KissMeData/318020/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,203400,0,18100,18100,18100,18100,0
20240326,203300,0,18100,18100,18100,18100,0
20240326,203200,0,18100,18100,18100,18100,0
20240326,203100,0,18100,18100,18100,18100,0
20240326,203000,0,18100,18100,18100,18100,0
20240326,202900,0,18100,18100,18100,18100,0
20240326,202800,0,18100,18100,18100,18100,0
20240326,202700,0,18100,18100,18100,18100,0
20240326,202600,0,18100,18100,18100,18100,0
20240326,202500,0,18100,18100,18100,18100,0
20240326,202400,0,18100,18100,18100,18100,0
20240326,202300,0,18100,18100,18100,18100,0
20240326,202200,0,18100,18100,18100,18100,0
20240326,202100,0,18100,18100,18100,18100,0
20240326,202000,0,18100,18100,18100,18100,0
20240326,201900,0,18100,18100,18100,18100,0
20240326,201800,0,18100,18100,18100,18100,0
20240326,201700,0,18100,18100,18100,18100,0
20240326,201600,0,18100,18100,18100,18100,0
20240326,201500,0,18100,18100,18100,18100,0
20240326,201400,0,18100,18100,18100,18100,0
20240326,201300,0,18100,18100,18100,18100,0
20240326,201200,0,18100,18100,18100,18100,0
20240326,201100,0,18100,18100,18100,18100,0
20240326,201000,0,18100,18100,18100,18100,0
20240326,200900,0,18100,18100,18100,18100,0
20240326,200800,0,18100,18100,18100,18100,0
20240326,200700,0,18100,18100,18100,18100,0
20240326,200600,0,18100,18100,18100,18100,0
20240326,200500,0,18100,18100,18100,18100,0
20240326,200400,0,18100,18100,18100,18100,0
20240326,200300,0,18100,18100,18100,18100,0
20240326,200200,0,18100,18100,18100,18100,0
20240326,200100,0,18100,18100,18100,18100,0
20240326,200000,0,18100,18100,18100,18100,0
20240326,195900,0,18100,18100,18100,18100,0
20240326,195800,0,18100,18100,18100,18100,0
20240326,195700,0,18100,18100,18100,18100,0
20240326,195600,0,18100,18100,18100,18100,0
20240326,195500,0,18100,18100,18100,18100,0
20240326,195400,0,18100,18100,18100,18100,0
20240326,195300,0,18100,18100,18100,18100,0
20240326,195200,0,18100,18100,18100,18100,0
20240326,195100,0,18100,18100,18100,18100,0
20240326,195000,0,18100,18100,18100,18100,0
20240326,194900,0,18100,18100,18100,18100,0
20240326,194800,0,18100,18100,18100,18100,0
20240326,194700,0,18100,18100,18100,18100,0
20240326,194600,0,18100,18100,18100,18100,0
20240326,194500,0,18100,18100,18100,18100,0
20240326,194400,0,18100,18100,18100,18100,0
20240326,194300,0,18100,18100,18100,18100,0
20240326,194200,0,18100,18100,18100,18100,0
20240326,194100,0,18100,18100,18100,18100,0
20240326,194000,0,18100,18100,18100,18100,0
20240326,193900,0,18100,18100,18100,18100,0
20240326,193800,0,18100,18100,18100,18100,0
20240326,193700,0,18100,18100,18100,18100,0
20240326,193600,0,18100,18100,18100,18100,0
20240326,193500,0,18100,18100,18100,18100,0
20240326,193400,0,18100,18100,18100,18100,0
20240326,193300,0,18100,18100,18100,18100,0
20240326,193200,0,18100,18100,18100,18100,0
20240326,193100,0,18100,18100,18100,18100,0
20240326,193000,0,18100,18100,18100,18100,0
20240326,192900,0,18100,18100,18100,18100,0
20240326,192800,0,18100,18100,18100,18100,0
20240326,192700,0,18100,18100,18100,18100,0
20240326,192600,0,18100,18100,18100,18100,0
20240326,192500,0,18100,18100,18100,18100,0
20240326,192400,0,18100,18100,18100,18100,0
20240326,192300,0,18100,18100,18100,18100,0
20240326,192200,0,18100,18100,18100,18100,0
20240326,192100,0,18100,18100,18100,18100,0
20240326,192000,0,18100,18100,18100,18100,0
20240326,191900,0,18100,18100,18100,18100,0
20240326,191800,0,18100,18100,18100,18100,0
20240326,191700,0,18100,18100,18100,18100,0
20240326,191600,0,18100,18100,18100,18100,0
20240326,191500,0,18100,18100,18100,18100,0
20240326,191400,0,18100,18100,18100,18100,0
20240326,191300,0,18100,18100,18100,18100,0
20240326,191200,0,18100,18100,18100,18100,0
20240326,191100,0,18100,18100,18100,18100,0
20240326,191000,0,18100,18100,18100,18100,0
20240326,190900,0,18100,18100,18100,18100,0
20240326,190800,0,18100,18100,18100,18100,0
20240326,190700,0,18100,18100,18100,18100,0
20240326,190600,0,18100,18100,18100,18100,0
20240326,190500,0,18100,18100,18100,18100,0
20240326,190400,0,18100,18100,18100,18100,0
20240326,190300,0,18100,18100,18100,18100,0
20240326,190200,0,18100,18100,18100,18100,0
20240326,190100,0,18100,18100,18100,18100,0
20240326,190000,0,18100,18100,18100,18100,0
20240326,185900,0,18100,18100,18100,18100,0
20240326,185800,0,18100,18100,18100,18100,0
20240326,185700,0,18100,18100,18100,18100,0
20240326,185600,0,18100,18100,18100,18100,0
20240326,185500,0,18100,18100,18100,18100,0
20240326,185400,0,18100,18100,18100,18100,0
20240326,185300,0,18100,18100,18100,18100,0
20240326,185200,0,18100,18100,18100,18100,0
20240326,185100,0,18100,18100,18100,18100,0
20240326,185000,0,18100,18100,18100,18100,0
20240326,184900,0,18100,18100,18100,18100,0
20240326,184800,0,18100,18100,18100,18100,0
20240326,184700,0,18100,18100,18100,18100,0
20240326,184600,0,18100,18100,18100,18100,0
20240326,184500,0,18100,18100,18100,18100,0
20240326,184400,0,18100,18100,18100,18100,0
20240326,184300,0,18100,18100,18100,18100,0
20240326,184200,0,18100,18100,18100,18100,0
20240326,184100,0,18100,18100,18100,18100,0
20240326,184000,0,18100,18100,18100,18100,0
20240326,183900,0,18100,18100,18100,18100,0
20240326,183800,0,18100,18100,18100,18100,0
20240326,183700,0,18100,18100,18100,18100,0
20240326,183600,0,18100,18100,18100,18100,0
20240326,183500,0,18100,18100,18100,18100,0
20240326,183400,0,18100,18100,18100,18100,0
20240326,183300,0,18100,18100,18100,18100,0
20240326,183200,0,18100,18100,18100,18100,0
20240326,183100,0,18100,18100,18100,18100,0
20240326,183000,0,18100,18100,18100,18100,0
20240326,182900,0,18100,18100,18100,18100,0
20240326,182800,0,18100,18100,18100,18100,0
20240326,182700,0,18100,18100,18100,18100,0
20240326,182600,0,18100,18100,18100,18100,0
20240326,182500,0,18100,18100,18100,18100,0
20240326,182400,0,18100,18100,18100,18100,0
20240326,182300,0,18100,18100,18100,18100,0
20240326,182200,0,18100,18100,18100,18100,0
20240326,182100,0,18100,18100,18100,18100,0
20240326,182000,0,18100,18100,18100,18100,0
20240326,181900,0,18100,18100,18100,18100,0
20240326,181800,0,18100,18100,18100,18100,0
20240326,181700,0,18100,18100,18100,18100,0
20240326,181600,0,18100,18100,18100,18100,0
20240326,181500,0,18100,18100,18100,18100,0
20240326,181400,0,18100,18100,18100,18100,0
20240326,181300,0,18100,18100,18100,18100,0
20240326,181200,0,18100,18100,18100,18100,0
20240326,181100,0,18100,18100,18100,18100,0
20240326,181000,0,18100,18100,18100,18100,0
20240326,180900,0,18100,18100,18100,18100,0
20240326,180800,0,18100,18100,18100,18100,0
20240326,180700,0,18100,18100,18100,18100,0
20240326,180600,0,18100,18100,18100,18100,0
20240326,180500,0,18100,18100,18100,18100,0
20240326,180400,0,18100,18100,18100,18100,0
20240326,180300,0,18100,18100,18100,18100,0
20240326,180200,0,18100,18100,18100,18100,0
20240326,180100,0,18100,18100,18100,18100,0
20240326,180000,0,18100,18100,18100,18100,0
20240326,175900,0,18100,18100,18100,18100,0
20240326,175800,0,18100,18100,18100,18100,0
20240326,175700,0,18100,18100,18100,18100,0
20240326,175600,0,18100,18100,18100,18100,0
20240326,175500,0,18100,18100,18100,18100,0
20240326,175400,0,18100,18100,18100,18100,0
20240326,175300,0,18100,18100,18100,18100,0
20240326,175200,0,18100,18100,18100,18100,0
20240326,175100,0,18100,18100,18100,18100,0
20240326,175000,0,18100,18100,18100,18100,0
20240326,174900,0,18100,18100,18100,18100,0
20240326,174800,0,18100,18100,18100,18100,0
20240326,174700,0,18100,18100,18100,18100,0
20240326,174600,0,18100,18100,18100,18100,0
20240326,174500,0,18100,18100,18100,18100,0
20240326,174400,0,18100,18100,18100,18100,0
20240326,174300,0,18100,18100,18100,18100,0
20240326,174200,0,18100,18100,18100,18100,0
20240326,174100,0,18100,18100,18100,18100,0
20240326,174000,0,18100,18100,18100,18100,0
20240326,173900,0,18100,18100,18100,18100,0
20240326,173800,0,18100,18100,18100,18100,0
20240326,173700,0,18100,18100,18100,18100,0
20240326,173600,0,18100,18100,18100,18100,0
20240326,173500,0,18100,18100,18100,18100,0
20240326,173400,0,18100,18100,18100,18100,0
20240326,173300,0,18100,18100,18100,18100,0
20240326,173200,0,18100,18100,18100,18100,0
20240326,173100,0,18100,18100,18100,18100,0
20240326,173000,0,18100,18100,18100,18100,0
20240326,172900,0,18100,18100,18100,18100,0
20240326,172800,0,18100,18100,18100,18100,0
20240326,172700,0,18100,18100,18100,18100,0
20240326,172600,0,18100,18100,18100,18100,0
20240326,172500,0,18100,18100,18100,18100,0
20240326,172400,0,18100,18100,18100,18100,0
20240326,172300,0,18100,18100,18100,18100,0
20240326,172200,0,18100,18100,18100,18100,0
20240326,172100,0,18100,18100,18100,18100,0
20240326,172000,0,18100,18100,18100,18100,0
20240326,171900,0,18100,18100,18100,18100,0
20240326,171800,0,18100,18100,18100,18100,0
20240326,171700,0,18100,18100,18100,18100,0
20240326,171600,0,18100,18100,18100,18100,0
20240326,171500,0,18100,18100,18100,18100,0
20240326,171400,0,18100,18100,18100,18100,0
20240326,171300,0,18100,18100,18100,18100,0
20240326,171200,0,18100,18100,18100,18100,0
20240326,171100,0,18100,18100,18100,18100,0
20240326,171000,0,18100,18100,18100,18100,0
20240326,170900,0,18100,18100,18100,18100,0
20240326,170800,0,18100,18100,18100,18100,0
20240326,170700,0,18100,18100,18100,18100,0
20240326,170600,0,18100,18100,18100,18100,0
20240326,170500,0,18100,18100,18100,18100,0
20240326,170400,0,18100,18100,18100,18100,0
20240326,170300,0,18100,18100,18100,18100,0
20240326,170200,0,18100,18100,18100,18100,0
20240326,170100,0,18100,18100,18100,18100,0
20240326,170000,0,18100,18100,18100,18100,0
20240326,165900,0,18100,18100,18100,18100,0
20240326,165800,0,18100,18100,18100,18100,0
20240326,165700,0,18100,18100,18100,18100,0
20240326,165600,0,18100,18100,18100,18100,0
20240326,165500,0,18100,18100,18100,18100,0
20240326,165400,0,18100,18100,18100,18100,0
20240326,165300,0,18100,18100,18100,18100,0
20240326,165200,0,18100,18100,18100,18100,0
20240326,165100,0,18100,18100,18100,18100,0
20240326,165000,0,18100,18100,18100,18100,0
20240326,164900,0,18100,18100,18100,18100,0
20240326,164800,0,18100,18100,18100,18100,0
20240326,164700,0,18100,18100,18100,18100,0
20240326,164600,0,18100,18100,18100,18100,0
20240326,164500,0,18100,18100,18100,18100,0
20240326,164400,0,18100,18100,18100,18100,0
20240326,164300,0,18100,18100,18100,18100,0
20240326,164200,0,18100,18100,18100,18100,0
20240326,164100,0,18100,18100,18100,18100,0
20240326,164000,0,18100,18100,18100,18100,0
20240326,163900,0,18100,18100,18100,18100,0
20240326,163800,0,18100,18100,18100,18100,0
20240326,163700,0,18100,18100,18100,18100,0
20240326,163600,0,18100,18100,18100,18100,0
20240326,163500,0,18100,18100,18100,18100,0
20240326,163400,0,18100,18100,18100,18100,0
20240326,163300,0,18100,18100,18100,18100,0
20240326,163200,0,18100,18100,18100,18100,0
20240326,163100,0,18100,18100,18100,18100,0
20240326,163000,0,18100,18100,18100,18100,0
20240326,162900,0,18100,18100,18100,18100,0
20240326,162800,0,18100,18100,18100,18100,0
20240326,162700,0,18100,18100,18100,18100,0
20240326,162600,0,18100,18100,18100,18100,0
20240326,162500,0,18100,18100,18100,18100,0
20240326,162400,0,18100,18100,18100,18100,0
20240326,162300,0,18100,18100,18100,18100,0
20240326,162200,0,18100,18100,18100,18100,0
20240326,162100,0,18100,18100,18100,18100,0
20240326,162000,0,18100,18100,18100,18100,0
20240326,161900,0,18100,18100,18100,18100,0
20240326,161800,0,18100,18100,18100,18100,0
20240326,161700,0,18100,18100,18100,18100,0
20240326,161600,0,18100,18100,18100,18100,0
20240326,161500,0,18100,18100,18100,18100,0
20240326,161400,0,18100,18100,18100,18100,0
20240326,161300,0,18100,18100,18100,18100,0
20240326,161200,0,18100,18100,18100,18100,0
20240326,161100,0,18100,18100,18100,18100,0
20240326,161000,0,18100,18100,18100,18100,0
20240326,160900,0,18100,18100,18100,18100,0
20240326,160800,0,18100,18100,18100,18100,0
20240326,160700,0,18100,18100,18100,18100,0
20240326,160600,0,18100,18100,18100,18100,0
20240326,160500,0,18100,18100,18100,18100,0
20240326,160400,0,18100,18100,18100,18100,0
20240326,160300,0,18100,18100,18100,18100,0
20240326,160200,0,18100,18100,18100,18100,0
20240326,160100,0,18100,18100,18100,18100,0
20240326,160000,0,18100,18100,18100,18100,0
20240326,155900,0,18100,18100,18100,18100,0
20240326,155800,0,18100,18100,18100,18100,0
20240326,155700,0,18100,18100,18100,18100,0
20240326,155600,0,18100,18100,18100,18100,0
20240326,155500,0,18100,18100,18100,18100,0
20240326,155400,0,18100,18100,18100,18100,0
20240326,155300,0,18100,18100,18100,18100,0
20240326,155200,0,18100,18100,18100,18100,0
20240326,155100,0,18100,18100,18100,18100,0
20240326,155000,0,18100,18100,18100,18100,0
20240326,154900,0,18100,18100,18100,18100,0
20240326,154800,0,18100,18100,18100,18100,0
20240326,154700,0,18100,18100,18100,18100,0
20240326,154600,0,18100,18100,18100,18100,0
20240326,154500,0,18100,18100,18100,18100,0
20240326,154400,0,18100,18100,18100,18100,0
20240326,154300,0,18100,18100,18100,18100,0
20240326,154200,0,18100,18100,18100,18100,0
20240326,154100,0,18100,18100,18100,18100,0
20240326,154000,0,18100,18100,18100,18100,0
20240326,153900,0,18100,18100,18100,18100,0
20240326,153800,0,18100,18100,18100,18100,0
20240326,153700,0,18100,18100,18100,18100,0
20240326,153600,0,18100,18100,18100,18100,0
20240326,153500,0,18100,18100,18100,18100,0
20240326,153400,0,18100,18100,18100,18100,0
20240326,153300,0,18100,18100,18100,18100,0
20240326,153200,0,18100,18100,18100,18100,0
20240326,153100,0,18100,18100,18100,18100,0
20240326,153000,0,18100,18100,18100,18100,0
20240326,152900,0,18100,18100,18100,18100,0
20240326,152800,0,18100,18100,18100,18100,0
20240326,152700,0,18100,18100,18100,18100,0
20240326,152600,0,18100,18100,18100,18100,0
20240326,152500,0,18100,18100,18100,18100,0
20240326,152400,0,18100,18100,18100,18100,0
20240326,152300,0,18100,18100,18100,18100,0
20240326,152200,0,18100,18100,18100,18100,0
20240326,152100,0,18100,18100,18100,18100,0
20240326,152000,0,18100,18100,18100,18100,0
20240326,151900,0,18100,18100,18100,18100,0
20240326,151800,0,18100,18100,18100,18100,0
20240326,151700,0,18100,18100,18100,18100,0
20240326,151600,0,18100,18100,18100,18100,0
20240326,151500,0,18100,18100,18100,18100,0
20240326,151400,0,18100,18100,18100,18100,0
20240326,151300,0,18100,18100,18100,18100,0
20240326,151200,0,18100,18100,18100,18100,0
20240326,151100,0,18100,18100,18100,18100,0
20240326,151000,0,18100,18100,18100,18100,0
20240326,150900,0,18100,18100,18100,18100,0
20240326,150800,0,18100,18100,18100,18100,0
20240326,150700,0,18100,18100,18100,18100,0
20240326,150600,0,18100,18100,18100,18100,0
20240326,150500,0,18100,18100,18100,18100,0
20240326,150400,0,18100,18100,18100,18100,0
20240326,150300,0,18100,18100,18100,18100,0
20240326,150200,0,18100,18100,18100,18100,0
20240326,150100,0,18100,18100,18100,18100,0
20240326,150000,0,18100,18100,18100,18100,0
20240326,145900,0,18100,18100,18100,18100,0
20240326,145800,0,18100,18100,18100,18100,0
20240326,145700,0,18100,18100,18100,18100,0
20240326,145600,0,18100,18100,18100,18100,0
20240326,145500,0,18100,18100,18100,18100,0
20240326,145400,0,18100,18100,18100,18100,0
20240326,145300,0,18100,18100,18100,18100,0
20240326,145200,0,18100,18100,18100,18100,0
20240326,145100,0,18100,18100,18100,18100,0
20240326,145000,0,18100,18100,18100,18100,0
20240326,144900,0,18100,18100,18100,18100,0
20240326,144800,0,18100,18100,18100,18100,0
20240326,144700,0,18100,18100,18100,18100,0
20240326,144600,0,18100,18100,18100,18100,0
20240326,144500,0,18100,18100,18100,18100,0
20240326,144400,0,18100,18100,18100,18100,0
20240326,144300,0,18100,18100,18100,18100,0
20240326,144200,0,18100,18100,18100,18100,0
20240326,144100,0,18100,18100,18100,18100,0
20240326,144000,0,18100,18100,18100,18100,0
20240326,143900,0,18100,18100,18100,18100,0
20240326,143800,0,18100,18100,18100,18100,0
20240326,143700,0,18100,18100,18100,18100,0
20240326,143600,0,18100,18100,18100,18100,0
20240326,143500,0,18100,18100,18100,18100,0
20240326,143400,0,18100,18100,18100,18100,0
20240326,143300,0,18100,18100,18100,18100,0
20240326,143200,0,18100,18100,18100,18100,0
20240326,143100,0,18100,18100,18100,18100,0
20240326,143000,0,18100,18100,18100,18100,0
20240326,142900,0,18100,18100,18100,18100,0
20240326,142800,0,18100,18100,18100,18100,0
20240326,142700,0,18100,18100,18100,18100,0
20240326,142600,0,18100,18100,18100,18100,0
20240326,142500,0,18100,18100,18100,18100,0
20240326,142400,0,18100,18100,18100,18100,0
20240326,142300,0,18100,18100,18100,18100,0
20240326,142200,0,18100,18100,18100,18100,0
20240326,142100,0,18100,18100,18100,18100,0
20240326,142000,0,18100,18100,18100,18100,0
20240326,141900,0,18100,18100,18100,18100,0
20240326,141800,0,18100,18100,18100,18100,0
20240326,141700,0,18100,18100,18100,18100,0
20240326,141600,0,18100,18100,18100,18100,0
20240326,141500,0,18100,18100,18100,18100,0
20240326,141400,0,18100,18100,18100,18100,0
20240326,141300,0,18100,18100,18100,18100,0
20240326,141200,0,18100,18100,18100,18100,0
20240326,141100,0,18100,18100,18100,18100,0
20240326,141000,0,18100,18100,18100,18100,0
20240326,140900,0,18100,18100,18100,18100,0
20240326,140800,0,18100,18100,18100,18100,0
20240326,140700,0,18100,18100,18100,18100,0
20240326,140600,0,18100,18100,18100,18100,0
20240326,140500,0,18100,18100,18100,18100,0
20240326,140400,0,18100,18100,18100,18100,0
20240326,140300,0,18100,18100,18100,18100,0
20240326,140200,0,18100,18100,18100,18100,0
20240326,140100,0,18100,18100,18100,18100,0
20240326,140000,0,18100,18100,18100,18100,0
20240326,135900,0,18100,18100,18100,18100,0
20240326,135800,0,18100,18100,18100,18100,0
20240326,135700,0,18100,18100,18100,18100,0
20240326,135600,0,18100,18100,18100,18100,0
20240326,135500,0,18100,18100,18100,18100,0
20240326,135400,0,18100,18100,18100,18100,0
20240326,135300,0,18100,18100,18100,18100,0
20240326,135200,0,18100,18100,18100,18100,0
20240326,135100,0,18100,18100,18100,18100,0
20240326,135000,0,18100,18100,18100,18100,0
20240326,134900,0,18100,18100,18100,18100,0
20240326,134800,0,18100,18100,18100,18100,0
20240326,134700,0,18100,18100,18100,18100,0
20240326,134600,0,18100,18100,18100,18100,0
20240326,134500,0,18100,18100,18100,18100,0
20240326,134400,0,18100,18100,18100,18100,0
20240326,134300,0,18100,18100,18100,18100,0
20240326,134200,0,18100,18100,18100,18100,0
20240326,134100,0,18100,18100,18100,18100,0
20240326,134000,0,18100,18100,18100,18100,0
20240326,133900,0,18100,18100,18100,18100,0
20240326,133800,0,18100,18100,18100,18100,0
20240326,133700,0,18100,18100,18100,18100,0
20240326,133600,0,18100,18100,18100,18100,0
20240326,133500,0,18100,18100,18100,18100,0
20240326,133400,0,18100,18100,18100,18100,0
20240326,133300,0,18100,18100,18100,18100,0
20240326,133200,0,18100,18100,18100,18100,0
20240326,133100,0,18100,18100,18100,18100,0
20240326,133000,0,18100,18100,18100,18100,0
20240326,132900,0,18100,18100,18100,18100,0
20240326,132800,0,18100,18100,18100,18100,0
20240326,132700,0,18100,18100,18100,18100,0
20240326,132600,0,18100,18100,18100,18100,0
20240326,132500,0,18100,18100,18100,18100,0
20240326,132400,0,18100,18100,18100,18100,0
20240326,132300,0,18100,18100,18100,18100,0
20240326,132200,0,18100,18100,18100,18100,0
20240326,132100,0,18100,18100,18100,18100,0
20240326,132000,0,18100,18100,18100,18100,0
20240326,131900,0,18100,18100,18100,18100,0
20240326,131800,0,18100,18100,18100,18100,0
20240326,131700,0,18100,18100,18100,18100,0
20240326,131600,0,18100,18100,18100,18100,0
20240326,131500,0,18100,18100,18100,18100,0
20240326,131400,0,18100,18100,18100,18100,0
20240326,131300,0,18100,18100,18100,18100,0
20240326,131200,0,18100,18100,18100,18100,0
20240326,131100,0,18100,18100,18100,18100,0
20240326,131000,0,18100,18100,18100,18100,0
20240326,130900,0,18100,18100,18100,18100,0
20240326,130800,0,18100,18100,18100,18100,0
20240326,130700,0,18100,18100,18100,18100,0
20240326,130600,0,18100,18100,18100,18100,0
20240326,130500,0,18100,18100,18100,18100,0
20240326,130400,0,18100,18100,18100,18100,0
20240326,130300,0,18100,18100,18100,18100,0
20240326,130200,0,18100,18100,18100,18100,0
20240326,130100,0,18100,18100,18100,18100,0
20240326,130000,0,18100,18100,18100,18100,0
20240326,125900,0,18100,18100,18100,18100,0
20240326,125800,0,18100,18100,18100,18100,0
20240326,125700,0,18100,18100,18100,18100,0
20240326,125600,0,18100,18100,18100,18100,0
20240326,125500,0,18100,18100,18100,18100,0
20240326,125400,0,18100,18100,18100,18100,0
20240326,125300,0,18100,18100,18100,18100,0
20240326,125200,0,18100,18100,18100,18100,0
20240326,125100,0,18100,18100,18100,18100,0
20240326,125000,0,18100,18100,18100,18100,0
20240326,124900,0,18100,18100,18100,18100,0
20240326,124800,0,18100,18100,18100,18100,0
20240326,124700,0,18100,18100,18100,18100,0
20240326,124600,0,18100,18100,18100,18100,0
20240326,124500,0,18100,18100,18100,18100,0
20240326,124400,0,18100,18100,18100,18100,0
20240326,124300,0,18100,18100,18100,18100,0
20240326,124200,0,18100,18100,18100,18100,0
20240326,124100,0,18100,18100,18100,18100,0
20240326,124000,0,18100,18100,18100,18100,0
20240326,123900,0,18100,18100,18100,18100,0
20240326,123800,0,18100,18100,18100,18100,0
20240326,123700,0,18100,18100,18100,18100,0
20240326,123600,0,18100,18100,18100,18100,0
20240326,123500,0,18100,18100,18100,18100,0
20240326,123400,0,18100,18100,18100,18100,0
20240326,123300,0,18100,18100,18100,18100,0
20240326,123200,0,18100,18100,18100,18100,0
20240326,123100,0,18100,18100,18100,18100,0
20240326,123000,0,18100,18100,18100,18100,0
20240326,122900,0,18100,18100,18100,18100,0
20240326,122800,0,18100,18100,18100,18100,0
20240326,122700,0,18100,18100,18100,18100,0
20240326,122600,0,18100,18100,18100,18100,0
20240326,122500,0,18100,18100,18100,18100,0
20240326,122400,0,18100,18100,18100,18100,0
20240326,122300,0,18100,18100,18100,18100,0
20240326,122200,0,18100,18100,18100,18100,0
20240326,122100,0,18100,18100,18100,18100,0
20240326,122000,0,18100,18100,18100,18100,0
20240326,121900,0,18100,18100,18100,18100,0
20240326,121800,0,18100,18100,18100,18100,0
20240326,121700,0,18100,18100,18100,18100,0
20240326,121600,0,18100,18100,18100,18100,0
20240326,121500,0,18100,18100,18100,18100,0
20240326,121400,0,18100,18100,18100,18100,0
20240326,121300,0,18100,18100,18100,18100,0
20240326,121200,0,18100,18100,18100,18100,0
20240326,121100,0,18100,18100,18100,18100,0
20240326,121000,0,18100,18100,18100,18100,0
20240326,120900,0,18100,18100,18100,18100,0
20240326,120800,0,18100,18100,18100,18100,0
20240326,120700,0,18100,18100,18100,18100,0
20240326,120600,0,18100,18100,18100,18100,0
20240326,120500,0,18100,18100,18100,18100,0
20240326,120400,0,18100,18100,18100,18100,0
20240326,120300,0,18100,18100,18100,18100,0
20240326,120200,0,18100,18100,18100,18100,0
20240326,120100,0,18100,18100,18100,18100,0
20240326,120000,0,18100,18100,18100,18100,0
20240326,115900,0,18100,18100,18100,18100,0
20240326,115800,0,18100,18100,18100,18100,0
20240326,115700,0,18100,18100,18100,18100,0
20240326,115600,0,18100,18100,18100,18100,0
20240326,115500,0,18100,18100,18100,18100,0
20240326,115400,0,18100,18100,18100,18100,0
20240326,115300,0,18100,18100,18100,18100,0
20240326,115200,0,18100,18100,18100,18100,0
20240326,115100,0,18100,18100,18100,18100,0
20240326,115000,0,18100,18100,18100,18100,0
20240326,114900,0,18100,18100,18100,18100,0
20240326,114800,0,18100,18100,18100,18100,0
20240326,114700,0,18100,18100,18100,18100,0
20240326,114600,0,18100,18100,18100,18100,0
20240326,114500,0,18100,18100,18100,18100,0
20240326,114400,0,18100,18100,18100,18100,0
20240326,114300,0,18100,18100,18100,18100,0
20240326,114200,0,18100,18100,18100,18100,0
20240326,114100,0,18100,18100,18100,18100,0
20240326,114000,0,18100,18100,18100,18100,0
20240326,113900,0,18100,18100,18100,18100,0
20240326,113800,0,18100,18100,18100,18100,0
20240326,113700,0,18100,18100,18100,18100,0
20240326,113600,0,18100,18100,18100,18100,0
20240326,113500,0,18100,18100,18100,18100,0
20240326,113400,0,18100,18100,18100,18100,0
20240326,113300,0,18100,18100,18100,18100,0
20240326,113200,0,18100,18100,18100,18100,0
20240326,113100,0,18100,18100,18100,18100,0
20240326,113000,0,18100,18100,18100,18100,0
20240326,112900,0,18100,18100,18100,18100,0
20240326,112800,0,18100,18100,18100,18100,0
20240326,112700,0,18100,18100,18100,18100,0
20240326,112600,0,18100,18100,18100,18100,0
20240326,112500,0,18100,18100,18100,18100,0
20240326,112400,0,18100,18100,18100,18100,0
20240326,112300,0,18100,18100,18100,18100,0
20240326,112200,0,18100,18100,18100,18100,0
20240326,112100,0,18100,18100,18100,18100,0
20240326,112000,0,18100,18100,18100,18100,0
20240326,111900,0,18100,18100,18100,18100,0
20240326,111800,0,18100,18100,18100,18100,0
20240326,111700,0,18100,18100,18100,18100,0
20240326,111600,0,18100,18100,18100,18100,0
20240326,111500,0,18100,18100,18100,18100,0
20240326,111400,0,18100,18100,18100,18100,0
20240326,111300,0,18100,18100,18100,18100,0
20240326,111200,0,18100,18100,18100,18100,0
20240326,111100,0,18100,18100,18100,18100,0
20240326,111000,0,18100,18100,18100,18100,0
20240326,110900,0,18100,18100,18100,18100,0
20240326,110800,0,18100,18100,18100,18100,0
20240326,110700,0,18100,18100,18100,18100,0
20240326,110600,0,18100,18100,18100,18100,0
20240326,110500,0,18100,18100,18100,18100,0
20240326,110400,0,18100,18100,18100,18100,0
20240326,110300,0,18100,18100,18100,18100,0
20240326,110200,0,18100,18100,18100,18100,0
20240326,110100,0,18100,18100,18100,18100,0
20240326,110000,0,18100,18100,18100,18100,0
20240326,105900,0,18100,18100,18100,18100,0
20240326,105800,0,18100,18100,18100,18100,0
20240326,105700,0,18100,18100,18100,18100,0
20240326,105600,0,18100,18100,18100,18100,0
20240326,105500,0,18100,18100,18100,18100,0
20240326,105400,0,18100,18100,18100,18100,0
20240326,105300,0,18100,18100,18100,18100,0
20240326,105200,0,18100,18100,18100,18100,0
20240326,105100,0,18100,18100,18100,18100,0
20240326,105000,0,18100,18100,18100,18100,0
20240326,104900,0,18100,18100,18100,18100,0
20240326,104800,0,18100,18100,18100,18100,0
20240326,104700,0,18100,18100,18100,18100,0
20240326,104600,0,18100,18100,18100,18100,0
20240326,104500,0,18100,18100,18100,18100,0
20240326,104400,0,18100,18100,18100,18100,0
20240326,104300,0,18100,18100,18100,18100,0
20240326,104200,0,18100,18100,18100,18100,0
20240326,104100,0,18100,18100,18100,18100,0
20240326,104000,0,18100,18100,18100,18100,0
20240326,103900,0,18100,18100,18100,18100,0
20240326,103800,0,18100,18100,18100,18100,0
20240326,103700,0,18100,18100,18100,18100,0
20240326,103600,0,18100,18100,18100,18100,0
20240326,103500,0,18100,18100,18100,18100,0
20240326,103400,0,18100,18100,18100,18100,0
20240326,103300,0,18100,18100,18100,18100,0
20240326,103200,0,18100,18100,18100,18100,0
20240326,103100,0,18100,18100,18100,18100,0
20240326,103000,0,18100,18100,18100,18100,0
20240326,102900,0,18100,18100,18100,18100,0
20240326,102800,0,18100,18100,18100,18100,0
20240326,102700,0,18100,18100,18100,18100,0
20240326,102600,0,18100,18100,18100,18100,0
20240326,102500,0,18100,18100,18100,18100,0
20240326,102400,0,18100,18100,18100,18100,0
20240326,102300,0,18100,18100,18100,18100,0
20240326,102200,0,18100,18100,18100,18100,0
20240326,102100,0,18100,18100,18100,18100,0
20240326,102000,0,18100,18100,18100,18100,0
20240326,101900,0,18100,18100,18100,18100,0
20240326,101800,0,18100,18100,18100,18100,0
20240326,101700,0,18100,18100,18100,18100,0
20240326,101600,0,18100,18100,18100,18100,0
20240326,101500,0,18100,18100,18100,18100,0
20240326,101400,0,18100,18100,18100,18100,0
20240326,101300,0,18100,18100,18100,18100,0
20240326,101200,0,18100,18100,18100,18100,0
20240326,101100,0,18100,18100,18100,18100,0
20240326,101000,0,18100,18100,18100,18100,0
20240326,100900,0,18100,18100,18100,18100,0
20240326,100800,0,18100,18100,18100,18100,0
20240326,100700,0,18100,18100,18100,18100,0
20240326,100600,0,18100,18100,18100,18100,0
20240326,100500,0,18100,18100,18100,18100,0
20240326,100400,0,18100,18100,18100,18100,0
20240326,100300,0,18100,18100,18100,18100,0
20240326,100200,0,18100,18100,18100,18100,0
20240326,100100,0,18100,18100,18100,18100,0
20240326,100000,0,18100,18100,18100,18100,0
20240326,095900,0,18100,18100,18100,18100,0
20240326,095800,0,18100,18100,18100,18100,0
20240326,095700,0,18100,18100,18100,18100,0
20240326,095600,0,18100,18100,18100,18100,0
20240326,095500,0,18100,18100,18100,18100,0
20240326,095400,0,18100,18100,18100,18100,0
20240326,095300,0,18100,18100,18100,18100,0
20240326,095200,0,18100,18100,18100,18100,0
20240326,095100,0,18100,18100,18100,18100,0
20240326,095000,0,18100,18100,18100,18100,0
20240326,094900,0,18100,18100,18100,18100,0
20240326,094800,0,18100,18100,18100,18100,0
20240326,094700,0,18100,18100,18100,18100,0
20240326,094600,0,18100,18100,18100,18100,0
20240326,094500,0,18100,18100,18100,18100,0
20240326,094400,0,18100,18100,18100,18100,0
20240326,094300,0,18100,18100,18100,18100,0
20240326,094200,0,18100,18100,18100,18100,0
20240326,094100,0,18100,18100,18100,18100,0
20240326,094000,0,18100,18100,18100,18100,0
20240326,093900,0,18100,18100,18100,18100,0
20240326,093800,0,18100,18100,18100,18100,0
20240326,093700,0,18100,18100,18100,18100,0
20240326,093600,0,18100,18100,18100,18100,0
20240326,093500,0,18100,18100,18100,18100,0
20240326,093400,0,18100,18100,18100,18100,0
20240326,093300,0,18100,18100,18100,18100,0
20240326,093200,0,18100,18100,18100,18100,0
20240326,093100,0,18100,18100,18100,18100,0
20240326,093000,0,18100,18100,18100,18100,0
20240326,092900,0,18100,18100,18100,18100,0
20240326,092800,0,18100,18100,18100,18100,0
20240326,092700,0,18100,18100,18100,18100,0
20240326,092600,0,18100,18100,18100,18100,0
20240326,092500,0,18100,18100,18100,18100,0
20240326,092400,0,18100,18100,18100,18100,0
20240326,092300,0,18100,18100,18100,18100,0
20240326,092200,0,18100,18100,18100,18100,0
20240326,092100,0,18100,18100,18100,18100,0
20240326,092000,0,18100,18100,18100,18100,0
20240326,091900,0,18100,18100,18100,18100,0
20240326,091800,0,18100,18100,18100,18100,0
20240326,091700,0,18100,18100,18100,18100,0
20240326,091600,0,18100,18100,18100,18100,0
20240326,091500,0,18100,18100,18100,18100,0
20240326,091400,0,18100,18100,18100,18100,0
20240326,091300,0,18100,18100,18100,18100,0
20240326,091200,0,18100,18100,18100,18100,0
20240326,091100,0,18100,18100,18100,18100,0
20240326,091000,0,18100,18100,18100,18100,0
20240326,090900,0,18100,18100,18100,18100,0
20240326,090800,0,18100,18100,18100,18100,0
20240326,090700,0,18100,18100,18100,18100,0
20240326,090600,0,18100,18100,18100,18100,0
20240326,090500,0,18100,18100,18100,18100,0
20240326,090400,0,18100,18100,18100,18100,0
20240326,090300,0,18100,18100,18100,18100,0
20240326,090200,0,18100,18100,18100,18100,0
20240326,090100,0,18100,18100,18100,18100,0
20240326,090000,0,18100,18100,18100,18100,0