KissMeData/317860/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,211400,0,4500,4500,4500,4500,0
20240527,211300,0,4500,4500,4500,4500,0
20240527,211200,0,4500,4500,4500,4500,0
20240527,211100,0,4500,4500,4500,4500,0
20240527,211000,0,4500,4500,4500,4500,0
20240527,210900,0,4500,4500,4500,4500,0
20240527,210800,0,4500,4500,4500,4500,0
20240527,210700,0,4500,4500,4500,4500,0
20240527,210600,0,4500,4500,4500,4500,0
20240527,210500,0,4500,4500,4500,4500,0
20240527,210400,0,4500,4500,4500,4500,0
20240527,210300,0,4500,4500,4500,4500,0
20240527,210200,0,4500,4500,4500,4500,0
20240527,210100,0,4500,4500,4500,4500,0
20240527,210000,0,4500,4500,4500,4500,0
20240527,205900,0,4500,4500,4500,4500,0
20240527,205800,0,4500,4500,4500,4500,0
20240527,205700,0,4500,4500,4500,4500,0
20240527,205600,0,4500,4500,4500,4500,0
20240527,205500,0,4500,4500,4500,4500,0
20240527,205400,0,4500,4500,4500,4500,0
20240527,205300,0,4500,4500,4500,4500,0
20240527,205200,0,4500,4500,4500,4500,0
20240527,205100,0,4500,4500,4500,4500,0
20240527,205000,0,4500,4500,4500,4500,0
20240527,204900,0,4500,4500,4500,4500,0
20240527,204800,0,4500,4500,4500,4500,0
20240527,204700,0,4500,4500,4500,4500,0
20240527,204600,0,4500,4500,4500,4500,0
20240527,204500,0,4500,4500,4500,4500,0
20240527,204400,0,4500,4500,4500,4500,0
20240527,204300,0,4500,4500,4500,4500,0
20240527,204200,0,4500,4500,4500,4500,0
20240527,204100,0,4500,4500,4500,4500,0
20240527,204000,0,4500,4500,4500,4500,0
20240527,203900,0,4500,4500,4500,4500,0
20240527,203800,0,4500,4500,4500,4500,0
20240527,203700,0,4500,4500,4500,4500,0
20240527,203600,0,4500,4500,4500,4500,0
20240527,203500,0,4500,4500,4500,4500,0
20240527,203400,0,4500,4500,4500,4500,0
20240527,203300,0,4500,4500,4500,4500,0
20240527,203200,0,4500,4500,4500,4500,0
20240527,203100,0,4500,4500,4500,4500,0
20240527,203000,0,4500,4500,4500,4500,0
20240527,202900,0,4500,4500,4500,4500,0
20240527,202800,0,4500,4500,4500,4500,0
20240527,202700,0,4500,4500,4500,4500,0
20240527,202600,0,4500,4500,4500,4500,0
20240527,202500,0,4500,4500,4500,4500,0
20240527,202400,0,4500,4500,4500,4500,0
20240527,202300,0,4500,4500,4500,4500,0
20240527,202200,0,4500,4500,4500,4500,0
20240527,202100,0,4500,4500,4500,4500,0
20240527,202000,0,4500,4500,4500,4500,0
20240527,201900,0,4500,4500,4500,4500,0
20240527,201800,0,4500,4500,4500,4500,0
20240527,201700,0,4500,4500,4500,4500,0
20240527,201600,0,4500,4500,4500,4500,0
20240527,201500,0,4500,4500,4500,4500,0
20240527,201400,0,4500,4500,4500,4500,0
20240527,201300,0,4500,4500,4500,4500,0
20240527,201200,0,4500,4500,4500,4500,0
20240527,201100,0,4500,4500,4500,4500,0
20240527,201000,0,4500,4500,4500,4500,0
20240527,200900,0,4500,4500,4500,4500,0
20240527,200800,0,4500,4500,4500,4500,0
20240527,200700,0,4500,4500,4500,4500,0
20240527,200600,0,4500,4500,4500,4500,0
20240527,200500,0,4500,4500,4500,4500,0
20240527,200400,0,4500,4500,4500,4500,0
20240527,200300,0,4500,4500,4500,4500,0
20240527,200200,0,4500,4500,4500,4500,0
20240527,200100,0,4500,4500,4500,4500,0
20240527,200000,0,4500,4500,4500,4500,0
20240527,195900,0,4500,4500,4500,4500,0
20240527,195800,0,4500,4500,4500,4500,0
20240527,195700,0,4500,4500,4500,4500,0
20240527,195600,0,4500,4500,4500,4500,0
20240527,195500,0,4500,4500,4500,4500,0
20240527,195400,0,4500,4500,4500,4500,0
20240527,195300,0,4500,4500,4500,4500,0
20240527,195200,0,4500,4500,4500,4500,0
20240527,195100,0,4500,4500,4500,4500,0
20240527,195000,0,4500,4500,4500,4500,0
20240527,194900,0,4500,4500,4500,4500,0
20240527,194800,0,4500,4500,4500,4500,0
20240527,194700,0,4500,4500,4500,4500,0
20240527,194600,0,4500,4500,4500,4500,0
20240527,194500,0,4500,4500,4500,4500,0
20240527,194400,0,4500,4500,4500,4500,0
20240527,194300,0,4500,4500,4500,4500,0
20240527,194200,0,4500,4500,4500,4500,0
20240527,194100,0,4500,4500,4500,4500,0
20240527,194000,0,4500,4500,4500,4500,0
20240527,193900,0,4500,4500,4500,4500,0
20240527,193800,0,4500,4500,4500,4500,0
20240527,193700,0,4500,4500,4500,4500,0
20240527,193600,0,4500,4500,4500,4500,0
20240527,193500,0,4500,4500,4500,4500,0
20240527,193400,0,4500,4500,4500,4500,0
20240527,193300,0,4500,4500,4500,4500,0
20240527,193200,0,4500,4500,4500,4500,0
20240527,193100,0,4500,4500,4500,4500,0
20240527,193000,0,4500,4500,4500,4500,0
20240527,192900,0,4500,4500,4500,4500,0
20240527,192800,0,4500,4500,4500,4500,0
20240527,192700,0,4500,4500,4500,4500,0
20240527,192600,0,4500,4500,4500,4500,0
20240527,192500,0,4500,4500,4500,4500,0
20240527,192400,0,4500,4500,4500,4500,0
20240527,192300,0,4500,4500,4500,4500,0
20240527,192200,0,4500,4500,4500,4500,0
20240527,192100,0,4500,4500,4500,4500,0
20240527,192000,0,4500,4500,4500,4500,0
20240527,191900,0,4500,4500,4500,4500,0
20240527,191800,0,4500,4500,4500,4500,0
20240527,191700,0,4500,4500,4500,4500,0
20240527,191600,0,4500,4500,4500,4500,0
20240527,191500,0,4500,4500,4500,4500,0
20240527,191400,0,4500,4500,4500,4500,0
20240527,191300,0,4500,4500,4500,4500,0
20240527,191200,0,4500,4500,4500,4500,0
20240527,191100,0,4500,4500,4500,4500,0
20240527,191000,0,4500,4500,4500,4500,0
20240527,190900,0,4500,4500,4500,4500,0
20240527,190800,0,4500,4500,4500,4500,0
20240527,190700,0,4500,4500,4500,4500,0
20240527,190600,0,4500,4500,4500,4500,0
20240527,190500,0,4500,4500,4500,4500,0
20240527,190400,0,4500,4500,4500,4500,0
20240527,190300,0,4500,4500,4500,4500,0
20240527,190200,0,4500,4500,4500,4500,0
20240527,190100,0,4500,4500,4500,4500,0
20240527,190000,0,4500,4500,4500,4500,0
20240527,185900,0,4500,4500,4500,4500,0
20240527,185800,0,4500,4500,4500,4500,0
20240527,185700,0,4500,4500,4500,4500,0
20240527,185600,0,4500,4500,4500,4500,0
20240527,185500,0,4500,4500,4500,4500,0
20240527,185400,0,4500,4500,4500,4500,0
20240527,185300,0,4500,4500,4500,4500,0
20240527,185200,0,4500,4500,4500,4500,0
20240527,185100,0,4500,4500,4500,4500,0
20240527,185000,0,4500,4500,4500,4500,0
20240527,184900,0,4500,4500,4500,4500,0
20240527,184800,0,4500,4500,4500,4500,0
20240527,184700,0,4500,4500,4500,4500,0
20240527,184600,0,4500,4500,4500,4500,0
20240527,184500,0,4500,4500,4500,4500,0
20240527,184400,0,4500,4500,4500,4500,0
20240527,184300,0,4500,4500,4500,4500,0
20240527,184200,0,4500,4500,4500,4500,0
20240527,184100,0,4500,4500,4500,4500,0
20240527,184000,0,4500,4500,4500,4500,0
20240527,183900,0,4500,4500,4500,4500,0
20240527,183800,0,4500,4500,4500,4500,0
20240527,183700,0,4500,4500,4500,4500,0
20240527,183600,0,4500,4500,4500,4500,0
20240527,183500,0,4500,4500,4500,4500,0
20240527,183400,0,4500,4500,4500,4500,0
20240527,183300,0,4500,4500,4500,4500,0
20240527,183200,0,4500,4500,4500,4500,0
20240527,183100,0,4500,4500,4500,4500,0
20240527,183000,0,4500,4500,4500,4500,0
20240527,182900,0,4500,4500,4500,4500,0
20240527,182800,0,4500,4500,4500,4500,0
20240527,182700,0,4500,4500,4500,4500,0
20240527,182600,0,4500,4500,4500,4500,0
20240527,182500,0,4500,4500,4500,4500,0
20240527,182400,0,4500,4500,4500,4500,0
20240527,182300,0,4500,4500,4500,4500,0
20240527,182200,0,4500,4500,4500,4500,0
20240527,182100,0,4500,4500,4500,4500,0
20240527,182000,0,4500,4500,4500,4500,0
20240527,181900,0,4500,4500,4500,4500,0
20240527,181800,0,4500,4500,4500,4500,0
20240527,181700,0,4500,4500,4500,4500,0
20240527,181600,0,4500,4500,4500,4500,0
20240527,181500,0,4500,4500,4500,4500,0
20240527,181400,0,4500,4500,4500,4500,0
20240527,181300,0,4500,4500,4500,4500,0
20240527,181200,0,4500,4500,4500,4500,0
20240527,181100,0,4500,4500,4500,4500,0
20240527,181000,0,4500,4500,4500,4500,0
20240527,180900,0,4500,4500,4500,4500,0
20240527,180800,0,4500,4500,4500,4500,0
20240527,180700,0,4500,4500,4500,4500,0
20240527,180600,0,4500,4500,4500,4500,0
20240527,180500,0,4500,4500,4500,4500,0
20240527,180400,0,4500,4500,4500,4500,0
20240527,180300,0,4500,4500,4500,4500,0
20240527,180200,0,4500,4500,4500,4500,0
20240527,180100,0,4500,4500,4500,4500,0
20240527,180000,0,4500,4500,4500,4500,0
20240527,175900,0,4500,4500,4500,4500,0
20240527,175800,0,4500,4500,4500,4500,0
20240527,175700,0,4500,4500,4500,4500,0
20240527,175600,0,4500,4500,4500,4500,0
20240527,175500,0,4500,4500,4500,4500,0
20240527,175400,0,4500,4500,4500,4500,0
20240527,175300,0,4500,4500,4500,4500,0
20240527,175200,0,4500,4500,4500,4500,0
20240527,175100,0,4500,4500,4500,4500,0
20240527,175000,0,4500,4500,4500,4500,0
20240527,174900,0,4500,4500,4500,4500,0
20240527,174800,0,4500,4500,4500,4500,0
20240527,174700,0,4500,4500,4500,4500,0
20240527,174600,0,4500,4500,4500,4500,0
20240527,174500,0,4500,4500,4500,4500,0
20240527,174400,0,4500,4500,4500,4500,0
20240527,174300,0,4500,4500,4500,4500,0
20240527,174200,0,4500,4500,4500,4500,0
20240527,174100,0,4500,4500,4500,4500,0
20240527,174000,0,4500,4500,4500,4500,0
20240527,173900,0,4500,4500,4500,4500,0
20240527,173800,0,4500,4500,4500,4500,0
20240527,173700,0,4500,4500,4500,4500,0
20240527,173600,0,4500,4500,4500,4500,0
20240527,173500,0,4500,4500,4500,4500,0
20240527,173400,0,4500,4500,4500,4500,0
20240527,173300,0,4500,4500,4500,4500,0
20240527,173200,0,4500,4500,4500,4500,0
20240527,173100,0,4500,4500,4500,4500,0
20240527,173000,0,4500,4500,4500,4500,0
20240527,172900,0,4500,4500,4500,4500,0
20240527,172800,0,4500,4500,4500,4500,0
20240527,172700,0,4500,4500,4500,4500,0
20240527,172600,0,4500,4500,4500,4500,0
20240527,172500,0,4500,4500,4500,4500,0
20240527,172400,0,4500,4500,4500,4500,0
20240527,172300,0,4500,4500,4500,4500,0
20240527,172200,0,4500,4500,4500,4500,0
20240527,172100,0,4500,4500,4500,4500,0
20240527,172000,0,4500,4500,4500,4500,0
20240527,171900,0,4500,4500,4500,4500,0
20240527,171800,0,4500,4500,4500,4500,0
20240527,171700,0,4500,4500,4500,4500,0
20240527,171600,0,4500,4500,4500,4500,0
20240527,171500,0,4500,4500,4500,4500,0
20240527,171400,0,4500,4500,4500,4500,0
20240527,171300,0,4500,4500,4500,4500,0
20240527,171200,0,4500,4500,4500,4500,0
20240527,171100,0,4500,4500,4500,4500,0
20240527,171000,0,4500,4500,4500,4500,0
20240527,170900,0,4500,4500,4500,4500,0
20240527,170800,0,4500,4500,4500,4500,0
20240527,170700,0,4500,4500,4500,4500,0
20240527,170600,0,4500,4500,4500,4500,0
20240527,170500,0,4500,4500,4500,4500,0
20240527,170400,0,4500,4500,4500,4500,0
20240527,170300,0,4500,4500,4500,4500,0
20240527,170200,0,4500,4500,4500,4500,0
20240527,170100,0,4500,4500,4500,4500,0
20240527,170000,0,4500,4500,4500,4500,0
20240527,165900,0,4500,4500,4500,4500,0
20240527,165800,0,4500,4500,4500,4500,0
20240527,165700,0,4500,4500,4500,4500,0
20240527,165600,0,4500,4500,4500,4500,0
20240527,165500,0,4500,4500,4500,4500,0
20240527,165400,0,4500,4500,4500,4500,0
20240527,165300,0,4500,4500,4500,4500,0
20240527,165200,0,4500,4500,4500,4500,0
20240527,165100,0,4500,4500,4500,4500,0
20240527,165000,0,4500,4500,4500,4500,0
20240527,164900,0,4500,4500,4500,4500,0
20240527,164800,0,4500,4500,4500,4500,0
20240527,164700,0,4500,4500,4500,4500,0
20240527,164600,0,4500,4500,4500,4500,0
20240527,164500,0,4500,4500,4500,4500,0
20240527,164400,0,4500,4500,4500,4500,0
20240527,164300,0,4500,4500,4500,4500,0
20240527,164200,0,4500,4500,4500,4500,0
20240527,164100,0,4500,4500,4500,4500,0
20240527,164000,0,4500,4500,4500,4500,0
20240527,163900,0,4500,4500,4500,4500,0
20240527,163800,0,4500,4500,4500,4500,0
20240527,163700,0,4500,4500,4500,4500,0
20240527,163600,0,4500,4500,4500,4500,0
20240527,163500,0,4500,4500,4500,4500,0
20240527,163400,0,4500,4500,4500,4500,0
20240527,163300,0,4500,4500,4500,4500,0
20240527,163200,0,4500,4500,4500,4500,0
20240527,163100,0,4500,4500,4500,4500,0
20240527,163000,0,4500,4500,4500,4500,0
20240527,162900,0,4500,4500,4500,4500,0
20240527,162800,0,4500,4500,4500,4500,0
20240527,162700,0,4500,4500,4500,4500,0
20240527,162600,0,4500,4500,4500,4500,0
20240527,162500,0,4500,4500,4500,4500,0
20240527,162400,0,4500,4500,4500,4500,0
20240527,162300,0,4500,4500,4500,4500,0
20240527,162200,0,4500,4500,4500,4500,0
20240527,162100,0,4500,4500,4500,4500,0
20240527,162000,0,4500,4500,4500,4500,0
20240527,161900,0,4500,4500,4500,4500,0
20240527,161800,0,4500,4500,4500,4500,0
20240527,161700,0,4500,4500,4500,4500,0
20240527,161600,0,4500,4500,4500,4500,0
20240527,161500,0,4500,4500,4500,4500,0
20240527,161400,0,4500,4500,4500,4500,0
20240527,161300,0,4500,4500,4500,4500,0
20240527,161200,0,4500,4500,4500,4500,0
20240527,161100,0,4500,4500,4500,4500,0
20240527,161000,0,4500,4500,4500,4500,0
20240527,160900,0,4500,4500,4500,4500,0
20240527,160800,0,4500,4500,4500,4500,0
20240527,160700,0,4500,4500,4500,4500,0
20240527,160600,0,4500,4500,4500,4500,0
20240527,160500,0,4500,4500,4500,4500,0
20240527,160400,0,4500,4500,4500,4500,0
20240527,160300,0,4500,4500,4500,4500,0
20240527,160200,0,4500,4500,4500,4500,0
20240527,160100,0,4500,4500,4500,4500,0
20240527,160000,0,4500,4500,4500,4500,0
20240527,155900,0,4500,4500,4500,4500,0
20240527,155800,0,4500,4500,4500,4500,0
20240527,155700,0,4500,4500,4500,4500,0
20240527,155600,0,4500,4500,4500,4500,0
20240527,155500,0,4500,4500,4500,4500,0
20240527,155400,0,4500,4500,4500,4500,0
20240527,155300,0,4500,4500,4500,4500,0
20240527,155200,0,4500,4500,4500,4500,0
20240527,155100,0,4500,4500,4500,4500,0
20240527,155000,0,4500,4500,4500,4500,0
20240527,154900,0,4500,4500,4500,4500,0
20240527,154800,0,4500,4500,4500,4500,0
20240527,154700,0,4500,4500,4500,4500,0
20240527,154600,0,4500,4500,4500,4500,0
20240527,154500,0,4500,4500,4500,4500,0
20240527,154400,0,4500,4500,4500,4500,0
20240527,154300,0,4500,4500,4500,4500,0
20240527,154200,0,4500,4500,4500,4500,0
20240527,154100,0,4500,4500,4500,4500,0
20240527,154000,0,4500,4500,4500,4500,0
20240527,153900,0,4500,4500,4500,4500,0
20240527,153800,0,4500,4500,4500,4500,0
20240527,153700,0,4500,4500,4500,4500,0
20240527,153600,0,4500,4500,4500,4500,0
20240527,153500,0,4500,4500,4500,4500,0
20240527,153400,0,4500,4500,4500,4500,0
20240527,153300,0,4500,4500,4500,4500,0
20240527,153200,0,4500,4500,4500,4500,0
20240527,153100,0,4500,4500,4500,4500,0
20240527,153000,0,4500,4500,4500,4500,0
20240527,152900,0,4500,4500,4500,4500,0
20240527,152800,0,4500,4500,4500,4500,0
20240527,152700,0,4500,4500,4500,4500,0
20240527,152600,0,4500,4500,4500,4500,0
20240527,152500,0,4500,4500,4500,4500,0
20240527,152400,0,4500,4500,4500,4500,0
20240527,152300,0,4500,4500,4500,4500,0
20240527,152200,0,4500,4500,4500,4500,0
20240527,152100,0,4500,4500,4500,4500,0
20240527,152000,0,4500,4500,4500,4500,0
20240527,151900,0,4500,4500,4500,4500,0
20240527,151800,0,4500,4500,4500,4500,0
20240527,151700,0,4500,4500,4500,4500,0
20240527,151600,0,4500,4500,4500,4500,0
20240527,151500,0,4500,4500,4500,4500,0
20240527,151400,0,4500,4500,4500,4500,0
20240527,151300,0,4500,4500,4500,4500,0
20240527,151200,0,4500,4500,4500,4500,0
20240527,151100,0,4500,4500,4500,4500,0
20240527,151000,0,4500,4500,4500,4500,0
20240527,150900,0,4500,4500,4500,4500,0
20240527,150800,0,4500,4500,4500,4500,0
20240527,150700,0,4500,4500,4500,4500,0
20240527,150600,0,4500,4500,4500,4500,0
20240527,150500,0,4500,4500,4500,4500,0
20240527,150400,0,4500,4500,4500,4500,0
20240527,150300,0,4500,4500,4500,4500,0
20240527,150200,0,4500,4500,4500,4500,0
20240527,150100,0,4500,4500,4500,4500,0
20240527,150000,0,4500,4500,4500,4500,0
20240527,145900,0,4500,4500,4500,4500,0
20240527,145800,0,4500,4500,4500,4500,0
20240527,145700,0,4500,4500,4500,4500,0
20240527,145600,0,4500,4500,4500,4500,0
20240527,145500,0,4500,4500,4500,4500,0
20240527,145400,0,4500,4500,4500,4500,0
20240527,145300,0,4500,4500,4500,4500,0
20240527,145200,0,4500,4500,4500,4500,0
20240527,145100,0,4500,4500,4500,4500,0
20240527,145000,0,4500,4500,4500,4500,0
20240527,144900,0,4500,4500,4500,4500,0
20240527,144800,0,4500,4500,4500,4500,0
20240527,144700,0,4500,4500,4500,4500,0
20240527,144600,0,4500,4500,4500,4500,0
20240527,144500,0,4500,4500,4500,4500,0
20240527,144400,0,4500,4500,4500,4500,0
20240527,144300,0,4500,4500,4500,4500,0
20240527,144200,0,4500,4500,4500,4500,0
20240527,144100,0,4500,4500,4500,4500,0
20240527,144000,0,4500,4500,4500,4500,0
20240527,143900,0,4500,4500,4500,4500,0
20240527,143800,0,4500,4500,4500,4500,0
20240527,143700,0,4500,4500,4500,4500,0
20240527,143600,0,4500,4500,4500,4500,0
20240527,143500,0,4500,4500,4500,4500,0
20240527,143400,0,4500,4500,4500,4500,0
20240527,143300,0,4500,4500,4500,4500,0
20240527,143200,0,4500,4500,4500,4500,0
20240527,143100,0,4500,4500,4500,4500,0
20240527,143000,0,4500,4500,4500,4500,0
20240527,142900,0,4500,4500,4500,4500,0
20240527,142800,0,4500,4500,4500,4500,0
20240527,142700,0,4500,4500,4500,4500,0
20240527,142600,0,4500,4500,4500,4500,0
20240527,142500,0,4500,4500,4500,4500,0
20240527,142400,0,4500,4500,4500,4500,0
20240527,142300,0,4500,4500,4500,4500,0
20240527,142200,0,4500,4500,4500,4500,0
20240527,142100,0,4500,4500,4500,4500,0
20240527,142000,0,4500,4500,4500,4500,0
20240527,141900,0,4500,4500,4500,4500,0
20240527,141800,0,4500,4500,4500,4500,0
20240527,141700,0,4500,4500,4500,4500,0
20240527,141600,0,4500,4500,4500,4500,0
20240527,141500,0,4500,4500,4500,4500,0
20240527,141400,0,4500,4500,4500,4500,0
20240527,141300,0,4500,4500,4500,4500,0
20240527,141200,0,4500,4500,4500,4500,0
20240527,141100,0,4500,4500,4500,4500,0
20240527,141000,0,4500,4500,4500,4500,0
20240527,140900,0,4500,4500,4500,4500,0
20240527,140800,0,4500,4500,4500,4500,0
20240527,140700,0,4500,4500,4500,4500,0
20240527,140600,0,4500,4500,4500,4500,0
20240527,140500,0,4500,4500,4500,4500,0
20240527,140400,0,4500,4500,4500,4500,0
20240527,140300,0,4500,4500,4500,4500,0
20240527,140200,0,4500,4500,4500,4500,0
20240527,140100,0,4500,4500,4500,4500,0
20240527,140000,0,4500,4500,4500,4500,0
20240527,135900,0,4500,4500,4500,4500,0
20240527,135800,0,4500,4500,4500,4500,0
20240527,135700,0,4500,4500,4500,4500,0
20240527,135600,0,4500,4500,4500,4500,0
20240527,135500,0,4500,4500,4500,4500,0
20240527,135400,0,4500,4500,4500,4500,0
20240527,135300,0,4500,4500,4500,4500,0
20240527,135200,0,4500,4500,4500,4500,0
20240527,135100,0,4500,4500,4500,4500,0
20240527,135000,0,4500,4500,4500,4500,0
20240527,134900,0,4500,4500,4500,4500,0
20240527,134800,0,4500,4500,4500,4500,0
20240527,134700,0,4500,4500,4500,4500,0
20240527,134600,0,4500,4500,4500,4500,0
20240527,134500,0,4500,4500,4500,4500,0
20240527,134400,0,4500,4500,4500,4500,0
20240527,134300,0,4500,4500,4500,4500,0
20240527,134200,0,4500,4500,4500,4500,0
20240527,134100,0,4500,4500,4500,4500,0
20240527,134000,0,4500,4500,4500,4500,0
20240527,133900,0,4500,4500,4500,4500,0
20240527,133800,0,4500,4500,4500,4500,0
20240527,133700,0,4500,4500,4500,4500,0
20240527,133600,0,4500,4500,4500,4500,0
20240527,133500,0,4500,4500,4500,4500,0
20240527,133400,0,4500,4500,4500,4500,0
20240527,133300,0,4500,4500,4500,4500,0
20240527,133200,0,4500,4500,4500,4500,0
20240527,133100,0,4500,4500,4500,4500,0
20240527,133000,0,4500,4500,4500,4500,0
20240527,132900,0,4500,4500,4500,4500,0
20240527,132800,0,4500,4500,4500,4500,0
20240527,132700,0,4500,4500,4500,4500,0
20240527,132600,0,4500,4500,4500,4500,0
20240527,132500,0,4500,4500,4500,4500,0
20240527,132400,0,4500,4500,4500,4500,0
20240527,132300,0,4500,4500,4500,4500,0
20240527,132200,0,4500,4500,4500,4500,0
20240527,132100,0,4500,4500,4500,4500,0
20240527,132000,0,4500,4500,4500,4500,0
20240527,131900,0,4500,4500,4500,4500,0
20240527,131800,0,4500,4500,4500,4500,0
20240527,131700,0,4500,4500,4500,4500,0
20240527,131600,0,4500,4500,4500,4500,0
20240527,131500,0,4500,4500,4500,4500,0
20240527,131400,0,4500,4500,4500,4500,0
20240527,131300,0,4500,4500,4500,4500,0
20240527,131200,0,4500,4500,4500,4500,0
20240527,131100,0,4500,4500,4500,4500,0
20240527,131000,0,4500,4500,4500,4500,0
20240527,130900,0,4500,4500,4500,4500,0
20240527,130800,0,4500,4500,4500,4500,0
20240527,130700,0,4500,4500,4500,4500,0
20240527,130600,0,4500,4500,4500,4500,0
20240527,130500,0,4500,4500,4500,4500,0
20240527,130400,0,4500,4500,4500,4500,0
20240527,130300,0,4500,4500,4500,4500,0
20240527,130200,0,4500,4500,4500,4500,0
20240527,130100,0,4500,4500,4500,4500,0
20240527,130000,0,4500,4500,4500,4500,0
20240527,125900,0,4500,4500,4500,4500,0
20240527,125800,0,4500,4500,4500,4500,0
20240527,125700,0,4500,4500,4500,4500,0
20240527,125600,0,4500,4500,4500,4500,0
20240527,125500,0,4500,4500,4500,4500,0
20240527,125400,0,4500,4500,4500,4500,0
20240527,125300,0,4500,4500,4500,4500,0
20240527,125200,0,4500,4500,4500,4500,0
20240527,125100,0,4500,4500,4500,4500,0
20240527,125000,0,4500,4500,4500,4500,0
20240527,124900,0,4500,4500,4500,4500,0
20240527,124800,0,4500,4500,4500,4500,0
20240527,124700,0,4500,4500,4500,4500,0
20240527,124600,0,4500,4500,4500,4500,0
20240527,124500,0,4500,4500,4500,4500,0
20240527,124400,0,4500,4500,4500,4500,0
20240527,124300,0,4500,4500,4500,4500,0
20240527,124200,0,4500,4500,4500,4500,0
20240527,124100,0,4500,4500,4500,4500,0
20240527,124000,0,4500,4500,4500,4500,0
20240527,123900,0,4500,4500,4500,4500,0
20240527,123800,0,4500,4500,4500,4500,0
20240527,123700,0,4500,4500,4500,4500,0
20240527,123600,0,4500,4500,4500,4500,0
20240527,123500,0,4500,4500,4500,4500,0
20240527,123400,0,4500,4500,4500,4500,0
20240527,123300,0,4500,4500,4500,4500,0
20240527,123200,0,4500,4500,4500,4500,0
20240527,123100,0,4500,4500,4500,4500,0
20240527,123000,0,4500,4500,4500,4500,0
20240527,122900,0,4500,4500,4500,4500,0
20240527,122800,0,4500,4500,4500,4500,0
20240527,122700,0,4500,4500,4500,4500,0
20240527,122600,0,4500,4500,4500,4500,0
20240527,122500,0,4500,4500,4500,4500,0
20240527,122400,0,4500,4500,4500,4500,0
20240527,122300,0,4500,4500,4500,4500,0
20240527,122200,0,4500,4500,4500,4500,0
20240527,122100,0,4500,4500,4500,4500,0
20240527,122000,0,4500,4500,4500,4500,0
20240527,121900,0,4500,4500,4500,4500,0
20240527,121800,0,4500,4500,4500,4500,0
20240527,121700,0,4500,4500,4500,4500,0
20240527,121600,0,4500,4500,4500,4500,0
20240527,121500,0,4500,4500,4500,4500,0
20240527,121400,0,4500,4500,4500,4500,0
20240527,121300,0,4500,4500,4500,4500,0
20240527,121200,0,4500,4500,4500,4500,0
20240527,121100,0,4500,4500,4500,4500,0
20240527,121000,0,4500,4500,4500,4500,0
20240527,120900,0,4500,4500,4500,4500,0
20240527,120800,0,4500,4500,4500,4500,0
20240527,120700,0,4500,4500,4500,4500,0
20240527,120600,0,4500,4500,4500,4500,0
20240527,120500,0,4500,4500,4500,4500,0
20240527,120400,0,4500,4500,4500,4500,0
20240527,120300,0,4500,4500,4500,4500,0
20240527,120200,0,4500,4500,4500,4500,0
20240527,120100,0,4500,4500,4500,4500,0
20240527,120000,0,4500,4500,4500,4500,0
20240527,115900,0,4500,4500,4500,4500,0
20240527,115800,0,4500,4500,4500,4500,0
20240527,115700,0,4500,4500,4500,4500,0
20240527,115600,0,4500,4500,4500,4500,0
20240527,115500,0,4500,4500,4500,4500,0
20240527,115400,0,4500,4500,4500,4500,0
20240527,115300,0,4500,4500,4500,4500,0
20240527,115200,0,4500,4500,4500,4500,0
20240527,115100,0,4500,4500,4500,4500,0
20240527,115000,0,4500,4500,4500,4500,0
20240527,114900,0,4500,4500,4500,4500,0
20240527,114800,0,4500,4500,4500,4500,0
20240527,114700,0,4500,4500,4500,4500,0
20240527,114600,0,4500,4500,4500,4500,0
20240527,114500,0,4500,4500,4500,4500,0
20240527,114400,0,4500,4500,4500,4500,0
20240527,114300,0,4500,4500,4500,4500,0
20240527,114200,0,4500,4500,4500,4500,0
20240527,114100,0,4500,4500,4500,4500,0
20240527,114000,0,4500,4500,4500,4500,0
20240527,113900,0,4500,4500,4500,4500,0
20240527,113800,0,4500,4500,4500,4500,0
20240527,113700,0,4500,4500,4500,4500,0
20240527,113600,0,4500,4500,4500,4500,0
20240527,113500,0,4500,4500,4500,4500,0
20240527,113400,0,4500,4500,4500,4500,0
20240527,113300,0,4500,4500,4500,4500,0
20240527,113200,0,4500,4500,4500,4500,0
20240527,113100,0,4500,4500,4500,4500,0
20240527,113000,0,4500,4500,4500,4500,0
20240527,112900,0,4500,4500,4500,4500,0
20240527,112800,0,4500,4500,4500,4500,0
20240527,112700,0,4500,4500,4500,4500,0
20240527,112600,0,4500,4500,4500,4500,0
20240527,112500,0,4500,4500,4500,4500,0
20240527,112400,0,4500,4500,4500,4500,0
20240527,112300,0,4500,4500,4500,4500,0
20240527,112200,0,4500,4500,4500,4500,0
20240527,112100,0,4500,4500,4500,4500,0
20240527,112000,0,4500,4500,4500,4500,0
20240527,111900,0,4500,4500,4500,4500,0
20240527,111800,0,4500,4500,4500,4500,0
20240527,111700,0,4500,4500,4500,4500,0
20240527,111600,0,4500,4500,4500,4500,0
20240527,111500,0,4500,4500,4500,4500,0
20240527,111400,0,4500,4500,4500,4500,0
20240527,111300,0,4500,4500,4500,4500,0
20240527,111200,0,4500,4500,4500,4500,0
20240527,111100,0,4500,4500,4500,4500,0
20240527,111000,0,4500,4500,4500,4500,0
20240527,110900,0,4500,4500,4500,4500,0
20240527,110800,0,4500,4500,4500,4500,0
20240527,110700,0,4500,4500,4500,4500,0
20240527,110600,0,4500,4500,4500,4500,0
20240527,110500,0,4500,4500,4500,4500,0
20240527,110400,0,4500,4500,4500,4500,0
20240527,110300,0,4500,4500,4500,4500,0
20240527,110200,0,4500,4500,4500,4500,0
20240527,110100,0,4500,4500,4500,4500,0
20240527,110000,0,4500,4500,4500,4500,0
20240527,105900,0,4500,4500,4500,4500,0
20240527,105800,0,4500,4500,4500,4500,0
20240527,105700,0,4500,4500,4500,4500,0
20240527,105600,0,4500,4500,4500,4500,0
20240527,105500,0,4500,4500,4500,4500,0
20240527,105400,0,4500,4500,4500,4500,0
20240527,105300,0,4500,4500,4500,4500,0
20240527,105200,0,4500,4500,4500,4500,0
20240527,105100,0,4500,4500,4500,4500,0
20240527,105000,0,4500,4500,4500,4500,0
20240527,104900,0,4500,4500,4500,4500,0
20240527,104800,0,4500,4500,4500,4500,0
20240527,104700,0,4500,4500,4500,4500,0
20240527,104600,0,4500,4500,4500,4500,0
20240527,104500,0,4500,4500,4500,4500,0
20240527,104400,0,4500,4500,4500,4500,0
20240527,104300,0,4500,4500,4500,4500,0
20240527,104200,0,4500,4500,4500,4500,0
20240527,104100,0,4500,4500,4500,4500,0
20240527,104000,0,4500,4500,4500,4500,0
20240527,103900,0,4500,4500,4500,4500,0
20240527,103800,0,4500,4500,4500,4500,0
20240527,103700,0,4500,4500,4500,4500,0
20240527,103600,0,4500,4500,4500,4500,0
20240527,103500,0,4500,4500,4500,4500,0
20240527,103400,0,4500,4500,4500,4500,0
20240527,103300,0,4500,4500,4500,4500,0
20240527,103200,0,4500,4500,4500,4500,0
20240527,103100,0,4500,4500,4500,4500,0
20240527,103000,0,4500,4500,4500,4500,0
20240527,102900,0,4500,4500,4500,4500,0
20240527,102800,0,4500,4500,4500,4500,0
20240527,102700,0,4500,4500,4500,4500,0
20240527,102600,0,4500,4500,4500,4500,0
20240527,102500,0,4500,4500,4500,4500,0
20240527,102400,0,4500,4500,4500,4500,0
20240527,102300,0,4500,4500,4500,4500,0
20240527,102200,0,4500,4500,4500,4500,0
20240527,102100,0,4500,4500,4500,4500,0
20240527,102000,0,4500,4500,4500,4500,0
20240527,101900,0,4500,4500,4500,4500,0
20240527,101800,0,4500,4500,4500,4500,0
20240527,101700,0,4500,4500,4500,4500,0
20240527,101600,0,4500,4500,4500,4500,0
20240527,101500,0,4500,4500,4500,4500,0
20240527,101400,0,4500,4500,4500,4500,0
20240527,101300,0,4500,4500,4500,4500,0
20240527,101200,0,4500,4500,4500,4500,0
20240527,101100,0,4500,4500,4500,4500,0
20240527,101000,0,4500,4500,4500,4500,0
20240527,100900,0,4500,4500,4500,4500,0
20240527,100800,0,4500,4500,4500,4500,0
20240527,100700,0,4500,4500,4500,4500,0
20240527,100600,0,4500,4500,4500,4500,0
20240527,100500,0,4500,4500,4500,4500,0
20240527,100400,0,4500,4500,4500,4500,0
20240527,100300,0,4500,4500,4500,4500,0
20240527,100200,0,4500,4500,4500,4500,0
20240527,100100,0,4500,4500,4500,4500,0
20240527,100000,0,4500,4500,4500,4500,0
20240527,095900,0,4500,4500,4500,4500,0
20240527,095800,0,4500,4500,4500,4500,0
20240527,095700,0,4500,4500,4500,4500,0
20240527,095600,0,4500,4500,4500,4500,0
20240527,095500,0,4500,4500,4500,4500,0
20240527,095400,0,4500,4500,4500,4500,0
20240527,095300,0,4500,4500,4500,4500,0
20240527,095200,0,4500,4500,4500,4500,0
20240527,095100,0,4500,4500,4500,4500,0
20240527,095000,0,4500,4500,4500,4500,0
20240527,094900,0,4500,4500,4500,4500,0
20240527,094800,0,4500,4500,4500,4500,0
20240527,094700,0,4500,4500,4500,4500,0
20240527,094600,0,4500,4500,4500,4500,0
20240527,094500,0,4500,4500,4500,4500,0
20240527,094400,0,4500,4500,4500,4500,0
20240527,094300,0,4500,4500,4500,4500,0
20240527,094200,0,4500,4500,4500,4500,0
20240527,094100,0,4500,4500,4500,4500,0
20240527,094000,0,4500,4500,4500,4500,0
20240527,093900,0,4500,4500,4500,4500,0
20240527,093800,0,4500,4500,4500,4500,0
20240527,093700,0,4500,4500,4500,4500,0
20240527,093600,0,4500,4500,4500,4500,0
20240527,093500,0,4500,4500,4500,4500,0
20240527,093400,0,4500,4500,4500,4500,0
20240527,093300,0,4500,4500,4500,4500,0
20240527,093200,0,4500,4500,4500,4500,0
20240527,093100,0,4500,4500,4500,4500,0
20240527,093000,0,4500,4500,4500,4500,0
20240527,092900,0,4500,4500,4500,4500,0
20240527,092800,0,4500,4500,4500,4500,0
20240527,092700,0,4500,4500,4500,4500,0
20240527,092600,0,4500,4500,4500,4500,0
20240527,092500,0,4500,4500,4500,4500,0
20240527,092400,0,4500,4500,4500,4500,0
20240527,092300,0,4500,4500,4500,4500,0
20240527,092200,0,4500,4500,4500,4500,0
20240527,092100,0,4500,4500,4500,4500,0
20240527,092000,0,4500,4500,4500,4500,0
20240527,091900,0,4500,4500,4500,4500,0
20240527,091800,0,4500,4500,4500,4500,0
20240527,091700,0,4500,4500,4500,4500,0
20240527,091600,0,4500,4500,4500,4500,0
20240527,091500,0,4500,4500,4500,4500,0
20240527,091400,0,4500,4500,4500,4500,0
20240527,091300,0,4500,4500,4500,4500,0
20240527,091200,0,4500,4500,4500,4500,0
20240527,091100,0,4500,4500,4500,4500,0
20240527,091000,0,4500,4500,4500,4500,0
20240527,090900,0,4500,4500,4500,4500,0
20240527,090800,0,4500,4500,4500,4500,0
20240527,090700,0,4500,4500,4500,4500,0
20240527,090600,0,4500,4500,4500,4500,0
20240527,090500,0,4500,4500,4500,4500,0
20240527,090400,0,4500,4500,4500,4500,0
20240527,090300,0,4500,4500,4500,4500,0
20240527,090200,0,4500,4500,4500,4500,0
20240527,090100,0,4500,4500,4500,4500,0
20240527,090000,0,4500,4500,4500,4500,0