KissMeData/354390/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,211300,33320,5550,5550,5550,5550,5
20240823,211200,33320,5550,5550,5550,5550,0
20240823,211100,33320,5550,5550,5550,5550,0
20240823,211000,33320,5550,5550,5550,5550,0
20240823,210900,33320,5550,5550,5550,5550,0
20240823,210800,33320,5550,5550,5550,5550,0
20240823,210700,33320,5550,5550,5550,5550,0
20240823,210600,33320,5550,5550,5550,5550,0
20240823,210500,33320,5550,5550,5550,5550,0
20240823,210400,33320,5550,5550,5550,5550,0
20240823,210300,33320,5550,5550,5550,5550,0
20240823,210200,33320,5550,5550,5550,5550,0
20240823,210100,33320,5550,5550,5550,5550,0
20240823,210000,33320,5550,5550,5550,5550,0
20240823,205900,33320,5550,5550,5550,5550,0
20240823,205800,33320,5550,5550,5550,5550,0
20240823,205700,33320,5550,5550,5550,5550,0
20240823,205600,33320,5550,5550,5550,5550,0
20240823,205500,33320,5550,5550,5550,5550,0
20240823,205400,33320,5550,5550,5550,5550,0
20240823,205300,33320,5550,5550,5550,5550,0
20240823,205200,33320,5550,5550,5550,5550,0
20240823,205100,33320,5550,5550,5550,5550,0
20240823,205000,33320,5550,5550,5550,5550,0
20240823,204900,33320,5550,5550,5550,5550,0
20240823,204800,33320,5550,5550,5550,5550,0
20240823,204700,33320,5550,5550,5550,5550,0
20240823,204600,33320,5550,5550,5550,5550,0
20240823,204500,33320,5550,5550,5550,5550,0
20240823,204400,33320,5550,5550,5550,5550,0
20240823,204300,33320,5550,5550,5550,5550,5
20240823,204200,33320,5550,5550,5550,5550,0
20240823,204100,33320,5550,5550,5550,5550,0
20240823,204000,33320,5550,5550,5550,5550,0
20240823,203900,33320,5550,5550,5550,5550,0
20240823,203800,33320,5550,5550,5550,5550,0
20240823,203700,33320,5550,5550,5550,5550,0
20240823,203600,33320,5550,5550,5550,5550,0
20240823,203500,33320,5550,5550,5550,5550,0
20240823,203400,33320,5550,5550,5550,5550,0
20240823,203300,33320,5550,5550,5550,5550,0
20240823,203200,33320,5550,5550,5550,5550,0
20240823,203100,33320,5550,5550,5550,5550,0
20240823,203000,33320,5550,5550,5550,5550,0
20240823,202900,33320,5550,5550,5550,5550,0
20240823,202800,33320,5550,5550,5550,5550,0
20240823,202700,33320,5550,5550,5550,5550,0
20240823,202600,33320,5550,5550,5550,5550,0
20240823,202500,33320,5550,5550,5550,5550,0
20240823,202400,33320,5550,5550,5550,5550,0
20240823,202300,33320,5550,5550,5550,5550,0
20240823,202200,33320,5550,5550,5550,5550,0
20240823,202100,33320,5550,5550,5550,5550,0
20240823,202000,33320,5550,5550,5550,5550,0
20240823,201900,33320,5550,5550,5550,5550,0
20240823,201800,33320,5550,5550,5550,5550,0
20240823,201700,33320,5550,5550,5550,5550,0
20240823,201600,33320,5550,5550,5550,5550,0
20240823,201500,33320,5550,5550,5550,5550,0
20240823,201400,33320,5550,5550,5550,5550,0
20240823,201300,33320,5550,5550,5550,5550,5
20240823,201200,33320,5550,5550,5550,5550,0
20240823,201100,33320,5550,5550,5550,5550,0
20240823,201000,33320,5550,5550,5550,5550,0
20240823,200900,33320,5550,5550,5550,5550,0
20240823,200800,33320,5550,5550,5550,5550,0
20240823,200700,33320,5550,5550,5550,5550,0
20240823,200600,33320,5550,5550,5550,5550,0
20240823,200500,33320,5550,5550,5550,5550,0
20240823,200400,33320,5550,5550,5550,5550,0
20240823,200300,33320,5550,5550,5550,5550,0
20240823,200200,33320,5550,5550,5550,5550,0
20240823,200100,33320,5550,5550,5550,5550,0
20240823,200000,33320,5550,5550,5550,5550,0
20240823,195900,33320,5550,5550,5550,5550,0
20240823,195800,33320,5550,5550,5550,5550,0
20240823,195700,33320,5550,5550,5550,5550,0
20240823,195600,33320,5550,5550,5550,5550,0
20240823,195500,33320,5550,5550,5550,5550,0
20240823,195400,33320,5550,5550,5550,5550,0
20240823,195300,33320,5550,5550,5550,5550,0
20240823,195200,33320,5550,5550,5550,5550,0
20240823,195100,33320,5550,5550,5550,5550,0
20240823,195000,33320,5550,5550,5550,5550,0
20240823,194900,33320,5550,5550,5550,5550,0
20240823,194800,33320,5550,5550,5550,5550,0
20240823,194700,33320,5550,5550,5550,5550,0
20240823,194600,33320,5550,5550,5550,5550,0
20240823,194500,33320,5550,5550,5550,5550,0
20240823,194400,33320,5550,5550,5550,5550,0
20240823,194300,33320,5550,5550,5550,5550,5
20240823,194200,33320,5550,5550,5550,5550,0
20240823,194100,33320,5550,5550,5550,5550,0
20240823,194000,33320,5550,5550,5550,5550,0
20240823,193900,33320,5550,5550,5550,5550,0
20240823,193800,33320,5550,5550,5550,5550,0
20240823,193700,33320,5550,5550,5550,5550,0
20240823,193600,33320,5550,5550,5550,5550,0
20240823,193500,33320,5550,5550,5550,5550,0
20240823,193400,33320,5550,5550,5550,5550,0
20240823,193300,33320,5550,5550,5550,5550,0
20240823,193200,33320,5550,5550,5550,5550,0
20240823,193100,33320,5550,5550,5550,5550,0
20240823,193000,33320,5550,5550,5550,5550,0
20240823,192900,33320,5550,5550,5550,5550,0
20240823,192800,33320,5550,5550,5550,5550,0
20240823,192700,33320,5550,5550,5550,5550,0
20240823,192600,33320,5550,5550,5550,5550,0
20240823,192500,33320,5550,5550,5550,5550,0
20240823,192400,33320,5550,5550,5550,5550,0
20240823,192300,33320,5550,5550,5550,5550,0
20240823,192200,33320,5550,5550,5550,5550,0
20240823,192100,33320,5550,5550,5550,5550,0
20240823,192000,33320,5550,5550,5550,5550,0
20240823,191900,33320,5550,5550,5550,5550,0
20240823,191800,33320,5550,5550,5550,5550,0
20240823,191700,33320,5550,5550,5550,5550,0
20240823,191600,33320,5550,5550,5550,5550,0
20240823,191500,33320,5550,5550,5550,5550,0
20240823,191400,33320,5550,5550,5550,5550,0
20240823,191300,33320,5550,5550,5550,5550,5
20240823,191200,33320,5550,5550,5550,5550,0
20240823,191100,33320,5550,5550,5550,5550,0
20240823,191000,33320,5550,5550,5550,5550,0
20240823,190900,33320,5550,5550,5550,5550,0
20240823,190800,33320,5550,5550,5550,5550,0
20240823,190700,33320,5550,5550,5550,5550,0
20240823,190600,33320,5550,5550,5550,5550,0
20240823,190500,33320,5550,5550,5550,5550,0
20240823,190400,33320,5550,5550,5550,5550,0
20240823,190300,33320,5550,5550,5550,5550,0
20240823,190200,33320,5550,5550,5550,5550,0
20240823,190100,33320,5550,5550,5550,5550,0
20240823,190000,33320,5550,5550,5550,5550,0
20240823,185900,33320,5550,5550,5550,5550,0
20240823,185800,33320,5550,5550,5550,5550,0
20240823,185700,33320,5550,5550,5550,5550,0
20240823,185600,33320,5550,5550,5550,5550,0
20240823,185500,33320,5550,5550,5550,5550,0
20240823,185400,33320,5550,5550,5550,5550,0
20240823,185300,33320,5550,5550,5550,5550,0
20240823,185200,33320,5550,5550,5550,5550,0
20240823,185100,33320,5550,5550,5550,5550,0
20240823,185000,33320,5550,5550,5550,5550,0
20240823,184900,33320,5550,5550,5550,5550,0
20240823,184800,33320,5550,5550,5550,5550,0
20240823,184700,33320,5550,5550,5550,5550,0
20240823,184600,33320,5550,5550,5550,5550,0
20240823,184500,33320,5550,5550,5550,5550,0
20240823,184400,33320,5550,5550,5550,5550,0
20240823,184300,33320,5550,5550,5550,5550,5
20240823,184200,33320,5550,5550,5550,5550,0
20240823,184100,33320,5550,5550,5550,5550,0
20240823,184000,33320,5550,5550,5550,5550,0
20240823,183900,33320,5550,5550,5550,5550,0
20240823,183800,33320,5550,5550,5550,5550,0
20240823,183700,33320,5550,5550,5550,5550,0
20240823,183600,33320,5550,5550,5550,5550,0
20240823,183500,33320,5550,5550,5550,5550,0
20240823,183400,33320,5550,5550,5550,5550,0
20240823,183300,33320,5550,5550,5550,5550,0
20240823,183200,33320,5550,5550,5550,5550,0
20240823,183100,33320,5550,5550,5550,5550,0
20240823,183000,33320,5550,5550,5550,5550,0
20240823,182900,33320,5550,5550,5550,5550,0
20240823,182800,33320,5550,5550,5550,5550,0
20240823,182700,33320,5550,5550,5550,5550,0
20240823,182600,33320,5550,5550,5550,5550,0
20240823,182500,33320,5550,5550,5550,5550,0
20240823,182400,33320,5550,5550,5550,5550,0
20240823,182300,33320,5550,5550,5550,5550,0
20240823,182200,33320,5550,5550,5550,5550,0
20240823,182100,33320,5550,5550,5550,5550,0
20240823,182000,33320,5550,5550,5550,5550,0
20240823,181900,33320,5550,5550,5550,5550,0
20240823,181800,33320,5550,5550,5550,5550,0
20240823,181700,33320,5550,5550,5550,5550,0
20240823,181600,33320,5550,5550,5550,5550,0
20240823,181500,33320,5550,5550,5550,5550,0
20240823,181400,33320,5550,5550,5550,5550,0
20240823,181300,33320,5550,5550,5550,5550,5
20240823,181200,33320,5550,5550,5550,5550,0
20240823,181100,33320,5550,5550,5550,5550,0
20240823,181000,33320,5550,5550,5550,5550,0
20240823,180900,33320,5550,5550,5550,5550,0
20240823,180800,33320,5550,5550,5550,5550,0
20240823,180700,33320,5550,5550,5550,5550,0
20240823,180600,33320,5550,5550,5550,5550,0
20240823,180500,33320,5550,5550,5550,5550,0
20240823,180400,33320,5550,5550,5550,5550,0
20240823,180300,33320,5550,5550,5550,5550,0
20240823,180200,33320,5550,5550,5550,5550,0
20240823,180100,33320,5550,5550,5550,5550,0
20240823,180000,33320,5550,5550,5550,5550,0
20240823,175900,33320,5550,5550,5550,5550,0
20240823,175800,33320,5550,5550,5550,5550,0
20240823,175700,33320,5550,5550,5550,5550,0
20240823,175600,33320,5550,5550,5550,5550,0
20240823,175500,33320,5550,5550,5550,5550,0
20240823,175400,33320,5550,5550,5550,5550,0
20240823,175300,33320,5550,5550,5550,5550,0
20240823,175200,33320,5550,5550,5550,5550,0
20240823,175100,33320,5550,5550,5550,5550,0
20240823,175000,33320,5550,5550,5550,5550,0
20240823,174900,33320,5550,5550,5550,5550,0
20240823,174800,33320,5550,5550,5550,5550,0
20240823,174700,33320,5550,5550,5550,5550,0
20240823,174600,33320,5550,5550,5550,5550,0
20240823,174500,33320,5550,5550,5550,5550,0
20240823,174400,33320,5550,5550,5550,5550,0
20240823,174300,33320,5550,5550,5550,5550,5
20240823,174200,33320,5550,5550,5550,5550,0
20240823,174100,33320,5550,5550,5550,5550,0
20240823,174000,33320,5550,5550,5550,5550,0
20240823,173900,33320,5550,5550,5550,5550,0
20240823,173800,33320,5550,5550,5550,5550,0
20240823,173700,33320,5550,5550,5550,5550,0
20240823,173600,33320,5550,5550,5550,5550,0
20240823,173500,33320,5550,5550,5550,5550,0
20240823,173400,33320,5550,5550,5550,5550,0
20240823,173300,33320,5550,5550,5550,5550,0
20240823,173200,33320,5550,5550,5550,5550,0
20240823,173100,33320,5550,5550,5550,5550,0
20240823,173000,33320,5550,5550,5550,5550,0
20240823,172900,33320,5550,5550,5550,5550,0
20240823,172800,33320,5550,5550,5550,5550,0
20240823,172700,33320,5550,5550,5550,5550,0
20240823,172600,33320,5550,5550,5550,5550,0
20240823,172500,33320,5550,5550,5550,5550,0
20240823,172400,33320,5550,5550,5550,5550,0
20240823,172300,33320,5550,5550,5550,5550,0
20240823,172200,33320,5550,5550,5550,5550,0
20240823,172100,33320,5550,5550,5550,5550,0
20240823,172000,33320,5550,5550,5550,5550,0
20240823,171900,33320,5550,5550,5550,5550,0
20240823,171800,33320,5550,5550,5550,5550,0
20240823,171700,33320,5550,5550,5550,5550,0
20240823,171600,33320,5550,5550,5550,5550,0
20240823,171500,33320,5550,5550,5550,5550,0
20240823,171400,33320,5550,5550,5550,5550,0
20240823,171300,33320,5550,5550,5550,5550,5
20240823,171200,33320,5550,5550,5550,5550,0
20240823,171100,33320,5550,5550,5550,5550,0
20240823,171000,33320,5550,5550,5550,5550,0
20240823,170900,33320,5550,5550,5550,5550,0
20240823,170800,33320,5550,5550,5550,5550,0
20240823,170700,33320,5550,5550,5550,5550,0
20240823,170600,33320,5550,5550,5550,5550,0
20240823,170500,33320,5550,5550,5550,5550,0
20240823,170400,33320,5550,5550,5550,5550,0
20240823,170300,33320,5550,5550,5550,5550,0
20240823,170200,33320,5550,5550,5550,5550,0
20240823,170100,33320,5550,5550,5550,5550,0
20240823,170000,33320,5550,5550,5550,5550,0
20240823,165900,33320,5550,5550,5550,5550,0
20240823,165800,33320,5550,5550,5550,5550,0
20240823,165700,33320,5550,5550,5550,5550,0
20240823,165600,33320,5550,5550,5550,5550,0
20240823,165500,33320,5550,5550,5550,5550,0
20240823,165400,33320,5550,5550,5550,5550,0
20240823,165300,33320,5550,5550,5550,5550,0
20240823,165200,33320,5550,5550,5550,5550,0
20240823,165100,33320,5550,5550,5550,5550,0
20240823,165000,33320,5550,5550,5550,5550,0
20240823,164900,33320,5550,5550,5550,5550,0
20240823,164800,33320,5550,5550,5550,5550,0
20240823,164700,33320,5550,5550,5550,5550,0
20240823,164600,33320,5550,5550,5550,5550,0
20240823,164500,33320,5550,5550,5550,5550,0
20240823,164400,33320,5550,5550,5550,5550,0
20240823,164300,33320,5550,5550,5550,5550,5
20240823,164200,33320,5550,5550,5550,5550,0
20240823,164100,33320,5550,5550,5550,5550,0
20240823,164000,33320,5550,5550,5550,5550,0
20240823,163900,33320,5550,5550,5550,5550,0
20240823,163800,33320,5550,5550,5550,5550,0
20240823,163700,33320,5550,5550,5550,5550,0
20240823,163600,33320,5550,5550,5550,5550,0
20240823,163500,33320,5550,5550,5550,5550,0
20240823,163400,33320,5550,5550,5550,5550,0
20240823,163300,33320,5550,5550,5550,5550,0
20240823,163200,33320,5550,5550,5550,5550,0
20240823,163100,33320,5550,5550,5550,5550,0
20240823,163000,33320,5550,5550,5550,5550,0
20240823,162900,33320,5550,5550,5550,5550,0
20240823,162800,33320,5550,5550,5550,5550,0
20240823,162700,33320,5550,5550,5550,5550,0
20240823,162600,33320,5550,5550,5550,5550,0
20240823,162500,33320,5550,5550,5550,5550,0
20240823,162400,33320,5550,5550,5550,5550,0
20240823,162300,33320,5550,5550,5550,5550,0
20240823,162200,33320,5550,5550,5550,5550,0
20240823,162100,33320,5550,5550,5550,5550,0
20240823,162000,33320,5550,5550,5550,5550,0
20240823,161900,33320,5550,5550,5550,5550,0
20240823,161800,33320,5550,5550,5550,5550,0
20240823,161700,33320,5550,5550,5550,5550,0
20240823,161600,33320,5550,5550,5550,5550,0
20240823,161500,33320,5550,5550,5550,5550,0
20240823,161400,33320,5550,5550,5550,5550,0
20240823,161300,33320,5550,5550,5550,5550,5
20240823,161200,33320,5550,5550,5550,5550,0
20240823,161100,33320,5550,5550,5550,5550,0
20240823,161000,33320,5550,5550,5550,5550,0
20240823,160900,33320,5550,5550,5550,5550,0
20240823,160800,33320,5550,5550,5550,5550,0
20240823,160700,33320,5550,5550,5550,5550,0
20240823,160600,33320,5550,5550,5550,5550,0
20240823,160500,33320,5550,5550,5550,5550,0
20240823,160400,33320,5550,5550,5550,5550,0
20240823,160300,33320,5550,5550,5550,5550,0
20240823,160200,33320,5550,5550,5550,5550,0
20240823,160100,33320,5550,5550,5550,5550,0
20240823,160000,33320,5550,5550,5550,5550,0
20240823,155900,33320,5550,5550,5550,5550,0
20240823,155800,33320,5550,5550,5550,5550,0
20240823,155700,33320,5550,5550,5550,5550,0
20240823,155600,33320,5550,5550,5550,5550,0
20240823,155500,33320,5550,5550,5550,5550,0
20240823,155400,33320,5550,5550,5550,5550,0
20240823,155300,33320,5550,5550,5550,5550,0
20240823,155200,33320,5550,5550,5550,5550,0
20240823,155100,33320,5550,5550,5550,5550,0
20240823,155000,33320,5550,5550,5550,5550,0
20240823,154900,33320,5550,5550,5550,5550,0
20240823,154800,33320,5550,5550,5550,5550,0
20240823,154700,33320,5550,5550,5550,5550,0
20240823,154600,33320,5550,5550,5550,5550,0
20240823,154500,33320,5550,5550,5550,5550,0
20240823,154400,33320,5550,5550,5550,5550,0
20240823,154300,33320,5550,5550,5550,5550,5
20240823,154200,33320,5550,5550,5550,5550,0
20240823,154100,33320,5550,5550,5550,5550,0
20240823,154000,33320,5550,5550,5550,5550,0
20240823,153900,33320,5550,5550,5550,5550,0
20240823,153800,33320,5550,5550,5550,5550,0
20240823,153700,33320,5550,5550,5550,5550,0
20240823,153600,33320,5550,5550,5550,5550,0
20240823,153500,33320,5550,5550,5550,5550,0
20240823,153400,33320,5550,5550,5550,5550,0
20240823,153300,33320,5550,5550,5550,5550,0
20240823,153200,33320,5550,5550,5550,5550,0
20240823,153100,33320,5550,5550,5550,5550,0
20240823,153000,33320,5550,5550,5550,5550,0
20240823,152900,33320,5550,5550,5550,5550,0
20240823,152800,33320,5550,5550,5550,5550,0
20240823,152700,33320,5550,5550,5550,5550,0
20240823,152600,33320,5550,5550,5550,5550,0
20240823,152500,33320,5550,5550,5550,5550,0
20240823,152400,33320,5550,5550,5550,5550,0
20240823,152300,33320,5550,5550,5550,5550,0
20240823,152200,33320,5550,5550,5550,5550,0
20240823,152100,33320,5550,5550,5550,5550,0
20240823,152000,33320,5550,5550,5550,5550,0
20240823,151900,33320,5550,5550,5550,5550,0
20240823,151800,33320,5550,5550,5550,5550,0
20240823,151700,33320,5550,5550,5550,5550,0
20240823,151600,33320,5550,5550,5550,5550,0
20240823,151500,33320,5550,5550,5550,5550,0
20240823,151400,33320,5550,5550,5550,5550,0
20240823,151300,33320,5550,5550,5550,5550,0
20240823,151200,33320,5550,5550,5550,5550,0
20240823,151100,33320,5550,5550,5550,5550,0
20240823,151000,33320,5550,5550,5550,5550,0
20240823,150900,33320,5550,5550,5550,5550,5
20240823,150800,5570,5570,5570,5570,5570,0
20240823,150700,5570,5570,5570,5570,5570,0
20240823,150600,5570,5570,5570,5570,5570,0
20240823,150500,5570,5570,5570,5570,5570,0
20240823,150400,5570,5570,5570,5570,5570,0
20240823,150300,5570,5570,5570,5570,5570,0
20240823,150200,5570,5570,5570,5570,5570,0
20240823,150100,5570,5570,5570,5570,5570,0
20240823,150000,5570,5570,5570,5570,5570,0
20240823,145900,5570,5570,5570,5570,5570,0
20240823,145800,5570,5570,5570,5570,5570,0
20240823,145700,5570,5570,5570,5570,5570,0
20240823,145600,5570,5570,5570,5570,5570,0
20240823,145500,5570,5570,5570,5570,5570,0
20240823,145400,5570,5570,5570,5570,5570,0
20240823,145300,5570,5570,5570,5570,5570,0
20240823,145200,5570,5570,5570,5570,5570,0
20240823,145100,5570,5570,5570,5570,5570,0
20240823,145000,5570,5570,5570,5570,5570,0
20240823,144900,5570,5570,5570,5570,5570,0
20240823,144800,5570,5570,5570,5570,5570,0
20240823,144700,5570,5570,5570,5570,5570,0
20240823,144600,5570,5570,5570,5570,5570,0
20240823,144500,5570,5570,5570,5570,5570,0
20240823,144400,5570,5570,5570,5570,5570,0
20240823,144300,5570,5570,5570,5570,5570,0
20240823,144200,5570,5570,5570,5570,5570,0
20240823,144100,5570,5570,5570,5570,5570,0
20240823,144000,5570,5570,5570,5570,5570,0
20240823,143900,5570,5570,5570,5570,5570,0
20240823,143800,5570,5570,5570,5570,5570,0
20240823,143700,5570,5570,5570,5570,5570,0
20240823,143600,5570,5570,5570,5570,5570,0
20240823,143500,5570,5570,5570,5570,5570,0
20240823,143400,5570,5570,5570,5570,5570,0
20240823,143300,5570,5570,5570,5570,5570,0
20240823,143200,5570,5570,5570,5570,5570,0
20240823,143100,5570,5570,5570,5570,5570,0
20240823,143000,5570,5570,5570,5570,5570,0
20240823,142900,5570,5570,5570,5570,5570,0
20240823,142800,5570,5570,5570,5570,5570,0
20240823,142700,5570,5570,5570,5570,5570,0
20240823,142600,5570,5570,5570,5570,5570,0
20240823,142500,5570,5570,5570,5570,5570,0
20240823,142400,5570,5570,5570,5570,5570,0
20240823,142300,5570,5570,5570,5570,5570,0
20240823,142200,5570,5570,5570,5570,5570,0
20240823,142100,5570,5570,5570,5570,5570,0
20240823,142000,5570,5570,5570,5570,5570,0
20240823,141900,5570,5570,5570,5570,5570,0
20240823,141800,5570,5570,5570,5570,5570,0
20240823,141700,5570,5570,5570,5570,5570,0
20240823,141600,5570,5570,5570,5570,5570,0
20240823,141500,5570,5570,5570,5570,5570,0
20240823,141400,5570,5570,5570,5570,5570,0
20240823,141300,5570,5570,5570,5570,5570,0
20240823,141200,5570,5570,5570,5570,5570,0
20240823,141100,5570,5570,5570,5570,5570,0
20240823,141000,5570,5570,5570,5570,5570,0
20240823,140900,5570,5570,5570,5570,5570,0
20240823,140800,5570,5570,5570,5570,5570,0
20240823,140700,5570,5570,5570,5570,5570,0
20240823,140600,5570,5570,5570,5570,5570,0
20240823,140500,5570,5570,5570,5570,5570,0
20240823,140400,5570,5570,5570,5570,5570,0
20240823,140300,5570,5570,5570,5570,5570,0
20240823,140200,5570,5570,5570,5570,5570,0
20240823,140100,5570,5570,5570,5570,5570,0
20240823,140000,5570,5570,5570,5570,5570,0
20240823,135900,5570,5570,5570,5570,5570,0
20240823,135800,5570,5570,5570,5570,5570,0
20240823,135700,5570,5570,5570,5570,5570,0
20240823,135600,5570,5570,5570,5570,5570,0
20240823,135500,5570,5570,5570,5570,5570,0
20240823,135400,5570,5570,5570,5570,5570,0
20240823,135300,5570,5570,5570,5570,5570,0
20240823,135200,5570,5570,5570,5570,5570,0
20240823,135100,5570,5570,5570,5570,5570,0
20240823,135000,5570,5570,5570,5570,5570,0
20240823,134900,5570,5570,5570,5570,5570,0
20240823,134800,5570,5570,5570,5570,5570,0
20240823,134700,5570,5570,5570,5570,5570,0
20240823,134600,5570,5570,5570,5570,5570,0
20240823,134500,5570,5570,5570,5570,5570,0
20240823,134400,5570,5570,5570,5570,5570,0
20240823,134300,5570,5570,5570,5570,5570,0
20240823,134200,5570,5570,5570,5570,5570,0
20240823,134100,5570,5570,5570,5570,5570,0
20240823,134000,5570,5570,5570,5570,5570,0
20240823,133900,5570,5570,5570,5570,5570,0
20240823,133800,5570,5570,5570,5570,5570,0
20240823,133700,5570,5570,5570,5570,5570,0
20240823,133600,5570,5570,5570,5570,5570,0
20240823,133500,5570,5570,5570,5570,5570,0
20240823,133400,5570,5570,5570,5570,5570,0
20240823,133300,5570,5570,5570,5570,5570,0
20240823,133200,5570,5570,5570,5570,5570,0
20240823,133100,5570,5570,5570,5570,5570,0
20240823,133000,5570,5570,5570,5570,5570,0
20240823,132900,5570,5570,5570,5570,5570,0
20240823,132800,5570,5570,5570,5570,5570,0
20240823,132700,5570,5570,5570,5570,5570,0
20240823,132600,5570,5570,5570,5570,5570,0
20240823,132500,5570,5570,5570,5570,5570,0
20240823,132400,5570,5570,5570,5570,5570,0
20240823,132300,5570,5570,5570,5570,5570,0
20240823,132200,5570,5570,5570,5570,5570,0
20240823,132100,5570,5570,5570,5570,5570,0
20240823,132000,5570,5570,5570,5570,5570,0
20240823,131900,5570,5570,5570,5570,5570,0
20240823,131800,5570,5570,5570,5570,5570,0
20240823,131700,5570,5570,5570,5570,5570,0
20240823,131600,5570,5570,5570,5570,5570,0
20240823,131500,5570,5570,5570,5570,5570,0
20240823,131400,5570,5570,5570,5570,5570,0
20240823,131300,5570,5570,5570,5570,5570,0
20240823,131200,5570,5570,5570,5570,5570,0
20240823,131100,5570,5570,5570,5570,5570,0
20240823,131000,5570,5570,5570,5570,5570,0
20240823,130900,5570,5570,5570,5570,5570,0
20240823,130800,5570,5570,5570,5570,5570,0
20240823,130700,5570,5570,5570,5570,5570,0
20240823,130600,5570,5570,5570,5570,5570,0
20240823,130500,5570,5570,5570,5570,5570,0
20240823,130400,5570,5570,5570,5570,5570,0
20240823,130300,5570,5570,5570,5570,5570,0
20240823,130200,5570,5570,5570,5570,5570,0
20240823,130100,5570,5570,5570,5570,5570,0
20240823,130000,5570,5570,5570,5570,5570,0
20240823,125900,5570,5570,5570,5570,5570,0
20240823,125800,5570,5570,5570,5570,5570,0
20240823,125700,5570,5570,5570,5570,5570,0
20240823,125600,5570,5570,5570,5570,5570,0
20240823,125500,5570,5570,5570,5570,5570,0
20240823,125400,5570,5570,5570,5570,5570,0
20240823,125300,5570,5570,5570,5570,5570,0
20240823,125200,5570,5570,5570,5570,5570,0
20240823,125100,5570,5570,5570,5570,5570,0
20240823,125000,5570,5570,5570,5570,5570,0
20240823,124900,5570,5570,5570,5570,5570,0
20240823,124800,5570,5570,5570,5570,5570,0
20240823,124700,5570,5570,5570,5570,5570,0
20240823,124600,5570,5570,5570,5570,5570,0
20240823,124500,5570,5570,5570,5570,5570,0
20240823,124400,5570,5570,5570,5570,5570,0
20240823,124300,5570,5570,5570,5570,5570,0
20240823,124200,5570,5570,5570,5570,5570,0
20240823,124100,5570,5570,5570,5570,5570,0
20240823,124000,5570,5570,5570,5570,5570,0
20240823,123900,5570,5570,5570,5570,5570,0
20240823,123800,5570,5570,5570,5570,5570,0
20240823,123700,5570,5570,5570,5570,5570,0
20240823,123600,5570,5570,5570,5570,5570,0
20240823,123500,5570,5570,5570,5570,5570,0
20240823,123400,5570,5570,5570,5570,5570,0
20240823,123300,5570,5570,5570,5570,5570,0
20240823,123200,5570,5570,5570,5570,5570,0
20240823,123100,5570,5570,5570,5570,5570,0
20240823,123000,5570,5570,5570,5570,5570,0
20240823,122900,5570,5570,5570,5570,5570,0
20240823,122800,5570,5570,5570,5570,5570,0
20240823,122700,5570,5570,5570,5570,5570,0
20240823,122600,5570,5570,5570,5570,5570,0
20240823,122500,5570,5570,5570,5570,5570,0
20240823,122400,5570,5570,5570,5570,5570,0
20240823,122300,5570,5570,5570,5570,5570,0
20240823,122200,5570,5570,5570,5570,5570,0
20240823,122100,5570,5570,5570,5570,5570,0
20240823,122000,5570,5570,5570,5570,5570,0
20240823,121900,5570,5570,5570,5570,5570,0
20240823,121800,5570,5570,5570,5570,5570,0
20240823,121700,5570,5570,5570,5570,5570,0
20240823,121600,5570,5570,5570,5570,5570,0
20240823,121500,5570,5570,5570,5570,5570,0
20240823,121400,5570,5570,5570,5570,5570,0
20240823,121300,5570,5570,5570,5570,5570,0
20240823,121200,5570,5570,5570,5570,5570,0
20240823,121100,5570,5570,5570,5570,5570,0
20240823,121000,5570,5570,5570,5570,5570,0
20240823,120900,5570,5570,5570,5570,5570,0
20240823,120800,5570,5570,5570,5570,5570,0
20240823,120700,5570,5570,5570,5570,5570,0
20240823,120600,5570,5570,5570,5570,5570,0
20240823,120500,5570,5570,5570,5570,5570,0
20240823,120400,5570,5570,5570,5570,5570,0
20240823,120300,5570,5570,5570,5570,5570,0
20240823,120200,5570,5570,5570,5570,5570,0
20240823,120100,5570,5570,5570,5570,5570,0
20240823,120000,5570,5570,5570,5570,5570,0
20240823,115900,5570,5570,5570,5570,5570,0
20240823,115800,5570,5570,5570,5570,5570,0
20240823,115700,5570,5570,5570,5570,5570,0
20240823,115600,5570,5570,5570,5570,5570,0
20240823,115500,5570,5570,5570,5570,5570,0
20240823,115400,5570,5570,5570,5570,5570,0
20240823,115300,5570,5570,5570,5570,5570,0
20240823,115200,5570,5570,5570,5570,5570,0
20240823,115100,5570,5570,5570,5570,5570,0
20240823,115000,5570,5570,5570,5570,5570,0
20240823,114900,5570,5570,5570,5570,5570,0
20240823,114800,5570,5570,5570,5570,5570,0
20240823,114700,5570,5570,5570,5570,5570,0
20240823,114600,5570,5570,5570,5570,5570,0
20240823,114500,5570,5570,5570,5570,5570,0
20240823,114400,5570,5570,5570,5570,5570,0
20240823,114300,5570,5570,5570,5570,5570,0
20240823,114200,5570,5570,5570,5570,5570,0
20240823,114100,5570,5570,5570,5570,5570,0
20240823,114000,5570,5570,5570,5570,5570,0
20240823,113900,5570,5570,5570,5570,5570,0
20240823,113800,5570,5570,5570,5570,5570,0
20240823,113700,5570,5570,5570,5570,5570,0
20240823,113600,5570,5570,5570,5570,5570,0
20240823,113500,5570,5570,5570,5570,5570,0
20240823,113400,5570,5570,5570,5570,5570,0
20240823,113300,5570,5570,5570,5570,5570,0
20240823,113200,5570,5570,5570,5570,5570,0
20240823,113100,5570,5570,5570,5570,5570,0
20240823,113000,5570,5570,5570,5570,5570,0
20240823,112900,5570,5570,5570,5570,5570,0
20240823,112800,5570,5570,5570,5570,5570,0
20240823,112700,5570,5570,5570,5570,5570,0
20240823,112600,5570,5570,5570,5570,5570,0
20240823,112500,5570,5570,5570,5570,5570,0
20240823,112400,5570,5570,5570,5570,5570,0
20240823,112300,5570,5570,5570,5570,5570,0
20240823,112200,5570,5570,5570,5570,5570,0
20240823,112100,5570,5570,5570,5570,5570,0
20240823,112000,5570,5570,5570,5570,5570,0
20240823,111900,5570,5570,5570,5570,5570,0
20240823,111800,5570,5570,5570,5570,5570,0
20240823,111700,5570,5570,5570,5570,5570,0
20240823,111600,5570,5570,5570,5570,5570,0
20240823,111500,5570,5570,5570,5570,5570,0
20240823,111400,5570,5570,5570,5570,5570,0
20240823,111300,5570,5570,5570,5570,5570,0
20240823,111200,5570,5570,5570,5570,5570,0
20240823,111100,5570,5570,5570,5570,5570,0
20240823,111000,5570,5570,5570,5570,5570,0
20240823,110900,5570,5570,5570,5570,5570,0
20240823,110800,5570,5570,5570,5570,5570,0
20240823,110700,5570,5570,5570,5570,5570,0
20240823,110600,5570,5570,5570,5570,5570,0
20240823,110500,5570,5570,5570,5570,5570,0
20240823,110400,5570,5570,5570,5570,5570,0
20240823,110300,5570,5570,5570,5570,5570,0
20240823,110200,5570,5570,5570,5570,5570,0
20240823,110100,5570,5570,5570,5570,5570,0
20240823,110000,5570,5570,5570,5570,5570,0
20240823,105900,5570,5570,5570,5570,5570,0
20240823,105800,5570,5570,5570,5570,5570,0
20240823,105700,5570,5570,5570,5570,5570,0
20240823,105600,5570,5570,5570,5570,5570,0
20240823,105500,5570,5570,5570,5570,5570,0
20240823,105400,5570,5570,5570,5570,5570,0
20240823,105300,5570,5570,5570,5570,5570,0
20240823,105200,5570,5570,5570,5570,5570,0
20240823,105100,5570,5570,5570,5570,5570,0
20240823,105000,5570,5570,5570,5570,5570,0
20240823,104900,5570,5570,5570,5570,5570,0
20240823,104800,5570,5570,5570,5570,5570,0
20240823,104700,5570,5570,5570,5570,5570,0
20240823,104600,5570,5570,5570,5570,5570,0
20240823,104500,5570,5570,5570,5570,5570,0
20240823,104400,5570,5570,5570,5570,5570,0
20240823,104300,5570,5570,5570,5570,5570,0
20240823,104200,5570,5570,5570,5570,5570,0
20240823,104100,5570,5570,5570,5570,5570,0
20240823,104000,5570,5570,5570,5570,5570,0
20240823,103900,5570,5570,5570,5570,5570,0
20240823,103800,5570,5570,5570,5570,5570,0
20240823,103700,5570,5570,5570,5570,5570,0
20240823,103600,5570,5570,5570,5570,5570,0
20240823,103500,5570,5570,5570,5570,5570,1
20240823,103400,0,5330,5330,5330,5330,0
20240823,103300,0,5330,5330,5330,5330,0
20240823,103200,0,5330,5330,5330,5330,0
20240823,103100,0,5330,5330,5330,5330,0
20240823,103000,0,5330,5330,5330,5330,0
20240823,102900,0,5330,5330,5330,5330,0
20240823,102800,0,5330,5330,5330,5330,0
20240823,102700,0,5330,5330,5330,5330,0
20240823,102600,0,5330,5330,5330,5330,0
20240823,102500,0,5330,5330,5330,5330,0
20240823,102400,0,5330,5330,5330,5330,0
20240823,102300,0,5330,5330,5330,5330,0
20240823,102200,0,5330,5330,5330,5330,0
20240823,102100,0,5330,5330,5330,5330,0
20240823,102000,0,5330,5330,5330,5330,0
20240823,101900,0,5330,5330,5330,5330,0
20240823,101800,0,5330,5330,5330,5330,0
20240823,101700,0,5330,5330,5330,5330,0
20240823,101600,0,5330,5330,5330,5330,0
20240823,101500,0,5330,5330,5330,5330,0
20240823,101400,0,5330,5330,5330,5330,0
20240823,101300,0,5330,5330,5330,5330,0
20240823,101200,0,5330,5330,5330,5330,0
20240823,101100,0,5330,5330,5330,5330,0
20240823,101000,0,5330,5330,5330,5330,0
20240823,100900,0,5330,5330,5330,5330,0
20240823,100800,0,5330,5330,5330,5330,0
20240823,100700,0,5330,5330,5330,5330,0
20240823,100600,0,5330,5330,5330,5330,0
20240823,100500,0,5330,5330,5330,5330,0
20240823,100400,0,5330,5330,5330,5330,0
20240823,100300,0,5330,5330,5330,5330,0
20240823,100200,0,5330,5330,5330,5330,0
20240823,100100,0,5330,5330,5330,5330,0
20240823,100000,0,5330,5330,5330,5330,0
20240823,095900,0,5330,5330,5330,5330,0
20240823,095800,0,5330,5330,5330,5330,0
20240823,095700,0,5330,5330,5330,5330,0
20240823,095600,0,5330,5330,5330,5330,0
20240823,095500,0,5330,5330,5330,5330,0
20240823,095400,0,5330,5330,5330,5330,0
20240823,095300,0,5330,5330,5330,5330,0
20240823,095200,0,5330,5330,5330,5330,0
20240823,095100,0,5330,5330,5330,5330,0
20240823,095000,0,5330,5330,5330,5330,0
20240823,094900,0,5330,5330,5330,5330,0
20240823,094800,0,5330,5330,5330,5330,0
20240823,094700,0,5330,5330,5330,5330,0
20240823,094600,0,5330,5330,5330,5330,0
20240823,094500,0,5330,5330,5330,5330,0
20240823,094400,0,5330,5330,5330,5330,0
20240823,094300,0,5330,5330,5330,5330,0
20240823,094200,0,5330,5330,5330,5330,0
20240823,094100,0,5330,5330,5330,5330,0
20240823,094000,0,5330,5330,5330,5330,0
20240823,093900,0,5330,5330,5330,5330,0
20240823,093800,0,5330,5330,5330,5330,0
20240823,093700,0,5330,5330,5330,5330,0
20240823,093600,0,5330,5330,5330,5330,0
20240823,093500,0,5330,5330,5330,5330,0
20240823,093400,0,5330,5330,5330,5330,0
20240823,093300,0,5330,5330,5330,5330,0
20240823,093200,0,5330,5330,5330,5330,0
20240823,093100,0,5330,5330,5330,5330,0
20240823,093000,0,5330,5330,5330,5330,0
20240823,092900,0,5330,5330,5330,5330,0
20240823,092800,0,5330,5330,5330,5330,0
20240823,092700,0,5330,5330,5330,5330,0
20240823,092600,0,5330,5330,5330,5330,0
20240823,092500,0,5330,5330,5330,5330,0
20240823,092400,0,5330,5330,5330,5330,0
20240823,092300,0,5330,5330,5330,5330,0
20240823,092200,0,5330,5330,5330,5330,0
20240823,092100,0,5330,5330,5330,5330,0
20240823,092000,0,5330,5330,5330,5330,0
20240823,091900,0,5330,5330,5330,5330,0
20240823,091800,0,5330,5330,5330,5330,0
20240823,091700,0,5330,5330,5330,5330,0
20240823,091600,0,5330,5330,5330,5330,0
20240823,091500,0,5330,5330,5330,5330,0
20240823,091400,0,5330,5330,5330,5330,0
20240823,091300,0,5330,5330,5330,5330,0
20240823,091200,0,5330,5330,5330,5330,0
20240823,091100,0,5330,5330,5330,5330,0
20240823,091000,0,5330,5330,5330,5330,0
20240823,090900,0,5330,5330,5330,5330,0
20240823,090800,0,5330,5330,5330,5330,0
20240823,090700,0,5330,5330,5330,5330,0
20240823,090600,0,5330,5330,5330,5330,0
20240823,090500,0,5330,5330,5330,5330,0
20240823,090400,0,5330,5330,5330,5330,0
20240823,090300,0,5330,5330,5330,5330,0
20240823,090200,0,5330,5330,5330,5330,0
20240823,090100,0,5330,5330,5330,5330,0
20240823,090000,0,5330,5330,5330,5330,0