1018,1018,0
20240514,125300,2052,1018,1018,1018,1018,0
20240514,125200,2052,1018,1018,1018,1018,0
20240514,125100,2052,1018,1018,1018,1018,0
20240514,125000,2052,1018,1018,1018,1018,0
20240514,124900,2052,1018,1018,1018,1018,0
20240514,124800,2052,1018,1018,1018,1018,0
20240514,124700,2052,1018,1018,1018,1018,0
20240514,124600,2052,1018,1018,1018,1018,0
20240514,124500,2052,1018,1018,1018,1018,0
20240514,124400,2052,1018,1018,1018,1018,0
20240514,124300,2052,1018,1018,1018,1018,0
20240514,124200,2052,1018,1018,1018,1018,0
20240514,124100,2052,1018,1018,1018,1018,0
20240514,124000,2052,1018,1018,1018,1018,0
20240514,123900,2052,1018,1018,1018,1018,0
20240514,123800,2052,1018,1018,1018,1018,0
20240514,123700,2052,1018,1018,1018,1018,0
20240514,123600,2052,1018,1018,1018,1018,0
20240514,123500,2052,1018,1018,1018,1018,0
20240514,123400,2052,1018,1018,1018,1018,0
20240514,123300,2052,1018,1018,1018,1018,0
20240514,123200,2052,1018,1018,1018,1018,0
20240514,123100,2052,1018,1018,1018,1018,0
20240514,123000,2052,1018,1018,1018,1018,0
20240514,122900,2052,1018,1018,1018,1018,0
20240514,122800,2052,1018,1018,1018,1018,0
20240514,122700,2052,1018,1018,1018,1018,0
20240514,122600,2052,1018,1018,1018,1018,0
20240514,122500,2052,1018,1018,1018,1018,0
20240514,122400,2052,1018,1018,1018,1018,0
20240514,122300,2052,1018,1018,1018,1018,0
20240514,122200,2052,1018,1018,1018,1018,0
20240514,122100,2052,1018,1018,1018,1018,0
20240514,122000,2052,1018,1018,1018,1018,0
20240514,121900,2052,1018,1018,1018,1018,0
20240514,121800,2052,1018,1018,1018,1018,0
20240514,121700,2052,1018,1018,1018,1018,0
20240514,121600,2052,1018,1018,1018,1018,0
20240514,121500,2052,1018,1018,1018,1018,0
20240514,121400,2052,1018,1018,1018,1018,0
20240514,121300,2052,1018,1018,1018,1018,0
20240514,121200,2052,1018,1018,1018,1018,0
20240514,121100,2052,1018,1018,1018,1018,0
20240514,121000,2052,1018,1018,1018,1018,0
20240514,120900,2052,1018,1018,1018,1018,0
20240514,120800,2052,1018,1018,1018,1018,0
20240514,120700,2052,1018,1018,1018,1018,0
20240514,120600,2052,1018,1018,1018,1018,0
20240514,120500,2052,1018,1018,1018,1018,0
20240514,120400,2052,1018,1018,1018,1018,0
20240514,120300,2052,1018,1018,1018,1018,0
20240514,120200,2052,1018,1018,1018,1018,0
20240514,120100,2052,1018,1018,1018,1018,0
20240514,120000,2052,1018,1018,1018,1018,0
20240514,115900,2052,1018,1018,1018,1018,0
20240514,115800,2052,1018,1018,1018,1018,0
20240514,115700,2052,1018,1018,1018,1018,0
20240514,115600,2052,1018,1018,1018,1018,0
20240514,115500,2052,1018,1018,1018,1018,0
20240514,115400,2052,1018,1018,1018,1018,0
20240514,115300,2052,1018,1018,1018,1018,0
20240514,115200,2052,1018,1018,1018,1018,0
20240514,115100,2052,1018,1018,1018,1018,0
20240514,115000,2052,1018,1018,1018,1018,0
20240514,114900,2052,1018,1018,1018,1018,0
20240514,114800,2052,1018,1018,1018,1018,0
20240514,114700,2052,1018,1018,1018,1018,0
20240514,114600,2052,1018,1018,1018,1018,0
20240514,114500,2052,1018,1018,1018,1018,0
20240514,114400,2052,1018,1018,1018,1018,0
20240514,114300,2052,1018,1018,1018,1018,0
20240514,114200,2052,1018,1018,1018,1018,0
20240514,114100,2052,1018,1018,1018,1018,0
20240514,114000,2052,1018,1018,1018,1018,0
20240514,113900,2052,1018,1018,1018,1018,0
20240514,113800,2052,1018,1018,1018,1018,0
20240514,113700,2052,1018,1018,1018,1018,0
20240514,113600,2052,1018,1018,1018,1018,0
20240514,113500,2052,1018,1018,1018,1018,0
20240514,113400,2052,1018,1018,1018,1018,0
20240514,113300,2052,1018,1018,1018,1018,1
20240514,113200,1034,1034,1034,1034,1034,0
20240514,113100,1034,1034,1034,1034,1034,0
20240514,113000,1034,1034,1034,1034,1034,0
20240514,112900,1034,1034,1034,1034,1034,0
20240514,112800,1034,1034,1034,1034,1034,0
20240514,112700,1034,1034,1034,1034,1034,0
20240514,112600,1034,1034,1034,1034,1034,0
20240514,112500,1034,1034,1034,1034,1034,0
20240514,112400,1034,1034,1034,1034,1034,0
20240514,112300,1034,1034,1034,1034,1034,0
20240514,112200,1034,1034,1034,1034,1034,0
20240514,112100,1034,1034,1034,1034,1034,0
20240514,112000,1034,1034,1034,1034,1034,0
20240514,111900,1034,1034,1034,1034,1034,0
20240514,111800,1034,1034,1034,1034,1034,0
20240514,111700,1034,1034,1034,1034,1034,0
20240514,111600,1034,1034,1034,1034,1034,0
20240514,111500,1034,1034,1034,1034,1034,0
20240514,111400,1034,1034,1034,1034,1034,0
20240514,111300,1034,1034,1034,1034,1034,0
20240514,111200,1034,1034,1034,1034,1034,0
20240514,111100,1034,1034,1034,1034,1034,0
20240514,111000,1034,1034,1034,1034,1034,0
20240514,110900,1034,1034,1034,1034,1034,0
20240514,110800,1034,1034,1034,1034,1034,0
20240514,110700,1034,1034,1034,1034,1034,0
20240514,110600,1034,1034,1034,1034,1034,0
20240514,110500,1034,1034,1034,1034,1034,0
20240514,110400,1034,1034,1034,1034,1034,0
20240514,110300,1034,1034,1034,1034,1034,0
20240514,110200,1034,1034,1034,1034,1034,0
20240514,110100,1034,1034,1034,1034,1034,0
20240514,110000,1034,1034,1034,1034,1034,0
20240514,105900,1034,1034,1034,1034,1034,0
20240514,105800,1034,1034,1034,1034,1034,0
20240514,105700,1034,1034,1034,1034,1034,0
20240514,105600,1034,1034,1034,1034,1034,0
20240514,105500,1034,1034,1034,1034,1034,0
20240514,105400,1034,1034,1034,1034,1034,0
20240514,105300,1034,1034,1034,1034,1034,0
20240514,105200,1034,1034,1034,1034,1034,0
20240514,105100,1034,1034,1034,1034,1034,0
20240514,105000,1034,1034,1034,1034,1034,0
20240514,104900,1034,1034,1034,1034,1034,0
20240514,104800,1034,1034,1034,1034,1034,0
20240514,104700,1034,1034,1034,1034,1034,0
20240514,104600,1034,1034,1034,1034,1034,0
20240514,104500,1034,1034,1034,1034,1034,0
20240514,104400,1034,1034,1034,1034,1034,0
20240514,104300,1034,1034,1034,1034,1034,0
20240514,104200,1034,1034,1034,1034,1034,0
20240514,104100,1034,1034,1034,1034,1034,0
20240514,104000,1034,1034,1034,1034,1034,0
20240514,103900,1034,1034,1034,1034,1034,0
20240514,103800,1034,1034,1034,1034,1034,0
20240514,103700,1034,1034,1034,1034,1034,0
20240514,103600,1034,1034,1034,1034,1034,0
20240514,103500,1034,1034,1034,1034,1034,0
20240514,103400,1034,1034,1034,1034,1034,0
20240514,103300,1034,1034,1034,1034,1034,0
20240514,103200,1034,1034,1034,1034,1034,0
20240514,103100,1034,1034,1034,1034,1034,0
20240514,103000,1034,1034,1034,1034,1034,0
20240514,102900,1034,1034,1034,1034,1034,0
20240514,102800,1034,1034,1034,1034,1034,0
20240514,102700,1034,1034,1034,1034,1034,0
20240514,102600,1034,1034,1034,1034,1034,0
20240514,102500,1034,1034,1034,1034,1034,0
20240514,102400,1034,1034,1034,1034,1034,0
20240514,102300,1034,1034,1034,1034,1034,0
20240514,102200,1034,1034,1034,1034,1034,0
20240514,102100,1034,1034,1034,1034,1034,0
20240514,102000,1034,1034,1034,1034,1034,0
20240514,101900,1034,1034,1034,1034,1034,0
20240514,101800,1034,1034,1034,1034,1034,0
20240514,101700,1034,1034,1034,1034,1034,0
20240514,101600,1034,1034,1034,1034,1034,0
20240514,101500,1034,1034,1034,1034,1034,0
20240514,101400,1034,1034,1034,1034,1034,0
20240514,101300,1034,1034,1034,1034,1034,0
20240514,101200,1034,1034,1034,1034,1034,0
20240514,101100,1034,1034,1034,1034,1034,0
20240514,101000,1034,1034,1034,1034,1034,0
20240514,100900,1034,1034,1034,1034,1034,0
20240514,100800,1034,1034,1034,1034,1034,0
20240514,100700,1034,1034,1034,1034,1034,0
20240514,100600,1034,1034,1034,1034,1034,0
20240514,100500,1034,1034,1034,1034,1034,0
20240514,100400,1034,1034,1034,1034,1034,0
20240514,100300,1034,1034,1034,1034,1034,0
20240514,100200,1034,1034,1034,1034,1034,0
20240514,100100,1034,1034,1034,1034,1034,0
20240514,100000,1034,1034,1034,1034,1034,0
20240514,095900,1034,1034,1034,1034,1034,0
20240514,095800,1034,1034,1034,1034,1034,0
20240514,095700,1034,1034,1034,1034,1034,0
20240514,095600,1034,1034,1034,1034,1034,0
20240514,095500,1034,1034,1034,1034,1034,0
20240514,095400,1034,1034,1034,1034,1034,0
20240514,095300,1034,1034,1034,1034,1034,0
20240514,095200,1034,1034,1034,1034,1034,0
20240514,095100,1034,1034,1034,1034,1034,0
20240514,095000,1034,1034,1034,1034,1034,0
20240514,094900,1034,1034,1034,1034,1034,0
20240514,094800,1034,1034,1034,1034,1034,0
20240514,094700,1034,1034,1034,1034,1034,0
20240514,094600,1034,1034,1034,1034,1034,0
20240514,094500,1034,1034,1034,1034,1034,0
20240514,094400,1034,1034,1034,1034,1034,0
20240514,094300,1034,1034,1034,1034,1034,0
20240514,094200,1034,1034,1034,1034,1034,0
20240514,094100,1034,1034,1034,1034,1034,0
20240514,094000,1034,1034,1034,1034,1034,0
20240514,093900,1034,1034,1034,1034,1034,0
20240514,093800,1034,1034,1034,1034,1034,0
20240514,093700,1034,1034,1034,1034,1034,0
20240514,093600,1034,1034,1034,1034,1034,0
20240514,093500,1034,1034,1034,1034,1034,0
20240514,093400,1034,1034,1034,1034,1034,0
20240514,093300,1034,1034,1034,1034,1034,0
20240514,093200,1034,1034,1034,1034,1034,0
20240514,093100,1034,1034,1034,1034,1034,0
20240514,093000,1034,1034,1034,1034,1034,0
20240514,092900,1034,1034,1034,1034,1034,0
20240514,092800,1034,1034,1034,1034,1034,0
20240514,092700,1034,1034,1034,1034,1034,0
20240514,092600,1034,1034,1034,1034,1034,0
20240514,092500,1034,1034,1034,1034,1034,0
20240514,092400,1034,1034,1034,1034,1034,0
20240514,092300,1034,1034,1034,1034,1034,0
20240514,092200,1034,1034,1034,1034,1034,0
20240514,092100,1034,1034,1034,1034,1034,0
20240514,092000,1034,1034,1034,1034,1034,0
20240514,091900,1034,1034,1034,1034,1034,0
20240514,091800,1034,1034,1034,1034,1034,0
20240514,091700,1034,1034,1034,1034,1034,0
20240514,091600,1034,1034,1034,1034,1034,0
20240514,091500,1034,1034,1034,1034,1034,0
20240514,091400,1034,1034,1034,1034,1034,0
20240514,091300,1034,1034,1034,1034,1034,0
20240514,091200,1034,1034,1034,1034,1034,0
20240514,091100,1034,1034,1034,1034,1034,0
20240514,091000,1034,1034,1034,1034,1034,0
20240514,090900,1034,1034,1034,1034,1034,0
20240514,090800,1034,1034,1034,1034,1034,0
20240514,090700,1034,1034,1034,1034,1034,0
20240514,090600,1034,1034,1034,1034,1034,0
20240514,090500,1034,1034,1034,1034,1034,0
20240514,090400,1034,1034,1034,1034,1034,0
20240514,090300,1034,1034,1034,1034,1034,0
20240514,090200,1034,1034,1034,1034,1034,0
20240514,090100,1034,1034,1034,1034,1034,0
20240514,090000,1034,1034,1034,1034,1034,1