KissMeData/318020/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,204400,0,18100,18100,18100,18100,0
20240418,204300,0,18100,18100,18100,18100,0
20240418,204200,0,18100,18100,18100,18100,0
20240418,204100,0,18100,18100,18100,18100,0
20240418,204000,0,18100,18100,18100,18100,0
20240418,203900,0,18100,18100,18100,18100,0
20240418,203800,0,18100,18100,18100,18100,0
20240418,203700,0,18100,18100,18100,18100,0
20240418,203600,0,18100,18100,18100,18100,0
20240418,203500,0,18100,18100,18100,18100,0
20240418,203400,0,18100,18100,18100,18100,0
20240418,203300,0,18100,18100,18100,18100,0
20240418,203200,0,18100,18100,18100,18100,0
20240418,203100,0,18100,18100,18100,18100,0
20240418,203000,0,18100,18100,18100,18100,0
20240418,202900,0,18100,18100,18100,18100,0
20240418,202800,0,18100,18100,18100,18100,0
20240418,202700,0,18100,18100,18100,18100,0
20240418,202600,0,18100,18100,18100,18100,0
20240418,202500,0,18100,18100,18100,18100,0
20240418,202400,0,18100,18100,18100,18100,0
20240418,202300,0,18100,18100,18100,18100,0
20240418,202200,0,18100,18100,18100,18100,0
20240418,202100,0,18100,18100,18100,18100,0
20240418,202000,0,18100,18100,18100,18100,0
20240418,201900,0,18100,18100,18100,18100,0
20240418,201800,0,18100,18100,18100,18100,0
20240418,201700,0,18100,18100,18100,18100,0
20240418,201600,0,18100,18100,18100,18100,0
20240418,201500,0,18100,18100,18100,18100,0
20240418,201400,0,18100,18100,18100,18100,0
20240418,201300,0,18100,18100,18100,18100,0
20240418,201200,0,18100,18100,18100,18100,0
20240418,201100,0,18100,18100,18100,18100,0
20240418,201000,0,18100,18100,18100,18100,0
20240418,200900,0,18100,18100,18100,18100,0
20240418,200800,0,18100,18100,18100,18100,0
20240418,200700,0,18100,18100,18100,18100,0
20240418,200600,0,18100,18100,18100,18100,0
20240418,200500,0,18100,18100,18100,18100,0
20240418,200400,0,18100,18100,18100,18100,0
20240418,200300,0,18100,18100,18100,18100,0
20240418,200200,0,18100,18100,18100,18100,0
20240418,200100,0,18100,18100,18100,18100,0
20240418,200000,0,18100,18100,18100,18100,0
20240418,195900,0,18100,18100,18100,18100,0
20240418,195800,0,18100,18100,18100,18100,0
20240418,195700,0,18100,18100,18100,18100,0
20240418,195600,0,18100,18100,18100,18100,0
20240418,195500,0,18100,18100,18100,18100,0
20240418,195400,0,18100,18100,18100,18100,0
20240418,195300,0,18100,18100,18100,18100,0
20240418,195200,0,18100,18100,18100,18100,0
20240418,195100,0,18100,18100,18100,18100,0
20240418,195000,0,18100,18100,18100,18100,0
20240418,194900,0,18100,18100,18100,18100,0
20240418,194800,0,18100,18100,18100,18100,0
20240418,194700,0,18100,18100,18100,18100,0
20240418,194600,0,18100,18100,18100,18100,0
20240418,194500,0,18100,18100,18100,18100,0
20240418,194400,0,18100,18100,18100,18100,0
20240418,194300,0,18100,18100,18100,18100,0
20240418,194200,0,18100,18100,18100,18100,0
20240418,194100,0,18100,18100,18100,18100,0
20240418,194000,0,18100,18100,18100,18100,0
20240418,193900,0,18100,18100,18100,18100,0
20240418,193800,0,18100,18100,18100,18100,0
20240418,193700,0,18100,18100,18100,18100,0
20240418,193600,0,18100,18100,18100,18100,0
20240418,193500,0,18100,18100,18100,18100,0
20240418,193400,0,18100,18100,18100,18100,0
20240418,193300,0,18100,18100,18100,18100,0
20240418,193200,0,18100,18100,18100,18100,0
20240418,193100,0,18100,18100,18100,18100,0
20240418,193000,0,18100,18100,18100,18100,0
20240418,192900,0,18100,18100,18100,18100,0
20240418,192800,0,18100,18100,18100,18100,0
20240418,192700,0,18100,18100,18100,18100,0
20240418,192600,0,18100,18100,18100,18100,0
20240418,192500,0,18100,18100,18100,18100,0
20240418,192400,0,18100,18100,18100,18100,0
20240418,192300,0,18100,18100,18100,18100,0
20240418,192200,0,18100,18100,18100,18100,0
20240418,192100,0,18100,18100,18100,18100,0
20240418,192000,0,18100,18100,18100,18100,0
20240418,191900,0,18100,18100,18100,18100,0
20240418,191800,0,18100,18100,18100,18100,0
20240418,191700,0,18100,18100,18100,18100,0
20240418,191600,0,18100,18100,18100,18100,0
20240418,191500,0,18100,18100,18100,18100,0
20240418,191400,0,18100,18100,18100,18100,0
20240418,191300,0,18100,18100,18100,18100,0
20240418,191200,0,18100,18100,18100,18100,0
20240418,191100,0,18100,18100,18100,18100,0
20240418,191000,0,18100,18100,18100,18100,0
20240418,190900,0,18100,18100,18100,18100,0
20240418,190800,0,18100,18100,18100,18100,0
20240418,190700,0,18100,18100,18100,18100,0
20240418,190600,0,18100,18100,18100,18100,0
20240418,190500,0,18100,18100,18100,18100,0
20240418,190400,0,18100,18100,18100,18100,0
20240418,190300,0,18100,18100,18100,18100,0
20240418,190200,0,18100,18100,18100,18100,0
20240418,190100,0,18100,18100,18100,18100,0
20240418,190000,0,18100,18100,18100,18100,0
20240418,185900,0,18100,18100,18100,18100,0
20240418,185800,0,18100,18100,18100,18100,0
20240418,185700,0,18100,18100,18100,18100,0
20240418,185600,0,18100,18100,18100,18100,0
20240418,185500,0,18100,18100,18100,18100,0
20240418,185400,0,18100,18100,18100,18100,0
20240418,185300,0,18100,18100,18100,18100,0
20240418,185200,0,18100,18100,18100,18100,0
20240418,185100,0,18100,18100,18100,18100,0
20240418,185000,0,18100,18100,18100,18100,0
20240418,184900,0,18100,18100,18100,18100,0
20240418,184800,0,18100,18100,18100,18100,0
20240418,184700,0,18100,18100,18100,18100,0
20240418,184600,0,18100,18100,18100,18100,0
20240418,184500,0,18100,18100,18100,18100,0
20240418,184400,0,18100,18100,18100,18100,0
20240418,184300,0,18100,18100,18100,18100,0
20240418,184200,0,18100,18100,18100,18100,0
20240418,184100,0,18100,18100,18100,18100,0
20240418,184000,0,18100,18100,18100,18100,0
20240418,183900,0,18100,18100,18100,18100,0
20240418,183800,0,18100,18100,18100,18100,0
20240418,183700,0,18100,18100,18100,18100,0
20240418,183600,0,18100,18100,18100,18100,0
20240418,183500,0,18100,18100,18100,18100,0
20240418,183400,0,18100,18100,18100,18100,0
20240418,183300,0,18100,18100,18100,18100,0
20240418,183200,0,18100,18100,18100,18100,0
20240418,183100,0,18100,18100,18100,18100,0
20240418,183000,0,18100,18100,18100,18100,0
20240418,182900,0,18100,18100,18100,18100,0
20240418,182800,0,18100,18100,18100,18100,0
20240418,182700,0,18100,18100,18100,18100,0
20240418,182600,0,18100,18100,18100,18100,0
20240418,182500,0,18100,18100,18100,18100,0
20240418,182400,0,18100,18100,18100,18100,0
20240418,182300,0,18100,18100,18100,18100,0
20240418,182200,0,18100,18100,18100,18100,0
20240418,182100,0,18100,18100,18100,18100,0
20240418,182000,0,18100,18100,18100,18100,0
20240418,181900,0,18100,18100,18100,18100,0
20240418,181800,0,18100,18100,18100,18100,0
20240418,181700,0,18100,18100,18100,18100,0
20240418,181600,0,18100,18100,18100,18100,0
20240418,181500,0,18100,18100,18100,18100,0
20240418,181400,0,18100,18100,18100,18100,0
20240418,181300,0,18100,18100,18100,18100,0
20240418,181200,0,18100,18100,18100,18100,0
20240418,181100,0,18100,18100,18100,18100,0
20240418,181000,0,18100,18100,18100,18100,0
20240418,180900,0,18100,18100,18100,18100,0
20240418,180800,0,18100,18100,18100,18100,0
20240418,180700,0,18100,18100,18100,18100,0
20240418,180600,0,18100,18100,18100,18100,0
20240418,180500,0,18100,18100,18100,18100,0
20240418,180400,0,18100,18100,18100,18100,0
20240418,180300,0,18100,18100,18100,18100,0
20240418,180200,0,18100,18100,18100,18100,0
20240418,180100,0,18100,18100,18100,18100,0
20240418,180000,0,18100,18100,18100,18100,0
20240418,175900,0,18100,18100,18100,18100,0
20240418,175800,0,18100,18100,18100,18100,0
20240418,175700,0,18100,18100,18100,18100,0
20240418,175600,0,18100,18100,18100,18100,0
20240418,175500,0,18100,18100,18100,18100,0
20240418,175400,0,18100,18100,18100,18100,0
20240418,175300,0,18100,18100,18100,18100,0
20240418,175200,0,18100,18100,18100,18100,0
20240418,175100,0,18100,18100,18100,18100,0
20240418,175000,0,18100,18100,18100,18100,0
20240418,174900,0,18100,18100,18100,18100,0
20240418,174800,0,18100,18100,18100,18100,0
20240418,174700,0,18100,18100,18100,18100,0
20240418,174600,0,18100,18100,18100,18100,0
20240418,174500,0,18100,18100,18100,18100,0
20240418,174400,0,18100,18100,18100,18100,0
20240418,174300,0,18100,18100,18100,18100,0
20240418,174200,0,18100,18100,18100,18100,0
20240418,174100,0,18100,18100,18100,18100,0
20240418,174000,0,18100,18100,18100,18100,0
20240418,173900,0,18100,18100,18100,18100,0
20240418,173800,0,18100,18100,18100,18100,0
20240418,173700,0,18100,18100,18100,18100,0
20240418,173600,0,18100,18100,18100,18100,0
20240418,173500,0,18100,18100,18100,18100,0
20240418,173400,0,18100,18100,18100,18100,0
20240418,173300,0,18100,18100,18100,18100,0
20240418,173200,0,18100,18100,18100,18100,0
20240418,173100,0,18100,18100,18100,18100,0
20240418,173000,0,18100,18100,18100,18100,0
20240418,172900,0,18100,18100,18100,18100,0
20240418,172800,0,18100,18100,18100,18100,0
20240418,172700,0,18100,18100,18100,18100,0
20240418,172600,0,18100,18100,18100,18100,0
20240418,172500,0,18100,18100,18100,18100,0
20240418,172400,0,18100,18100,18100,18100,0
20240418,172300,0,18100,18100,18100,18100,0
20240418,172200,0,18100,18100,18100,18100,0
20240418,172100,0,18100,18100,18100,18100,0
20240418,172000,0,18100,18100,18100,18100,0
20240418,171900,0,18100,18100,18100,18100,0
20240418,171800,0,18100,18100,18100,18100,0
20240418,171700,0,18100,18100,18100,18100,0
20240418,171600,0,18100,18100,18100,18100,0
20240418,171500,0,18100,18100,18100,18100,0
20240418,171400,0,18100,18100,18100,18100,0
20240418,171300,0,18100,18100,18100,18100,0
20240418,171200,0,18100,18100,18100,18100,0
20240418,171100,0,18100,18100,18100,18100,0
20240418,171000,0,18100,18100,18100,18100,0
20240418,170900,0,18100,18100,18100,18100,0
20240418,170800,0,18100,18100,18100,18100,0
20240418,170700,0,18100,18100,18100,18100,0
20240418,170600,0,18100,18100,18100,18100,0
20240418,170500,0,18100,18100,18100,18100,0
20240418,170400,0,18100,18100,18100,18100,0
20240418,170300,0,18100,18100,18100,18100,0
20240418,170200,0,18100,18100,18100,18100,0
20240418,170100,0,18100,18100,18100,18100,0
20240418,170000,0,18100,18100,18100,18100,0
20240418,165900,0,18100,18100,18100,18100,0
20240418,165800,0,18100,18100,18100,18100,0
20240418,165700,0,18100,18100,18100,18100,0
20240418,165600,0,18100,18100,18100,18100,0
20240418,165500,0,18100,18100,18100,18100,0
20240418,165400,0,18100,18100,18100,18100,0
20240418,165300,0,18100,18100,18100,18100,0
20240418,165200,0,18100,18100,18100,18100,0
20240418,165100,0,18100,18100,18100,18100,0
20240418,165000,0,18100,18100,18100,18100,0
20240418,164900,0,18100,18100,18100,18100,0
20240418,164800,0,18100,18100,18100,18100,0
20240418,164700,0,18100,18100,18100,18100,0
20240418,164600,0,18100,18100,18100,18100,0
20240418,164500,0,18100,18100,18100,18100,0
20240418,164400,0,18100,18100,18100,18100,0
20240418,164300,0,18100,18100,18100,18100,0
20240418,164200,0,18100,18100,18100,18100,0
20240418,164100,0,18100,18100,18100,18100,0
20240418,164000,0,18100,18100,18100,18100,0
20240418,163900,0,18100,18100,18100,18100,0
20240418,163800,0,18100,18100,18100,18100,0
20240418,163700,0,18100,18100,18100,18100,0
20240418,163600,0,18100,18100,18100,18100,0
20240418,163500,0,18100,18100,18100,18100,0
20240418,163400,0,18100,18100,18100,18100,0
20240418,163300,0,18100,18100,18100,18100,0
20240418,163200,0,18100,18100,18100,18100,0
20240418,163100,0,18100,18100,18100,18100,0
20240418,163000,0,18100,18100,18100,18100,0
20240418,162900,0,18100,18100,18100,18100,0
20240418,162800,0,18100,18100,18100,18100,0
20240418,162700,0,18100,18100,18100,18100,0
20240418,162600,0,18100,18100,18100,18100,0
20240418,162500,0,18100,18100,18100,18100,0
20240418,162400,0,18100,18100,18100,18100,0
20240418,162300,0,18100,18100,18100,18100,0
20240418,162200,0,18100,18100,18100,18100,0
20240418,162100,0,18100,18100,18100,18100,0
20240418,162000,0,18100,18100,18100,18100,0
20240418,161900,0,18100,18100,18100,18100,0
20240418,161800,0,18100,18100,18100,18100,0
20240418,161700,0,18100,18100,18100,18100,0
20240418,161600,0,18100,18100,18100,18100,0
20240418,161500,0,18100,18100,18100,18100,0
20240418,161400,0,18100,18100,18100,18100,0
20240418,161300,0,18100,18100,18100,18100,0
20240418,161200,0,18100,18100,18100,18100,0
20240418,161100,0,18100,18100,18100,18100,0
20240418,161000,0,18100,18100,18100,18100,0
20240418,160900,0,18100,18100,18100,18100,0
20240418,160800,0,18100,18100,18100,18100,0
20240418,160700,0,18100,18100,18100,18100,0
20240418,160600,0,18100,18100,18100,18100,0
20240418,160500,0,18100,18100,18100,18100,0
20240418,160400,0,18100,18100,18100,18100,0
20240418,160300,0,18100,18100,18100,18100,0
20240418,160200,0,18100,18100,18100,18100,0
20240418,160100,0,18100,18100,18100,18100,0
20240418,160000,0,18100,18100,18100,18100,0
20240418,155900,0,18100,18100,18100,18100,0
20240418,155800,0,18100,18100,18100,18100,0
20240418,155700,0,18100,18100,18100,18100,0
20240418,155600,0,18100,18100,18100,18100,0
20240418,155500,0,18100,18100,18100,18100,0
20240418,155400,0,18100,18100,18100,18100,0
20240418,155300,0,18100,18100,18100,18100,0
20240418,155200,0,18100,18100,18100,18100,0
20240418,155100,0,18100,18100,18100,18100,0
20240418,155000,0,18100,18100,18100,18100,0
20240418,154900,0,18100,18100,18100,18100,0
20240418,154800,0,18100,18100,18100,18100,0
20240418,154700,0,18100,18100,18100,18100,0
20240418,154600,0,18100,18100,18100,18100,0
20240418,154500,0,18100,18100,18100,18100,0
20240418,154400,0,18100,18100,18100,18100,0
20240418,154300,0,18100,18100,18100,18100,0
20240418,154200,0,18100,18100,18100,18100,0
20240418,154100,0,18100,18100,18100,18100,0
20240418,154000,0,18100,18100,18100,18100,0
20240418,153900,0,18100,18100,18100,18100,0
20240418,153800,0,18100,18100,18100,18100,0
20240418,153700,0,18100,18100,18100,18100,0
20240418,153600,0,18100,18100,18100,18100,0
20240418,153500,0,18100,18100,18100,18100,0
20240418,153400,0,18100,18100,18100,18100,0
20240418,153300,0,18100,18100,18100,18100,0
20240418,153200,0,18100,18100,18100,18100,0
20240418,153100,0,18100,18100,18100,18100,0
20240418,153000,0,18100,18100,18100,18100,0
20240418,152900,0,18100,18100,18100,18100,0
20240418,152800,0,18100,18100,18100,18100,0
20240418,152700,0,18100,18100,18100,18100,0
20240418,152600,0,18100,18100,18100,18100,0
20240418,152500,0,18100,18100,18100,18100,0
20240418,152400,0,18100,18100,18100,18100,0
20240418,152300,0,18100,18100,18100,18100,0
20240418,152200,0,18100,18100,18100,18100,0
20240418,152100,0,18100,18100,18100,18100,0
20240418,152000,0,18100,18100,18100,18100,0
20240418,151900,0,18100,18100,18100,18100,0
20240418,151800,0,18100,18100,18100,18100,0
20240418,151700,0,18100,18100,18100,18100,0
20240418,151600,0,18100,18100,18100,18100,0
20240418,151500,0,18100,18100,18100,18100,0
20240418,151400,0,18100,18100,18100,18100,0
20240418,151300,0,18100,18100,18100,18100,0
20240418,151200,0,18100,18100,18100,18100,0
20240418,151100,0,18100,18100,18100,18100,0
20240418,151000,0,18100,18100,18100,18100,0
20240418,150900,0,18100,18100,18100,18100,0
20240418,150800,0,18100,18100,18100,18100,0
20240418,150700,0,18100,18100,18100,18100,0
20240418,150600,0,18100,18100,18100,18100,0
20240418,150500,0,18100,18100,18100,18100,0
20240418,150400,0,18100,18100,18100,18100,0
20240418,150300,0,18100,18100,18100,18100,0
20240418,150200,0,18100,18100,18100,18100,0
20240418,150100,0,18100,18100,18100,18100,0
20240418,150000,0,18100,18100,18100,18100,0
20240418,145900,0,18100,18100,18100,18100,0
20240418,145800,0,18100,18100,18100,18100,0
20240418,145700,0,18100,18100,18100,18100,0
20240418,145600,0,18100,18100,18100,18100,0
20240418,145500,0,18100,18100,18100,18100,0
20240418,145400,0,18100,18100,18100,18100,0
20240418,145300,0,18100,18100,18100,18100,0
20240418,145200,0,18100,18100,18100,18100,0
20240418,145100,0,18100,18100,18100,18100,0
20240418,145000,0,18100,18100,18100,18100,0
20240418,144900,0,18100,18100,18100,18100,0
20240418,144800,0,18100,18100,18100,18100,0
20240418,144700,0,18100,18100,18100,18100,0
20240418,144600,0,18100,18100,18100,18100,0
20240418,144500,0,18100,18100,18100,18100,0
20240418,144400,0,18100,18100,18100,18100,0
20240418,144300,0,18100,18100,18100,18100,0
20240418,144200,0,18100,18100,18100,18100,0
20240418,144100,0,18100,18100,18100,18100,0
20240418,144000,0,18100,18100,18100,18100,0
20240418,143900,0,18100,18100,18100,18100,0
20240418,143800,0,18100,18100,18100,18100,0
20240418,143700,0,18100,18100,18100,18100,0
20240418,143600,0,18100,18100,18100,18100,0
20240418,143500,0,18100,18100,18100,18100,0
20240418,143400,0,18100,18100,18100,18100,0
20240418,143300,0,18100,18100,18100,18100,0
20240418,143200,0,18100,18100,18100,18100,0
20240418,143100,0,18100,18100,18100,18100,0
20240418,143000,0,18100,18100,18100,18100,0
20240418,142900,0,18100,18100,18100,18100,0
20240418,142800,0,18100,18100,18100,18100,0
20240418,142700,0,18100,18100,18100,18100,0
20240418,142600,0,18100,18100,18100,18100,0
20240418,142500,0,18100,18100,18100,18100,0
20240418,142400,0,18100,18100,18100,18100,0
20240418,142300,0,18100,18100,18100,18100,0
20240418,142200,0,18100,18100,18100,18100,0
20240418,142100,0,18100,18100,18100,18100,0
20240418,142000,0,18100,18100,18100,18100,0
20240418,141900,0,18100,18100,18100,18100,0
20240418,141800,0,18100,18100,18100,18100,0
20240418,141700,0,18100,18100,18100,18100,0
20240418,141600,0,18100,18100,18100,18100,0
20240418,141500,0,18100,18100,18100,18100,0
20240418,141400,0,18100,18100,18100,18100,0
20240418,141300,0,18100,18100,18100,18100,0
20240418,141200,0,18100,18100,18100,18100,0
20240418,141100,0,18100,18100,18100,18100,0
20240418,141000,0,18100,18100,18100,18100,0
20240418,140900,0,18100,18100,18100,18100,0
20240418,140800,0,18100,18100,18100,18100,0
20240418,140700,0,18100,18100,18100,18100,0
20240418,140600,0,18100,18100,18100,18100,0
20240418,140500,0,18100,18100,18100,18100,0
20240418,140400,0,18100,18100,18100,18100,0
20240418,140300,0,18100,18100,18100,18100,0
20240418,140200,0,18100,18100,18100,18100,0
20240418,140100,0,18100,18100,18100,18100,0
20240418,140000,0,18100,18100,18100,18100,0
20240418,135900,0,18100,18100,18100,18100,0
20240418,135800,0,18100,18100,18100,18100,0
20240418,135700,0,18100,18100,18100,18100,0
20240418,135600,0,18100,18100,18100,18100,0
20240418,135500,0,18100,18100,18100,18100,0
20240418,135400,0,18100,18100,18100,18100,0
20240418,135300,0,18100,18100,18100,18100,0
20240418,135200,0,18100,18100,18100,18100,0
20240418,135100,0,18100,18100,18100,18100,0
20240418,135000,0,18100,18100,18100,18100,0
20240418,134900,0,18100,18100,18100,18100,0
20240418,134800,0,18100,18100,18100,18100,0
20240418,134700,0,18100,18100,18100,18100,0
20240418,134600,0,18100,18100,18100,18100,0
20240418,134500,0,18100,18100,18100,18100,0
20240418,134400,0,18100,18100,18100,18100,0
20240418,134300,0,18100,18100,18100,18100,0
20240418,134200,0,18100,18100,18100,18100,0
20240418,134100,0,18100,18100,18100,18100,0
20240418,134000,0,18100,18100,18100,18100,0
20240418,133900,0,18100,18100,18100,18100,0
20240418,133800,0,18100,18100,18100,18100,0
20240418,133700,0,18100,18100,18100,18100,0
20240418,133600,0,18100,18100,18100,18100,0
20240418,133500,0,18100,18100,18100,18100,0
20240418,133400,0,18100,18100,18100,18100,0
20240418,133300,0,18100,18100,18100,18100,0
20240418,133200,0,18100,18100,18100,18100,0
20240418,133100,0,18100,18100,18100,18100,0
20240418,133000,0,18100,18100,18100,18100,0
20240418,132900,0,18100,18100,18100,18100,0
20240418,132800,0,18100,18100,18100,18100,0
20240418,132700,0,18100,18100,18100,18100,0
20240418,132600,0,18100,18100,18100,18100,0
20240418,132500,0,18100,18100,18100,18100,0
20240418,132400,0,18100,18100,18100,18100,0
20240418,132300,0,18100,18100,18100,18100,0
20240418,132200,0,18100,18100,18100,18100,0
20240418,132100,0,18100,18100,18100,18100,0
20240418,132000,0,18100,18100,18100,18100,0
20240418,131900,0,18100,18100,18100,18100,0
20240418,131800,0,18100,18100,18100,18100,0
20240418,131700,0,18100,18100,18100,18100,0
20240418,131600,0,18100,18100,18100,18100,0
20240418,131500,0,18100,18100,18100,18100,0
20240418,131400,0,18100,18100,18100,18100,0
20240418,131300,0,18100,18100,18100,18100,0
20240418,131200,0,18100,18100,18100,18100,0
20240418,131100,0,18100,18100,18100,18100,0
20240418,131000,0,18100,18100,18100,18100,0
20240418,130900,0,18100,18100,18100,18100,0
20240418,130800,0,18100,18100,18100,18100,0
20240418,130700,0,18100,18100,18100,18100,0
20240418,130600,0,18100,18100,18100,18100,0
20240418,130500,0,18100,18100,18100,18100,0
20240418,130400,0,18100,18100,18100,18100,0
20240418,130300,0,18100,18100,18100,18100,0
20240418,130200,0,18100,18100,18100,18100,0
20240418,130100,0,18100,18100,18100,18100,0
20240418,130000,0,18100,18100,18100,18100,0
20240418,125900,0,18100,18100,18100,18100,0
20240418,125800,0,18100,18100,18100,18100,0
20240418,125700,0,18100,18100,18100,18100,0
20240418,125600,0,18100,18100,18100,18100,0
20240418,125500,0,18100,18100,18100,18100,0
20240418,125400,0,18100,18100,18100,18100,0
20240418,125300,0,18100,18100,18100,18100,0
20240418,125200,0,18100,18100,18100,18100,0
20240418,125100,0,18100,18100,18100,18100,0
20240418,125000,0,18100,18100,18100,18100,0
20240418,124900,0,18100,18100,18100,18100,0
20240418,124800,0,18100,18100,18100,18100,0
20240418,124700,0,18100,18100,18100,18100,0
20240418,124600,0,18100,18100,18100,18100,0
20240418,124500,0,18100,18100,18100,18100,0
20240418,124400,0,18100,18100,18100,18100,0
20240418,124300,0,18100,18100,18100,18100,0
20240418,124200,0,18100,18100,18100,18100,0
20240418,124100,0,18100,18100,18100,18100,0
20240418,124000,0,18100,18100,18100,18100,0
20240418,123900,0,18100,18100,18100,18100,0
20240418,123800,0,18100,18100,18100,18100,0
20240418,123700,0,18100,18100,18100,18100,0
20240418,123600,0,18100,18100,18100,18100,0
20240418,123500,0,18100,18100,18100,18100,0
20240418,123400,0,18100,18100,18100,18100,0
20240418,123300,0,18100,18100,18100,18100,0
20240418,123200,0,18100,18100,18100,18100,0
20240418,123100,0,18100,18100,18100,18100,0
20240418,123000,0,18100,18100,18100,18100,0
20240418,122900,0,18100,18100,18100,18100,0
20240418,122800,0,18100,18100,18100,18100,0
20240418,122700,0,18100,18100,18100,18100,0
20240418,122600,0,18100,18100,18100,18100,0
20240418,122500,0,18100,18100,18100,18100,0
20240418,122400,0,18100,18100,18100,18100,0
20240418,122300,0,18100,18100,18100,18100,0
20240418,122200,0,18100,18100,18100,18100,0
20240418,122100,0,18100,18100,18100,18100,0
20240418,122000,0,18100,18100,18100,18100,0
20240418,121900,0,18100,18100,18100,18100,0
20240418,121800,0,18100,18100,18100,18100,0
20240418,121700,0,18100,18100,18100,18100,0
20240418,121600,0,18100,18100,18100,18100,0
20240418,121500,0,18100,18100,18100,18100,0
20240418,121400,0,18100,18100,18100,18100,0
20240418,121300,0,18100,18100,18100,18100,0
20240418,121200,0,18100,18100,18100,18100,0
20240418,121100,0,18100,18100,18100,18100,0
20240418,121000,0,18100,18100,18100,18100,0
20240418,120900,0,18100,18100,18100,18100,0
20240418,120800,0,18100,18100,18100,18100,0
20240418,120700,0,18100,18100,18100,18100,0
20240418,120600,0,18100,18100,18100,18100,0
20240418,120500,0,18100,18100,18100,18100,0
20240418,120400,0,18100,18100,18100,18100,0
20240418,120300,0,18100,18100,18100,18100,0
20240418,120200,0,18100,18100,18100,18100,0
20240418,120100,0,18100,18100,18100,18100,0
20240418,120000,0,18100,18100,18100,18100,0
20240418,115900,0,18100,18100,18100,18100,0
20240418,115800,0,18100,18100,18100,18100,0
20240418,115700,0,18100,18100,18100,18100,0
20240418,115600,0,18100,18100,18100,18100,0
20240418,115500,0,18100,18100,18100,18100,0
20240418,115400,0,18100,18100,18100,18100,0
20240418,115300,0,18100,18100,18100,18100,0
20240418,115200,0,18100,18100,18100,18100,0
20240418,115100,0,18100,18100,18100,18100,0
20240418,115000,0,18100,18100,18100,18100,0
20240418,114900,0,18100,18100,18100,18100,0
20240418,114800,0,18100,18100,18100,18100,0
20240418,114700,0,18100,18100,18100,18100,0
20240418,114600,0,18100,18100,18100,18100,0
20240418,114500,0,18100,18100,18100,18100,0
20240418,114400,0,18100,18100,18100,18100,0
20240418,114300,0,18100,18100,18100,18100,0
20240418,114200,0,18100,18100,18100,18100,0
20240418,114100,0,18100,18100,18100,18100,0
20240418,114000,0,18100,18100,18100,18100,0
20240418,113900,0,18100,18100,18100,18100,0
20240418,113800,0,18100,18100,18100,18100,0
20240418,113700,0,18100,18100,18100,18100,0
20240418,113600,0,18100,18100,18100,18100,0
20240418,113500,0,18100,18100,18100,18100,0
20240418,113400,0,18100,18100,18100,18100,0
20240418,113300,0,18100,18100,18100,18100,0
20240418,113200,0,18100,18100,18100,18100,0
20240418,113100,0,18100,18100,18100,18100,0
20240418,113000,0,18100,18100,18100,18100,0
20240418,112900,0,18100,18100,18100,18100,0
20240418,112800,0,18100,18100,18100,18100,0
20240418,112700,0,18100,18100,18100,18100,0
20240418,112600,0,18100,18100,18100,18100,0
20240418,112500,0,18100,18100,18100,18100,0
20240418,112400,0,18100,18100,18100,18100,0
20240418,112300,0,18100,18100,18100,18100,0
20240418,112200,0,18100,18100,18100,18100,0
20240418,112100,0,18100,18100,18100,18100,0
20240418,112000,0,18100,18100,18100,18100,0
20240418,111900,0,18100,18100,18100,18100,0
20240418,111800,0,18100,18100,18100,18100,0
20240418,111700,0,18100,18100,18100,18100,0
20240418,111600,0,18100,18100,18100,18100,0
20240418,111500,0,18100,18100,18100,18100,0
20240418,111400,0,18100,18100,18100,18100,0
20240418,111300,0,18100,18100,18100,18100,0
20240418,111200,0,18100,18100,18100,18100,0
20240418,111100,0,18100,18100,18100,18100,0
20240418,111000,0,18100,18100,18100,18100,0
20240418,110900,0,18100,18100,18100,18100,0
20240418,110800,0,18100,18100,18100,18100,0
20240418,110700,0,18100,18100,18100,18100,0
20240418,110600,0,18100,18100,18100,18100,0
20240418,110500,0,18100,18100,18100,18100,0
20240418,110400,0,18100,18100,18100,18100,0
20240418,110300,0,18100,18100,18100,18100,0
20240418,110200,0,18100,18100,18100,18100,0
20240418,110100,0,18100,18100,18100,18100,0
20240418,110000,0,18100,18100,18100,18100,0
20240418,105900,0,18100,18100,18100,18100,0
20240418,105800,0,18100,18100,18100,18100,0
20240418,105700,0,18100,18100,18100,18100,0
20240418,105600,0,18100,18100,18100,18100,0
20240418,105500,0,18100,18100,18100,18100,0
20240418,105400,0,18100,18100,18100,18100,0
20240418,105300,0,18100,18100,18100,18100,0
20240418,105200,0,18100,18100,18100,18100,0
20240418,105100,0,18100,18100,18100,18100,0
20240418,105000,0,18100,18100,18100,18100,0
20240418,104900,0,18100,18100,18100,18100,0
20240418,104800,0,18100,18100,18100,18100,0
20240418,104700,0,18100,18100,18100,18100,0
20240418,104600,0,18100,18100,18100,18100,0
20240418,104500,0,18100,18100,18100,18100,0
20240418,104400,0,18100,18100,18100,18100,0
20240418,104300,0,18100,18100,18100,18100,0
20240418,104200,0,18100,18100,18100,18100,0
20240418,104100,0,18100,18100,18100,18100,0
20240418,104000,0,18100,18100,18100,18100,0
20240418,103900,0,18100,18100,18100,18100,0
20240418,103800,0,18100,18100,18100,18100,0
20240418,103700,0,18100,18100,18100,18100,0
20240418,103600,0,18100,18100,18100,18100,0
20240418,103500,0,18100,18100,18100,18100,0
20240418,103400,0,18100,18100,18100,18100,0
20240418,103300,0,18100,18100,18100,18100,0
20240418,103200,0,18100,18100,18100,18100,0
20240418,103100,0,18100,18100,18100,18100,0
20240418,103000,0,18100,18100,18100,18100,0
20240418,102900,0,18100,18100,18100,18100,0
20240418,102800,0,18100,18100,18100,18100,0
20240418,102700,0,18100,18100,18100,18100,0
20240418,102600,0,18100,18100,18100,18100,0
20240418,102500,0,18100,18100,18100,18100,0
20240418,102400,0,18100,18100,18100,18100,0
20240418,102300,0,18100,18100,18100,18100,0
20240418,102200,0,18100,18100,18100,18100,0
20240418,102100,0,18100,18100,18100,18100,0
20240418,102000,0,18100,18100,18100,18100,0
20240418,101900,0,18100,18100,18100,18100,0
20240418,101800,0,18100,18100,18100,18100,0
20240418,101700,0,18100,18100,18100,18100,0
20240418,101600,0,18100,18100,18100,18100,0
20240418,101500,0,18100,18100,18100,18100,0
20240418,101400,0,18100,18100,18100,18100,0
20240418,101300,0,18100,18100,18100,18100,0
20240418,101200,0,18100,18100,18100,18100,0
20240418,101100,0,18100,18100,18100,18100,0
20240418,101000,0,18100,18100,18100,18100,0
20240418,100900,0,18100,18100,18100,18100,0
20240418,100800,0,18100,18100,18100,18100,0
20240418,100700,0,18100,18100,18100,18100,0
20240418,100600,0,18100,18100,18100,18100,0
20240418,100500,0,18100,18100,18100,18100,0
20240418,100400,0,18100,18100,18100,18100,0
20240418,100300,0,18100,18100,18100,18100,0
20240418,100200,0,18100,18100,18100,18100,0
20240418,100100,0,18100,18100,18100,18100,0
20240418,100000,0,18100,18100,18100,18100,0
20240418,095900,0,18100,18100,18100,18100,0
20240418,095800,0,18100,18100,18100,18100,0
20240418,095700,0,18100,18100,18100,18100,0
20240418,095600,0,18100,18100,18100,18100,0
20240418,095500,0,18100,18100,18100,18100,0
20240418,095400,0,18100,18100,18100,18100,0
20240418,095300,0,18100,18100,18100,18100,0
20240418,095200,0,18100,18100,18100,18100,0
20240418,095100,0,18100,18100,18100,18100,0
20240418,095000,0,18100,18100,18100,18100,0
20240418,094900,0,18100,18100,18100,18100,0
20240418,094800,0,18100,18100,18100,18100,0
20240418,094700,0,18100,18100,18100,18100,0
20240418,094600,0,18100,18100,18100,18100,0
20240418,094500,0,18100,18100,18100,18100,0
20240418,094400,0,18100,18100,18100,18100,0
20240418,094300,0,18100,18100,18100,18100,0
20240418,094200,0,18100,18100,18100,18100,0
20240418,094100,0,18100,18100,18100,18100,0
20240418,094000,0,18100,18100,18100,18100,0
20240418,093900,0,18100,18100,18100,18100,0
20240418,093800,0,18100,18100,18100,18100,0
20240418,093700,0,18100,18100,18100,18100,0
20240418,093600,0,18100,18100,18100,18100,0
20240418,093500,0,18100,18100,18100,18100,0
20240418,093400,0,18100,18100,18100,18100,0
20240418,093300,0,18100,18100,18100,18100,0
20240418,093200,0,18100,18100,18100,18100,0
20240418,093100,0,18100,18100,18100,18100,0
20240418,093000,0,18100,18100,18100,18100,0
20240418,092900,0,18100,18100,18100,18100,0
20240418,092800,0,18100,18100,18100,18100,0
20240418,092700,0,18100,18100,18100,18100,0
20240418,092600,0,18100,18100,18100,18100,0
20240418,092500,0,18100,18100,18100,18100,0
20240418,092400,0,18100,18100,18100,18100,0
20240418,092300,0,18100,18100,18100,18100,0
20240418,092200,0,18100,18100,18100,18100,0
20240418,092100,0,18100,18100,18100,18100,0
20240418,092000,0,18100,18100,18100,18100,0
20240418,091900,0,18100,18100,18100,18100,0
20240418,091800,0,18100,18100,18100,18100,0
20240418,091700,0,18100,18100,18100,18100,0
20240418,091600,0,18100,18100,18100,18100,0
20240418,091500,0,18100,18100,18100,18100,0
20240418,091400,0,18100,18100,18100,18100,0
20240418,091300,0,18100,18100,18100,18100,0
20240418,091200,0,18100,18100,18100,18100,0
20240418,091100,0,18100,18100,18100,18100,0
20240418,091000,0,18100,18100,18100,18100,0
20240418,090900,0,18100,18100,18100,18100,0
20240418,090800,0,18100,18100,18100,18100,0
20240418,090700,0,18100,18100,18100,18100,0
20240418,090600,0,18100,18100,18100,18100,0
20240418,090500,0,18100,18100,18100,18100,0
20240418,090400,0,18100,18100,18100,18100,0
20240418,090300,0,18100,18100,18100,18100,0
20240418,090200,0,18100,18100,18100,18100,0
20240418,090100,0,18100,18100,18100,18100,0
20240418,090000,0,18100,18100,18100,18100,0