KissMeData/318020/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,210500,0,18100,18100,18100,18100,0
20231106,210400,0,18100,18100,18100,18100,0
20231106,210300,0,18100,18100,18100,18100,0
20231106,210200,0,18100,18100,18100,18100,0
20231106,210100,0,18100,18100,18100,18100,0
20231106,210000,0,18100,18100,18100,18100,0
20231106,205900,0,18100,18100,18100,18100,0
20231106,205800,0,18100,18100,18100,18100,0
20231106,205700,0,18100,18100,18100,18100,0
20231106,205600,0,18100,18100,18100,18100,0
20231106,205500,0,18100,18100,18100,18100,0
20231106,205400,0,18100,18100,18100,18100,0
20231106,205300,0,18100,18100,18100,18100,0
20231106,205200,0,18100,18100,18100,18100,0
20231106,205100,0,18100,18100,18100,18100,0
20231106,205000,0,18100,18100,18100,18100,0
20231106,204900,0,18100,18100,18100,18100,0
20231106,204800,0,18100,18100,18100,18100,0
20231106,204700,0,18100,18100,18100,18100,0
20231106,204600,0,18100,18100,18100,18100,0
20231106,204500,0,18100,18100,18100,18100,0
20231106,204400,0,18100,18100,18100,18100,0
20231106,204300,0,18100,18100,18100,18100,0
20231106,204200,0,18100,18100,18100,18100,0
20231106,204100,0,18100,18100,18100,18100,0
20231106,204000,0,18100,18100,18100,18100,0
20231106,203900,0,18100,18100,18100,18100,0
20231106,203800,0,18100,18100,18100,18100,0
20231106,203700,0,18100,18100,18100,18100,0
20231106,203600,0,18100,18100,18100,18100,0
20231106,203500,0,18100,18100,18100,18100,0
20231106,203400,0,18100,18100,18100,18100,0
20231106,203300,0,18100,18100,18100,18100,0
20231106,203200,0,18100,18100,18100,18100,0
20231106,203100,0,18100,18100,18100,18100,0
20231106,203000,0,18100,18100,18100,18100,0
20231106,202900,0,18100,18100,18100,18100,0
20231106,202800,0,18100,18100,18100,18100,0
20231106,202700,0,18100,18100,18100,18100,0
20231106,202600,0,18100,18100,18100,18100,0
20231106,202500,0,18100,18100,18100,18100,0
20231106,202400,0,18100,18100,18100,18100,0
20231106,202300,0,18100,18100,18100,18100,0
20231106,202200,0,18100,18100,18100,18100,0
20231106,202100,0,18100,18100,18100,18100,0
20231106,202000,0,18100,18100,18100,18100,0
20231106,201900,0,18100,18100,18100,18100,0
20231106,201800,0,18100,18100,18100,18100,0
20231106,201700,0,18100,18100,18100,18100,0
20231106,201600,0,18100,18100,18100,18100,0
20231106,201500,0,18100,18100,18100,18100,0
20231106,201400,0,18100,18100,18100,18100,0
20231106,201300,0,18100,18100,18100,18100,0
20231106,201200,0,18100,18100,18100,18100,0
20231106,201100,0,18100,18100,18100,18100,0
20231106,201000,0,18100,18100,18100,18100,0
20231106,200900,0,18100,18100,18100,18100,0
20231106,200800,0,18100,18100,18100,18100,0
20231106,200700,0,18100,18100,18100,18100,0
20231106,200600,0,18100,18100,18100,18100,0
20231106,200500,0,18100,18100,18100,18100,0
20231106,200400,0,18100,18100,18100,18100,0
20231106,200300,0,18100,18100,18100,18100,0
20231106,200200,0,18100,18100,18100,18100,0
20231106,200100,0,18100,18100,18100,18100,0
20231106,200000,0,18100,18100,18100,18100,0
20231106,195900,0,18100,18100,18100,18100,0
20231106,195800,0,18100,18100,18100,18100,0
20231106,195700,0,18100,18100,18100,18100,0
20231106,195600,0,18100,18100,18100,18100,0
20231106,195500,0,18100,18100,18100,18100,0
20231106,195400,0,18100,18100,18100,18100,0
20231106,195300,0,18100,18100,18100,18100,0
20231106,195200,0,18100,18100,18100,18100,0
20231106,195100,0,18100,18100,18100,18100,0
20231106,195000,0,18100,18100,18100,18100,0
20231106,194900,0,18100,18100,18100,18100,0
20231106,194800,0,18100,18100,18100,18100,0
20231106,194700,0,18100,18100,18100,18100,0
20231106,194600,0,18100,18100,18100,18100,0
20231106,194500,0,18100,18100,18100,18100,0
20231106,194400,0,18100,18100,18100,18100,0
20231106,194300,0,18100,18100,18100,18100,0
20231106,194200,0,18100,18100,18100,18100,0
20231106,194100,0,18100,18100,18100,18100,0
20231106,194000,0,18100,18100,18100,18100,0
20231106,193900,0,18100,18100,18100,18100,0
20231106,193800,0,18100,18100,18100,18100,0
20231106,193700,0,18100,18100,18100,18100,0
20231106,193600,0,18100,18100,18100,18100,0
20231106,193500,0,18100,18100,18100,18100,0
20231106,193400,0,18100,18100,18100,18100,0
20231106,193300,0,18100,18100,18100,18100,0
20231106,193200,0,18100,18100,18100,18100,0
20231106,193100,0,18100,18100,18100,18100,0
20231106,193000,0,18100,18100,18100,18100,0
20231106,192900,0,18100,18100,18100,18100,0
20231106,192800,0,18100,18100,18100,18100,0
20231106,192700,0,18100,18100,18100,18100,0
20231106,192600,0,18100,18100,18100,18100,0
20231106,192500,0,18100,18100,18100,18100,0
20231106,192400,0,18100,18100,18100,18100,0
20231106,192300,0,18100,18100,18100,18100,0
20231106,192200,0,18100,18100,18100,18100,0
20231106,192100,0,18100,18100,18100,18100,0
20231106,192000,0,18100,18100,18100,18100,0
20231106,191900,0,18100,18100,18100,18100,0
20231106,191800,0,18100,18100,18100,18100,0
20231106,191700,0,18100,18100,18100,18100,0
20231106,191600,0,18100,18100,18100,18100,0
20231106,191500,0,18100,18100,18100,18100,0
20231106,191400,0,18100,18100,18100,18100,0
20231106,191300,0,18100,18100,18100,18100,0
20231106,191200,0,18100,18100,18100,18100,0
20231106,191100,0,18100,18100,18100,18100,0
20231106,191000,0,18100,18100,18100,18100,0
20231106,190900,0,18100,18100,18100,18100,0
20231106,190800,0,18100,18100,18100,18100,0
20231106,190700,0,18100,18100,18100,18100,0
20231106,190600,0,18100,18100,18100,18100,0
20231106,190500,0,18100,18100,18100,18100,0
20231106,190400,0,18100,18100,18100,18100,0
20231106,190300,0,18100,18100,18100,18100,0
20231106,190200,0,18100,18100,18100,18100,0
20231106,190100,0,18100,18100,18100,18100,0
20231106,190000,0,18100,18100,18100,18100,0
20231106,185900,0,18100,18100,18100,18100,0
20231106,185800,0,18100,18100,18100,18100,0
20231106,185700,0,18100,18100,18100,18100,0
20231106,185600,0,18100,18100,18100,18100,0
20231106,185500,0,18100,18100,18100,18100,0
20231106,185400,0,18100,18100,18100,18100,0
20231106,185300,0,18100,18100,18100,18100,0
20231106,185200,0,18100,18100,18100,18100,0
20231106,185100,0,18100,18100,18100,18100,0
20231106,185000,0,18100,18100,18100,18100,0
20231106,184900,0,18100,18100,18100,18100,0
20231106,184800,0,18100,18100,18100,18100,0
20231106,184700,0,18100,18100,18100,18100,0
20231106,184600,0,18100,18100,18100,18100,0
20231106,184500,0,18100,18100,18100,18100,0
20231106,184400,0,18100,18100,18100,18100,0
20231106,184300,0,18100,18100,18100,18100,0
20231106,184200,0,18100,18100,18100,18100,0
20231106,184100,0,18100,18100,18100,18100,0
20231106,184000,0,18100,18100,18100,18100,0
20231106,183900,0,18100,18100,18100,18100,0
20231106,183800,0,18100,18100,18100,18100,0
20231106,183700,0,18100,18100,18100,18100,0
20231106,183600,0,18100,18100,18100,18100,0
20231106,183500,0,18100,18100,18100,18100,0
20231106,183400,0,18100,18100,18100,18100,0
20231106,183300,0,18100,18100,18100,18100,0
20231106,183200,0,18100,18100,18100,18100,0
20231106,183100,0,18100,18100,18100,18100,0
20231106,183000,0,18100,18100,18100,18100,0
20231106,182900,0,18100,18100,18100,18100,0
20231106,182800,0,18100,18100,18100,18100,0
20231106,182700,0,18100,18100,18100,18100,0
20231106,182600,0,18100,18100,18100,18100,0
20231106,182500,0,18100,18100,18100,18100,0
20231106,182400,0,18100,18100,18100,18100,0
20231106,182300,0,18100,18100,18100,18100,0
20231106,182200,0,18100,18100,18100,18100,0
20231106,182100,0,18100,18100,18100,18100,0
20231106,182000,0,18100,18100,18100,18100,0
20231106,181900,0,18100,18100,18100,18100,0
20231106,181800,0,18100,18100,18100,18100,0
20231106,181700,0,18100,18100,18100,18100,0
20231106,181600,0,18100,18100,18100,18100,0
20231106,181500,0,18100,18100,18100,18100,0
20231106,181400,0,18100,18100,18100,18100,0
20231106,181300,0,18100,18100,18100,18100,0
20231106,181200,0,18100,18100,18100,18100,0
20231106,181100,0,18100,18100,18100,18100,0
20231106,181000,0,18100,18100,18100,18100,0
20231106,180900,0,18100,18100,18100,18100,0
20231106,180800,0,18100,18100,18100,18100,0
20231106,180700,0,18100,18100,18100,18100,0
20231106,180600,0,18100,18100,18100,18100,0
20231106,180500,0,18100,18100,18100,18100,0
20231106,180400,0,18100,18100,18100,18100,0
20231106,180300,0,18100,18100,18100,18100,0
20231106,180200,0,18100,18100,18100,18100,0
20231106,180100,0,18100,18100,18100,18100,0
20231106,180000,0,18100,18100,18100,18100,0
20231106,175900,0,18100,18100,18100,18100,0
20231106,175800,0,18100,18100,18100,18100,0
20231106,175700,0,18100,18100,18100,18100,0
20231106,175600,0,18100,18100,18100,18100,0
20231106,175500,0,18100,18100,18100,18100,0
20231106,175400,0,18100,18100,18100,18100,0
20231106,175300,0,18100,18100,18100,18100,0
20231106,175200,0,18100,18100,18100,18100,0
20231106,175100,0,18100,18100,18100,18100,0
20231106,175000,0,18100,18100,18100,18100,0
20231106,174900,0,18100,18100,18100,18100,0
20231106,174800,0,18100,18100,18100,18100,0
20231106,174700,0,18100,18100,18100,18100,0
20231106,174600,0,18100,18100,18100,18100,0
20231106,174500,0,18100,18100,18100,18100,0
20231106,174400,0,18100,18100,18100,18100,0
20231106,174300,0,18100,18100,18100,18100,0
20231106,174200,0,18100,18100,18100,18100,0
20231106,174100,0,18100,18100,18100,18100,0
20231106,174000,0,18100,18100,18100,18100,0
20231106,173900,0,18100,18100,18100,18100,0
20231106,173800,0,18100,18100,18100,18100,0
20231106,173700,0,18100,18100,18100,18100,0
20231106,173600,0,18100,18100,18100,18100,0
20231106,173500,0,18100,18100,18100,18100,0
20231106,173400,0,18100,18100,18100,18100,0
20231106,173300,0,18100,18100,18100,18100,0
20231106,173200,0,18100,18100,18100,18100,0
20231106,173100,0,18100,18100,18100,18100,0
20231106,173000,0,18100,18100,18100,18100,0
20231106,172900,0,18100,18100,18100,18100,0
20231106,172800,0,18100,18100,18100,18100,0
20231106,172700,0,18100,18100,18100,18100,0
20231106,172600,0,18100,18100,18100,18100,0
20231106,172500,0,18100,18100,18100,18100,0
20231106,172400,0,18100,18100,18100,18100,0
20231106,172300,0,18100,18100,18100,18100,0
20231106,172200,0,18100,18100,18100,18100,0
20231106,172100,0,18100,18100,18100,18100,0
20231106,172000,0,18100,18100,18100,18100,0
20231106,171900,0,18100,18100,18100,18100,0
20231106,171800,0,18100,18100,18100,18100,0
20231106,171700,0,18100,18100,18100,18100,0
20231106,171600,0,18100,18100,18100,18100,0
20231106,171500,0,18100,18100,18100,18100,0
20231106,171400,0,18100,18100,18100,18100,0
20231106,171300,0,18100,18100,18100,18100,0
20231106,171200,0,18100,18100,18100,18100,0
20231106,171100,0,18100,18100,18100,18100,0
20231106,171000,0,18100,18100,18100,18100,0
20231106,170900,0,18100,18100,18100,18100,0
20231106,170800,0,18100,18100,18100,18100,0
20231106,170700,0,18100,18100,18100,18100,0
20231106,170600,0,18100,18100,18100,18100,0
20231106,170500,0,18100,18100,18100,18100,0
20231106,170400,0,18100,18100,18100,18100,0
20231106,170300,0,18100,18100,18100,18100,0
20231106,170200,0,18100,18100,18100,18100,0
20231106,170100,0,18100,18100,18100,18100,0
20231106,170000,0,18100,18100,18100,18100,0
20231106,165900,0,18100,18100,18100,18100,0
20231106,165800,0,18100,18100,18100,18100,0
20231106,165700,0,18100,18100,18100,18100,0
20231106,165600,0,18100,18100,18100,18100,0
20231106,165500,0,18100,18100,18100,18100,0
20231106,165400,0,18100,18100,18100,18100,0
20231106,165300,0,18100,18100,18100,18100,0
20231106,165200,0,18100,18100,18100,18100,0
20231106,165100,0,18100,18100,18100,18100,0
20231106,165000,0,18100,18100,18100,18100,0
20231106,164900,0,18100,18100,18100,18100,0
20231106,164800,0,18100,18100,18100,18100,0
20231106,164700,0,18100,18100,18100,18100,0
20231106,164600,0,18100,18100,18100,18100,0
20231106,164500,0,18100,18100,18100,18100,0
20231106,164400,0,18100,18100,18100,18100,0
20231106,164300,0,18100,18100,18100,18100,0
20231106,164200,0,18100,18100,18100,18100,0
20231106,164100,0,18100,18100,18100,18100,0
20231106,164000,0,18100,18100,18100,18100,0
20231106,163900,0,18100,18100,18100,18100,0
20231106,163800,0,18100,18100,18100,18100,0
20231106,163700,0,18100,18100,18100,18100,0
20231106,163600,0,18100,18100,18100,18100,0
20231106,163500,0,18100,18100,18100,18100,0
20231106,163400,0,18100,18100,18100,18100,0
20231106,163300,0,18100,18100,18100,18100,0
20231106,163200,0,18100,18100,18100,18100,0
20231106,163100,0,18100,18100,18100,18100,0
20231106,163000,0,18100,18100,18100,18100,0
20231106,162900,0,18100,18100,18100,18100,0
20231106,162800,0,18100,18100,18100,18100,0
20231106,162700,0,18100,18100,18100,18100,0
20231106,162600,0,18100,18100,18100,18100,0
20231106,162500,0,18100,18100,18100,18100,0
20231106,162400,0,18100,18100,18100,18100,0
20231106,162300,0,18100,18100,18100,18100,0
20231106,162200,0,18100,18100,18100,18100,0
20231106,162100,0,18100,18100,18100,18100,0
20231106,162000,0,18100,18100,18100,18100,0
20231106,161900,0,18100,18100,18100,18100,0
20231106,161800,0,18100,18100,18100,18100,0
20231106,161700,0,18100,18100,18100,18100,0
20231106,161600,0,18100,18100,18100,18100,0
20231106,161500,0,18100,18100,18100,18100,0
20231106,161400,0,18100,18100,18100,18100,0
20231106,161300,0,18100,18100,18100,18100,0
20231106,161200,0,18100,18100,18100,18100,0
20231106,161100,0,18100,18100,18100,18100,0
20231106,161000,0,18100,18100,18100,18100,0
20231106,160900,0,18100,18100,18100,18100,0
20231106,160800,0,18100,18100,18100,18100,0
20231106,160700,0,18100,18100,18100,18100,0
20231106,160600,0,18100,18100,18100,18100,0
20231106,160500,0,18100,18100,18100,18100,0
20231106,160400,0,18100,18100,18100,18100,0
20231106,160300,0,18100,18100,18100,18100,0
20231106,160200,0,18100,18100,18100,18100,0
20231106,160100,0,18100,18100,18100,18100,0
20231106,160000,0,18100,18100,18100,18100,0
20231106,155900,0,18100,18100,18100,18100,0
20231106,155800,0,18100,18100,18100,18100,0
20231106,155700,0,18100,18100,18100,18100,0
20231106,155600,0,18100,18100,18100,18100,0
20231106,155500,0,18100,18100,18100,18100,0
20231106,155400,0,18100,18100,18100,18100,0
20231106,155300,0,18100,18100,18100,18100,0
20231106,155200,0,18100,18100,18100,18100,0
20231106,155100,0,18100,18100,18100,18100,0
20231106,155000,0,18100,18100,18100,18100,0
20231106,154900,0,18100,18100,18100,18100,0
20231106,154800,0,18100,18100,18100,18100,0
20231106,154700,0,18100,18100,18100,18100,0
20231106,154600,0,18100,18100,18100,18100,0
20231106,154500,0,18100,18100,18100,18100,0
20231106,154400,0,18100,18100,18100,18100,0
20231106,154300,0,18100,18100,18100,18100,0
20231106,154200,0,18100,18100,18100,18100,0
20231106,154100,0,18100,18100,18100,18100,0
20231106,154000,0,18100,18100,18100,18100,0
20231106,153900,0,18100,18100,18100,18100,0
20231106,153800,0,18100,18100,18100,18100,0
20231106,153700,0,18100,18100,18100,18100,0
20231106,153600,0,18100,18100,18100,18100,0
20231106,153500,0,18100,18100,18100,18100,0
20231106,153400,0,18100,18100,18100,18100,0
20231106,153300,0,18100,18100,18100,18100,0
20231106,153200,0,18100,18100,18100,18100,0
20231106,153100,0,18100,18100,18100,18100,0
20231106,153000,0,18100,18100,18100,18100,0
20231106,152900,0,18100,18100,18100,18100,0
20231106,152800,0,18100,18100,18100,18100,0
20231106,152700,0,18100,18100,18100,18100,0
20231106,152600,0,18100,18100,18100,18100,0
20231106,152500,0,18100,18100,18100,18100,0
20231106,152400,0,18100,18100,18100,18100,0
20231106,152300,0,18100,18100,18100,18100,0
20231106,152200,0,18100,18100,18100,18100,0
20231106,152100,0,18100,18100,18100,18100,0
20231106,152000,0,18100,18100,18100,18100,0
20231106,151900,0,18100,18100,18100,18100,0
20231106,151800,0,18100,18100,18100,18100,0
20231106,151700,0,18100,18100,18100,18100,0
20231106,151600,0,18100,18100,18100,18100,0
20231106,151500,0,18100,18100,18100,18100,0
20231106,151400,0,18100,18100,18100,18100,0
20231106,151300,0,18100,18100,18100,18100,0
20231106,151200,0,18100,18100,18100,18100,0
20231106,151100,0,18100,18100,18100,18100,0
20231106,151000,0,18100,18100,18100,18100,0
20231106,150900,0,18100,18100,18100,18100,0
20231106,150800,0,18100,18100,18100,18100,0
20231106,150700,0,18100,18100,18100,18100,0
20231106,150600,0,18100,18100,18100,18100,0
20231106,150500,0,18100,18100,18100,18100,0
20231106,150400,0,18100,18100,18100,18100,0
20231106,150300,0,18100,18100,18100,18100,0
20231106,150200,0,18100,18100,18100,18100,0
20231106,150100,0,18100,18100,18100,18100,0
20231106,150000,0,18100,18100,18100,18100,0
20231106,145900,0,18100,18100,18100,18100,0
20231106,145800,0,18100,18100,18100,18100,0
20231106,145700,0,18100,18100,18100,18100,0
20231106,145600,0,18100,18100,18100,18100,0
20231106,145500,0,18100,18100,18100,18100,0
20231106,145400,0,18100,18100,18100,18100,0
20231106,145300,0,18100,18100,18100,18100,0
20231106,145200,0,18100,18100,18100,18100,0
20231106,145100,0,18100,18100,18100,18100,0
20231106,145000,0,18100,18100,18100,18100,0
20231106,144900,0,18100,18100,18100,18100,0
20231106,144800,0,18100,18100,18100,18100,0
20231106,144700,0,18100,18100,18100,18100,0
20231106,144600,0,18100,18100,18100,18100,0
20231106,144500,0,18100,18100,18100,18100,0
20231106,144400,0,18100,18100,18100,18100,0
20231106,144300,0,18100,18100,18100,18100,0
20231106,144200,0,18100,18100,18100,18100,0
20231106,144100,0,18100,18100,18100,18100,0
20231106,144000,0,18100,18100,18100,18100,0
20231106,143900,0,18100,18100,18100,18100,0
20231106,143800,0,18100,18100,18100,18100,0
20231106,143700,0,18100,18100,18100,18100,0
20231106,143600,0,18100,18100,18100,18100,0
20231106,143500,0,18100,18100,18100,18100,0
20231106,143400,0,18100,18100,18100,18100,0
20231106,143300,0,18100,18100,18100,18100,0
20231106,143200,0,18100,18100,18100,18100,0
20231106,143100,0,18100,18100,18100,18100,0
20231106,143000,0,18100,18100,18100,18100,0
20231106,142900,0,18100,18100,18100,18100,0
20231106,142800,0,18100,18100,18100,18100,0
20231106,142700,0,18100,18100,18100,18100,0
20231106,142600,0,18100,18100,18100,18100,0
20231106,142500,0,18100,18100,18100,18100,0
20231106,142400,0,18100,18100,18100,18100,0
20231106,142300,0,18100,18100,18100,18100,0
20231106,142200,0,18100,18100,18100,18100,0
20231106,142100,0,18100,18100,18100,18100,0
20231106,142000,0,18100,18100,18100,18100,0
20231106,141900,0,18100,18100,18100,18100,0
20231106,141800,0,18100,18100,18100,18100,0
20231106,141700,0,18100,18100,18100,18100,0
20231106,141600,0,18100,18100,18100,18100,0
20231106,141500,0,18100,18100,18100,18100,0
20231106,141400,0,18100,18100,18100,18100,0
20231106,141300,0,18100,18100,18100,18100,0
20231106,141200,0,18100,18100,18100,18100,0
20231106,141100,0,18100,18100,18100,18100,0
20231106,141000,0,18100,18100,18100,18100,0
20231106,140900,0,18100,18100,18100,18100,0
20231106,140800,0,18100,18100,18100,18100,0
20231106,140700,0,18100,18100,18100,18100,0
20231106,140600,0,18100,18100,18100,18100,0
20231106,140500,0,18100,18100,18100,18100,0
20231106,140400,0,18100,18100,18100,18100,0
20231106,140300,0,18100,18100,18100,18100,0
20231106,140200,0,18100,18100,18100,18100,0
20231106,140100,0,18100,18100,18100,18100,0
20231106,140000,0,18100,18100,18100,18100,0
20231106,135900,0,18100,18100,18100,18100,0
20231106,135800,0,18100,18100,18100,18100,0
20231106,135700,0,18100,18100,18100,18100,0
20231106,135600,0,18100,18100,18100,18100,0
20231106,135500,0,18100,18100,18100,18100,0
20231106,135400,0,18100,18100,18100,18100,0
20231106,135300,0,18100,18100,18100,18100,0
20231106,135200,0,18100,18100,18100,18100,0
20231106,135100,0,18100,18100,18100,18100,0
20231106,135000,0,18100,18100,18100,18100,0
20231106,134900,0,18100,18100,18100,18100,0
20231106,134800,0,18100,18100,18100,18100,0
20231106,134700,0,18100,18100,18100,18100,0
20231106,134600,0,18100,18100,18100,18100,0
20231106,134500,0,18100,18100,18100,18100,0
20231106,134400,0,18100,18100,18100,18100,0
20231106,134300,0,18100,18100,18100,18100,0
20231106,134200,0,18100,18100,18100,18100,0
20231106,134100,0,18100,18100,18100,18100,0
20231106,134000,0,18100,18100,18100,18100,0
20231106,133900,0,18100,18100,18100,18100,0
20231106,133800,0,18100,18100,18100,18100,0
20231106,133700,0,18100,18100,18100,18100,0
20231106,133600,0,18100,18100,18100,18100,0
20231106,133500,0,18100,18100,18100,18100,0
20231106,133400,0,18100,18100,18100,18100,0
20231106,133300,0,18100,18100,18100,18100,0
20231106,133200,0,18100,18100,18100,18100,0
20231106,133100,0,18100,18100,18100,18100,0
20231106,133000,0,18100,18100,18100,18100,0
20231106,132900,0,18100,18100,18100,18100,0
20231106,132800,0,18100,18100,18100,18100,0
20231106,132700,0,18100,18100,18100,18100,0
20231106,132600,0,18100,18100,18100,18100,0
20231106,132500,0,18100,18100,18100,18100,0
20231106,132400,0,18100,18100,18100,18100,0
20231106,132300,0,18100,18100,18100,18100,0
20231106,132200,0,18100,18100,18100,18100,0
20231106,132100,0,18100,18100,18100,18100,0
20231106,132000,0,18100,18100,18100,18100,0
20231106,131900,0,18100,18100,18100,18100,0
20231106,131800,0,18100,18100,18100,18100,0
20231106,131700,0,18100,18100,18100,18100,0
20231106,131600,0,18100,18100,18100,18100,0
20231106,131500,0,18100,18100,18100,18100,0
20231106,131400,0,18100,18100,18100,18100,0
20231106,131300,0,18100,18100,18100,18100,0
20231106,131200,0,18100,18100,18100,18100,0
20231106,131100,0,18100,18100,18100,18100,0
20231106,131000,0,18100,18100,18100,18100,0
20231106,130900,0,18100,18100,18100,18100,0
20231106,130800,0,18100,18100,18100,18100,0
20231106,130700,0,18100,18100,18100,18100,0
20231106,130600,0,18100,18100,18100,18100,0
20231106,130500,0,18100,18100,18100,18100,0
20231106,130400,0,18100,18100,18100,18100,0
20231106,130300,0,18100,18100,18100,18100,0
20231106,130200,0,18100,18100,18100,18100,0
20231106,130100,0,18100,18100,18100,18100,0
20231106,130000,0,18100,18100,18100,18100,0
20231106,125900,0,18100,18100,18100,18100,0
20231106,125800,0,18100,18100,18100,18100,0
20231106,125700,0,18100,18100,18100,18100,0
20231106,125600,0,18100,18100,18100,18100,0
20231106,125500,0,18100,18100,18100,18100,0
20231106,125400,0,18100,18100,18100,18100,0
20231106,125300,0,18100,18100,18100,18100,0
20231106,125200,0,18100,18100,18100,18100,0
20231106,125100,0,18100,18100,18100,18100,0
20231106,125000,0,18100,18100,18100,18100,0
20231106,124900,0,18100,18100,18100,18100,0
20231106,124800,0,18100,18100,18100,18100,0
20231106,124700,0,18100,18100,18100,18100,0
20231106,124600,0,18100,18100,18100,18100,0
20231106,124500,0,18100,18100,18100,18100,0
20231106,124400,0,18100,18100,18100,18100,0
20231106,124300,0,18100,18100,18100,18100,0
20231106,124200,0,18100,18100,18100,18100,0
20231106,124100,0,18100,18100,18100,18100,0
20231106,124000,0,18100,18100,18100,18100,0
20231106,123900,0,18100,18100,18100,18100,0
20231106,123800,0,18100,18100,18100,18100,0
20231106,123700,0,18100,18100,18100,18100,0
20231106,123600,0,18100,18100,18100,18100,0
20231106,123500,0,18100,18100,18100,18100,0
20231106,123400,0,18100,18100,18100,18100,0
20231106,123300,0,18100,18100,18100,18100,0
20231106,123200,0,18100,18100,18100,18100,0
20231106,123100,0,18100,18100,18100,18100,0
20231106,123000,0,18100,18100,18100,18100,0
20231106,122900,0,18100,18100,18100,18100,0
20231106,122800,0,18100,18100,18100,18100,0
20231106,122700,0,18100,18100,18100,18100,0
20231106,122600,0,18100,18100,18100,18100,0
20231106,122500,0,18100,18100,18100,18100,0
20231106,122400,0,18100,18100,18100,18100,0
20231106,122300,0,18100,18100,18100,18100,0
20231106,122200,0,18100,18100,18100,18100,0
20231106,122100,0,18100,18100,18100,18100,0
20231106,122000,0,18100,18100,18100,18100,0
20231106,121900,0,18100,18100,18100,18100,0
20231106,121800,0,18100,18100,18100,18100,0
20231106,121700,0,18100,18100,18100,18100,0
20231106,121600,0,18100,18100,18100,18100,0
20231106,121500,0,18100,18100,18100,18100,0
20231106,121400,0,18100,18100,18100,18100,0
20231106,121300,0,18100,18100,18100,18100,0
20231106,121200,0,18100,18100,18100,18100,0
20231106,121100,0,18100,18100,18100,18100,0
20231106,121000,0,18100,18100,18100,18100,0
20231106,120900,0,18100,18100,18100,18100,0
20231106,120800,0,18100,18100,18100,18100,0
20231106,120700,0,18100,18100,18100,18100,0
20231106,120600,0,18100,18100,18100,18100,0
20231106,120500,0,18100,18100,18100,18100,0
20231106,120400,0,18100,18100,18100,18100,0
20231106,120300,0,18100,18100,18100,18100,0
20231106,120200,0,18100,18100,18100,18100,0
20231106,120100,0,18100,18100,18100,18100,0
20231106,120000,0,18100,18100,18100,18100,0
20231106,115900,0,18100,18100,18100,18100,0
20231106,115800,0,18100,18100,18100,18100,0
20231106,115700,0,18100,18100,18100,18100,0
20231106,115600,0,18100,18100,18100,18100,0
20231106,115500,0,18100,18100,18100,18100,0
20231106,115400,0,18100,18100,18100,18100,0
20231106,115300,0,18100,18100,18100,18100,0
20231106,115200,0,18100,18100,18100,18100,0
20231106,115100,0,18100,18100,18100,18100,0
20231106,115000,0,18100,18100,18100,18100,0
20231106,114900,0,18100,18100,18100,18100,0
20231106,114800,0,18100,18100,18100,18100,0
20231106,114700,0,18100,18100,18100,18100,0
20231106,114600,0,18100,18100,18100,18100,0
20231106,114500,0,18100,18100,18100,18100,0
20231106,114400,0,18100,18100,18100,18100,0
20231106,114300,0,18100,18100,18100,18100,0
20231106,114200,0,18100,18100,18100,18100,0
20231106,114100,0,18100,18100,18100,18100,0
20231106,114000,0,18100,18100,18100,18100,0
20231106,113900,0,18100,18100,18100,18100,0
20231106,113800,0,18100,18100,18100,18100,0
20231106,113700,0,18100,18100,18100,18100,0
20231106,113600,0,18100,18100,18100,18100,0
20231106,113500,0,18100,18100,18100,18100,0
20231106,113400,0,18100,18100,18100,18100,0
20231106,113300,0,18100,18100,18100,18100,0
20231106,113200,0,18100,18100,18100,18100,0
20231106,113100,0,18100,18100,18100,18100,0
20231106,113000,0,18100,18100,18100,18100,0
20231106,112900,0,18100,18100,18100,18100,0
20231106,112800,0,18100,18100,18100,18100,0
20231106,112700,0,18100,18100,18100,18100,0
20231106,112600,0,18100,18100,18100,18100,0
20231106,112500,0,18100,18100,18100,18100,0
20231106,112400,0,18100,18100,18100,18100,0
20231106,112300,0,18100,18100,18100,18100,0
20231106,112200,0,18100,18100,18100,18100,0
20231106,112100,0,18100,18100,18100,18100,0
20231106,112000,0,18100,18100,18100,18100,0
20231106,111900,0,18100,18100,18100,18100,0
20231106,111800,0,18100,18100,18100,18100,0
20231106,111700,0,18100,18100,18100,18100,0
20231106,111600,0,18100,18100,18100,18100,0
20231106,111500,0,18100,18100,18100,18100,0
20231106,111400,0,18100,18100,18100,18100,0
20231106,111300,0,18100,18100,18100,18100,0
20231106,111200,0,18100,18100,18100,18100,0
20231106,111100,0,18100,18100,18100,18100,0
20231106,111000,0,18100,18100,18100,18100,0
20231106,110900,0,18100,18100,18100,18100,0
20231106,110800,0,18100,18100,18100,18100,0
20231106,110700,0,18100,18100,18100,18100,0
20231106,110600,0,18100,18100,18100,18100,0
20231106,110500,0,18100,18100,18100,18100,0
20231106,110400,0,18100,18100,18100,18100,0
20231106,110300,0,18100,18100,18100,18100,0
20231106,110200,0,18100,18100,18100,18100,0
20231106,110100,0,18100,18100,18100,18100,0
20231106,110000,0,18100,18100,18100,18100,0
20231106,105900,0,18100,18100,18100,18100,0
20231106,105800,0,18100,18100,18100,18100,0
20231106,105700,0,18100,18100,18100,18100,0
20231106,105600,0,18100,18100,18100,18100,0
20231106,105500,0,18100,18100,18100,18100,0
20231106,105400,0,18100,18100,18100,18100,0
20231106,105300,0,18100,18100,18100,18100,0
20231106,105200,0,18100,18100,18100,18100,0
20231106,105100,0,18100,18100,18100,18100,0
20231106,105000,0,18100,18100,18100,18100,0
20231106,104900,0,18100,18100,18100,18100,0
20231106,104800,0,18100,18100,18100,18100,0
20231106,104700,0,18100,18100,18100,18100,0
20231106,104600,0,18100,18100,18100,18100,0
20231106,104500,0,18100,18100,18100,18100,0
20231106,104400,0,18100,18100,18100,18100,0
20231106,104300,0,18100,18100,18100,18100,0
20231106,104200,0,18100,18100,18100,18100,0
20231106,104100,0,18100,18100,18100,18100,0
20231106,104000,0,18100,18100,18100,18100,0
20231106,103900,0,18100,18100,18100,18100,0
20231106,103800,0,18100,18100,18100,18100,0
20231106,103700,0,18100,18100,18100,18100,0
20231106,103600,0,18100,18100,18100,18100,0
20231106,103500,0,18100,18100,18100,18100,0
20231106,103400,0,18100,18100,18100,18100,0
20231106,103300,0,18100,18100,18100,18100,0
20231106,103200,0,18100,18100,18100,18100,0
20231106,103100,0,18100,18100,18100,18100,0
20231106,103000,0,18100,18100,18100,18100,0
20231106,102900,0,18100,18100,18100,18100,0
20231106,102800,0,18100,18100,18100,18100,0
20231106,102700,0,18100,18100,18100,18100,0
20231106,102600,0,18100,18100,18100,18100,0
20231106,102500,0,18100,18100,18100,18100,0
20231106,102400,0,18100,18100,18100,18100,0
20231106,102300,0,18100,18100,18100,18100,0
20231106,102200,0,18100,18100,18100,18100,0
20231106,102100,0,18100,18100,18100,18100,0
20231106,102000,0,18100,18100,18100,18100,0
20231106,101900,0,18100,18100,18100,18100,0
20231106,101800,0,18100,18100,18100,18100,0
20231106,101700,0,18100,18100,18100,18100,0
20231106,101600,0,18100,18100,18100,18100,0
20231106,101500,0,18100,18100,18100,18100,0
20231106,101400,0,18100,18100,18100,18100,0
20231106,101300,0,18100,18100,18100,18100,0
20231106,101200,0,18100,18100,18100,18100,0
20231106,101100,0,18100,18100,18100,18100,0
20231106,101000,0,18100,18100,18100,18100,0
20231106,100900,0,18100,18100,18100,18100,0
20231106,100800,0,18100,18100,18100,18100,0
20231106,100700,0,18100,18100,18100,18100,0
20231106,100600,0,18100,18100,18100,18100,0
20231106,100500,0,18100,18100,18100,18100,0
20231106,100400,0,18100,18100,18100,18100,0
20231106,100300,0,18100,18100,18100,18100,0
20231106,100200,0,18100,18100,18100,18100,0
20231106,100100,0,18100,18100,18100,18100,0
20231106,100000,0,18100,18100,18100,18100,0
20231106,095900,0,18100,18100,18100,18100,0
20231106,095800,0,18100,18100,18100,18100,0
20231106,095700,0,18100,18100,18100,18100,0
20231106,095600,0,18100,18100,18100,18100,0
20231106,095500,0,18100,18100,18100,18100,0
20231106,095400,0,18100,18100,18100,18100,0
20231106,095300,0,18100,18100,18100,18100,0
20231106,095200,0,18100,18100,18100,18100,0
20231106,095100,0,18100,18100,18100,18100,0
20231106,095000,0,18100,18100,18100,18100,0
20231106,094900,0,18100,18100,18100,18100,0
20231106,094800,0,18100,18100,18100,18100,0
20231106,094700,0,18100,18100,18100,18100,0
20231106,094600,0,18100,18100,18100,18100,0
20231106,094500,0,18100,18100,18100,18100,0
20231106,094400,0,18100,18100,18100,18100,0
20231106,094300,0,18100,18100,18100,18100,0
20231106,094200,0,18100,18100,18100,18100,0
20231106,094100,0,18100,18100,18100,18100,0
20231106,094000,0,18100,18100,18100,18100,0
20231106,093900,0,18100,18100,18100,18100,0
20231106,093800,0,18100,18100,18100,18100,0
20231106,093700,0,18100,18100,18100,18100,0
20231106,093600,0,18100,18100,18100,18100,0
20231106,093500,0,18100,18100,18100,18100,0
20231106,093400,0,18100,18100,18100,18100,0
20231106,093300,0,18100,18100,18100,18100,0
20231106,093200,0,18100,18100,18100,18100,0
20231106,093100,0,18100,18100,18100,18100,0
20231106,093000,0,18100,18100,18100,18100,0
20231106,092900,0,18100,18100,18100,18100,0
20231106,092800,0,18100,18100,18100,18100,0
20231106,092700,0,18100,18100,18100,18100,0
20231106,092600,0,18100,18100,18100,18100,0
20231106,092500,0,18100,18100,18100,18100,0
20231106,092400,0,18100,18100,18100,18100,0
20231106,092300,0,18100,18100,18100,18100,0
20231106,092200,0,18100,18100,18100,18100,0
20231106,092100,0,18100,18100,18100,18100,0
20231106,092000,0,18100,18100,18100,18100,0
20231106,091900,0,18100,18100,18100,18100,0
20231106,091800,0,18100,18100,18100,18100,0
20231106,091700,0,18100,18100,18100,18100,0
20231106,091600,0,18100,18100,18100,18100,0
20231106,091500,0,18100,18100,18100,18100,0
20231106,091400,0,18100,18100,18100,18100,0
20231106,091300,0,18100,18100,18100,18100,0
20231106,091200,0,18100,18100,18100,18100,0
20231106,091100,0,18100,18100,18100,18100,0
20231106,091000,0,18100,18100,18100,18100,0
20231106,090900,0,18100,18100,18100,18100,0
20231106,090800,0,18100,18100,18100,18100,0
20231106,090700,0,18100,18100,18100,18100,0
20231106,090600,0,18100,18100,18100,18100,0
20231106,090500,0,18100,18100,18100,18100,0
20231106,090400,0,18100,18100,18100,18100,0
20231106,090300,0,18100,18100,18100,18100,0
20231106,090200,0,18100,18100,18100,18100,0
20231106,090100,0,18100,18100,18100,18100,0
20231106,090000,0,18100,18100,18100,18100,0