ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
006380/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184700,0,3660,3660,3660,3660,0
20241118,184600,0,3660,3660,3660,3660,0
20241118,184500,0,3660,3660,3660,3660,0
20241118,184400,0,3660,3660,3660,3660,0
20241118,184300,0,3660,3660,3660,3660,0
20241118,184200,0,3660,3660,3660,3660,0
20241118,184100,0,3660,3660,3660,3660,0
20241118,184000,0,3660,3660,3660,3660,0
20241118,183900,0,3660,3660,3660,3660,0
20241118,183800,0,3660,3660,3660,3660,0
20241118,183700,0,3660,3660,3660,3660,0
20241118,183600,0,3660,3660,3660,3660,0
20241118,183500,0,3660,3660,3660,3660,0
20241118,183400,0,3660,3660,3660,3660,0
20241118,183300,0,3660,3660,3660,3660,0
20241118,183200,0,3660,3660,3660,3660,0
20241118,183100,0,3660,3660,3660,3660,0
20241118,183000,0,3660,3660,3660,3660,0
20241118,182900,0,3660,3660,3660,3660,0
20241118,182800,0,3660,3660,3660,3660,0
20241118,182700,0,3660,3660,3660,3660,0
20241118,182600,0,3660,3660,3660,3660,0
20241118,182500,0,3660,3660,3660,3660,0
20241118,182400,0,3660,3660,3660,3660,0
20241118,182300,0,3660,3660,3660,3660,0
20241118,182200,0,3660,3660,3660,3660,0
20241118,182100,0,3660,3660,3660,3660,0
20241118,182000,0,3660,3660,3660,3660,0
20241118,181900,0,3660,3660,3660,3660,0
20241118,181800,0,3660,3660,3660,3660,0
20241118,181700,0,3660,3660,3660,3660,0
20241118,181600,0,3660,3660,3660,3660,0
20241118,181500,0,3660,3660,3660,3660,0
20241118,181400,0,3660,3660,3660,3660,0
20241118,181300,0,3660,3660,3660,3660,0
20241118,181200,0,3660,3660,3660,3660,0
20241118,181100,0,3660,3660,3660,3660,0
20241118,181000,0,3660,3660,3660,3660,0
20241118,180900,0,3660,3660,3660,3660,0
20241118,180800,0,3660,3660,3660,3660,0
20241118,180700,0,3660,3660,3660,3660,0
20241118,180600,0,3660,3660,3660,3660,0
20241118,180500,0,3660,3660,3660,3660,0
20241118,180400,0,3660,3660,3660,3660,0
20241118,180300,0,3660,3660,3660,3660,0
20241118,180200,0,3660,3660,3660,3660,0
20241118,180100,0,3660,3660,3660,3660,0
20241118,180000,0,3660,3660,3660,3660,0
20241118,175900,0,3660,3660,3660,3660,0
20241118,175800,0,3660,3660,3660,3660,0
20241118,175700,0,3660,3660,3660,3660,0
20241118,175600,0,3660,3660,3660,3660,0
20241118,175500,0,3660,3660,3660,3660,0
20241118,175400,0,3660,3660,3660,3660,0
20241118,175300,0,3660,3660,3660,3660,0
20241118,175200,0,3660,3660,3660,3660,0
20241118,175100,0,3660,3660,3660,3660,0
20241118,175000,0,3660,3660,3660,3660,0
20241118,174900,0,3660,3660,3660,3660,0
20241118,174800,0,3660,3660,3660,3660,0
20241118,174700,0,3660,3660,3660,3660,0
20241118,174600,0,3660,3660,3660,3660,0
20241118,174500,0,3660,3660,3660,3660,0
20241118,174400,0,3660,3660,3660,3660,0
20241118,174300,0,3660,3660,3660,3660,0
20241118,174200,0,3660,3660,3660,3660,0
20241118,174100,0,3660,3660,3660,3660,0
20241118,174000,0,3660,3660,3660,3660,0
20241118,173900,0,3660,3660,3660,3660,0
20241118,173800,0,3660,3660,3660,3660,0
20241118,173700,0,3660,3660,3660,3660,0
20241118,173600,0,3660,3660,3660,3660,0
20241118,173500,0,3660,3660,3660,3660,0
20241118,173400,0,3660,3660,3660,3660,0
20241118,173300,0,3660,3660,3660,3660,0
20241118,173200,0,3660,3660,3660,3660,0
20241118,173100,0,3660,3660,3660,3660,0
20241118,173000,0,3660,3660,3660,3660,0
20241118,172900,0,3660,3660,3660,3660,0
20241118,172800,0,3660,3660,3660,3660,0
20241118,172700,0,3660,3660,3660,3660,0
20241118,172600,0,3660,3660,3660,3660,0
20241118,172500,0,3660,3660,3660,3660,0
20241118,172400,0,3660,3660,3660,3660,0
20241118,172300,0,3660,3660,3660,3660,0
20241118,172200,0,3660,3660,3660,3660,0
20241118,172100,0,3660,3660,3660,3660,0
20241118,172000,0,3660,3660,3660,3660,0
20241118,171900,0,3660,3660,3660,3660,0
20241118,171800,0,3660,3660,3660,3660,0
20241118,171700,0,3660,3660,3660,3660,0
20241118,171600,0,3660,3660,3660,3660,0
20241118,171500,0,3660,3660,3660,3660,0
20241118,171400,0,3660,3660,3660,3660,0
20241118,171300,0,3660,3660,3660,3660,0
20241118,171200,0,3660,3660,3660,3660,0
20241118,171100,0,3660,3660,3660,3660,0
20241118,171000,0,3660,3660,3660,3660,0
20241118,170900,0,3660,3660,3660,3660,0
20241118,170800,0,3660,3660,3660,3660,0
20241118,170700,0,3660,3660,3660,3660,0
20241118,170600,0,3660,3660,3660,3660,0
20241118,170500,0,3660,3660,3660,3660,0
20241118,170400,0,3660,3660,3660,3660,0
20241118,170300,0,3660,3660,3660,3660,0
20241118,170200,0,3660,3660,3660,3660,0
20241118,170100,0,3660,3660,3660,3660,0
20241118,170000,0,3660,3660,3660,3660,0
20241118,165900,0,3660,3660,3660,3660,0
20241118,165800,0,3660,3660,3660,3660,0
20241118,165700,0,3660,3660,3660,3660,0
20241118,165600,0,3660,3660,3660,3660,0
20241118,165500,0,3660,3660,3660,3660,0
20241118,165400,0,3660,3660,3660,3660,0
20241118,165300,0,3660,3660,3660,3660,0
20241118,165200,0,3660,3660,3660,3660,0
20241118,165100,0,3660,3660,3660,3660,0
20241118,165000,0,3660,3660,3660,3660,0
20241118,164900,0,3660,3660,3660,3660,0
20241118,164800,0,3660,3660,3660,3660,0
20241118,164700,0,3660,3660,3660,3660,0
20241118,164600,0,3660,3660,3660,3660,0
20241118,164500,0,3660,3660,3660,3660,0
20241118,164400,0,3660,3660,3660,3660,0
20241118,164300,0,3660,3660,3660,3660,0
20241118,164200,0,3660,3660,3660,3660,0
20241118,164100,0,3660,3660,3660,3660,0
20241118,164000,0,3660,3660,3660,3660,0
20241118,163900,0,3660,3660,3660,3660,0
20241118,163800,0,3660,3660,3660,3660,0
20241118,163700,0,3660,3660,3660,3660,0
20241118,163600,0,3660,3660,3660,3660,0
20241118,163500,0,3660,3660,3660,3660,0
20241118,163400,0,3660,3660,3660,3660,0
20241118,163300,0,3660,3660,3660,3660,0
20241118,163200,0,3660,3660,3660,3660,0
20241118,163100,0,3660,3660,3660,3660,0
20241118,163000,0,3660,3660,3660,3660,0
20241118,162900,0,3660,3660,3660,3660,0
20241118,162800,0,3660,3660,3660,3660,0
20241118,162700,0,3660,3660,3660,3660,0
20241118,162600,0,3660,3660,3660,3660,0
20241118,162500,0,3660,3660,3660,3660,0
20241118,162400,0,3660,3660,3660,3660,0
20241118,162300,0,3660,3660,3660,3660,0
20241118,162200,0,3660,3660,3660,3660,0
20241118,162100,0,3660,3660,3660,3660,0
20241118,162000,0,3660,3660,3660,3660,0
20241118,161900,0,3660,3660,3660,3660,0
20241118,161800,0,3660,3660,3660,3660,0
20241118,161700,0,3660,3660,3660,3660,0
20241118,161600,0,3660,3660,3660,3660,0
20241118,161500,0,3660,3660,3660,3660,0
20241118,161400,0,3660,3660,3660,3660,0
20241118,161300,0,3660,3660,3660,3660,0
20241118,161200,0,3660,3660,3660,3660,0
20241118,161100,0,3660,3660,3660,3660,0
20241118,161000,0,3660,3660,3660,3660,0
20241118,160900,0,3660,3660,3660,3660,0
20241118,160800,0,3660,3660,3660,3660,0
20241118,160700,0,3660,3660,3660,3660,0
20241118,160600,0,3660,3660,3660,3660,0
20241118,160500,0,3660,3660,3660,3660,0
20241118,160400,0,3660,3660,3660,3660,0
20241118,160300,0,3660,3660,3660,3660,0
20241118,160200,0,3660,3660,3660,3660,0
20241118,160100,0,3660,3660,3660,3660,0
20241118,160000,0,3660,3660,3660,3660,0
20241118,155900,0,3660,3660,3660,3660,0
20241118,155800,0,3660,3660,3660,3660,0
20241118,155700,0,3660,3660,3660,3660,0
20241118,155600,0,3660,3660,3660,3660,0
20241118,155500,0,3660,3660,3660,3660,0
20241118,155400,0,3660,3660,3660,3660,0
20241118,155300,0,3660,3660,3660,3660,0
20241118,155200,0,3660,3660,3660,3660,0
20241118,155100,0,3660,3660,3660,3660,0
20241118,155000,0,3660,3660,3660,3660,0
20241118,154900,0,3660,3660,3660,3660,0
20241118,154800,0,3660,3660,3660,3660,0
20241118,154700,0,3660,3660,3660,3660,0
20241118,154600,0,3660,3660,3660,3660,0
20241118,154500,0,3660,3660,3660,3660,0
20241118,154400,0,3660,3660,3660,3660,0
20241118,154300,0,3660,3660,3660,3660,0
20241118,154200,0,3660,3660,3660,3660,0
20241118,154100,0,3660,3660,3660,3660,0
20241118,154000,0,3660,3660,3660,3660,0
20241118,153900,0,3660,3660,3660,3660,0
20241118,153800,0,3660,3660,3660,3660,0
20241118,153700,0,3660,3660,3660,3660,0
20241118,153600,0,3660,3660,3660,3660,0
20241118,153500,0,3660,3660,3660,3660,0
20241118,153400,0,3660,3660,3660,3660,0
20241118,153300,0,3660,3660,3660,3660,0
20241118,153200,0,3660,3660,3660,3660,0
20241118,153100,0,3660,3660,3660,3660,0
20241118,153000,0,3660,3660,3660,3660,0
20241118,152900,0,3660,3660,3660,3660,0
20241118,152800,0,3660,3660,3660,3660,0
20241118,152700,0,3660,3660,3660,3660,0
20241118,152600,0,3660,3660,3660,3660,0
20241118,152500,0,3660,3660,3660,3660,0
20241118,152400,0,3660,3660,3660,3660,0
20241118,152300,0,3660,3660,3660,3660,0
20241118,152200,0,3660,3660,3660,3660,0
20241118,152100,0,3660,3660,3660,3660,0
20241118,152000,0,3660,3660,3660,3660,0
20241118,151900,0,3660,3660,3660,3660,0
20241118,151800,0,3660,3660,3660,3660,0
20241118,151700,0,3660,3660,3660,3660,0
20241118,151600,0,3660,3660,3660,3660,0
20241118,151500,0,3660,3660,3660,3660,0
20241118,151400,0,3660,3660,3660,3660,0
20241118,151300,0,3660,3660,3660,3660,0
20241118,151200,0,3660,3660,3660,3660,0
20241118,151100,0,3660,3660,3660,3660,0
20241118,151000,0,3660,3660,3660,3660,0
20241118,150900,0,3660,3660,3660,3660,0
20241118,150800,0,3660,3660,3660,3660,0
20241118,150700,0,3660,3660,3660,3660,0
20241118,150600,0,3660,3660,3660,3660,0
20241118,150500,0,3660,3660,3660,3660,0
20241118,150400,0,3660,3660,3660,3660,0
20241118,150300,0,3660,3660,3660,3660,0
20241118,150200,0,3660,3660,3660,3660,0
20241118,150100,0,3660,3660,3660,3660,0
20241118,150000,0,3660,3660,3660,3660,0
20241118,145900,0,3660,3660,3660,3660,0
20241118,145800,0,3660,3660,3660,3660,0
20241118,145700,0,3660,3660,3660,3660,0
20241118,145600,0,3660,3660,3660,3660,0
20241118,145500,0,3660,3660,3660,3660,0
20241118,145400,0,3660,3660,3660,3660,0
20241118,145300,0,3660,3660,3660,3660,0
20241118,145200,0,3660,3660,3660,3660,0
20241118,145100,0,3660,3660,3660,3660,0
20241118,145000,0,3660,3660,3660,3660,0
20241118,144900,0,3660,3660,3660,3660,0
20241118,144800,0,3660,3660,3660,3660,0
20241118,144700,0,3660,3660,3660,3660,0
20241118,144600,0,3660,3660,3660,3660,0
20241118,144500,0,3660,3660,3660,3660,0
20241118,144400,0,3660,3660,3660,3660,0
20241118,144300,0,3660,3660,3660,3660,0
20241118,144200,0,3660,3660,3660,3660,0
20241118,144100,0,3660,3660,3660,3660,0
20241118,144000,0,3660,3660,3660,3660,0
20241118,143900,0,3660,3660,3660,3660,0
20241118,143800,0,3660,3660,3660,3660,0
20241118,143700,0,3660,3660,3660,3660,0
20241118,143600,0,3660,3660,3660,3660,0
20241118,143500,0,3660,3660,3660,3660,0
20241118,143400,0,3660,3660,3660,3660,0
20241118,143300,0,3660,3660,3660,3660,0
20241118,143200,0,3660,3660,3660,3660,0
20241118,143100,0,3660,3660,3660,3660,0
20241118,143000,0,3660,3660,3660,3660,0
20241118,142900,0,3660,3660,3660,3660,0
20241118,142800,0,3660,3660,3660,3660,0
20241118,142700,0,3660,3660,3660,3660,0
20241118,142600,0,3660,3660,3660,3660,0
20241118,142500,0,3660,3660,3660,3660,0
20241118,142400,0,3660,3660,3660,3660,0
20241118,142300,0,3660,3660,3660,3660,0
20241118,142200,0,3660,3660,3660,3660,0
20241118,142100,0,3660,3660,3660,3660,0
20241118,142000,0,3660,3660,3660,3660,0
20241118,141900,0,3660,3660,3660,3660,0
20241118,141800,0,3660,3660,3660,3660,0
20241118,141700,0,3660,3660,3660,3660,0
20241118,141600,0,3660,3660,3660,3660,0
20241118,141500,0,3660,3660,3660,3660,0
20241118,141400,0,3660,3660,3660,3660,0
20241118,141300,0,3660,3660,3660,3660,0
20241118,141200,0,3660,3660,3660,3660,0
20241118,141100,0,3660,3660,3660,3660,0
20241118,141000,0,3660,3660,3660,3660,0
20241118,140900,0,3660,3660,3660,3660,0
20241118,140800,0,3660,3660,3660,3660,0
20241118,140700,0,3660,3660,3660,3660,0
20241118,140600,0,3660,3660,3660,3660,0
20241118,140500,0,3660,3660,3660,3660,0
20241118,140400,0,3660,3660,3660,3660,0
20241118,140300,0,3660,3660,3660,3660,0
20241118,140200,0,3660,3660,3660,3660,0
20241118,140100,0,3660,3660,3660,3660,0
20241118,140000,0,3660,3660,3660,3660,0
20241118,135900,0,3660,3660,3660,3660,0
20241118,135800,0,3660,3660,3660,3660,0
20241118,135700,0,3660,3660,3660,3660,0
20241118,135600,0,3660,3660,3660,3660,0
20241118,135500,0,3660,3660,3660,3660,0
20241118,135400,0,3660,3660,3660,3660,0
20241118,135300,0,3660,3660,3660,3660,0
20241118,135200,0,3660,3660,3660,3660,0
20241118,135100,0,3660,3660,3660,3660,0
20241118,135000,0,3660,3660,3660,3660,0
20241118,134900,0,3660,3660,3660,3660,0
20241118,134800,0,3660,3660,3660,3660,0
20241118,134700,0,3660,3660,3660,3660,0
20241118,134600,0,3660,3660,3660,3660,0
20241118,134500,0,3660,3660,3660,3660,0
20241118,134400,0,3660,3660,3660,3660,0
20241118,134300,0,3660,3660,3660,3660,0
20241118,134200,0,3660,3660,3660,3660,0
20241118,134100,0,3660,3660,3660,3660,0
20241118,134000,0,3660,3660,3660,3660,0
20241118,133900,0,3660,3660,3660,3660,0
20241118,133800,0,3660,3660,3660,3660,0
20241118,133700,0,3660,3660,3660,3660,0
20241118,133600,0,3660,3660,3660,3660,0
20241118,133500,0,3660,3660,3660,3660,0
20241118,133400,0,3660,3660,3660,3660,0
20241118,133300,0,3660,3660,3660,3660,0
20241118,133200,0,3660,3660,3660,3660,0
20241118,133100,0,3660,3660,3660,3660,0
20241118,133000,0,3660,3660,3660,3660,0
20241118,132900,0,3660,3660,3660,3660,0
20241118,132800,0,3660,3660,3660,3660,0
20241118,132700,0,3660,3660,3660,3660,0
20241118,132600,0,3660,3660,3660,3660,0
20241118,132500,0,3660,3660,3660,3660,0
20241118,132400,0,3660,3660,3660,3660,0
20241118,132300,0,3660,3660,3660,3660,0
20241118,132200,0,3660,3660,3660,3660,0
20241118,132100,0,3660,3660,3660,3660,0
20241118,132000,0,3660,3660,3660,3660,0
20241118,131900,0,3660,3660,3660,3660,0
20241118,131800,0,3660,3660,3660,3660,0
20241118,131700,0,3660,3660,3660,3660,0
20241118,131600,0,3660,3660,3660,3660,0
20241118,131500,0,3660,3660,3660,3660,0
20241118,131400,0,3660,3660,3660,3660,0
20241118,131300,0,3660,3660,3660,3660,0
20241118,131200,0,3660,3660,3660,3660,0
20241118,131100,0,3660,3660,3660,3660,0
20241118,131000,0,3660,3660,3660,3660,0
20241118,130900,0,3660,3660,3660,3660,0
20241118,130800,0,3660,3660,3660,3660,0
20241118,130700,0,3660,3660,3660,3660,0
20241118,130600,0,3660,3660,3660,3660,0
20241118,130500,0,3660,3660,3660,3660,0
20241118,130400,0,3660,3660,3660,3660,0
20241118,130300,0,3660,3660,3660,3660,0
20241118,130200,0,3660,3660,3660,3660,0
20241118,130100,0,3660,3660,3660,3660,0
20241118,130000,0,3660,3660,3660,3660,0
20241118,125900,0,3660,3660,3660,3660,0
20241118,125800,0,3660,3660,3660,3660,0
20241118,125700,0,3660,3660,3660,3660,0
20241118,125600,0,3660,3660,3660,3660,0
20241118,125500,0,3660,3660,3660,3660,0
20241118,125400,0,3660,3660,3660,3660,0
20241118,125300,0,3660,3660,3660,3660,0
20241118,125200,0,3660,3660,3660,3660,0
20241118,125100,0,3660,3660,3660,3660,0
20241118,125000,0,3660,3660,3660,3660,0
20241118,124900,0,3660,3660,3660,3660,0
20241118,124800,0,3660,3660,3660,3660,0
20241118,124700,0,3660,3660,3660,3660,0
20241118,124600,0,3660,3660,3660,3660,0
20241118,124500,0,3660,3660,3660,3660,0
20241118,124400,0,3660,3660,3660,3660,0
20241118,124300,0,3660,3660,3660,3660,0
20241118,124200,0,3660,3660,3660,3660,0
20241118,124100,0,3660,3660,3660,3660,0
20241118,124000,0,3660,3660,3660,3660,0
20241118,123900,0,3660,3660,3660,3660,0
20241118,123800,0,3660,3660,3660,3660,0
20241118,123700,0,3660,3660,3660,3660,0
20241118,123600,0,3660,3660,3660,3660,0
20241118,123500,0,3660,3660,3660,3660,0
20241118,123400,0,3660,3660,3660,3660,0
20241118,123300,0,3660,3660,3660,3660,0
20241118,123200,0,3660,3660,3660,3660,0
20241118,123100,0,3660,3660,3660,3660,0
20241118,123000,0,3660,3660,3660,3660,0
20241118,122900,0,3660,3660,3660,3660,0
20241118,122800,0,3660,3660,3660,3660,0
20241118,122700,0,3660,3660,3660,3660,0
20241118,122600,0,3660,3660,3660,3660,0
20241118,122500,0,3660,3660,3660,3660,0
20241118,122400,0,3660,3660,3660,3660,0
20241118,122300,0,3660,3660,3660,3660,0
20241118,122200,0,3660,3660,3660,3660,0
20241118,122100,0,3660,3660,3660,3660,0
20241118,122000,0,3660,3660,3660,3660,0
20241118,121900,0,3660,3660,3660,3660,0
20241118,121800,0,3660,3660,3660,3660,0
20241118,121700,0,3660,3660,3660,3660,0
20241118,121600,0,3660,3660,3660,3660,0
20241118,121500,0,3660,3660,3660,3660,0
20241118,121400,0,3660,3660,3660,3660,0
20241118,121300,0,3660,3660,3660,3660,0
20241118,121200,0,3660,3660,3660,3660,0
20241118,121100,0,3660,3660,3660,3660,0
20241118,121000,0,3660,3660,3660,3660,0
20241118,120900,0,3660,3660,3660,3660,0
20241118,120800,0,3660,3660,3660,3660,0
20241118,120700,0,3660,3660,3660,3660,0
20241118,120600,0,3660,3660,3660,3660,0
20241118,120500,0,3660,3660,3660,3660,0
20241118,120400,0,3660,3660,3660,3660,0
20241118,120300,0,3660,3660,3660,3660,0
20241118,120200,0,3660,3660,3660,3660,0
20241118,120100,0,3660,3660,3660,3660,0
20241118,120000,0,3660,3660,3660,3660,0
20241118,115900,0,3660,3660,3660,3660,0
20241118,115800,0,3660,3660,3660,3660,0
20241118,115700,0,3660,3660,3660,3660,0
20241118,115600,0,3660,3660,3660,3660,0
20241118,115500,0,3660,3660,3660,3660,0
20241118,115400,0,3660,3660,3660,3660,0
20241118,115300,0,3660,3660,3660,3660,0
20241118,115200,0,3660,3660,3660,3660,0
20241118,115100,0,3660,3660,3660,3660,0
20241118,115000,0,3660,3660,3660,3660,0
20241118,114900,0,3660,3660,3660,3660,0
20241118,114800,0,3660,3660,3660,3660,0
20241118,114700,0,3660,3660,3660,3660,0
20241118,114600,0,3660,3660,3660,3660,0
20241118,114500,0,3660,3660,3660,3660,0
20241118,114400,0,3660,3660,3660,3660,0
20241118,114300,0,3660,3660,3660,3660,0
20241118,114200,0,3660,3660,3660,3660,0
20241118,114100,0,3660,3660,3660,3660,0
20241118,114000,0,3660,3660,3660,3660,0
20241118,113900,0,3660,3660,3660,3660,0
20241118,113800,0,3660,3660,3660,3660,0
20241118,113700,0,3660,3660,3660,3660,0
20241118,113600,0,3660,3660,3660,3660,0
20241118,113500,0,3660,3660,3660,3660,0
20241118,113400,0,3660,3660,3660,3660,0
20241118,113300,0,3660,3660,3660,3660,0
20241118,113200,0,3660,3660,3660,3660,0
20241118,113100,0,3660,3660,3660,3660,0
20241118,113000,0,3660,3660,3660,3660,0
20241118,112900,0,3660,3660,3660,3660,0
20241118,112800,0,3660,3660,3660,3660,0
20241118,112700,0,3660,3660,3660,3660,0
20241118,112600,0,3660,3660,3660,3660,0
20241118,112500,0,3660,3660,3660,3660,0
20241118,112400,0,3660,3660,3660,3660,0
20241118,112300,0,3660,3660,3660,3660,0
20241118,112200,0,3660,3660,3660,3660,0
20241118,112100,0,3660,3660,3660,3660,0
20241118,112000,0,3660,3660,3660,3660,0
20241118,111900,0,3660,3660,3660,3660,0
20241118,111800,0,3660,3660,3660,3660,0
20241118,111700,0,3660,3660,3660,3660,0
20241118,111600,0,3660,3660,3660,3660,0
20241118,111500,0,3660,3660,3660,3660,0
20241118,111400,0,3660,3660,3660,3660,0
20241118,111300,0,3660,3660,3660,3660,0
20241118,111200,0,3660,3660,3660,3660,0
20241118,111100,0,3660,3660,3660,3660,0
20241118,111000,0,3660,3660,3660,3660,0
20241118,110900,0,3660,3660,3660,3660,0
20241118,110800,0,3660,3660,3660,3660,0
20241118,110700,0,3660,3660,3660,3660,0
20241118,110600,0,3660,3660,3660,3660,0
20241118,110500,0,3660,3660,3660,3660,0
20241118,110400,0,3660,3660,3660,3660,0
20241118,110300,0,3660,3660,3660,3660,0
20241118,110200,0,3660,3660,3660,3660,0
20241118,110100,0,3660,3660,3660,3660,0
20241118,110000,0,3660,3660,3660,3660,0
20241118,105900,0,3660,3660,3660,3660,0
20241118,105800,0,3660,3660,3660,3660,0
20241118,105700,0,3660,3660,3660,3660,0
20241118,105600,0,3660,3660,3660,3660,0
20241118,105500,0,3660,3660,3660,3660,0
20241118,105400,0,3660,3660,3660,3660,0
20241118,105300,0,3660,3660,3660,3660,0
20241118,105200,0,3660,3660,3660,3660,0
20241118,105100,0,3660,3660,3660,3660,0
20241118,105000,0,3660,3660,3660,3660,0
20241118,104900,0,3660,3660,3660,3660,0
20241118,104800,0,3660,3660,3660,3660,0
20241118,104700,0,3660,3660,3660,3660,0
20241118,104600,0,3660,3660,3660,3660,0
20241118,104500,0,3660,3660,3660,3660,0
20241118,104400,0,3660,3660,3660,3660,0
20241118,104300,0,3660,3660,3660,3660,0
20241118,104200,0,3660,3660,3660,3660,0
20241118,104100,0,3660,3660,3660,3660,0
20241118,104000,0,3660,3660,3660,3660,0
20241118,103900,0,3660,3660,3660,3660,0
20241118,103800,0,3660,3660,3660,3660,0
20241118,103700,0,3660,3660,3660,3660,0
20241118,103600,0,3660,3660,3660,3660,0
20241118,103500,0,3660,3660,3660,3660,0
20241118,103400,0,3660,3660,3660,3660,0
20241118,103300,0,3660,3660,3660,3660,0
20241118,103200,0,3660,3660,3660,3660,0
20241118,103100,0,3660,3660,3660,3660,0
20241118,103000,0,3660,3660,3660,3660,0
20241118,102900,0,3660,3660,3660,3660,0
20241118,102800,0,3660,3660,3660,3660,0
20241118,102700,0,3660,3660,3660,3660,0
20241118,102600,0,3660,3660,3660,3660,0
20241118,102500,0,3660,3660,3660,3660,0
20241118,102400,0,3660,3660,3660,3660,0
20241118,102300,0,3660,3660,3660,3660,0
20241118,102200,0,3660,3660,3660,3660,0
20241118,102100,0,3660,3660,3660,3660,0
20241118,102000,0,3660,3660,3660,3660,0
20241118,101900,0,3660,3660,3660,3660,0
20241118,101800,0,3660,3660,3660,3660,0
20241118,101700,0,3660,3660,3660,3660,0
20241118,101600,0,3660,3660,3660,3660,0
20241118,101500,0,3660,3660,3660,3660,0
20241118,101400,0,3660,3660,3660,3660,0
20241118,101300,0,3660,3660,3660,3660,0
20241118,101200,0,3660,3660,3660,3660,0
20241118,101100,0,3660,3660,3660,3660,0
20241118,101000,0,3660,3660,3660,3660,0
20241118,100900,0,3660,3660,3660,3660,0
20241118,100800,0,3660,3660,3660,3660,0
20241118,100700,0,3660,3660,3660,3660,0
20241118,100600,0,3660,3660,3660,3660,0
20241118,100500,0,3660,3660,3660,3660,0
20241118,100400,0,3660,3660,3660,3660,0
20241118,100300,0,3660,3660,3660,3660,0
20241118,100200,0,3660,3660,3660,3660,0
20241118,100100,0,3660,3660,3660,3660,0
20241118,100000,0,3660,3660,3660,3660,0
20241118,095900,0,3660,3660,3660,3660,0
20241118,095800,0,3660,3660,3660,3660,0
20241118,095700,0,3660,3660,3660,3660,0
20241118,095600,0,3660,3660,3660,3660,0
20241118,095500,0,3660,3660,3660,3660,0
20241118,095400,0,3660,3660,3660,3660,0
20241118,095300,0,3660,3660,3660,3660,0
20241118,095200,0,3660,3660,3660,3660,0
20241118,095100,0,3660,3660,3660,3660,0
20241118,095000,0,3660,3660,3660,3660,0
20241118,094900,0,3660,3660,3660,3660,0
20241118,094800,0,3660,3660,3660,3660,0
20241118,094700,0,3660,3660,3660,3660,0
20241118,094600,0,3660,3660,3660,3660,0
20241118,094500,0,3660,3660,3660,3660,0
20241118,094400,0,3660,3660,3660,3660,0
20241118,094300,0,3660,3660,3660,3660,0
20241118,094200,0,3660,3660,3660,3660,0
20241118,094100,0,3660,3660,3660,3660,0
20241118,094000,0,3660,3660,3660,3660,0
20241118,093900,0,3660,3660,3660,3660,0
20241118,093800,0,3660,3660,3660,3660,0
20241118,093700,0,3660,3660,3660,3660,0
20241118,093600,0,3660,3660,3660,3660,0
20241118,093500,0,3660,3660,3660,3660,0
20241118,093400,0,3660,3660,3660,3660,0
20241118,093300,0,3660,3660,3660,3660,0
20241118,093200,0,3660,3660,3660,3660,0
20241118,093100,0,3660,3660,3660,3660,0
20241118,093000,0,3660,3660,3660,3660,0
20241118,092900,0,3660,3660,3660,3660,0
20241118,092800,0,3660,3660,3660,3660,0
20241118,092700,0,3660,3660,3660,3660,0
20241118,092600,0,3660,3660,3660,3660,0
20241118,092500,0,3660,3660,3660,3660,0
20241118,092400,0,3660,3660,3660,3660,0
20241118,092300,0,3660,3660,3660,3660,0
20241118,092200,0,3660,3660,3660,3660,0
20241118,092100,0,3660,3660,3660,3660,0
20241118,092000,0,3660,3660,3660,3660,0
20241118,091900,0,3660,3660,3660,3660,0
20241118,091800,0,3660,3660,3660,3660,0
20241118,091700,0,3660,3660,3660,3660,0
20241118,091600,0,3660,3660,3660,3660,0
20241118,091500,0,3660,3660,3660,3660,0
20241118,091400,0,3660,3660,3660,3660,0
20241118,091300,0,3660,3660,3660,3660,0
20241118,091200,0,3660,3660,3660,3660,0
20241118,091100,0,3660,3660,3660,3660,0
20241118,091000,0,3660,3660,3660,3660,0
20241118,090900,0,3660,3660,3660,3660,0
20241118,090800,0,3660,3660,3660,3660,0
20241118,090700,0,3660,3660,3660,3660,0
20241118,090600,0,3660,3660,3660,3660,0
20241118,090500,0,3660,3660,3660,3660,0
20241118,090400,0,3660,3660,3660,3660,0
20241118,090300,0,3660,3660,3660,3660,0
20241118,090200,0,3660,3660,3660,3660,0
20241118,090100,0,3660,3660,3660,3660,0
20241118,090000,0,3660,3660,3660,3660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184700 0 3660 3660 3660 3660 0
3 20241118 184600 0 3660 3660 3660 3660 0
4 20241118 184500 0 3660 3660 3660 3660 0
5 20241118 184400 0 3660 3660 3660 3660 0
6 20241118 184300 0 3660 3660 3660 3660 0
7 20241118 184200 0 3660 3660 3660 3660 0
8 20241118 184100 0 3660 3660 3660 3660 0
9 20241118 184000 0 3660 3660 3660 3660 0
10 20241118 183900 0 3660 3660 3660 3660 0
11 20241118 183800 0 3660 3660 3660 3660 0
12 20241118 183700 0 3660 3660 3660 3660 0
13 20241118 183600 0 3660 3660 3660 3660 0
14 20241118 183500 0 3660 3660 3660 3660 0
15 20241118 183400 0 3660 3660 3660 3660 0
16 20241118 183300 0 3660 3660 3660 3660 0
17 20241118 183200 0 3660 3660 3660 3660 0
18 20241118 183100 0 3660 3660 3660 3660 0
19 20241118 183000 0 3660 3660 3660 3660 0
20 20241118 182900 0 3660 3660 3660 3660 0
21 20241118 182800 0 3660 3660 3660 3660 0
22 20241118 182700 0 3660 3660 3660 3660 0
23 20241118 182600 0 3660 3660 3660 3660 0
24 20241118 182500 0 3660 3660 3660 3660 0
25 20241118 182400 0 3660 3660 3660 3660 0
26 20241118 182300 0 3660 3660 3660 3660 0
27 20241118 182200 0 3660 3660 3660 3660 0
28 20241118 182100 0 3660 3660 3660 3660 0
29 20241118 182000 0 3660 3660 3660 3660 0
30 20241118 181900 0 3660 3660 3660 3660 0
31 20241118 181800 0 3660 3660 3660 3660 0
32 20241118 181700 0 3660 3660 3660 3660 0
33 20241118 181600 0 3660 3660 3660 3660 0
34 20241118 181500 0 3660 3660 3660 3660 0
35 20241118 181400 0 3660 3660 3660 3660 0
36 20241118 181300 0 3660 3660 3660 3660 0
37 20241118 181200 0 3660 3660 3660 3660 0
38 20241118 181100 0 3660 3660 3660 3660 0
39 20241118 181000 0 3660 3660 3660 3660 0
40 20241118 180900 0 3660 3660 3660 3660 0
41 20241118 180800 0 3660 3660 3660 3660 0
42 20241118 180700 0 3660 3660 3660 3660 0
43 20241118 180600 0 3660 3660 3660 3660 0
44 20241118 180500 0 3660 3660 3660 3660 0
45 20241118 180400 0 3660 3660 3660 3660 0
46 20241118 180300 0 3660 3660 3660 3660 0
47 20241118 180200 0 3660 3660 3660 3660 0
48 20241118 180100 0 3660 3660 3660 3660 0
49 20241118 180000 0 3660 3660 3660 3660 0
50 20241118 175900 0 3660 3660 3660 3660 0
51 20241118 175800 0 3660 3660 3660 3660 0
52 20241118 175700 0 3660 3660 3660 3660 0
53 20241118 175600 0 3660 3660 3660 3660 0
54 20241118 175500 0 3660 3660 3660 3660 0
55 20241118 175400 0 3660 3660 3660 3660 0
56 20241118 175300 0 3660 3660 3660 3660 0
57 20241118 175200 0 3660 3660 3660 3660 0
58 20241118 175100 0 3660 3660 3660 3660 0
59 20241118 175000 0 3660 3660 3660 3660 0
60 20241118 174900 0 3660 3660 3660 3660 0
61 20241118 174800 0 3660 3660 3660 3660 0
62 20241118 174700 0 3660 3660 3660 3660 0
63 20241118 174600 0 3660 3660 3660 3660 0
64 20241118 174500 0 3660 3660 3660 3660 0
65 20241118 174400 0 3660 3660 3660 3660 0
66 20241118 174300 0 3660 3660 3660 3660 0
67 20241118 174200 0 3660 3660 3660 3660 0
68 20241118 174100 0 3660 3660 3660 3660 0
69 20241118 174000 0 3660 3660 3660 3660 0
70 20241118 173900 0 3660 3660 3660 3660 0
71 20241118 173800 0 3660 3660 3660 3660 0
72 20241118 173700 0 3660 3660 3660 3660 0
73 20241118 173600 0 3660 3660 3660 3660 0
74 20241118 173500 0 3660 3660 3660 3660 0
75 20241118 173400 0 3660 3660 3660 3660 0
76 20241118 173300 0 3660 3660 3660 3660 0
77 20241118 173200 0 3660 3660 3660 3660 0
78 20241118 173100 0 3660 3660 3660 3660 0
79 20241118 173000 0 3660 3660 3660 3660 0
80 20241118 172900 0 3660 3660 3660 3660 0
81 20241118 172800 0 3660 3660 3660 3660 0
82 20241118 172700 0 3660 3660 3660 3660 0
83 20241118 172600 0 3660 3660 3660 3660 0
84 20241118 172500 0 3660 3660 3660 3660 0
85 20241118 172400 0 3660 3660 3660 3660 0
86 20241118 172300 0 3660 3660 3660 3660 0
87 20241118 172200 0 3660 3660 3660 3660 0
88 20241118 172100 0 3660 3660 3660 3660 0
89 20241118 172000 0 3660 3660 3660 3660 0
90 20241118 171900 0 3660 3660 3660 3660 0
91 20241118 171800 0 3660 3660 3660 3660 0
92 20241118 171700 0 3660 3660 3660 3660 0
93 20241118 171600 0 3660 3660 3660 3660 0
94 20241118 171500 0 3660 3660 3660 3660 0
95 20241118 171400 0 3660 3660 3660 3660 0
96 20241118 171300 0 3660 3660 3660 3660 0
97 20241118 171200 0 3660 3660 3660 3660 0
98 20241118 171100 0 3660 3660 3660 3660 0
99 20241118 171000 0 3660 3660 3660 3660 0
100 20241118 170900 0 3660 3660 3660 3660 0
101 20241118 170800 0 3660 3660 3660 3660 0
102 20241118 170700 0 3660 3660 3660 3660 0
103 20241118 170600 0 3660 3660 3660 3660 0
104 20241118 170500 0 3660 3660 3660 3660 0
105 20241118 170400 0 3660 3660 3660 3660 0
106 20241118 170300 0 3660 3660 3660 3660 0
107 20241118 170200 0 3660 3660 3660 3660 0
108 20241118 170100 0 3660 3660 3660 3660 0
109 20241118 170000 0 3660 3660 3660 3660 0
110 20241118 165900 0 3660 3660 3660 3660 0
111 20241118 165800 0 3660 3660 3660 3660 0
112 20241118 165700 0 3660 3660 3660 3660 0
113 20241118 165600 0 3660 3660 3660 3660 0
114 20241118 165500 0 3660 3660 3660 3660 0
115 20241118 165400 0 3660 3660 3660 3660 0
116 20241118 165300 0 3660 3660 3660 3660 0
117 20241118 165200 0 3660 3660 3660 3660 0
118 20241118 165100 0 3660 3660 3660 3660 0
119 20241118 165000 0 3660 3660 3660 3660 0
120 20241118 164900 0 3660 3660 3660 3660 0
121 20241118 164800 0 3660 3660 3660 3660 0
122 20241118 164700 0 3660 3660 3660 3660 0
123 20241118 164600 0 3660 3660 3660 3660 0
124 20241118 164500 0 3660 3660 3660 3660 0
125 20241118 164400 0 3660 3660 3660 3660 0
126 20241118 164300 0 3660 3660 3660 3660 0
127 20241118 164200 0 3660 3660 3660 3660 0
128 20241118 164100 0 3660 3660 3660 3660 0
129 20241118 164000 0 3660 3660 3660 3660 0
130 20241118 163900 0 3660 3660 3660 3660 0
131 20241118 163800 0 3660 3660 3660 3660 0
132 20241118 163700 0 3660 3660 3660 3660 0
133 20241118 163600 0 3660 3660 3660 3660 0
134 20241118 163500 0 3660 3660 3660 3660 0
135 20241118 163400 0 3660 3660 3660 3660 0
136 20241118 163300 0 3660 3660 3660 3660 0
137 20241118 163200 0 3660 3660 3660 3660 0
138 20241118 163100 0 3660 3660 3660 3660 0
139 20241118 163000 0 3660 3660 3660 3660 0
140 20241118 162900 0 3660 3660 3660 3660 0
141 20241118 162800 0 3660 3660 3660 3660 0
142 20241118 162700 0 3660 3660 3660 3660 0
143 20241118 162600 0 3660 3660 3660 3660 0
144 20241118 162500 0 3660 3660 3660 3660 0
145 20241118 162400 0 3660 3660 3660 3660 0
146 20241118 162300 0 3660 3660 3660 3660 0
147 20241118 162200 0 3660 3660 3660 3660 0
148 20241118 162100 0 3660 3660 3660 3660 0
149 20241118 162000 0 3660 3660 3660 3660 0
150 20241118 161900 0 3660 3660 3660 3660 0
151 20241118 161800 0 3660 3660 3660 3660 0
152 20241118 161700 0 3660 3660 3660 3660 0
153 20241118 161600 0 3660 3660 3660 3660 0
154 20241118 161500 0 3660 3660 3660 3660 0
155 20241118 161400 0 3660 3660 3660 3660 0
156 20241118 161300 0 3660 3660 3660 3660 0
157 20241118 161200 0 3660 3660 3660 3660 0
158 20241118 161100 0 3660 3660 3660 3660 0
159 20241118 161000 0 3660 3660 3660 3660 0
160 20241118 160900 0 3660 3660 3660 3660 0
161 20241118 160800 0 3660 3660 3660 3660 0
162 20241118 160700 0 3660 3660 3660 3660 0
163 20241118 160600 0 3660 3660 3660 3660 0
164 20241118 160500 0 3660 3660 3660 3660 0
165 20241118 160400 0 3660 3660 3660 3660 0
166 20241118 160300 0 3660 3660 3660 3660 0
167 20241118 160200 0 3660 3660 3660 3660 0
168 20241118 160100 0 3660 3660 3660 3660 0
169 20241118 160000 0 3660 3660 3660 3660 0
170 20241118 155900 0 3660 3660 3660 3660 0
171 20241118 155800 0 3660 3660 3660 3660 0
172 20241118 155700 0 3660 3660 3660 3660 0
173 20241118 155600 0 3660 3660 3660 3660 0
174 20241118 155500 0 3660 3660 3660 3660 0
175 20241118 155400 0 3660 3660 3660 3660 0
176 20241118 155300 0 3660 3660 3660 3660 0
177 20241118 155200 0 3660 3660 3660 3660 0
178 20241118 155100 0 3660 3660 3660 3660 0
179 20241118 155000 0 3660 3660 3660 3660 0
180 20241118 154900 0 3660 3660 3660 3660 0
181 20241118 154800 0 3660 3660 3660 3660 0
182 20241118 154700 0 3660 3660 3660 3660 0
183 20241118 154600 0 3660 3660 3660 3660 0
184 20241118 154500 0 3660 3660 3660 3660 0
185 20241118 154400 0 3660 3660 3660 3660 0
186 20241118 154300 0 3660 3660 3660 3660 0
187 20241118 154200 0 3660 3660 3660 3660 0
188 20241118 154100 0 3660 3660 3660 3660 0
189 20241118 154000 0 3660 3660 3660 3660 0
190 20241118 153900 0 3660 3660 3660 3660 0
191 20241118 153800 0 3660 3660 3660 3660 0
192 20241118 153700 0 3660 3660 3660 3660 0
193 20241118 153600 0 3660 3660 3660 3660 0
194 20241118 153500 0 3660 3660 3660 3660 0
195 20241118 153400 0 3660 3660 3660 3660 0
196 20241118 153300 0 3660 3660 3660 3660 0
197 20241118 153200 0 3660 3660 3660 3660 0
198 20241118 153100 0 3660 3660 3660 3660 0
199 20241118 153000 0 3660 3660 3660 3660 0
200 20241118 152900 0 3660 3660 3660 3660 0
201 20241118 152800 0 3660 3660 3660 3660 0
202 20241118 152700 0 3660 3660 3660 3660 0
203 20241118 152600 0 3660 3660 3660 3660 0
204 20241118 152500 0 3660 3660 3660 3660 0
205 20241118 152400 0 3660 3660 3660 3660 0
206 20241118 152300 0 3660 3660 3660 3660 0
207 20241118 152200 0 3660 3660 3660 3660 0
208 20241118 152100 0 3660 3660 3660 3660 0
209 20241118 152000 0 3660 3660 3660 3660 0
210 20241118 151900 0 3660 3660 3660 3660 0
211 20241118 151800 0 3660 3660 3660 3660 0
212 20241118 151700 0 3660 3660 3660 3660 0
213 20241118 151600 0 3660 3660 3660 3660 0
214 20241118 151500 0 3660 3660 3660 3660 0
215 20241118 151400 0 3660 3660 3660 3660 0
216 20241118 151300 0 3660 3660 3660 3660 0
217 20241118 151200 0 3660 3660 3660 3660 0
218 20241118 151100 0 3660 3660 3660 3660 0
219 20241118 151000 0 3660 3660 3660 3660 0
220 20241118 150900 0 3660 3660 3660 3660 0
221 20241118 150800 0 3660 3660 3660 3660 0
222 20241118 150700 0 3660 3660 3660 3660 0
223 20241118 150600 0 3660 3660 3660 3660 0
224 20241118 150500 0 3660 3660 3660 3660 0
225 20241118 150400 0 3660 3660 3660 3660 0
226 20241118 150300 0 3660 3660 3660 3660 0
227 20241118 150200 0 3660 3660 3660 3660 0
228 20241118 150100 0 3660 3660 3660 3660 0
229 20241118 150000 0 3660 3660 3660 3660 0
230 20241118 145900 0 3660 3660 3660 3660 0
231 20241118 145800 0 3660 3660 3660 3660 0
232 20241118 145700 0 3660 3660 3660 3660 0
233 20241118 145600 0 3660 3660 3660 3660 0
234 20241118 145500 0 3660 3660 3660 3660 0
235 20241118 145400 0 3660 3660 3660 3660 0
236 20241118 145300 0 3660 3660 3660 3660 0
237 20241118 145200 0 3660 3660 3660 3660 0
238 20241118 145100 0 3660 3660 3660 3660 0
239 20241118 145000 0 3660 3660 3660 3660 0
240 20241118 144900 0 3660 3660 3660 3660 0
241 20241118 144800 0 3660 3660 3660 3660 0
242 20241118 144700 0 3660 3660 3660 3660 0
243 20241118 144600 0 3660 3660 3660 3660 0
244 20241118 144500 0 3660 3660 3660 3660 0
245 20241118 144400 0 3660 3660 3660 3660 0
246 20241118 144300 0 3660 3660 3660 3660 0
247 20241118 144200 0 3660 3660 3660 3660 0
248 20241118 144100 0 3660 3660 3660 3660 0
249 20241118 144000 0 3660 3660 3660 3660 0
250 20241118 143900 0 3660 3660 3660 3660 0
251 20241118 143800 0 3660 3660 3660 3660 0
252 20241118 143700 0 3660 3660 3660 3660 0
253 20241118 143600 0 3660 3660 3660 3660 0
254 20241118 143500 0 3660 3660 3660 3660 0
255 20241118 143400 0 3660 3660 3660 3660 0
256 20241118 143300 0 3660 3660 3660 3660 0
257 20241118 143200 0 3660 3660 3660 3660 0
258 20241118 143100 0 3660 3660 3660 3660 0
259 20241118 143000 0 3660 3660 3660 3660 0
260 20241118 142900 0 3660 3660 3660 3660 0
261 20241118 142800 0 3660 3660 3660 3660 0
262 20241118 142700 0 3660 3660 3660 3660 0
263 20241118 142600 0 3660 3660 3660 3660 0
264 20241118 142500 0 3660 3660 3660 3660 0
265 20241118 142400 0 3660 3660 3660 3660 0
266 20241118 142300 0 3660 3660 3660 3660 0
267 20241118 142200 0 3660 3660 3660 3660 0
268 20241118 142100 0 3660 3660 3660 3660 0
269 20241118 142000 0 3660 3660 3660 3660 0
270 20241118 141900 0 3660 3660 3660 3660 0
271 20241118 141800 0 3660 3660 3660 3660 0
272 20241118 141700 0 3660 3660 3660 3660 0
273 20241118 141600 0 3660 3660 3660 3660 0
274 20241118 141500 0 3660 3660 3660 3660 0
275 20241118 141400 0 3660 3660 3660 3660 0
276 20241118 141300 0 3660 3660 3660 3660 0
277 20241118 141200 0 3660 3660 3660 3660 0
278 20241118 141100 0 3660 3660 3660 3660 0
279 20241118 141000 0 3660 3660 3660 3660 0
280 20241118 140900 0 3660 3660 3660 3660 0
281 20241118 140800 0 3660 3660 3660 3660 0
282 20241118 140700 0 3660 3660 3660 3660 0
283 20241118 140600 0 3660 3660 3660 3660 0
284 20241118 140500 0 3660 3660 3660 3660 0
285 20241118 140400 0 3660 3660 3660 3660 0
286 20241118 140300 0 3660 3660 3660 3660 0
287 20241118 140200 0 3660 3660 3660 3660 0
288 20241118 140100 0 3660 3660 3660 3660 0
289 20241118 140000 0 3660 3660 3660 3660 0
290 20241118 135900 0 3660 3660 3660 3660 0
291 20241118 135800 0 3660 3660 3660 3660 0
292 20241118 135700 0 3660 3660 3660 3660 0
293 20241118 135600 0 3660 3660 3660 3660 0
294 20241118 135500 0 3660 3660 3660 3660 0
295 20241118 135400 0 3660 3660 3660 3660 0
296 20241118 135300 0 3660 3660 3660 3660 0
297 20241118 135200 0 3660 3660 3660 3660 0
298 20241118 135100 0 3660 3660 3660 3660 0
299 20241118 135000 0 3660 3660 3660 3660 0
300 20241118 134900 0 3660 3660 3660 3660 0
301 20241118 134800 0 3660 3660 3660 3660 0
302 20241118 134700 0 3660 3660 3660 3660 0
303 20241118 134600 0 3660 3660 3660 3660 0
304 20241118 134500 0 3660 3660 3660 3660 0
305 20241118 134400 0 3660 3660 3660 3660 0
306 20241118 134300 0 3660 3660 3660 3660 0
307 20241118 134200 0 3660 3660 3660 3660 0
308 20241118 134100 0 3660 3660 3660 3660 0
309 20241118 134000 0 3660 3660 3660 3660 0
310 20241118 133900 0 3660 3660 3660 3660 0
311 20241118 133800 0 3660 3660 3660 3660 0
312 20241118 133700 0 3660 3660 3660 3660 0
313 20241118 133600 0 3660 3660 3660 3660 0
314 20241118 133500 0 3660 3660 3660 3660 0
315 20241118 133400 0 3660 3660 3660 3660 0
316 20241118 133300 0 3660 3660 3660 3660 0
317 20241118 133200 0 3660 3660 3660 3660 0
318 20241118 133100 0 3660 3660 3660 3660 0
319 20241118 133000 0 3660 3660 3660 3660 0
320 20241118 132900 0 3660 3660 3660 3660 0
321 20241118 132800 0 3660 3660 3660 3660 0
322 20241118 132700 0 3660 3660 3660 3660 0
323 20241118 132600 0 3660 3660 3660 3660 0
324 20241118 132500 0 3660 3660 3660 3660 0
325 20241118 132400 0 3660 3660 3660 3660 0
326 20241118 132300 0 3660 3660 3660 3660 0
327 20241118 132200 0 3660 3660 3660 3660 0
328 20241118 132100 0 3660 3660 3660 3660 0
329 20241118 132000 0 3660 3660 3660 3660 0
330 20241118 131900 0 3660 3660 3660 3660 0
331 20241118 131800 0 3660 3660 3660 3660 0
332 20241118 131700 0 3660 3660 3660 3660 0
333 20241118 131600 0 3660 3660 3660 3660 0
334 20241118 131500 0 3660 3660 3660 3660 0
335 20241118 131400 0 3660 3660 3660 3660 0
336 20241118 131300 0 3660 3660 3660 3660 0
337 20241118 131200 0 3660 3660 3660 3660 0
338 20241118 131100 0 3660 3660 3660 3660 0
339 20241118 131000 0 3660 3660 3660 3660 0
340 20241118 130900 0 3660 3660 3660 3660 0
341 20241118 130800 0 3660 3660 3660 3660 0
342 20241118 130700 0 3660 3660 3660 3660 0
343 20241118 130600 0 3660 3660 3660 3660 0
344 20241118 130500 0 3660 3660 3660 3660 0
345 20241118 130400 0 3660 3660 3660 3660 0
346 20241118 130300 0 3660 3660 3660 3660 0
347 20241118 130200 0 3660 3660 3660 3660 0
348 20241118 130100 0 3660 3660 3660 3660 0
349 20241118 130000 0 3660 3660 3660 3660 0
350 20241118 125900 0 3660 3660 3660 3660 0
351 20241118 125800 0 3660 3660 3660 3660 0
352 20241118 125700 0 3660 3660 3660 3660 0
353 20241118 125600 0 3660 3660 3660 3660 0
354 20241118 125500 0 3660 3660 3660 3660 0
355 20241118 125400 0 3660 3660 3660 3660 0
356 20241118 125300 0 3660 3660 3660 3660 0
357 20241118 125200 0 3660 3660 3660 3660 0
358 20241118 125100 0 3660 3660 3660 3660 0
359 20241118 125000 0 3660 3660 3660 3660 0
360 20241118 124900 0 3660 3660 3660 3660 0
361 20241118 124800 0 3660 3660 3660 3660 0
362 20241118 124700 0 3660 3660 3660 3660 0
363 20241118 124600 0 3660 3660 3660 3660 0
364 20241118 124500 0 3660 3660 3660 3660 0
365 20241118 124400 0 3660 3660 3660 3660 0
366 20241118 124300 0 3660 3660 3660 3660 0
367 20241118 124200 0 3660 3660 3660 3660 0
368 20241118 124100 0 3660 3660 3660 3660 0
369 20241118 124000 0 3660 3660 3660 3660 0
370 20241118 123900 0 3660 3660 3660 3660 0
371 20241118 123800 0 3660 3660 3660 3660 0
372 20241118 123700 0 3660 3660 3660 3660 0
373 20241118 123600 0 3660 3660 3660 3660 0
374 20241118 123500 0 3660 3660 3660 3660 0
375 20241118 123400 0 3660 3660 3660 3660 0
376 20241118 123300 0 3660 3660 3660 3660 0
377 20241118 123200 0 3660 3660 3660 3660 0
378 20241118 123100 0 3660 3660 3660 3660 0
379 20241118 123000 0 3660 3660 3660 3660 0
380 20241118 122900 0 3660 3660 3660 3660 0
381 20241118 122800 0 3660 3660 3660 3660 0
382 20241118 122700 0 3660 3660 3660 3660 0
383 20241118 122600 0 3660 3660 3660 3660 0
384 20241118 122500 0 3660 3660 3660 3660 0
385 20241118 122400 0 3660 3660 3660 3660 0
386 20241118 122300 0 3660 3660 3660 3660 0
387 20241118 122200 0 3660 3660 3660 3660 0
388 20241118 122100 0 3660 3660 3660 3660 0
389 20241118 122000 0 3660 3660 3660 3660 0
390 20241118 121900 0 3660 3660 3660 3660 0
391 20241118 121800 0 3660 3660 3660 3660 0
392 20241118 121700 0 3660 3660 3660 3660 0
393 20241118 121600 0 3660 3660 3660 3660 0
394 20241118 121500 0 3660 3660 3660 3660 0
395 20241118 121400 0 3660 3660 3660 3660 0
396 20241118 121300 0 3660 3660 3660 3660 0
397 20241118 121200 0 3660 3660 3660 3660 0
398 20241118 121100 0 3660 3660 3660 3660 0
399 20241118 121000 0 3660 3660 3660 3660 0
400 20241118 120900 0 3660 3660 3660 3660 0
401 20241118 120800 0 3660 3660 3660 3660 0
402 20241118 120700 0 3660 3660 3660 3660 0
403 20241118 120600 0 3660 3660 3660 3660 0
404 20241118 120500 0 3660 3660 3660 3660 0
405 20241118 120400 0 3660 3660 3660 3660 0
406 20241118 120300 0 3660 3660 3660 3660 0
407 20241118 120200 0 3660 3660 3660 3660 0
408 20241118 120100 0 3660 3660 3660 3660 0
409 20241118 120000 0 3660 3660 3660 3660 0
410 20241118 115900 0 3660 3660 3660 3660 0
411 20241118 115800 0 3660 3660 3660 3660 0
412 20241118 115700 0 3660 3660 3660 3660 0
413 20241118 115600 0 3660 3660 3660 3660 0
414 20241118 115500 0 3660 3660 3660 3660 0
415 20241118 115400 0 3660 3660 3660 3660 0
416 20241118 115300 0 3660 3660 3660 3660 0
417 20241118 115200 0 3660 3660 3660 3660 0
418 20241118 115100 0 3660 3660 3660 3660 0
419 20241118 115000 0 3660 3660 3660 3660 0
420 20241118 114900 0 3660 3660 3660 3660 0
421 20241118 114800 0 3660 3660 3660 3660 0
422 20241118 114700 0 3660 3660 3660 3660 0
423 20241118 114600 0 3660 3660 3660 3660 0
424 20241118 114500 0 3660 3660 3660 3660 0
425 20241118 114400 0 3660 3660 3660 3660 0
426 20241118 114300 0 3660 3660 3660 3660 0
427 20241118 114200 0 3660 3660 3660 3660 0
428 20241118 114100 0 3660 3660 3660 3660 0
429 20241118 114000 0 3660 3660 3660 3660 0
430 20241118 113900 0 3660 3660 3660 3660 0
431 20241118 113800 0 3660 3660 3660 3660 0
432 20241118 113700 0 3660 3660 3660 3660 0
433 20241118 113600 0 3660 3660 3660 3660 0
434 20241118 113500 0 3660 3660 3660 3660 0
435 20241118 113400 0 3660 3660 3660 3660 0
436 20241118 113300 0 3660 3660 3660 3660 0
437 20241118 113200 0 3660 3660 3660 3660 0
438 20241118 113100 0 3660 3660 3660 3660 0
439 20241118 113000 0 3660 3660 3660 3660 0
440 20241118 112900 0 3660 3660 3660 3660 0
441 20241118 112800 0 3660 3660 3660 3660 0
442 20241118 112700 0 3660 3660 3660 3660 0
443 20241118 112600 0 3660 3660 3660 3660 0
444 20241118 112500 0 3660 3660 3660 3660 0
445 20241118 112400 0 3660 3660 3660 3660 0
446 20241118 112300 0 3660 3660 3660 3660 0
447 20241118 112200 0 3660 3660 3660 3660 0
448 20241118 112100 0 3660 3660 3660 3660 0
449 20241118 112000 0 3660 3660 3660 3660 0
450 20241118 111900 0 3660 3660 3660 3660 0
451 20241118 111800 0 3660 3660 3660 3660 0
452 20241118 111700 0 3660 3660 3660 3660 0
453 20241118 111600 0 3660 3660 3660 3660 0
454 20241118 111500 0 3660 3660 3660 3660 0
455 20241118 111400 0 3660 3660 3660 3660 0
456 20241118 111300 0 3660 3660 3660 3660 0
457 20241118 111200 0 3660 3660 3660 3660 0
458 20241118 111100 0 3660 3660 3660 3660 0
459 20241118 111000 0 3660 3660 3660 3660 0
460 20241118 110900 0 3660 3660 3660 3660 0
461 20241118 110800 0 3660 3660 3660 3660 0
462 20241118 110700 0 3660 3660 3660 3660 0
463 20241118 110600 0 3660 3660 3660 3660 0
464 20241118 110500 0 3660 3660 3660 3660 0
465 20241118 110400 0 3660 3660 3660 3660 0
466 20241118 110300 0 3660 3660 3660 3660 0
467 20241118 110200 0 3660 3660 3660 3660 0
468 20241118 110100 0 3660 3660 3660 3660 0
469 20241118 110000 0 3660 3660 3660 3660 0
470 20241118 105900 0 3660 3660 3660 3660 0
471 20241118 105800 0 3660 3660 3660 3660 0
472 20241118 105700 0 3660 3660 3660 3660 0
473 20241118 105600 0 3660 3660 3660 3660 0
474 20241118 105500 0 3660 3660 3660 3660 0
475 20241118 105400 0 3660 3660 3660 3660 0
476 20241118 105300 0 3660 3660 3660 3660 0
477 20241118 105200 0 3660 3660 3660 3660 0
478 20241118 105100 0 3660 3660 3660 3660 0
479 20241118 105000 0 3660 3660 3660 3660 0
480 20241118 104900 0 3660 3660 3660 3660 0
481 20241118 104800 0 3660 3660 3660 3660 0
482 20241118 104700 0 3660 3660 3660 3660 0
483 20241118 104600 0 3660 3660 3660 3660 0
484 20241118 104500 0 3660 3660 3660 3660 0
485 20241118 104400 0 3660 3660 3660 3660 0
486 20241118 104300 0 3660 3660 3660 3660 0
487 20241118 104200 0 3660 3660 3660 3660 0
488 20241118 104100 0 3660 3660 3660 3660 0
489 20241118 104000 0 3660 3660 3660 3660 0
490 20241118 103900 0 3660 3660 3660 3660 0
491 20241118 103800 0 3660 3660 3660 3660 0
492 20241118 103700 0 3660 3660 3660 3660 0
493 20241118 103600 0 3660 3660 3660 3660 0
494 20241118 103500 0 3660 3660 3660 3660 0
495 20241118 103400 0 3660 3660 3660 3660 0
496 20241118 103300 0 3660 3660 3660 3660 0
497 20241118 103200 0 3660 3660 3660 3660 0
498 20241118 103100 0 3660 3660 3660 3660 0
499 20241118 103000 0 3660 3660 3660 3660 0
500 20241118 102900 0 3660 3660 3660 3660 0
501 20241118 102800 0 3660 3660 3660 3660 0
502 20241118 102700 0 3660 3660 3660 3660 0
503 20241118 102600 0 3660 3660 3660 3660 0
504 20241118 102500 0 3660 3660 3660 3660 0
505 20241118 102400 0 3660 3660 3660 3660 0
506 20241118 102300 0 3660 3660 3660 3660 0
507 20241118 102200 0 3660 3660 3660 3660 0
508 20241118 102100 0 3660 3660 3660 3660 0
509 20241118 102000 0 3660 3660 3660 3660 0
510 20241118 101900 0 3660 3660 3660 3660 0
511 20241118 101800 0 3660 3660 3660 3660 0
512 20241118 101700 0 3660 3660 3660 3660 0
513 20241118 101600 0 3660 3660 3660 3660 0
514 20241118 101500 0 3660 3660 3660 3660 0
515 20241118 101400 0 3660 3660 3660 3660 0
516 20241118 101300 0 3660 3660 3660 3660 0
517 20241118 101200 0 3660 3660 3660 3660 0
518 20241118 101100 0 3660 3660 3660 3660 0
519 20241118 101000 0 3660 3660 3660 3660 0
520 20241118 100900 0 3660 3660 3660 3660 0
521 20241118 100800 0 3660 3660 3660 3660 0
522 20241118 100700 0 3660 3660 3660 3660 0
523 20241118 100600 0 3660 3660 3660 3660 0
524 20241118 100500 0 3660 3660 3660 3660 0
525 20241118 100400 0 3660 3660 3660 3660 0
526 20241118 100300 0 3660 3660 3660 3660 0
527 20241118 100200 0 3660 3660 3660 3660 0
528 20241118 100100 0 3660 3660 3660 3660 0
529 20241118 100000 0 3660 3660 3660 3660 0
530 20241118 095900 0 3660 3660 3660 3660 0
531 20241118 095800 0 3660 3660 3660 3660 0
532 20241118 095700 0 3660 3660 3660 3660 0
533 20241118 095600 0 3660 3660 3660 3660 0
534 20241118 095500 0 3660 3660 3660 3660 0
535 20241118 095400 0 3660 3660 3660 3660 0
536 20241118 095300 0 3660 3660 3660 3660 0
537 20241118 095200 0 3660 3660 3660 3660 0
538 20241118 095100 0 3660 3660 3660 3660 0
539 20241118 095000 0 3660 3660 3660 3660 0
540 20241118 094900 0 3660 3660 3660 3660 0
541 20241118 094800 0 3660 3660 3660 3660 0
542 20241118 094700 0 3660 3660 3660 3660 0
543 20241118 094600 0 3660 3660 3660 3660 0
544 20241118 094500 0 3660 3660 3660 3660 0
545 20241118 094400 0 3660 3660 3660 3660 0
546 20241118 094300 0 3660 3660 3660 3660 0
547 20241118 094200 0 3660 3660 3660 3660 0
548 20241118 094100 0 3660 3660 3660 3660 0
549 20241118 094000 0 3660 3660 3660 3660 0
550 20241118 093900 0 3660 3660 3660 3660 0
551 20241118 093800 0 3660 3660 3660 3660 0
552 20241118 093700 0 3660 3660 3660 3660 0
553 20241118 093600 0 3660 3660 3660 3660 0
554 20241118 093500 0 3660 3660 3660 3660 0
555 20241118 093400 0 3660 3660 3660 3660 0
556 20241118 093300 0 3660 3660 3660 3660 0
557 20241118 093200 0 3660 3660 3660 3660 0
558 20241118 093100 0 3660 3660 3660 3660 0
559 20241118 093000 0 3660 3660 3660 3660 0
560 20241118 092900 0 3660 3660 3660 3660 0
561 20241118 092800 0 3660 3660 3660 3660 0
562 20241118 092700 0 3660 3660 3660 3660 0
563 20241118 092600 0 3660 3660 3660 3660 0
564 20241118 092500 0 3660 3660 3660 3660 0
565 20241118 092400 0 3660 3660 3660 3660 0
566 20241118 092300 0 3660 3660 3660 3660 0
567 20241118 092200 0 3660 3660 3660 3660 0
568 20241118 092100 0 3660 3660 3660 3660 0
569 20241118 092000 0 3660 3660 3660 3660 0
570 20241118 091900 0 3660 3660 3660 3660 0
571 20241118 091800 0 3660 3660 3660 3660 0
572 20241118 091700 0 3660 3660 3660 3660 0
573 20241118 091600 0 3660 3660 3660 3660 0
574 20241118 091500 0 3660 3660 3660 3660 0
575 20241118 091400 0 3660 3660 3660 3660 0
576 20241118 091300 0 3660 3660 3660 3660 0
577 20241118 091200 0 3660 3660 3660 3660 0
578 20241118 091100 0 3660 3660 3660 3660 0
579 20241118 091000 0 3660 3660 3660 3660 0
580 20241118 090900 0 3660 3660 3660 3660 0
581 20241118 090800 0 3660 3660 3660 3660 0
582 20241118 090700 0 3660 3660 3660 3660 0
583 20241118 090600 0 3660 3660 3660 3660 0
584 20241118 090500 0 3660 3660 3660 3660 0
585 20241118 090400 0 3660 3660 3660 3660 0
586 20241118 090300 0 3660 3660 3660 3660 0
587 20241118 090200 0 3660 3660 3660 3660 0
588 20241118 090100 0 3660 3660 3660 3660 0
589 20241118 090000 0 3660 3660 3660 3660 0