KissMeData/318020/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,203800,0,18100,18100,18100,18100,0
20231019,203700,0,18100,18100,18100,18100,0
20231019,203600,0,18100,18100,18100,18100,0
20231019,203500,0,18100,18100,18100,18100,0
20231019,203400,0,18100,18100,18100,18100,0
20231019,203300,0,18100,18100,18100,18100,0
20231019,203200,0,18100,18100,18100,18100,0
20231019,203100,0,18100,18100,18100,18100,0
20231019,203000,0,18100,18100,18100,18100,0
20231019,202900,0,18100,18100,18100,18100,0
20231019,202800,0,18100,18100,18100,18100,0
20231019,202700,0,18100,18100,18100,18100,0
20231019,202600,0,18100,18100,18100,18100,0
20231019,202500,0,18100,18100,18100,18100,0
20231019,202400,0,18100,18100,18100,18100,0
20231019,202300,0,18100,18100,18100,18100,0
20231019,202200,0,18100,18100,18100,18100,0
20231019,202100,0,18100,18100,18100,18100,0
20231019,202000,0,18100,18100,18100,18100,0
20231019,201900,0,18100,18100,18100,18100,0
20231019,201800,0,18100,18100,18100,18100,0
20231019,201700,0,18100,18100,18100,18100,0
20231019,201600,0,18100,18100,18100,18100,0
20231019,201500,0,18100,18100,18100,18100,0
20231019,201400,0,18100,18100,18100,18100,0
20231019,201300,0,18100,18100,18100,18100,0
20231019,201200,0,18100,18100,18100,18100,0
20231019,201100,0,18100,18100,18100,18100,0
20231019,201000,0,18100,18100,18100,18100,0
20231019,200900,0,18100,18100,18100,18100,0
20231019,200800,0,18100,18100,18100,18100,0
20231019,200700,0,18100,18100,18100,18100,0
20231019,200600,0,18100,18100,18100,18100,0
20231019,200500,0,18100,18100,18100,18100,0
20231019,200400,0,18100,18100,18100,18100,0
20231019,200300,0,18100,18100,18100,18100,0
20231019,200200,0,18100,18100,18100,18100,0
20231019,200100,0,18100,18100,18100,18100,0
20231019,200000,0,18100,18100,18100,18100,0
20231019,195900,0,18100,18100,18100,18100,0
20231019,195800,0,18100,18100,18100,18100,0
20231019,195700,0,18100,18100,18100,18100,0
20231019,195600,0,18100,18100,18100,18100,0
20231019,195500,0,18100,18100,18100,18100,0
20231019,195400,0,18100,18100,18100,18100,0
20231019,195300,0,18100,18100,18100,18100,0
20231019,195200,0,18100,18100,18100,18100,0
20231019,195100,0,18100,18100,18100,18100,0
20231019,195000,0,18100,18100,18100,18100,0
20231019,194900,0,18100,18100,18100,18100,0
20231019,194800,0,18100,18100,18100,18100,0
20231019,194700,0,18100,18100,18100,18100,0
20231019,194600,0,18100,18100,18100,18100,0
20231019,194500,0,18100,18100,18100,18100,0
20231019,194400,0,18100,18100,18100,18100,0
20231019,194300,0,18100,18100,18100,18100,0
20231019,194200,0,18100,18100,18100,18100,0
20231019,194100,0,18100,18100,18100,18100,0
20231019,194000,0,18100,18100,18100,18100,0
20231019,193900,0,18100,18100,18100,18100,0
20231019,193800,0,18100,18100,18100,18100,0
20231019,193700,0,18100,18100,18100,18100,0
20231019,193600,0,18100,18100,18100,18100,0
20231019,193500,0,18100,18100,18100,18100,0
20231019,193400,0,18100,18100,18100,18100,0
20231019,193300,0,18100,18100,18100,18100,0
20231019,193200,0,18100,18100,18100,18100,0
20231019,193100,0,18100,18100,18100,18100,0
20231019,193000,0,18100,18100,18100,18100,0
20231019,192900,0,18100,18100,18100,18100,0
20231019,192800,0,18100,18100,18100,18100,0
20231019,192700,0,18100,18100,18100,18100,0
20231019,192600,0,18100,18100,18100,18100,0
20231019,192500,0,18100,18100,18100,18100,0
20231019,192400,0,18100,18100,18100,18100,0
20231019,192300,0,18100,18100,18100,18100,0
20231019,192200,0,18100,18100,18100,18100,0
20231019,192100,0,18100,18100,18100,18100,0
20231019,192000,0,18100,18100,18100,18100,0
20231019,191900,0,18100,18100,18100,18100,0
20231019,191800,0,18100,18100,18100,18100,0
20231019,191700,0,18100,18100,18100,18100,0
20231019,191600,0,18100,18100,18100,18100,0
20231019,191500,0,18100,18100,18100,18100,0
20231019,191400,0,18100,18100,18100,18100,0
20231019,191300,0,18100,18100,18100,18100,0
20231019,191200,0,18100,18100,18100,18100,0
20231019,191100,0,18100,18100,18100,18100,0
20231019,191000,0,18100,18100,18100,18100,0
20231019,190900,0,18100,18100,18100,18100,0
20231019,190800,0,18100,18100,18100,18100,0
20231019,190700,0,18100,18100,18100,18100,0
20231019,190600,0,18100,18100,18100,18100,0
20231019,190500,0,18100,18100,18100,18100,0
20231019,190400,0,18100,18100,18100,18100,0
20231019,190300,0,18100,18100,18100,18100,0
20231019,190200,0,18100,18100,18100,18100,0
20231019,190100,0,18100,18100,18100,18100,0
20231019,190000,0,18100,18100,18100,18100,0
20231019,185900,0,18100,18100,18100,18100,0
20231019,185800,0,18100,18100,18100,18100,0
20231019,185700,0,18100,18100,18100,18100,0
20231019,185600,0,18100,18100,18100,18100,0
20231019,185500,0,18100,18100,18100,18100,0
20231019,185400,0,18100,18100,18100,18100,0
20231019,185300,0,18100,18100,18100,18100,0
20231019,185200,0,18100,18100,18100,18100,0
20231019,185100,0,18100,18100,18100,18100,0
20231019,185000,0,18100,18100,18100,18100,0
20231019,184900,0,18100,18100,18100,18100,0
20231019,184800,0,18100,18100,18100,18100,0
20231019,184700,0,18100,18100,18100,18100,0
20231019,184600,0,18100,18100,18100,18100,0
20231019,184500,0,18100,18100,18100,18100,0
20231019,184400,0,18100,18100,18100,18100,0
20231019,184300,0,18100,18100,18100,18100,0
20231019,184200,0,18100,18100,18100,18100,0
20231019,184100,0,18100,18100,18100,18100,0
20231019,184000,0,18100,18100,18100,18100,0
20231019,183900,0,18100,18100,18100,18100,0
20231019,183800,0,18100,18100,18100,18100,0
20231019,183700,0,18100,18100,18100,18100,0
20231019,183600,0,18100,18100,18100,18100,0
20231019,183500,0,18100,18100,18100,18100,0
20231019,183400,0,18100,18100,18100,18100,0
20231019,183300,0,18100,18100,18100,18100,0
20231019,183200,0,18100,18100,18100,18100,0
20231019,183100,0,18100,18100,18100,18100,0
20231019,183000,0,18100,18100,18100,18100,0
20231019,182900,0,18100,18100,18100,18100,0
20231019,182800,0,18100,18100,18100,18100,0
20231019,182700,0,18100,18100,18100,18100,0
20231019,182600,0,18100,18100,18100,18100,0
20231019,182500,0,18100,18100,18100,18100,0
20231019,182400,0,18100,18100,18100,18100,0
20231019,182300,0,18100,18100,18100,18100,0
20231019,182200,0,18100,18100,18100,18100,0
20231019,182100,0,18100,18100,18100,18100,0
20231019,182000,0,18100,18100,18100,18100,0
20231019,181900,0,18100,18100,18100,18100,0
20231019,181800,0,18100,18100,18100,18100,0
20231019,181700,0,18100,18100,18100,18100,0
20231019,181600,0,18100,18100,18100,18100,0
20231019,181500,0,18100,18100,18100,18100,0
20231019,181400,0,18100,18100,18100,18100,0
20231019,181300,0,18100,18100,18100,18100,0
20231019,181200,0,18100,18100,18100,18100,0
20231019,181100,0,18100,18100,18100,18100,0
20231019,181000,0,18100,18100,18100,18100,0
20231019,180900,0,18100,18100,18100,18100,0
20231019,180800,0,18100,18100,18100,18100,0
20231019,180700,0,18100,18100,18100,18100,0
20231019,180600,0,18100,18100,18100,18100,0
20231019,180500,0,18100,18100,18100,18100,0
20231019,180400,0,18100,18100,18100,18100,0
20231019,180300,0,18100,18100,18100,18100,0
20231019,180200,0,18100,18100,18100,18100,0
20231019,180100,0,18100,18100,18100,18100,0
20231019,180000,0,18100,18100,18100,18100,0
20231019,175900,0,18100,18100,18100,18100,0
20231019,175800,0,18100,18100,18100,18100,0
20231019,175700,0,18100,18100,18100,18100,0
20231019,175600,0,18100,18100,18100,18100,0
20231019,175500,0,18100,18100,18100,18100,0
20231019,175400,0,18100,18100,18100,18100,0
20231019,175300,0,18100,18100,18100,18100,0
20231019,175200,0,18100,18100,18100,18100,0
20231019,175100,0,18100,18100,18100,18100,0
20231019,175000,0,18100,18100,18100,18100,0
20231019,174900,0,18100,18100,18100,18100,0
20231019,174800,0,18100,18100,18100,18100,0
20231019,174700,0,18100,18100,18100,18100,0
20231019,174600,0,18100,18100,18100,18100,0
20231019,174500,0,18100,18100,18100,18100,0
20231019,174400,0,18100,18100,18100,18100,0
20231019,174300,0,18100,18100,18100,18100,0
20231019,174200,0,18100,18100,18100,18100,0
20231019,174100,0,18100,18100,18100,18100,0
20231019,174000,0,18100,18100,18100,18100,0
20231019,173900,0,18100,18100,18100,18100,0
20231019,173800,0,18100,18100,18100,18100,0
20231019,173700,0,18100,18100,18100,18100,0
20231019,173600,0,18100,18100,18100,18100,0
20231019,173500,0,18100,18100,18100,18100,0
20231019,173400,0,18100,18100,18100,18100,0
20231019,173300,0,18100,18100,18100,18100,0
20231019,173200,0,18100,18100,18100,18100,0
20231019,173100,0,18100,18100,18100,18100,0
20231019,173000,0,18100,18100,18100,18100,0
20231019,172900,0,18100,18100,18100,18100,0
20231019,172800,0,18100,18100,18100,18100,0
20231019,172700,0,18100,18100,18100,18100,0
20231019,172600,0,18100,18100,18100,18100,0
20231019,172500,0,18100,18100,18100,18100,0
20231019,172400,0,18100,18100,18100,18100,0
20231019,172300,0,18100,18100,18100,18100,0
20231019,172200,0,18100,18100,18100,18100,0
20231019,172100,0,18100,18100,18100,18100,0
20231019,172000,0,18100,18100,18100,18100,0
20231019,171900,0,18100,18100,18100,18100,0
20231019,171800,0,18100,18100,18100,18100,0
20231019,171700,0,18100,18100,18100,18100,0
20231019,171600,0,18100,18100,18100,18100,0
20231019,171500,0,18100,18100,18100,18100,0
20231019,171400,0,18100,18100,18100,18100,0
20231019,171300,0,18100,18100,18100,18100,0
20231019,171200,0,18100,18100,18100,18100,0
20231019,171100,0,18100,18100,18100,18100,0
20231019,171000,0,18100,18100,18100,18100,0
20231019,170900,0,18100,18100,18100,18100,0
20231019,170800,0,18100,18100,18100,18100,0
20231019,170700,0,18100,18100,18100,18100,0
20231019,170600,0,18100,18100,18100,18100,0
20231019,170500,0,18100,18100,18100,18100,0
20231019,170400,0,18100,18100,18100,18100,0
20231019,170300,0,18100,18100,18100,18100,0
20231019,170200,0,18100,18100,18100,18100,0
20231019,170100,0,18100,18100,18100,18100,0
20231019,170000,0,18100,18100,18100,18100,0
20231019,165900,0,18100,18100,18100,18100,0
20231019,165800,0,18100,18100,18100,18100,0
20231019,165700,0,18100,18100,18100,18100,0
20231019,165600,0,18100,18100,18100,18100,0
20231019,165500,0,18100,18100,18100,18100,0
20231019,165400,0,18100,18100,18100,18100,0
20231019,165300,0,18100,18100,18100,18100,0
20231019,165200,0,18100,18100,18100,18100,0
20231019,165100,0,18100,18100,18100,18100,0
20231019,165000,0,18100,18100,18100,18100,0
20231019,164900,0,18100,18100,18100,18100,0
20231019,164800,0,18100,18100,18100,18100,0
20231019,164700,0,18100,18100,18100,18100,0
20231019,164600,0,18100,18100,18100,18100,0
20231019,164500,0,18100,18100,18100,18100,0
20231019,164400,0,18100,18100,18100,18100,0
20231019,164300,0,18100,18100,18100,18100,0
20231019,164200,0,18100,18100,18100,18100,0
20231019,164100,0,18100,18100,18100,18100,0
20231019,164000,0,18100,18100,18100,18100,0
20231019,163900,0,18100,18100,18100,18100,0
20231019,163800,0,18100,18100,18100,18100,0
20231019,163700,0,18100,18100,18100,18100,0
20231019,163600,0,18100,18100,18100,18100,0
20231019,163500,0,18100,18100,18100,18100,0
20231019,163400,0,18100,18100,18100,18100,0
20231019,163300,0,18100,18100,18100,18100,0
20231019,163200,0,18100,18100,18100,18100,0
20231019,163100,0,18100,18100,18100,18100,0
20231019,163000,0,18100,18100,18100,18100,0
20231019,162900,0,18100,18100,18100,18100,0
20231019,162800,0,18100,18100,18100,18100,0
20231019,162700,0,18100,18100,18100,18100,0
20231019,162600,0,18100,18100,18100,18100,0
20231019,162500,0,18100,18100,18100,18100,0
20231019,162400,0,18100,18100,18100,18100,0
20231019,162300,0,18100,18100,18100,18100,0
20231019,162200,0,18100,18100,18100,18100,0
20231019,162100,0,18100,18100,18100,18100,0
20231019,162000,0,18100,18100,18100,18100,0
20231019,161900,0,18100,18100,18100,18100,0
20231019,161800,0,18100,18100,18100,18100,0
20231019,161700,0,18100,18100,18100,18100,0
20231019,161600,0,18100,18100,18100,18100,0
20231019,161500,0,18100,18100,18100,18100,0
20231019,161400,0,18100,18100,18100,18100,0
20231019,161300,0,18100,18100,18100,18100,0
20231019,161200,0,18100,18100,18100,18100,0
20231019,161100,0,18100,18100,18100,18100,0
20231019,161000,0,18100,18100,18100,18100,0
20231019,160900,0,18100,18100,18100,18100,0
20231019,160800,0,18100,18100,18100,18100,0
20231019,160700,0,18100,18100,18100,18100,0
20231019,160600,0,18100,18100,18100,18100,0
20231019,160500,0,18100,18100,18100,18100,0
20231019,160400,0,18100,18100,18100,18100,0
20231019,160300,0,18100,18100,18100,18100,0
20231019,160200,0,18100,18100,18100,18100,0
20231019,160100,0,18100,18100,18100,18100,0
20231019,160000,0,18100,18100,18100,18100,0
20231019,155900,0,18100,18100,18100,18100,0
20231019,155800,0,18100,18100,18100,18100,0
20231019,155700,0,18100,18100,18100,18100,0
20231019,155600,0,18100,18100,18100,18100,0
20231019,155500,0,18100,18100,18100,18100,0
20231019,155400,0,18100,18100,18100,18100,0
20231019,155300,0,18100,18100,18100,18100,0
20231019,155200,0,18100,18100,18100,18100,0
20231019,155100,0,18100,18100,18100,18100,0
20231019,155000,0,18100,18100,18100,18100,0
20231019,154900,0,18100,18100,18100,18100,0
20231019,154800,0,18100,18100,18100,18100,0
20231019,154700,0,18100,18100,18100,18100,0
20231019,154600,0,18100,18100,18100,18100,0
20231019,154500,0,18100,18100,18100,18100,0
20231019,154400,0,18100,18100,18100,18100,0
20231019,154300,0,18100,18100,18100,18100,0
20231019,154200,0,18100,18100,18100,18100,0
20231019,154100,0,18100,18100,18100,18100,0
20231019,154000,0,18100,18100,18100,18100,0
20231019,153900,0,18100,18100,18100,18100,0
20231019,153800,0,18100,18100,18100,18100,0
20231019,153700,0,18100,18100,18100,18100,0
20231019,153600,0,18100,18100,18100,18100,0
20231019,153500,0,18100,18100,18100,18100,0
20231019,153400,0,18100,18100,18100,18100,0
20231019,153300,0,18100,18100,18100,18100,0
20231019,153200,0,18100,18100,18100,18100,0
20231019,153100,0,18100,18100,18100,18100,0
20231019,153000,0,18100,18100,18100,18100,0
20231019,152900,0,18100,18100,18100,18100,0
20231019,152800,0,18100,18100,18100,18100,0
20231019,152700,0,18100,18100,18100,18100,0
20231019,152600,0,18100,18100,18100,18100,0
20231019,152500,0,18100,18100,18100,18100,0
20231019,152400,0,18100,18100,18100,18100,0
20231019,152300,0,18100,18100,18100,18100,0
20231019,152200,0,18100,18100,18100,18100,0
20231019,152100,0,18100,18100,18100,18100,0
20231019,152000,0,18100,18100,18100,18100,0
20231019,151900,0,18100,18100,18100,18100,0
20231019,151800,0,18100,18100,18100,18100,0
20231019,151700,0,18100,18100,18100,18100,0
20231019,151600,0,18100,18100,18100,18100,0
20231019,151500,0,18100,18100,18100,18100,0
20231019,151400,0,18100,18100,18100,18100,0
20231019,151300,0,18100,18100,18100,18100,0
20231019,151200,0,18100,18100,18100,18100,0
20231019,151100,0,18100,18100,18100,18100,0
20231019,151000,0,18100,18100,18100,18100,0
20231019,150900,0,18100,18100,18100,18100,0
20231019,150800,0,18100,18100,18100,18100,0
20231019,150700,0,18100,18100,18100,18100,0
20231019,150600,0,18100,18100,18100,18100,0
20231019,150500,0,18100,18100,18100,18100,0
20231019,150400,0,18100,18100,18100,18100,0
20231019,150300,0,18100,18100,18100,18100,0
20231019,150200,0,18100,18100,18100,18100,0
20231019,150100,0,18100,18100,18100,18100,0
20231019,150000,0,18100,18100,18100,18100,0
20231019,145900,0,18100,18100,18100,18100,0
20231019,145800,0,18100,18100,18100,18100,0
20231019,145700,0,18100,18100,18100,18100,0
20231019,145600,0,18100,18100,18100,18100,0
20231019,145500,0,18100,18100,18100,18100,0
20231019,145400,0,18100,18100,18100,18100,0
20231019,145300,0,18100,18100,18100,18100,0
20231019,145200,0,18100,18100,18100,18100,0
20231019,145100,0,18100,18100,18100,18100,0
20231019,145000,0,18100,18100,18100,18100,0
20231019,144900,0,18100,18100,18100,18100,0
20231019,144800,0,18100,18100,18100,18100,0
20231019,144700,0,18100,18100,18100,18100,0
20231019,144600,0,18100,18100,18100,18100,0
20231019,144500,0,18100,18100,18100,18100,0
20231019,144400,0,18100,18100,18100,18100,0
20231019,144300,0,18100,18100,18100,18100,0
20231019,144200,0,18100,18100,18100,18100,0
20231019,144100,0,18100,18100,18100,18100,0
20231019,144000,0,18100,18100,18100,18100,0
20231019,143900,0,18100,18100,18100,18100,0
20231019,143800,0,18100,18100,18100,18100,0
20231019,143700,0,18100,18100,18100,18100,0
20231019,143600,0,18100,18100,18100,18100,0
20231019,143500,0,18100,18100,18100,18100,0
20231019,143400,0,18100,18100,18100,18100,0
20231019,143300,0,18100,18100,18100,18100,0
20231019,143200,0,18100,18100,18100,18100,0
20231019,143100,0,18100,18100,18100,18100,0
20231019,143000,0,18100,18100,18100,18100,0
20231019,142900,0,18100,18100,18100,18100,0
20231019,142800,0,18100,18100,18100,18100,0
20231019,142700,0,18100,18100,18100,18100,0
20231019,142600,0,18100,18100,18100,18100,0
20231019,142500,0,18100,18100,18100,18100,0
20231019,142400,0,18100,18100,18100,18100,0
20231019,142300,0,18100,18100,18100,18100,0
20231019,142200,0,18100,18100,18100,18100,0
20231019,142100,0,18100,18100,18100,18100,0
20231019,142000,0,18100,18100,18100,18100,0
20231019,141900,0,18100,18100,18100,18100,0
20231019,141800,0,18100,18100,18100,18100,0
20231019,141700,0,18100,18100,18100,18100,0
20231019,141600,0,18100,18100,18100,18100,0
20231019,141500,0,18100,18100,18100,18100,0
20231019,141400,0,18100,18100,18100,18100,0
20231019,141300,0,18100,18100,18100,18100,0
20231019,141200,0,18100,18100,18100,18100,0
20231019,141100,0,18100,18100,18100,18100,0
20231019,141000,0,18100,18100,18100,18100,0
20231019,140900,0,18100,18100,18100,18100,0
20231019,140800,0,18100,18100,18100,18100,0
20231019,140700,0,18100,18100,18100,18100,0
20231019,140600,0,18100,18100,18100,18100,0
20231019,140500,0,18100,18100,18100,18100,0
20231019,140400,0,18100,18100,18100,18100,0
20231019,140300,0,18100,18100,18100,18100,0
20231019,140200,0,18100,18100,18100,18100,0
20231019,140100,0,18100,18100,18100,18100,0
20231019,140000,0,18100,18100,18100,18100,0
20231019,135900,0,18100,18100,18100,18100,0
20231019,135800,0,18100,18100,18100,18100,0
20231019,135700,0,18100,18100,18100,18100,0
20231019,135600,0,18100,18100,18100,18100,0
20231019,135500,0,18100,18100,18100,18100,0
20231019,135400,0,18100,18100,18100,18100,0
20231019,135300,0,18100,18100,18100,18100,0
20231019,135200,0,18100,18100,18100,18100,0
20231019,135100,0,18100,18100,18100,18100,0
20231019,135000,0,18100,18100,18100,18100,0
20231019,134900,0,18100,18100,18100,18100,0
20231019,134800,0,18100,18100,18100,18100,0
20231019,134700,0,18100,18100,18100,18100,0
20231019,134600,0,18100,18100,18100,18100,0
20231019,134500,0,18100,18100,18100,18100,0
20231019,134400,0,18100,18100,18100,18100,0
20231019,134300,0,18100,18100,18100,18100,0
20231019,134200,0,18100,18100,18100,18100,0
20231019,134100,0,18100,18100,18100,18100,0
20231019,134000,0,18100,18100,18100,18100,0
20231019,133900,0,18100,18100,18100,18100,0
20231019,133800,0,18100,18100,18100,18100,0
20231019,133700,0,18100,18100,18100,18100,0
20231019,133600,0,18100,18100,18100,18100,0
20231019,133500,0,18100,18100,18100,18100,0
20231019,133400,0,18100,18100,18100,18100,0
20231019,133300,0,18100,18100,18100,18100,0
20231019,133200,0,18100,18100,18100,18100,0
20231019,133100,0,18100,18100,18100,18100,0
20231019,133000,0,18100,18100,18100,18100,0
20231019,132900,0,18100,18100,18100,18100,0
20231019,132800,0,18100,18100,18100,18100,0
20231019,132700,0,18100,18100,18100,18100,0
20231019,132600,0,18100,18100,18100,18100,0
20231019,132500,0,18100,18100,18100,18100,0
20231019,132400,0,18100,18100,18100,18100,0
20231019,132300,0,18100,18100,18100,18100,0
20231019,132200,0,18100,18100,18100,18100,0
20231019,132100,0,18100,18100,18100,18100,0
20231019,132000,0,18100,18100,18100,18100,0
20231019,131900,0,18100,18100,18100,18100,0
20231019,131800,0,18100,18100,18100,18100,0
20231019,131700,0,18100,18100,18100,18100,0
20231019,131600,0,18100,18100,18100,18100,0
20231019,131500,0,18100,18100,18100,18100,0
20231019,131400,0,18100,18100,18100,18100,0
20231019,131300,0,18100,18100,18100,18100,0
20231019,131200,0,18100,18100,18100,18100,0
20231019,131100,0,18100,18100,18100,18100,0
20231019,131000,0,18100,18100,18100,18100,0
20231019,130900,0,18100,18100,18100,18100,0
20231019,130800,0,18100,18100,18100,18100,0
20231019,130700,0,18100,18100,18100,18100,0
20231019,130600,0,18100,18100,18100,18100,0
20231019,130500,0,18100,18100,18100,18100,0
20231019,130400,0,18100,18100,18100,18100,0
20231019,130300,0,18100,18100,18100,18100,0
20231019,130200,0,18100,18100,18100,18100,0
20231019,130100,0,18100,18100,18100,18100,0
20231019,130000,0,18100,18100,18100,18100,0
20231019,125900,0,18100,18100,18100,18100,0
20231019,125800,0,18100,18100,18100,18100,0
20231019,125700,0,18100,18100,18100,18100,0
20231019,125600,0,18100,18100,18100,18100,0
20231019,125500,0,18100,18100,18100,18100,0
20231019,125400,0,18100,18100,18100,18100,0
20231019,125300,0,18100,18100,18100,18100,0
20231019,125200,0,18100,18100,18100,18100,0
20231019,125100,0,18100,18100,18100,18100,0
20231019,125000,0,18100,18100,18100,18100,0
20231019,124900,0,18100,18100,18100,18100,0
20231019,124800,0,18100,18100,18100,18100,0
20231019,124700,0,18100,18100,18100,18100,0
20231019,124600,0,18100,18100,18100,18100,0
20231019,124500,0,18100,18100,18100,18100,0
20231019,124400,0,18100,18100,18100,18100,0
20231019,124300,0,18100,18100,18100,18100,0
20231019,124200,0,18100,18100,18100,18100,0
20231019,124100,0,18100,18100,18100,18100,0
20231019,124000,0,18100,18100,18100,18100,0
20231019,123900,0,18100,18100,18100,18100,0
20231019,123800,0,18100,18100,18100,18100,0
20231019,123700,0,18100,18100,18100,18100,0
20231019,123600,0,18100,18100,18100,18100,0
20231019,123500,0,18100,18100,18100,18100,0
20231019,123400,0,18100,18100,18100,18100,0
20231019,123300,0,18100,18100,18100,18100,0
20231019,123200,0,18100,18100,18100,18100,0
20231019,123100,0,18100,18100,18100,18100,0
20231019,123000,0,18100,18100,18100,18100,0
20231019,122900,0,18100,18100,18100,18100,0
20231019,122800,0,18100,18100,18100,18100,0
20231019,122700,0,18100,18100,18100,18100,0
20231019,122600,0,18100,18100,18100,18100,0
20231019,122500,0,18100,18100,18100,18100,0
20231019,122400,0,18100,18100,18100,18100,0
20231019,122300,0,18100,18100,18100,18100,0
20231019,122200,0,18100,18100,18100,18100,0
20231019,122100,0,18100,18100,18100,18100,0
20231019,122000,0,18100,18100,18100,18100,0
20231019,121900,0,18100,18100,18100,18100,0
20231019,121800,0,18100,18100,18100,18100,0
20231019,121700,0,18100,18100,18100,18100,0
20231019,121600,0,18100,18100,18100,18100,0
20231019,121500,0,18100,18100,18100,18100,0
20231019,121400,0,18100,18100,18100,18100,0
20231019,121300,0,18100,18100,18100,18100,0
20231019,121200,0,18100,18100,18100,18100,0
20231019,121100,0,18100,18100,18100,18100,0
20231019,121000,0,18100,18100,18100,18100,0
20231019,120900,0,18100,18100,18100,18100,0
20231019,120800,0,18100,18100,18100,18100,0
20231019,120700,0,18100,18100,18100,18100,0
20231019,120600,0,18100,18100,18100,18100,0
20231019,120500,0,18100,18100,18100,18100,0
20231019,120400,0,18100,18100,18100,18100,0
20231019,120300,0,18100,18100,18100,18100,0
20231019,120200,0,18100,18100,18100,18100,0
20231019,120100,0,18100,18100,18100,18100,0
20231019,120000,0,18100,18100,18100,18100,0
20231019,115900,0,18100,18100,18100,18100,0
20231019,115800,0,18100,18100,18100,18100,0
20231019,115700,0,18100,18100,18100,18100,0
20231019,115600,0,18100,18100,18100,18100,0
20231019,115500,0,18100,18100,18100,18100,0
20231019,115400,0,18100,18100,18100,18100,0
20231019,115300,0,18100,18100,18100,18100,0
20231019,115200,0,18100,18100,18100,18100,0
20231019,115100,0,18100,18100,18100,18100,0
20231019,115000,0,18100,18100,18100,18100,0
20231019,114900,0,18100,18100,18100,18100,0
20231019,114800,0,18100,18100,18100,18100,0
20231019,114700,0,18100,18100,18100,18100,0
20231019,114600,0,18100,18100,18100,18100,0
20231019,114500,0,18100,18100,18100,18100,0
20231019,114400,0,18100,18100,18100,18100,0
20231019,114300,0,18100,18100,18100,18100,0
20231019,114200,0,18100,18100,18100,18100,0
20231019,114100,0,18100,18100,18100,18100,0
20231019,114000,0,18100,18100,18100,18100,0
20231019,113900,0,18100,18100,18100,18100,0
20231019,113800,0,18100,18100,18100,18100,0
20231019,113700,0,18100,18100,18100,18100,0
20231019,113600,0,18100,18100,18100,18100,0
20231019,113500,0,18100,18100,18100,18100,0
20231019,113400,0,18100,18100,18100,18100,0
20231019,113300,0,18100,18100,18100,18100,0
20231019,113200,0,18100,18100,18100,18100,0
20231019,113100,0,18100,18100,18100,18100,0
20231019,113000,0,18100,18100,18100,18100,0
20231019,112900,0,18100,18100,18100,18100,0
20231019,112800,0,18100,18100,18100,18100,0
20231019,112700,0,18100,18100,18100,18100,0
20231019,112600,0,18100,18100,18100,18100,0
20231019,112500,0,18100,18100,18100,18100,0
20231019,112400,0,18100,18100,18100,18100,0
20231019,112300,0,18100,18100,18100,18100,0
20231019,112200,0,18100,18100,18100,18100,0
20231019,112100,0,18100,18100,18100,18100,0
20231019,112000,0,18100,18100,18100,18100,0
20231019,111900,0,18100,18100,18100,18100,0
20231019,111800,0,18100,18100,18100,18100,0
20231019,111700,0,18100,18100,18100,18100,0
20231019,111600,0,18100,18100,18100,18100,0
20231019,111500,0,18100,18100,18100,18100,0
20231019,111400,0,18100,18100,18100,18100,0
20231019,111300,0,18100,18100,18100,18100,0
20231019,111200,0,18100,18100,18100,18100,0
20231019,111100,0,18100,18100,18100,18100,0
20231019,111000,0,18100,18100,18100,18100,0
20231019,110900,0,18100,18100,18100,18100,0
20231019,110800,0,18100,18100,18100,18100,0
20231019,110700,0,18100,18100,18100,18100,0
20231019,110600,0,18100,18100,18100,18100,0
20231019,110500,0,18100,18100,18100,18100,0
20231019,110400,0,18100,18100,18100,18100,0
20231019,110300,0,18100,18100,18100,18100,0
20231019,110200,0,18100,18100,18100,18100,0
20231019,110100,0,18100,18100,18100,18100,0
20231019,110000,0,18100,18100,18100,18100,0
20231019,105900,0,18100,18100,18100,18100,0
20231019,105800,0,18100,18100,18100,18100,0
20231019,105700,0,18100,18100,18100,18100,0
20231019,105600,0,18100,18100,18100,18100,0
20231019,105500,0,18100,18100,18100,18100,0
20231019,105400,0,18100,18100,18100,18100,0
20231019,105300,0,18100,18100,18100,18100,0
20231019,105200,0,18100,18100,18100,18100,0
20231019,105100,0,18100,18100,18100,18100,0
20231019,105000,0,18100,18100,18100,18100,0
20231019,104900,0,18100,18100,18100,18100,0
20231019,104800,0,18100,18100,18100,18100,0
20231019,104700,0,18100,18100,18100,18100,0
20231019,104600,0,18100,18100,18100,18100,0
20231019,104500,0,18100,18100,18100,18100,0
20231019,104400,0,18100,18100,18100,18100,0
20231019,104300,0,18100,18100,18100,18100,0
20231019,104200,0,18100,18100,18100,18100,0
20231019,104100,0,18100,18100,18100,18100,0
20231019,104000,0,18100,18100,18100,18100,0
20231019,103900,0,18100,18100,18100,18100,0
20231019,103800,0,18100,18100,18100,18100,0
20231019,103700,0,18100,18100,18100,18100,0
20231019,103600,0,18100,18100,18100,18100,0
20231019,103500,0,18100,18100,18100,18100,0
20231019,103400,0,18100,18100,18100,18100,0
20231019,103300,0,18100,18100,18100,18100,0
20231019,103200,0,18100,18100,18100,18100,0
20231019,103100,0,18100,18100,18100,18100,0
20231019,103000,0,18100,18100,18100,18100,0
20231019,102900,0,18100,18100,18100,18100,0
20231019,102800,0,18100,18100,18100,18100,0
20231019,102700,0,18100,18100,18100,18100,0
20231019,102600,0,18100,18100,18100,18100,0
20231019,102500,0,18100,18100,18100,18100,0
20231019,102400,0,18100,18100,18100,18100,0
20231019,102300,0,18100,18100,18100,18100,0
20231019,102200,0,18100,18100,18100,18100,0
20231019,102100,0,18100,18100,18100,18100,0
20231019,102000,0,18100,18100,18100,18100,0
20231019,101900,0,18100,18100,18100,18100,0
20231019,101800,0,18100,18100,18100,18100,0
20231019,101700,0,18100,18100,18100,18100,0
20231019,101600,0,18100,18100,18100,18100,0
20231019,101500,0,18100,18100,18100,18100,0
20231019,101400,0,18100,18100,18100,18100,0
20231019,101300,0,18100,18100,18100,18100,0
20231019,101200,0,18100,18100,18100,18100,0
20231019,101100,0,18100,18100,18100,18100,0
20231019,101000,0,18100,18100,18100,18100,0
20231019,100900,0,18100,18100,18100,18100,0
20231019,100800,0,18100,18100,18100,18100,0
20231019,100700,0,18100,18100,18100,18100,0
20231019,100600,0,18100,18100,18100,18100,0
20231019,100500,0,18100,18100,18100,18100,0
20231019,100400,0,18100,18100,18100,18100,0
20231019,100300,0,18100,18100,18100,18100,0
20231019,100200,0,18100,18100,18100,18100,0
20231019,100100,0,18100,18100,18100,18100,0
20231019,100000,0,18100,18100,18100,18100,0
20231019,095900,0,18100,18100,18100,18100,0
20231019,095800,0,18100,18100,18100,18100,0
20231019,095700,0,18100,18100,18100,18100,0
20231019,095600,0,18100,18100,18100,18100,0
20231019,095500,0,18100,18100,18100,18100,0
20231019,095400,0,18100,18100,18100,18100,0
20231019,095300,0,18100,18100,18100,18100,0
20231019,095200,0,18100,18100,18100,18100,0
20231019,095100,0,18100,18100,18100,18100,0
20231019,095000,0,18100,18100,18100,18100,0
20231019,094900,0,18100,18100,18100,18100,0
20231019,094800,0,18100,18100,18100,18100,0
20231019,094700,0,18100,18100,18100,18100,0
20231019,094600,0,18100,18100,18100,18100,0
20231019,094500,0,18100,18100,18100,18100,0
20231019,094400,0,18100,18100,18100,18100,0
20231019,094300,0,18100,18100,18100,18100,0
20231019,094200,0,18100,18100,18100,18100,0
20231019,094100,0,18100,18100,18100,18100,0
20231019,094000,0,18100,18100,18100,18100,0
20231019,093900,0,18100,18100,18100,18100,0
20231019,093800,0,18100,18100,18100,18100,0
20231019,093700,0,18100,18100,18100,18100,0
20231019,093600,0,18100,18100,18100,18100,0
20231019,093500,0,18100,18100,18100,18100,0
20231019,093400,0,18100,18100,18100,18100,0
20231019,093300,0,18100,18100,18100,18100,0
20231019,093200,0,18100,18100,18100,18100,0
20231019,093100,0,18100,18100,18100,18100,0
20231019,093000,0,18100,18100,18100,18100,0
20231019,092900,0,18100,18100,18100,18100,0
20231019,092800,0,18100,18100,18100,18100,0
20231019,092700,0,18100,18100,18100,18100,0
20231019,092600,0,18100,18100,18100,18100,0
20231019,092500,0,18100,18100,18100,18100,0
20231019,092400,0,18100,18100,18100,18100,0
20231019,092300,0,18100,18100,18100,18100,0
20231019,092200,0,18100,18100,18100,18100,0
20231019,092100,0,18100,18100,18100,18100,0
20231019,092000,0,18100,18100,18100,18100,0
20231019,091900,0,18100,18100,18100,18100,0
20231019,091800,0,18100,18100,18100,18100,0
20231019,091700,0,18100,18100,18100,18100,0
20231019,091600,0,18100,18100,18100,18100,0
20231019,091500,0,18100,18100,18100,18100,0
20231019,091400,0,18100,18100,18100,18100,0
20231019,091300,0,18100,18100,18100,18100,0
20231019,091200,0,18100,18100,18100,18100,0
20231019,091100,0,18100,18100,18100,18100,0
20231019,091000,0,18100,18100,18100,18100,0
20231019,090900,0,18100,18100,18100,18100,0
20231019,090800,0,18100,18100,18100,18100,0
20231019,090700,0,18100,18100,18100,18100,0
20231019,090600,0,18100,18100,18100,18100,0
20231019,090500,0,18100,18100,18100,18100,0
20231019,090400,0,18100,18100,18100,18100,0
20231019,090300,0,18100,18100,18100,18100,0
20231019,090200,0,18100,18100,18100,18100,0
20231019,090100,0,18100,18100,18100,18100,0
20231019,090000,0,18100,18100,18100,18100,0