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

629
047820/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192700,0,5400,5400,5400,5400,0
20241118,192600,0,5400,5400,5400,5400,0
20241118,192500,0,5400,5400,5400,5400,0
20241118,192400,0,5400,5400,5400,5400,0
20241118,192300,0,5400,5400,5400,5400,0
20241118,192200,0,5400,5400,5400,5400,0
20241118,192100,0,5400,5400,5400,5400,0
20241118,192000,0,5400,5400,5400,5400,0
20241118,191900,0,5400,5400,5400,5400,0
20241118,191800,0,5400,5400,5400,5400,0
20241118,191700,0,5400,5400,5400,5400,0
20241118,191600,0,5400,5400,5400,5400,0
20241118,191500,0,5400,5400,5400,5400,0
20241118,191400,0,5400,5400,5400,5400,0
20241118,191300,0,5400,5400,5400,5400,0
20241118,191200,0,5400,5400,5400,5400,0
20241118,191100,0,5400,5400,5400,5400,0
20241118,191000,0,5400,5400,5400,5400,0
20241118,190900,0,5400,5400,5400,5400,0
20241118,190800,0,5400,5400,5400,5400,0
20241118,190700,0,5400,5400,5400,5400,0
20241118,190600,0,5400,5400,5400,5400,0
20241118,190500,0,5400,5400,5400,5400,0
20241118,190400,0,5400,5400,5400,5400,0
20241118,190300,0,5400,5400,5400,5400,0
20241118,190200,0,5400,5400,5400,5400,0
20241118,190100,0,5400,5400,5400,5400,0
20241118,190000,0,5400,5400,5400,5400,0
20241118,185900,0,5400,5400,5400,5400,0
20241118,185800,0,5400,5400,5400,5400,0
20241118,185700,0,5400,5400,5400,5400,0
20241118,185600,0,5400,5400,5400,5400,0
20241118,185500,0,5400,5400,5400,5400,0
20241118,185400,0,5400,5400,5400,5400,0
20241118,185300,0,5400,5400,5400,5400,0
20241118,185200,0,5400,5400,5400,5400,0
20241118,185100,0,5400,5400,5400,5400,0
20241118,185000,0,5400,5400,5400,5400,0
20241118,184900,0,5400,5400,5400,5400,0
20241118,184800,0,5400,5400,5400,5400,0
20241118,184700,0,5400,5400,5400,5400,0
20241118,184600,0,5400,5400,5400,5400,0
20241118,184500,0,5400,5400,5400,5400,0
20241118,184400,0,5400,5400,5400,5400,0
20241118,184300,0,5400,5400,5400,5400,0
20241118,184200,0,5400,5400,5400,5400,0
20241118,184100,0,5400,5400,5400,5400,0
20241118,184000,0,5400,5400,5400,5400,0
20241118,183900,0,5400,5400,5400,5400,0
20241118,183800,0,5400,5400,5400,5400,0
20241118,183700,0,5400,5400,5400,5400,0
20241118,183600,0,5400,5400,5400,5400,0
20241118,183500,0,5400,5400,5400,5400,0
20241118,183400,0,5400,5400,5400,5400,0
20241118,183300,0,5400,5400,5400,5400,0
20241118,183200,0,5400,5400,5400,5400,0
20241118,183100,0,5400,5400,5400,5400,0
20241118,183000,0,5400,5400,5400,5400,0
20241118,182900,0,5400,5400,5400,5400,0
20241118,182800,0,5400,5400,5400,5400,0
20241118,182700,0,5400,5400,5400,5400,0
20241118,182600,0,5400,5400,5400,5400,0
20241118,182500,0,5400,5400,5400,5400,0
20241118,182400,0,5400,5400,5400,5400,0
20241118,182300,0,5400,5400,5400,5400,0
20241118,182200,0,5400,5400,5400,5400,0
20241118,182100,0,5400,5400,5400,5400,0
20241118,182000,0,5400,5400,5400,5400,0
20241118,181900,0,5400,5400,5400,5400,0
20241118,181800,0,5400,5400,5400,5400,0
20241118,181700,0,5400,5400,5400,5400,0
20241118,181600,0,5400,5400,5400,5400,0
20241118,181500,0,5400,5400,5400,5400,0
20241118,181400,0,5400,5400,5400,5400,0
20241118,181300,0,5400,5400,5400,5400,0
20241118,181200,0,5400,5400,5400,5400,0
20241118,181100,0,5400,5400,5400,5400,0
20241118,181000,0,5400,5400,5400,5400,0
20241118,180900,0,5400,5400,5400,5400,0
20241118,180800,0,5400,5400,5400,5400,0
20241118,180700,0,5400,5400,5400,5400,0
20241118,180600,0,5400,5400,5400,5400,0
20241118,180500,0,5400,5400,5400,5400,0
20241118,180400,0,5400,5400,5400,5400,0
20241118,180300,0,5400,5400,5400,5400,0
20241118,180200,0,5400,5400,5400,5400,0
20241118,180100,0,5400,5400,5400,5400,0
20241118,180000,0,5400,5400,5400,5400,0
20241118,175900,0,5400,5400,5400,5400,0
20241118,175800,0,5400,5400,5400,5400,0
20241118,175700,0,5400,5400,5400,5400,0
20241118,175600,0,5400,5400,5400,5400,0
20241118,175500,0,5400,5400,5400,5400,0
20241118,175400,0,5400,5400,5400,5400,0
20241118,175300,0,5400,5400,5400,5400,0
20241118,175200,0,5400,5400,5400,5400,0
20241118,175100,0,5400,5400,5400,5400,0
20241118,175000,0,5400,5400,5400,5400,0
20241118,174900,0,5400,5400,5400,5400,0
20241118,174800,0,5400,5400,5400,5400,0
20241118,174700,0,5400,5400,5400,5400,0
20241118,174600,0,5400,5400,5400,5400,0
20241118,174500,0,5400,5400,5400,5400,0
20241118,174400,0,5400,5400,5400,5400,0
20241118,174300,0,5400,5400,5400,5400,0
20241118,174200,0,5400,5400,5400,5400,0
20241118,174100,0,5400,5400,5400,5400,0
20241118,174000,0,5400,5400,5400,5400,0
20241118,173900,0,5400,5400,5400,5400,0
20241118,173800,0,5400,5400,5400,5400,0
20241118,173700,0,5400,5400,5400,5400,0
20241118,173600,0,5400,5400,5400,5400,0
20241118,173500,0,5400,5400,5400,5400,0
20241118,173400,0,5400,5400,5400,5400,0
20241118,173300,0,5400,5400,5400,5400,0
20241118,173200,0,5400,5400,5400,5400,0
20241118,173100,0,5400,5400,5400,5400,0
20241118,173000,0,5400,5400,5400,5400,0
20241118,172900,0,5400,5400,5400,5400,0
20241118,172800,0,5400,5400,5400,5400,0
20241118,172700,0,5400,5400,5400,5400,0
20241118,172600,0,5400,5400,5400,5400,0
20241118,172500,0,5400,5400,5400,5400,0
20241118,172400,0,5400,5400,5400,5400,0
20241118,172300,0,5400,5400,5400,5400,0
20241118,172200,0,5400,5400,5400,5400,0
20241118,172100,0,5400,5400,5400,5400,0
20241118,172000,0,5400,5400,5400,5400,0
20241118,171900,0,5400,5400,5400,5400,0
20241118,171800,0,5400,5400,5400,5400,0
20241118,171700,0,5400,5400,5400,5400,0
20241118,171600,0,5400,5400,5400,5400,0
20241118,171500,0,5400,5400,5400,5400,0
20241118,171400,0,5400,5400,5400,5400,0
20241118,171300,0,5400,5400,5400,5400,0
20241118,171200,0,5400,5400,5400,5400,0
20241118,171100,0,5400,5400,5400,5400,0
20241118,171000,0,5400,5400,5400,5400,0
20241118,170900,0,5400,5400,5400,5400,0
20241118,170800,0,5400,5400,5400,5400,0
20241118,170700,0,5400,5400,5400,5400,0
20241118,170600,0,5400,5400,5400,5400,0
20241118,170500,0,5400,5400,5400,5400,0
20241118,170400,0,5400,5400,5400,5400,0
20241118,170300,0,5400,5400,5400,5400,0
20241118,170200,0,5400,5400,5400,5400,0
20241118,170100,0,5400,5400,5400,5400,0
20241118,170000,0,5400,5400,5400,5400,0
20241118,165900,0,5400,5400,5400,5400,0
20241118,165800,0,5400,5400,5400,5400,0
20241118,165700,0,5400,5400,5400,5400,0
20241118,165600,0,5400,5400,5400,5400,0
20241118,165500,0,5400,5400,5400,5400,0
20241118,165400,0,5400,5400,5400,5400,0
20241118,165300,0,5400,5400,5400,5400,0
20241118,165200,0,5400,5400,5400,5400,0
20241118,165100,0,5400,5400,5400,5400,0
20241118,165000,0,5400,5400,5400,5400,0
20241118,164900,0,5400,5400,5400,5400,0
20241118,164800,0,5400,5400,5400,5400,0
20241118,164700,0,5400,5400,5400,5400,0
20241118,164600,0,5400,5400,5400,5400,0
20241118,164500,0,5400,5400,5400,5400,0
20241118,164400,0,5400,5400,5400,5400,0
20241118,164300,0,5400,5400,5400,5400,0
20241118,164200,0,5400,5400,5400,5400,0
20241118,164100,0,5400,5400,5400,5400,0
20241118,164000,0,5400,5400,5400,5400,0
20241118,163900,0,5400,5400,5400,5400,0
20241118,163800,0,5400,5400,5400,5400,0
20241118,163700,0,5400,5400,5400,5400,0
20241118,163600,0,5400,5400,5400,5400,0
20241118,163500,0,5400,5400,5400,5400,0
20241118,163400,0,5400,5400,5400,5400,0
20241118,163300,0,5400,5400,5400,5400,0
20241118,163200,0,5400,5400,5400,5400,0
20241118,163100,0,5400,5400,5400,5400,0
20241118,163000,0,5400,5400,5400,5400,0
20241118,162900,0,5400,5400,5400,5400,0
20241118,162800,0,5400,5400,5400,5400,0
20241118,162700,0,5400,5400,5400,5400,0
20241118,162600,0,5400,5400,5400,5400,0
20241118,162500,0,5400,5400,5400,5400,0
20241118,162400,0,5400,5400,5400,5400,0
20241118,162300,0,5400,5400,5400,5400,0
20241118,162200,0,5400,5400,5400,5400,0
20241118,162100,0,5400,5400,5400,5400,0
20241118,162000,0,5400,5400,5400,5400,0
20241118,161900,0,5400,5400,5400,5400,0
20241118,161800,0,5400,5400,5400,5400,0
20241118,161700,0,5400,5400,5400,5400,0
20241118,161600,0,5400,5400,5400,5400,0
20241118,161500,0,5400,5400,5400,5400,0
20241118,161400,0,5400,5400,5400,5400,0
20241118,161300,0,5400,5400,5400,5400,0
20241118,161200,0,5400,5400,5400,5400,0
20241118,161100,0,5400,5400,5400,5400,0
20241118,161000,0,5400,5400,5400,5400,0
20241118,160900,0,5400,5400,5400,5400,0
20241118,160800,0,5400,5400,5400,5400,0
20241118,160700,0,5400,5400,5400,5400,0
20241118,160600,0,5400,5400,5400,5400,0
20241118,160500,0,5400,5400,5400,5400,0
20241118,160400,0,5400,5400,5400,5400,0
20241118,160300,0,5400,5400,5400,5400,0
20241118,160200,0,5400,5400,5400,5400,0
20241118,160100,0,5400,5400,5400,5400,0
20241118,160000,0,5400,5400,5400,5400,0
20241118,155900,0,5400,5400,5400,5400,0
20241118,155800,0,5400,5400,5400,5400,0
20241118,155700,0,5400,5400,5400,5400,0
20241118,155600,0,5400,5400,5400,5400,0
20241118,155500,0,5400,5400,5400,5400,0
20241118,155400,0,5400,5400,5400,5400,0
20241118,155300,0,5400,5400,5400,5400,0
20241118,155200,0,5400,5400,5400,5400,0
20241118,155100,0,5400,5400,5400,5400,0
20241118,155000,0,5400,5400,5400,5400,0
20241118,154900,0,5400,5400,5400,5400,0
20241118,154800,0,5400,5400,5400,5400,0
20241118,154700,0,5400,5400,5400,5400,0
20241118,154600,0,5400,5400,5400,5400,0
20241118,154500,0,5400,5400,5400,5400,0
20241118,154400,0,5400,5400,5400,5400,0
20241118,154300,0,5400,5400,5400,5400,0
20241118,154200,0,5400,5400,5400,5400,0
20241118,154100,0,5400,5400,5400,5400,0
20241118,154000,0,5400,5400,5400,5400,0
20241118,153900,0,5400,5400,5400,5400,0
20241118,153800,0,5400,5400,5400,5400,0
20241118,153700,0,5400,5400,5400,5400,0
20241118,153600,0,5400,5400,5400,5400,0
20241118,153500,0,5400,5400,5400,5400,0
20241118,153400,0,5400,5400,5400,5400,0
20241118,153300,0,5400,5400,5400,5400,0
20241118,153200,0,5400,5400,5400,5400,0
20241118,153100,0,5400,5400,5400,5400,0
20241118,153000,0,5400,5400,5400,5400,0
20241118,152900,0,5400,5400,5400,5400,0
20241118,152800,0,5400,5400,5400,5400,0
20241118,152700,0,5400,5400,5400,5400,0
20241118,152600,0,5400,5400,5400,5400,0
20241118,152500,0,5400,5400,5400,5400,0
20241118,152400,0,5400,5400,5400,5400,0
20241118,152300,0,5400,5400,5400,5400,0
20241118,152200,0,5400,5400,5400,5400,0
20241118,152100,0,5400,5400,5400,5400,0
20241118,152000,0,5400,5400,5400,5400,0
20241118,151900,0,5400,5400,5400,5400,0
20241118,151800,0,5400,5400,5400,5400,0
20241118,151700,0,5400,5400,5400,5400,0
20241118,151600,0,5400,5400,5400,5400,0
20241118,151500,0,5400,5400,5400,5400,0
20241118,151400,0,5400,5400,5400,5400,0
20241118,151300,0,5400,5400,5400,5400,0
20241118,151200,0,5400,5400,5400,5400,0
20241118,151100,0,5400,5400,5400,5400,0
20241118,151000,0,5400,5400,5400,5400,0
20241118,150900,0,5400,5400,5400,5400,0
20241118,150800,0,5400,5400,5400,5400,0
20241118,150700,0,5400,5400,5400,5400,0
20241118,150600,0,5400,5400,5400,5400,0
20241118,150500,0,5400,5400,5400,5400,0
20241118,150400,0,5400,5400,5400,5400,0
20241118,150300,0,5400,5400,5400,5400,0
20241118,150200,0,5400,5400,5400,5400,0
20241118,150100,0,5400,5400,5400,5400,0
20241118,150000,0,5400,5400,5400,5400,0
20241118,145900,0,5400,5400,5400,5400,0
20241118,145800,0,5400,5400,5400,5400,0
20241118,145700,0,5400,5400,5400,5400,0
20241118,145600,0,5400,5400,5400,5400,0
20241118,145500,0,5400,5400,5400,5400,0
20241118,145400,0,5400,5400,5400,5400,0
20241118,145300,0,5400,5400,5400,5400,0
20241118,145200,0,5400,5400,5400,5400,0
20241118,145100,0,5400,5400,5400,5400,0
20241118,145000,0,5400,5400,5400,5400,0
20241118,144900,0,5400,5400,5400,5400,0
20241118,144800,0,5400,5400,5400,5400,0
20241118,144700,0,5400,5400,5400,5400,0
20241118,144600,0,5400,5400,5400,5400,0
20241118,144500,0,5400,5400,5400,5400,0
20241118,144400,0,5400,5400,5400,5400,0
20241118,144300,0,5400,5400,5400,5400,0
20241118,144200,0,5400,5400,5400,5400,0
20241118,144100,0,5400,5400,5400,5400,0
20241118,144000,0,5400,5400,5400,5400,0
20241118,143900,0,5400,5400,5400,5400,0
20241118,143800,0,5400,5400,5400,5400,0
20241118,143700,0,5400,5400,5400,5400,0
20241118,143600,0,5400,5400,5400,5400,0
20241118,143500,0,5400,5400,5400,5400,0
20241118,143400,0,5400,5400,5400,5400,0
20241118,143300,0,5400,5400,5400,5400,0
20241118,143200,0,5400,5400,5400,5400,0
20241118,143100,0,5400,5400,5400,5400,0
20241118,143000,0,5400,5400,5400,5400,0
20241118,142900,0,5400,5400,5400,5400,0
20241118,142800,0,5400,5400,5400,5400,0
20241118,142700,0,5400,5400,5400,5400,0
20241118,142600,0,5400,5400,5400,5400,0
20241118,142500,0,5400,5400,5400,5400,0
20241118,142400,0,5400,5400,5400,5400,0
20241118,142300,0,5400,5400,5400,5400,0
20241118,142200,0,5400,5400,5400,5400,0
20241118,142100,0,5400,5400,5400,5400,0
20241118,142000,0,5400,5400,5400,5400,0
20241118,141900,0,5400,5400,5400,5400,0
20241118,141800,0,5400,5400,5400,5400,0
20241118,141700,0,5400,5400,5400,5400,0
20241118,141600,0,5400,5400,5400,5400,0
20241118,141500,0,5400,5400,5400,5400,0
20241118,141400,0,5400,5400,5400,5400,0
20241118,141300,0,5400,5400,5400,5400,0
20241118,141200,0,5400,5400,5400,5400,0
20241118,141100,0,5400,5400,5400,5400,0
20241118,141000,0,5400,5400,5400,5400,0
20241118,140900,0,5400,5400,5400,5400,0
20241118,140800,0,5400,5400,5400,5400,0
20241118,140700,0,5400,5400,5400,5400,0
20241118,140600,0,5400,5400,5400,5400,0
20241118,140500,0,5400,5400,5400,5400,0
20241118,140400,0,5400,5400,5400,5400,0
20241118,140300,0,5400,5400,5400,5400,0
20241118,140200,0,5400,5400,5400,5400,0
20241118,140100,0,5400,5400,5400,5400,0
20241118,140000,0,5400,5400,5400,5400,0
20241118,135900,0,5400,5400,5400,5400,0
20241118,135800,0,5400,5400,5400,5400,0
20241118,135700,0,5400,5400,5400,5400,0
20241118,135600,0,5400,5400,5400,5400,0
20241118,135500,0,5400,5400,5400,5400,0
20241118,135400,0,5400,5400,5400,5400,0
20241118,135300,0,5400,5400,5400,5400,0
20241118,135200,0,5400,5400,5400,5400,0
20241118,135100,0,5400,5400,5400,5400,0
20241118,135000,0,5400,5400,5400,5400,0
20241118,134900,0,5400,5400,5400,5400,0
20241118,134800,0,5400,5400,5400,5400,0
20241118,134700,0,5400,5400,5400,5400,0
20241118,134600,0,5400,5400,5400,5400,0
20241118,134500,0,5400,5400,5400,5400,0
20241118,134400,0,5400,5400,5400,5400,0
20241118,134300,0,5400,5400,5400,5400,0
20241118,134200,0,5400,5400,5400,5400,0
20241118,134100,0,5400,5400,5400,5400,0
20241118,134000,0,5400,5400,5400,5400,0
20241118,133900,0,5400,5400,5400,5400,0
20241118,133800,0,5400,5400,5400,5400,0
20241118,133700,0,5400,5400,5400,5400,0
20241118,133600,0,5400,5400,5400,5400,0
20241118,133500,0,5400,5400,5400,5400,0
20241118,133400,0,5400,5400,5400,5400,0
20241118,133300,0,5400,5400,5400,5400,0
20241118,133200,0,5400,5400,5400,5400,0
20241118,133100,0,5400,5400,5400,5400,0
20241118,133000,0,5400,5400,5400,5400,0
20241118,132900,0,5400,5400,5400,5400,0
20241118,132800,0,5400,5400,5400,5400,0
20241118,132700,0,5400,5400,5400,5400,0
20241118,132600,0,5400,5400,5400,5400,0
20241118,132500,0,5400,5400,5400,5400,0
20241118,132400,0,5400,5400,5400,5400,0
20241118,132300,0,5400,5400,5400,5400,0
20241118,132200,0,5400,5400,5400,5400,0
20241118,132100,0,5400,5400,5400,5400,0
20241118,132000,0,5400,5400,5400,5400,0
20241118,131900,0,5400,5400,5400,5400,0
20241118,131800,0,5400,5400,5400,5400,0
20241118,131700,0,5400,5400,5400,5400,0
20241118,131600,0,5400,5400,5400,5400,0
20241118,131500,0,5400,5400,5400,5400,0
20241118,131400,0,5400,5400,5400,5400,0
20241118,131300,0,5400,5400,5400,5400,0
20241118,131200,0,5400,5400,5400,5400,0
20241118,131100,0,5400,5400,5400,5400,0
20241118,131000,0,5400,5400,5400,5400,0
20241118,130900,0,5400,5400,5400,5400,0
20241118,130800,0,5400,5400,5400,5400,0
20241118,130700,0,5400,5400,5400,5400,0
20241118,130600,0,5400,5400,5400,5400,0
20241118,130500,0,5400,5400,5400,5400,0
20241118,130400,0,5400,5400,5400,5400,0
20241118,130300,0,5400,5400,5400,5400,0
20241118,130200,0,5400,5400,5400,5400,0
20241118,130100,0,5400,5400,5400,5400,0
20241118,130000,0,5400,5400,5400,5400,0
20241118,125900,0,5400,5400,5400,5400,0
20241118,125800,0,5400,5400,5400,5400,0
20241118,125700,0,5400,5400,5400,5400,0
20241118,125600,0,5400,5400,5400,5400,0
20241118,125500,0,5400,5400,5400,5400,0
20241118,125400,0,5400,5400,5400,5400,0
20241118,125300,0,5400,5400,5400,5400,0
20241118,125200,0,5400,5400,5400,5400,0
20241118,125100,0,5400,5400,5400,5400,0
20241118,125000,0,5400,5400,5400,5400,0
20241118,124900,0,5400,5400,5400,5400,0
20241118,124800,0,5400,5400,5400,5400,0
20241118,124700,0,5400,5400,5400,5400,0
20241118,124600,0,5400,5400,5400,5400,0
20241118,124500,0,5400,5400,5400,5400,0
20241118,124400,0,5400,5400,5400,5400,0
20241118,124300,0,5400,5400,5400,5400,0
20241118,124200,0,5400,5400,5400,5400,0
20241118,124100,0,5400,5400,5400,5400,0
20241118,124000,0,5400,5400,5400,5400,0
20241118,123900,0,5400,5400,5400,5400,0
20241118,123800,0,5400,5400,5400,5400,0
20241118,123700,0,5400,5400,5400,5400,0
20241118,123600,0,5400,5400,5400,5400,0
20241118,123500,0,5400,5400,5400,5400,0
20241118,123400,0,5400,5400,5400,5400,0
20241118,123300,0,5400,5400,5400,5400,0
20241118,123200,0,5400,5400,5400,5400,0
20241118,123100,0,5400,5400,5400,5400,0
20241118,123000,0,5400,5400,5400,5400,0
20241118,122900,0,5400,5400,5400,5400,0
20241118,122800,0,5400,5400,5400,5400,0
20241118,122700,0,5400,5400,5400,5400,0
20241118,122600,0,5400,5400,5400,5400,0
20241118,122500,0,5400,5400,5400,5400,0
20241118,122400,0,5400,5400,5400,5400,0
20241118,122300,0,5400,5400,5400,5400,0
20241118,122200,0,5400,5400,5400,5400,0
20241118,122100,0,5400,5400,5400,5400,0
20241118,122000,0,5400,5400,5400,5400,0
20241118,121900,0,5400,5400,5400,5400,0
20241118,121800,0,5400,5400,5400,5400,0
20241118,121700,0,5400,5400,5400,5400,0
20241118,121600,0,5400,5400,5400,5400,0
20241118,121500,0,5400,5400,5400,5400,0
20241118,121400,0,5400,5400,5400,5400,0
20241118,121300,0,5400,5400,5400,5400,0
20241118,121200,0,5400,5400,5400,5400,0
20241118,121100,0,5400,5400,5400,5400,0
20241118,121000,0,5400,5400,5400,5400,0
20241118,120900,0,5400,5400,5400,5400,0
20241118,120800,0,5400,5400,5400,5400,0
20241118,120700,0,5400,5400,5400,5400,0
20241118,120600,0,5400,5400,5400,5400,0
20241118,120500,0,5400,5400,5400,5400,0
20241118,120400,0,5400,5400,5400,5400,0
20241118,120300,0,5400,5400,5400,5400,0
20241118,120200,0,5400,5400,5400,5400,0
20241118,120100,0,5400,5400,5400,5400,0
20241118,120000,0,5400,5400,5400,5400,0
20241118,115900,0,5400,5400,5400,5400,0
20241118,115800,0,5400,5400,5400,5400,0
20241118,115700,0,5400,5400,5400,5400,0
20241118,115600,0,5400,5400,5400,5400,0
20241118,115500,0,5400,5400,5400,5400,0
20241118,115400,0,5400,5400,5400,5400,0
20241118,115300,0,5400,5400,5400,5400,0
20241118,115200,0,5400,5400,5400,5400,0
20241118,115100,0,5400,5400,5400,5400,0
20241118,115000,0,5400,5400,5400,5400,0
20241118,114900,0,5400,5400,5400,5400,0
20241118,114800,0,5400,5400,5400,5400,0
20241118,114700,0,5400,5400,5400,5400,0
20241118,114600,0,5400,5400,5400,5400,0
20241118,114500,0,5400,5400,5400,5400,0
20241118,114400,0,5400,5400,5400,5400,0
20241118,114300,0,5400,5400,5400,5400,0
20241118,114200,0,5400,5400,5400,5400,0
20241118,114100,0,5400,5400,5400,5400,0
20241118,114000,0,5400,5400,5400,5400,0
20241118,113900,0,5400,5400,5400,5400,0
20241118,113800,0,5400,5400,5400,5400,0
20241118,113700,0,5400,5400,5400,5400,0
20241118,113600,0,5400,5400,5400,5400,0
20241118,113500,0,5400,5400,5400,5400,0
20241118,113400,0,5400,5400,5400,5400,0
20241118,113300,0,5400,5400,5400,5400,0
20241118,113200,0,5400,5400,5400,5400,0
20241118,113100,0,5400,5400,5400,5400,0
20241118,113000,0,5400,5400,5400,5400,0
20241118,112900,0,5400,5400,5400,5400,0
20241118,112800,0,5400,5400,5400,5400,0
20241118,112700,0,5400,5400,5400,5400,0
20241118,112600,0,5400,5400,5400,5400,0
20241118,112500,0,5400,5400,5400,5400,0
20241118,112400,0,5400,5400,5400,5400,0
20241118,112300,0,5400,5400,5400,5400,0
20241118,112200,0,5400,5400,5400,5400,0
20241118,112100,0,5400,5400,5400,5400,0
20241118,112000,0,5400,5400,5400,5400,0
20241118,111900,0,5400,5400,5400,5400,0
20241118,111800,0,5400,5400,5400,5400,0
20241118,111700,0,5400,5400,5400,5400,0
20241118,111600,0,5400,5400,5400,5400,0
20241118,111500,0,5400,5400,5400,5400,0
20241118,111400,0,5400,5400,5400,5400,0
20241118,111300,0,5400,5400,5400,5400,0
20241118,111200,0,5400,5400,5400,5400,0
20241118,111100,0,5400,5400,5400,5400,0
20241118,111000,0,5400,5400,5400,5400,0
20241118,110900,0,5400,5400,5400,5400,0
20241118,110800,0,5400,5400,5400,5400,0
20241118,110700,0,5400,5400,5400,5400,0
20241118,110600,0,5400,5400,5400,5400,0
20241118,110500,0,5400,5400,5400,5400,0
20241118,110400,0,5400,5400,5400,5400,0
20241118,110300,0,5400,5400,5400,5400,0
20241118,110200,0,5400,5400,5400,5400,0
20241118,110100,0,5400,5400,5400,5400,0
20241118,110000,0,5400,5400,5400,5400,0
20241118,105900,0,5400,5400,5400,5400,0
20241118,105800,0,5400,5400,5400,5400,0
20241118,105700,0,5400,5400,5400,5400,0
20241118,105600,0,5400,5400,5400,5400,0
20241118,105500,0,5400,5400,5400,5400,0
20241118,105400,0,5400,5400,5400,5400,0
20241118,105300,0,5400,5400,5400,5400,0
20241118,105200,0,5400,5400,5400,5400,0
20241118,105100,0,5400,5400,5400,5400,0
20241118,105000,0,5400,5400,5400,5400,0
20241118,104900,0,5400,5400,5400,5400,0
20241118,104800,0,5400,5400,5400,5400,0
20241118,104700,0,5400,5400,5400,5400,0
20241118,104600,0,5400,5400,5400,5400,0
20241118,104500,0,5400,5400,5400,5400,0
20241118,104400,0,5400,5400,5400,5400,0
20241118,104300,0,5400,5400,5400,5400,0
20241118,104200,0,5400,5400,5400,5400,0
20241118,104100,0,5400,5400,5400,5400,0
20241118,104000,0,5400,5400,5400,5400,0
20241118,103900,0,5400,5400,5400,5400,0
20241118,103800,0,5400,5400,5400,5400,0
20241118,103700,0,5400,5400,5400,5400,0
20241118,103600,0,5400,5400,5400,5400,0
20241118,103500,0,5400,5400,5400,5400,0
20241118,103400,0,5400,5400,5400,5400,0
20241118,103300,0,5400,5400,5400,5400,0
20241118,103200,0,5400,5400,5400,5400,0
20241118,103100,0,5400,5400,5400,5400,0
20241118,103000,0,5400,5400,5400,5400,0
20241118,102900,0,5400,5400,5400,5400,0
20241118,102800,0,5400,5400,5400,5400,0
20241118,102700,0,5400,5400,5400,5400,0
20241118,102600,0,5400,5400,5400,5400,0
20241118,102500,0,5400,5400,5400,5400,0
20241118,102400,0,5400,5400,5400,5400,0
20241118,102300,0,5400,5400,5400,5400,0
20241118,102200,0,5400,5400,5400,5400,0
20241118,102100,0,5400,5400,5400,5400,0
20241118,102000,0,5400,5400,5400,5400,0
20241118,101900,0,5400,5400,5400,5400,0
20241118,101800,0,5400,5400,5400,5400,0
20241118,101700,0,5400,5400,5400,5400,0
20241118,101600,0,5400,5400,5400,5400,0
20241118,101500,0,5400,5400,5400,5400,0
20241118,101400,0,5400,5400,5400,5400,0
20241118,101300,0,5400,5400,5400,5400,0
20241118,101200,0,5400,5400,5400,5400,0
20241118,101100,0,5400,5400,5400,5400,0
20241118,101000,0,5400,5400,5400,5400,0
20241118,100900,0,5400,5400,5400,5400,0
20241118,100800,0,5400,5400,5400,5400,0
20241118,100700,0,5400,5400,5400,5400,0
20241118,100600,0,5400,5400,5400,5400,0
20241118,100500,0,5400,5400,5400,5400,0
20241118,100400,0,5400,5400,5400,5400,0
20241118,100300,0,5400,5400,5400,5400,0
20241118,100200,0,5400,5400,5400,5400,0
20241118,100100,0,5400,5400,5400,5400,0
20241118,100000,0,5400,5400,5400,5400,0
20241118,095900,0,5400,5400,5400,5400,0
20241118,095800,0,5400,5400,5400,5400,0
20241118,095700,0,5400,5400,5400,5400,0
20241118,095600,0,5400,5400,5400,5400,0
20241118,095500,0,5400,5400,5400,5400,0
20241118,095400,0,5400,5400,5400,5400,0
20241118,095300,0,5400,5400,5400,5400,0
20241118,095200,0,5400,5400,5400,5400,0
20241118,095100,0,5400,5400,5400,5400,0
20241118,095000,0,5400,5400,5400,5400,0
20241118,094900,0,5400,5400,5400,5400,0
20241118,094800,0,5400,5400,5400,5400,0
20241118,094700,0,5400,5400,5400,5400,0
20241118,094600,0,5400,5400,5400,5400,0
20241118,094500,0,5400,5400,5400,5400,0
20241118,094400,0,5400,5400,5400,5400,0
20241118,094300,0,5400,5400,5400,5400,0
20241118,094200,0,5400,5400,5400,5400,0
20241118,094100,0,5400,5400,5400,5400,0
20241118,094000,0,5400,5400,5400,5400,0
20241118,093900,0,5400,5400,5400,5400,0
20241118,093800,0,5400,5400,5400,5400,0
20241118,093700,0,5400,5400,5400,5400,0
20241118,093600,0,5400,5400,5400,5400,0
20241118,093500,0,5400,5400,5400,5400,0
20241118,093400,0,5400,5400,5400,5400,0
20241118,093300,0,5400,5400,5400,5400,0
20241118,093200,0,5400,5400,5400,5400,0
20241118,093100,0,5400,5400,5400,5400,0
20241118,093000,0,5400,5400,5400,5400,0
20241118,092900,0,5400,5400,5400,5400,0
20241118,092800,0,5400,5400,5400,5400,0
20241118,092700,0,5400,5400,5400,5400,0
20241118,092600,0,5400,5400,5400,5400,0
20241118,092500,0,5400,5400,5400,5400,0
20241118,092400,0,5400,5400,5400,5400,0
20241118,092300,0,5400,5400,5400,5400,0
20241118,092200,0,5400,5400,5400,5400,0
20241118,092100,0,5400,5400,5400,5400,0
20241118,092000,0,5400,5400,5400,5400,0
20241118,091900,0,5400,5400,5400,5400,0
20241118,091800,0,5400,5400,5400,5400,0
20241118,091700,0,5400,5400,5400,5400,0
20241118,091600,0,5400,5400,5400,5400,0
20241118,091500,0,5400,5400,5400,5400,0
20241118,091400,0,5400,5400,5400,5400,0
20241118,091300,0,5400,5400,5400,5400,0
20241118,091200,0,5400,5400,5400,5400,0
20241118,091100,0,5400,5400,5400,5400,0
20241118,091000,0,5400,5400,5400,5400,0
20241118,090900,0,5400,5400,5400,5400,0
20241118,090800,0,5400,5400,5400,5400,0
20241118,090700,0,5400,5400,5400,5400,0
20241118,090600,0,5400,5400,5400,5400,0
20241118,090500,0,5400,5400,5400,5400,0
20241118,090400,0,5400,5400,5400,5400,0
20241118,090300,0,5400,5400,5400,5400,0
20241118,090200,0,5400,5400,5400,5400,0
20241118,090100,0,5400,5400,5400,5400,0
20241118,090000,0,5400,5400,5400,5400,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192700 0 5400 5400 5400 5400 0
3 20241118 192600 0 5400 5400 5400 5400 0
4 20241118 192500 0 5400 5400 5400 5400 0
5 20241118 192400 0 5400 5400 5400 5400 0
6 20241118 192300 0 5400 5400 5400 5400 0
7 20241118 192200 0 5400 5400 5400 5400 0
8 20241118 192100 0 5400 5400 5400 5400 0
9 20241118 192000 0 5400 5400 5400 5400 0
10 20241118 191900 0 5400 5400 5400 5400 0
11 20241118 191800 0 5400 5400 5400 5400 0
12 20241118 191700 0 5400 5400 5400 5400 0
13 20241118 191600 0 5400 5400 5400 5400 0
14 20241118 191500 0 5400 5400 5400 5400 0
15 20241118 191400 0 5400 5400 5400 5400 0
16 20241118 191300 0 5400 5400 5400 5400 0
17 20241118 191200 0 5400 5400 5400 5400 0
18 20241118 191100 0 5400 5400 5400 5400 0
19 20241118 191000 0 5400 5400 5400 5400 0
20 20241118 190900 0 5400 5400 5400 5400 0
21 20241118 190800 0 5400 5400 5400 5400 0
22 20241118 190700 0 5400 5400 5400 5400 0
23 20241118 190600 0 5400 5400 5400 5400 0
24 20241118 190500 0 5400 5400 5400 5400 0
25 20241118 190400 0 5400 5400 5400 5400 0
26 20241118 190300 0 5400 5400 5400 5400 0
27 20241118 190200 0 5400 5400 5400 5400 0
28 20241118 190100 0 5400 5400 5400 5400 0
29 20241118 190000 0 5400 5400 5400 5400 0
30 20241118 185900 0 5400 5400 5400 5400 0
31 20241118 185800 0 5400 5400 5400 5400 0
32 20241118 185700 0 5400 5400 5400 5400 0
33 20241118 185600 0 5400 5400 5400 5400 0
34 20241118 185500 0 5400 5400 5400 5400 0
35 20241118 185400 0 5400 5400 5400 5400 0
36 20241118 185300 0 5400 5400 5400 5400 0
37 20241118 185200 0 5400 5400 5400 5400 0
38 20241118 185100 0 5400 5400 5400 5400 0
39 20241118 185000 0 5400 5400 5400 5400 0
40 20241118 184900 0 5400 5400 5400 5400 0
41 20241118 184800 0 5400 5400 5400 5400 0
42 20241118 184700 0 5400 5400 5400 5400 0
43 20241118 184600 0 5400 5400 5400 5400 0
44 20241118 184500 0 5400 5400 5400 5400 0
45 20241118 184400 0 5400 5400 5400 5400 0
46 20241118 184300 0 5400 5400 5400 5400 0
47 20241118 184200 0 5400 5400 5400 5400 0
48 20241118 184100 0 5400 5400 5400 5400 0
49 20241118 184000 0 5400 5400 5400 5400 0
50 20241118 183900 0 5400 5400 5400 5400 0
51 20241118 183800 0 5400 5400 5400 5400 0
52 20241118 183700 0 5400 5400 5400 5400 0
53 20241118 183600 0 5400 5400 5400 5400 0
54 20241118 183500 0 5400 5400 5400 5400 0
55 20241118 183400 0 5400 5400 5400 5400 0
56 20241118 183300 0 5400 5400 5400 5400 0
57 20241118 183200 0 5400 5400 5400 5400 0
58 20241118 183100 0 5400 5400 5400 5400 0
59 20241118 183000 0 5400 5400 5400 5400 0
60 20241118 182900 0 5400 5400 5400 5400 0
61 20241118 182800 0 5400 5400 5400 5400 0
62 20241118 182700 0 5400 5400 5400 5400 0
63 20241118 182600 0 5400 5400 5400 5400 0
64 20241118 182500 0 5400 5400 5400 5400 0
65 20241118 182400 0 5400 5400 5400 5400 0
66 20241118 182300 0 5400 5400 5400 5400 0
67 20241118 182200 0 5400 5400 5400 5400 0
68 20241118 182100 0 5400 5400 5400 5400 0
69 20241118 182000 0 5400 5400 5400 5400 0
70 20241118 181900 0 5400 5400 5400 5400 0
71 20241118 181800 0 5400 5400 5400 5400 0
72 20241118 181700 0 5400 5400 5400 5400 0
73 20241118 181600 0 5400 5400 5400 5400 0
74 20241118 181500 0 5400 5400 5400 5400 0
75 20241118 181400 0 5400 5400 5400 5400 0
76 20241118 181300 0 5400 5400 5400 5400 0
77 20241118 181200 0 5400 5400 5400 5400 0
78 20241118 181100 0 5400 5400 5400 5400 0
79 20241118 181000 0 5400 5400 5400 5400 0
80 20241118 180900 0 5400 5400 5400 5400 0
81 20241118 180800 0 5400 5400 5400 5400 0
82 20241118 180700 0 5400 5400 5400 5400 0
83 20241118 180600 0 5400 5400 5400 5400 0
84 20241118 180500 0 5400 5400 5400 5400 0
85 20241118 180400 0 5400 5400 5400 5400 0
86 20241118 180300 0 5400 5400 5400 5400 0
87 20241118 180200 0 5400 5400 5400 5400 0
88 20241118 180100 0 5400 5400 5400 5400 0
89 20241118 180000 0 5400 5400 5400 5400 0
90 20241118 175900 0 5400 5400 5400 5400 0
91 20241118 175800 0 5400 5400 5400 5400 0
92 20241118 175700 0 5400 5400 5400 5400 0
93 20241118 175600 0 5400 5400 5400 5400 0
94 20241118 175500 0 5400 5400 5400 5400 0
95 20241118 175400 0 5400 5400 5400 5400 0
96 20241118 175300 0 5400 5400 5400 5400 0
97 20241118 175200 0 5400 5400 5400 5400 0
98 20241118 175100 0 5400 5400 5400 5400 0
99 20241118 175000 0 5400 5400 5400 5400 0
100 20241118 174900 0 5400 5400 5400 5400 0
101 20241118 174800 0 5400 5400 5400 5400 0
102 20241118 174700 0 5400 5400 5400 5400 0
103 20241118 174600 0 5400 5400 5400 5400 0
104 20241118 174500 0 5400 5400 5400 5400 0
105 20241118 174400 0 5400 5400 5400 5400 0
106 20241118 174300 0 5400 5400 5400 5400 0
107 20241118 174200 0 5400 5400 5400 5400 0
108 20241118 174100 0 5400 5400 5400 5400 0
109 20241118 174000 0 5400 5400 5400 5400 0
110 20241118 173900 0 5400 5400 5400 5400 0
111 20241118 173800 0 5400 5400 5400 5400 0
112 20241118 173700 0 5400 5400 5400 5400 0
113 20241118 173600 0 5400 5400 5400 5400 0
114 20241118 173500 0 5400 5400 5400 5400 0
115 20241118 173400 0 5400 5400 5400 5400 0
116 20241118 173300 0 5400 5400 5400 5400 0
117 20241118 173200 0 5400 5400 5400 5400 0
118 20241118 173100 0 5400 5400 5400 5400 0
119 20241118 173000 0 5400 5400 5400 5400 0
120 20241118 172900 0 5400 5400 5400 5400 0
121 20241118 172800 0 5400 5400 5400 5400 0
122 20241118 172700 0 5400 5400 5400 5400 0
123 20241118 172600 0 5400 5400 5400 5400 0
124 20241118 172500 0 5400 5400 5400 5400 0
125 20241118 172400 0 5400 5400 5400 5400 0
126 20241118 172300 0 5400 5400 5400 5400 0
127 20241118 172200 0 5400 5400 5400 5400 0
128 20241118 172100 0 5400 5400 5400 5400 0
129 20241118 172000 0 5400 5400 5400 5400 0
130 20241118 171900 0 5400 5400 5400 5400 0
131 20241118 171800 0 5400 5400 5400 5400 0
132 20241118 171700 0 5400 5400 5400 5400 0
133 20241118 171600 0 5400 5400 5400 5400 0
134 20241118 171500 0 5400 5400 5400 5400 0
135 20241118 171400 0 5400 5400 5400 5400 0
136 20241118 171300 0 5400 5400 5400 5400 0
137 20241118 171200 0 5400 5400 5400 5400 0
138 20241118 171100 0 5400 5400 5400 5400 0
139 20241118 171000 0 5400 5400 5400 5400 0
140 20241118 170900 0 5400 5400 5400 5400 0
141 20241118 170800 0 5400 5400 5400 5400 0
142 20241118 170700 0 5400 5400 5400 5400 0
143 20241118 170600 0 5400 5400 5400 5400 0
144 20241118 170500 0 5400 5400 5400 5400 0
145 20241118 170400 0 5400 5400 5400 5400 0
146 20241118 170300 0 5400 5400 5400 5400 0
147 20241118 170200 0 5400 5400 5400 5400 0
148 20241118 170100 0 5400 5400 5400 5400 0
149 20241118 170000 0 5400 5400 5400 5400 0
150 20241118 165900 0 5400 5400 5400 5400 0
151 20241118 165800 0 5400 5400 5400 5400 0
152 20241118 165700 0 5400 5400 5400 5400 0
153 20241118 165600 0 5400 5400 5400 5400 0
154 20241118 165500 0 5400 5400 5400 5400 0
155 20241118 165400 0 5400 5400 5400 5400 0
156 20241118 165300 0 5400 5400 5400 5400 0
157 20241118 165200 0 5400 5400 5400 5400 0
158 20241118 165100 0 5400 5400 5400 5400 0
159 20241118 165000 0 5400 5400 5400 5400 0
160 20241118 164900 0 5400 5400 5400 5400 0
161 20241118 164800 0 5400 5400 5400 5400 0
162 20241118 164700 0 5400 5400 5400 5400 0
163 20241118 164600 0 5400 5400 5400 5400 0
164 20241118 164500 0 5400 5400 5400 5400 0
165 20241118 164400 0 5400 5400 5400 5400 0
166 20241118 164300 0 5400 5400 5400 5400 0
167 20241118 164200 0 5400 5400 5400 5400 0
168 20241118 164100 0 5400 5400 5400 5400 0
169 20241118 164000 0 5400 5400 5400 5400 0
170 20241118 163900 0 5400 5400 5400 5400 0
171 20241118 163800 0 5400 5400 5400 5400 0
172 20241118 163700 0 5400 5400 5400 5400 0
173 20241118 163600 0 5400 5400 5400 5400 0
174 20241118 163500 0 5400 5400 5400 5400 0
175 20241118 163400 0 5400 5400 5400 5400 0
176 20241118 163300 0 5400 5400 5400 5400 0
177 20241118 163200 0 5400 5400 5400 5400 0
178 20241118 163100 0 5400 5400 5400 5400 0
179 20241118 163000 0 5400 5400 5400 5400 0
180 20241118 162900 0 5400 5400 5400 5400 0
181 20241118 162800 0 5400 5400 5400 5400 0
182 20241118 162700 0 5400 5400 5400 5400 0
183 20241118 162600 0 5400 5400 5400 5400 0
184 20241118 162500 0 5400 5400 5400 5400 0
185 20241118 162400 0 5400 5400 5400 5400 0
186 20241118 162300 0 5400 5400 5400 5400 0
187 20241118 162200 0 5400 5400 5400 5400 0
188 20241118 162100 0 5400 5400 5400 5400 0
189 20241118 162000 0 5400 5400 5400 5400 0
190 20241118 161900 0 5400 5400 5400 5400 0
191 20241118 161800 0 5400 5400 5400 5400 0
192 20241118 161700 0 5400 5400 5400 5400 0
193 20241118 161600 0 5400 5400 5400 5400 0
194 20241118 161500 0 5400 5400 5400 5400 0
195 20241118 161400 0 5400 5400 5400 5400 0
196 20241118 161300 0 5400 5400 5400 5400 0
197 20241118 161200 0 5400 5400 5400 5400 0
198 20241118 161100 0 5400 5400 5400 5400 0
199 20241118 161000 0 5400 5400 5400 5400 0
200 20241118 160900 0 5400 5400 5400 5400 0
201 20241118 160800 0 5400 5400 5400 5400 0
202 20241118 160700 0 5400 5400 5400 5400 0
203 20241118 160600 0 5400 5400 5400 5400 0
204 20241118 160500 0 5400 5400 5400 5400 0
205 20241118 160400 0 5400 5400 5400 5400 0
206 20241118 160300 0 5400 5400 5400 5400 0
207 20241118 160200 0 5400 5400 5400 5400 0
208 20241118 160100 0 5400 5400 5400 5400 0
209 20241118 160000 0 5400 5400 5400 5400 0
210 20241118 155900 0 5400 5400 5400 5400 0
211 20241118 155800 0 5400 5400 5400 5400 0
212 20241118 155700 0 5400 5400 5400 5400 0
213 20241118 155600 0 5400 5400 5400 5400 0
214 20241118 155500 0 5400 5400 5400 5400 0
215 20241118 155400 0 5400 5400 5400 5400 0
216 20241118 155300 0 5400 5400 5400 5400 0
217 20241118 155200 0 5400 5400 5400 5400 0
218 20241118 155100 0 5400 5400 5400 5400 0
219 20241118 155000 0 5400 5400 5400 5400 0
220 20241118 154900 0 5400 5400 5400 5400 0
221 20241118 154800 0 5400 5400 5400 5400 0
222 20241118 154700 0 5400 5400 5400 5400 0
223 20241118 154600 0 5400 5400 5400 5400 0
224 20241118 154500 0 5400 5400 5400 5400 0
225 20241118 154400 0 5400 5400 5400 5400 0
226 20241118 154300 0 5400 5400 5400 5400 0
227 20241118 154200 0 5400 5400 5400 5400 0
228 20241118 154100 0 5400 5400 5400 5400 0
229 20241118 154000 0 5400 5400 5400 5400 0
230 20241118 153900 0 5400 5400 5400 5400 0
231 20241118 153800 0 5400 5400 5400 5400 0
232 20241118 153700 0 5400 5400 5400 5400 0
233 20241118 153600 0 5400 5400 5400 5400 0
234 20241118 153500 0 5400 5400 5400 5400 0
235 20241118 153400 0 5400 5400 5400 5400 0
236 20241118 153300 0 5400 5400 5400 5400 0
237 20241118 153200 0 5400 5400 5400 5400 0
238 20241118 153100 0 5400 5400 5400 5400 0
239 20241118 153000 0 5400 5400 5400 5400 0
240 20241118 152900 0 5400 5400 5400 5400 0
241 20241118 152800 0 5400 5400 5400 5400 0
242 20241118 152700 0 5400 5400 5400 5400 0
243 20241118 152600 0 5400 5400 5400 5400 0
244 20241118 152500 0 5400 5400 5400 5400 0
245 20241118 152400 0 5400 5400 5400 5400 0
246 20241118 152300 0 5400 5400 5400 5400 0
247 20241118 152200 0 5400 5400 5400 5400 0
248 20241118 152100 0 5400 5400 5400 5400 0
249 20241118 152000 0 5400 5400 5400 5400 0
250 20241118 151900 0 5400 5400 5400 5400 0
251 20241118 151800 0 5400 5400 5400 5400 0
252 20241118 151700 0 5400 5400 5400 5400 0
253 20241118 151600 0 5400 5400 5400 5400 0
254 20241118 151500 0 5400 5400 5400 5400 0
255 20241118 151400 0 5400 5400 5400 5400 0
256 20241118 151300 0 5400 5400 5400 5400 0
257 20241118 151200 0 5400 5400 5400 5400 0
258 20241118 151100 0 5400 5400 5400 5400 0
259 20241118 151000 0 5400 5400 5400 5400 0
260 20241118 150900 0 5400 5400 5400 5400 0
261 20241118 150800 0 5400 5400 5400 5400 0
262 20241118 150700 0 5400 5400 5400 5400 0
263 20241118 150600 0 5400 5400 5400 5400 0
264 20241118 150500 0 5400 5400 5400 5400 0
265 20241118 150400 0 5400 5400 5400 5400 0
266 20241118 150300 0 5400 5400 5400 5400 0
267 20241118 150200 0 5400 5400 5400 5400 0
268 20241118 150100 0 5400 5400 5400 5400 0
269 20241118 150000 0 5400 5400 5400 5400 0
270 20241118 145900 0 5400 5400 5400 5400 0
271 20241118 145800 0 5400 5400 5400 5400 0
272 20241118 145700 0 5400 5400 5400 5400 0
273 20241118 145600 0 5400 5400 5400 5400 0
274 20241118 145500 0 5400 5400 5400 5400 0
275 20241118 145400 0 5400 5400 5400 5400 0
276 20241118 145300 0 5400 5400 5400 5400 0
277 20241118 145200 0 5400 5400 5400 5400 0
278 20241118 145100 0 5400 5400 5400 5400 0
279 20241118 145000 0 5400 5400 5400 5400 0
280 20241118 144900 0 5400 5400 5400 5400 0
281 20241118 144800 0 5400 5400 5400 5400 0
282 20241118 144700 0 5400 5400 5400 5400 0
283 20241118 144600 0 5400 5400 5400 5400 0
284 20241118 144500 0 5400 5400 5400 5400 0
285 20241118 144400 0 5400 5400 5400 5400 0
286 20241118 144300 0 5400 5400 5400 5400 0
287 20241118 144200 0 5400 5400 5400 5400 0
288 20241118 144100 0 5400 5400 5400 5400 0
289 20241118 144000 0 5400 5400 5400 5400 0
290 20241118 143900 0 5400 5400 5400 5400 0
291 20241118 143800 0 5400 5400 5400 5400 0
292 20241118 143700 0 5400 5400 5400 5400 0
293 20241118 143600 0 5400 5400 5400 5400 0
294 20241118 143500 0 5400 5400 5400 5400 0
295 20241118 143400 0 5400 5400 5400 5400 0
296 20241118 143300 0 5400 5400 5400 5400 0
297 20241118 143200 0 5400 5400 5400 5400 0
298 20241118 143100 0 5400 5400 5400 5400 0
299 20241118 143000 0 5400 5400 5400 5400 0
300 20241118 142900 0 5400 5400 5400 5400 0
301 20241118 142800 0 5400 5400 5400 5400 0
302 20241118 142700 0 5400 5400 5400 5400 0
303 20241118 142600 0 5400 5400 5400 5400 0
304 20241118 142500 0 5400 5400 5400 5400 0
305 20241118 142400 0 5400 5400 5400 5400 0
306 20241118 142300 0 5400 5400 5400 5400 0
307 20241118 142200 0 5400 5400 5400 5400 0
308 20241118 142100 0 5400 5400 5400 5400 0
309 20241118 142000 0 5400 5400 5400 5400 0
310 20241118 141900 0 5400 5400 5400 5400 0
311 20241118 141800 0 5400 5400 5400 5400 0
312 20241118 141700 0 5400 5400 5400 5400 0
313 20241118 141600 0 5400 5400 5400 5400 0
314 20241118 141500 0 5400 5400 5400 5400 0
315 20241118 141400 0 5400 5400 5400 5400 0
316 20241118 141300 0 5400 5400 5400 5400 0
317 20241118 141200 0 5400 5400 5400 5400 0
318 20241118 141100 0 5400 5400 5400 5400 0
319 20241118 141000 0 5400 5400 5400 5400 0
320 20241118 140900 0 5400 5400 5400 5400 0
321 20241118 140800 0 5400 5400 5400 5400 0
322 20241118 140700 0 5400 5400 5400 5400 0
323 20241118 140600 0 5400 5400 5400 5400 0
324 20241118 140500 0 5400 5400 5400 5400 0
325 20241118 140400 0 5400 5400 5400 5400 0
326 20241118 140300 0 5400 5400 5400 5400 0
327 20241118 140200 0 5400 5400 5400 5400 0
328 20241118 140100 0 5400 5400 5400 5400 0
329 20241118 140000 0 5400 5400 5400 5400 0
330 20241118 135900 0 5400 5400 5400 5400 0
331 20241118 135800 0 5400 5400 5400 5400 0
332 20241118 135700 0 5400 5400 5400 5400 0
333 20241118 135600 0 5400 5400 5400 5400 0
334 20241118 135500 0 5400 5400 5400 5400 0
335 20241118 135400 0 5400 5400 5400 5400 0
336 20241118 135300 0 5400 5400 5400 5400 0
337 20241118 135200 0 5400 5400 5400 5400 0
338 20241118 135100 0 5400 5400 5400 5400 0
339 20241118 135000 0 5400 5400 5400 5400 0
340 20241118 134900 0 5400 5400 5400 5400 0
341 20241118 134800 0 5400 5400 5400 5400 0
342 20241118 134700 0 5400 5400 5400 5400 0
343 20241118 134600 0 5400 5400 5400 5400 0
344 20241118 134500 0 5400 5400 5400 5400 0
345 20241118 134400 0 5400 5400 5400 5400 0
346 20241118 134300 0 5400 5400 5400 5400 0
347 20241118 134200 0 5400 5400 5400 5400 0
348 20241118 134100 0 5400 5400 5400 5400 0
349 20241118 134000 0 5400 5400 5400 5400 0
350 20241118 133900 0 5400 5400 5400 5400 0
351 20241118 133800 0 5400 5400 5400 5400 0
352 20241118 133700 0 5400 5400 5400 5400 0
353 20241118 133600 0 5400 5400 5400 5400 0
354 20241118 133500 0 5400 5400 5400 5400 0
355 20241118 133400 0 5400 5400 5400 5400 0
356 20241118 133300 0 5400 5400 5400 5400 0
357 20241118 133200 0 5400 5400 5400 5400 0
358 20241118 133100 0 5400 5400 5400 5400 0
359 20241118 133000 0 5400 5400 5400 5400 0
360 20241118 132900 0 5400 5400 5400 5400 0
361 20241118 132800 0 5400 5400 5400 5400 0
362 20241118 132700 0 5400 5400 5400 5400 0
363 20241118 132600 0 5400 5400 5400 5400 0
364 20241118 132500 0 5400 5400 5400 5400 0
365 20241118 132400 0 5400 5400 5400 5400 0
366 20241118 132300 0 5400 5400 5400 5400 0
367 20241118 132200 0 5400 5400 5400 5400 0
368 20241118 132100 0 5400 5400 5400 5400 0
369 20241118 132000 0 5400 5400 5400 5400 0
370 20241118 131900 0 5400 5400 5400 5400 0
371 20241118 131800 0 5400 5400 5400 5400 0
372 20241118 131700 0 5400 5400 5400 5400 0
373 20241118 131600 0 5400 5400 5400 5400 0
374 20241118 131500 0 5400 5400 5400 5400 0
375 20241118 131400 0 5400 5400 5400 5400 0
376 20241118 131300 0 5400 5400 5400 5400 0
377 20241118 131200 0 5400 5400 5400 5400 0
378 20241118 131100 0 5400 5400 5400 5400 0
379 20241118 131000 0 5400 5400 5400 5400 0
380 20241118 130900 0 5400 5400 5400 5400 0
381 20241118 130800 0 5400 5400 5400 5400 0
382 20241118 130700 0 5400 5400 5400 5400 0
383 20241118 130600 0 5400 5400 5400 5400 0
384 20241118 130500 0 5400 5400 5400 5400 0
385 20241118 130400 0 5400 5400 5400 5400 0
386 20241118 130300 0 5400 5400 5400 5400 0
387 20241118 130200 0 5400 5400 5400 5400 0
388 20241118 130100 0 5400 5400 5400 5400 0
389 20241118 130000 0 5400 5400 5400 5400 0
390 20241118 125900 0 5400 5400 5400 5400 0
391 20241118 125800 0 5400 5400 5400 5400 0
392 20241118 125700 0 5400 5400 5400 5400 0
393 20241118 125600 0 5400 5400 5400 5400 0
394 20241118 125500 0 5400 5400 5400 5400 0
395 20241118 125400 0 5400 5400 5400 5400 0
396 20241118 125300 0 5400 5400 5400 5400 0
397 20241118 125200 0 5400 5400 5400 5400 0
398 20241118 125100 0 5400 5400 5400 5400 0
399 20241118 125000 0 5400 5400 5400 5400 0
400 20241118 124900 0 5400 5400 5400 5400 0
401 20241118 124800 0 5400 5400 5400 5400 0
402 20241118 124700 0 5400 5400 5400 5400 0
403 20241118 124600 0 5400 5400 5400 5400 0
404 20241118 124500 0 5400 5400 5400 5400 0
405 20241118 124400 0 5400 5400 5400 5400 0
406 20241118 124300 0 5400 5400 5400 5400 0
407 20241118 124200 0 5400 5400 5400 5400 0
408 20241118 124100 0 5400 5400 5400 5400 0
409 20241118 124000 0 5400 5400 5400 5400 0
410 20241118 123900 0 5400 5400 5400 5400 0
411 20241118 123800 0 5400 5400 5400 5400 0
412 20241118 123700 0 5400 5400 5400 5400 0
413 20241118 123600 0 5400 5400 5400 5400 0
414 20241118 123500 0 5400 5400 5400 5400 0
415 20241118 123400 0 5400 5400 5400 5400 0
416 20241118 123300 0 5400 5400 5400 5400 0
417 20241118 123200 0 5400 5400 5400 5400 0
418 20241118 123100 0 5400 5400 5400 5400 0
419 20241118 123000 0 5400 5400 5400 5400 0
420 20241118 122900 0 5400 5400 5400 5400 0
421 20241118 122800 0 5400 5400 5400 5400 0
422 20241118 122700 0 5400 5400 5400 5400 0
423 20241118 122600 0 5400 5400 5400 5400 0
424 20241118 122500 0 5400 5400 5400 5400 0
425 20241118 122400 0 5400 5400 5400 5400 0
426 20241118 122300 0 5400 5400 5400 5400 0
427 20241118 122200 0 5400 5400 5400 5400 0
428 20241118 122100 0 5400 5400 5400 5400 0
429 20241118 122000 0 5400 5400 5400 5400 0
430 20241118 121900 0 5400 5400 5400 5400 0
431 20241118 121800 0 5400 5400 5400 5400 0
432 20241118 121700 0 5400 5400 5400 5400 0
433 20241118 121600 0 5400 5400 5400 5400 0
434 20241118 121500 0 5400 5400 5400 5400 0
435 20241118 121400 0 5400 5400 5400 5400 0
436 20241118 121300 0 5400 5400 5400 5400 0
437 20241118 121200 0 5400 5400 5400 5400 0
438 20241118 121100 0 5400 5400 5400 5400 0
439 20241118 121000 0 5400 5400 5400 5400 0
440 20241118 120900 0 5400 5400 5400 5400 0
441 20241118 120800 0 5400 5400 5400 5400 0
442 20241118 120700 0 5400 5400 5400 5400 0
443 20241118 120600 0 5400 5400 5400 5400 0
444 20241118 120500 0 5400 5400 5400 5400 0
445 20241118 120400 0 5400 5400 5400 5400 0
446 20241118 120300 0 5400 5400 5400 5400 0
447 20241118 120200 0 5400 5400 5400 5400 0
448 20241118 120100 0 5400 5400 5400 5400 0
449 20241118 120000 0 5400 5400 5400 5400 0
450 20241118 115900 0 5400 5400 5400 5400 0
451 20241118 115800 0 5400 5400 5400 5400 0
452 20241118 115700 0 5400 5400 5400 5400 0
453 20241118 115600 0 5400 5400 5400 5400 0
454 20241118 115500 0 5400 5400 5400 5400 0
455 20241118 115400 0 5400 5400 5400 5400 0
456 20241118 115300 0 5400 5400 5400 5400 0
457 20241118 115200 0 5400 5400 5400 5400 0
458 20241118 115100 0 5400 5400 5400 5400 0
459 20241118 115000 0 5400 5400 5400 5400 0
460 20241118 114900 0 5400 5400 5400 5400 0
461 20241118 114800 0 5400 5400 5400 5400 0
462 20241118 114700 0 5400 5400 5400 5400 0
463 20241118 114600 0 5400 5400 5400 5400 0
464 20241118 114500 0 5400 5400 5400 5400 0
465 20241118 114400 0 5400 5400 5400 5400 0
466 20241118 114300 0 5400 5400 5400 5400 0
467 20241118 114200 0 5400 5400 5400 5400 0
468 20241118 114100 0 5400 5400 5400 5400 0
469 20241118 114000 0 5400 5400 5400 5400 0
470 20241118 113900 0 5400 5400 5400 5400 0
471 20241118 113800 0 5400 5400 5400 5400 0
472 20241118 113700 0 5400 5400 5400 5400 0
473 20241118 113600 0 5400 5400 5400 5400 0
474 20241118 113500 0 5400 5400 5400 5400 0
475 20241118 113400 0 5400 5400 5400 5400 0
476 20241118 113300 0 5400 5400 5400 5400 0
477 20241118 113200 0 5400 5400 5400 5400 0
478 20241118 113100 0 5400 5400 5400 5400 0
479 20241118 113000 0 5400 5400 5400 5400 0
480 20241118 112900 0 5400 5400 5400 5400 0
481 20241118 112800 0 5400 5400 5400 5400 0
482 20241118 112700 0 5400 5400 5400 5400 0
483 20241118 112600 0 5400 5400 5400 5400 0
484 20241118 112500 0 5400 5400 5400 5400 0
485 20241118 112400 0 5400 5400 5400 5400 0
486 20241118 112300 0 5400 5400 5400 5400 0
487 20241118 112200 0 5400 5400 5400 5400 0
488 20241118 112100 0 5400 5400 5400 5400 0
489 20241118 112000 0 5400 5400 5400 5400 0
490 20241118 111900 0 5400 5400 5400 5400 0
491 20241118 111800 0 5400 5400 5400 5400 0
492 20241118 111700 0 5400 5400 5400 5400 0
493 20241118 111600 0 5400 5400 5400 5400 0
494 20241118 111500 0 5400 5400 5400 5400 0
495 20241118 111400 0 5400 5400 5400 5400 0
496 20241118 111300 0 5400 5400 5400 5400 0
497 20241118 111200 0 5400 5400 5400 5400 0
498 20241118 111100 0 5400 5400 5400 5400 0
499 20241118 111000 0 5400 5400 5400 5400 0
500 20241118 110900 0 5400 5400 5400 5400 0
501 20241118 110800 0 5400 5400 5400 5400 0
502 20241118 110700 0 5400 5400 5400 5400 0
503 20241118 110600 0 5400 5400 5400 5400 0
504 20241118 110500 0 5400 5400 5400 5400 0
505 20241118 110400 0 5400 5400 5400 5400 0
506 20241118 110300 0 5400 5400 5400 5400 0
507 20241118 110200 0 5400 5400 5400 5400 0
508 20241118 110100 0 5400 5400 5400 5400 0
509 20241118 110000 0 5400 5400 5400 5400 0
510 20241118 105900 0 5400 5400 5400 5400 0
511 20241118 105800 0 5400 5400 5400 5400 0
512 20241118 105700 0 5400 5400 5400 5400 0
513 20241118 105600 0 5400 5400 5400 5400 0
514 20241118 105500 0 5400 5400 5400 5400 0
515 20241118 105400 0 5400 5400 5400 5400 0
516 20241118 105300 0 5400 5400 5400 5400 0
517 20241118 105200 0 5400 5400 5400 5400 0
518 20241118 105100 0 5400 5400 5400 5400 0
519 20241118 105000 0 5400 5400 5400 5400 0
520 20241118 104900 0 5400 5400 5400 5400 0
521 20241118 104800 0 5400 5400 5400 5400 0
522 20241118 104700 0 5400 5400 5400 5400 0
523 20241118 104600 0 5400 5400 5400 5400 0
524 20241118 104500 0 5400 5400 5400 5400 0
525 20241118 104400 0 5400 5400 5400 5400 0
526 20241118 104300 0 5400 5400 5400 5400 0
527 20241118 104200 0 5400 5400 5400 5400 0
528 20241118 104100 0 5400 5400 5400 5400 0
529 20241118 104000 0 5400 5400 5400 5400 0
530 20241118 103900 0 5400 5400 5400 5400 0
531 20241118 103800 0 5400 5400 5400 5400 0
532 20241118 103700 0 5400 5400 5400 5400 0
533 20241118 103600 0 5400 5400 5400 5400 0
534 20241118 103500 0 5400 5400 5400 5400 0
535 20241118 103400 0 5400 5400 5400 5400 0
536 20241118 103300 0 5400 5400 5400 5400 0
537 20241118 103200 0 5400 5400 5400 5400 0
538 20241118 103100 0 5400 5400 5400 5400 0
539 20241118 103000 0 5400 5400 5400 5400 0
540 20241118 102900 0 5400 5400 5400 5400 0
541 20241118 102800 0 5400 5400 5400 5400 0
542 20241118 102700 0 5400 5400 5400 5400 0
543 20241118 102600 0 5400 5400 5400 5400 0
544 20241118 102500 0 5400 5400 5400 5400 0
545 20241118 102400 0 5400 5400 5400 5400 0
546 20241118 102300 0 5400 5400 5400 5400 0
547 20241118 102200 0 5400 5400 5400 5400 0
548 20241118 102100 0 5400 5400 5400 5400 0
549 20241118 102000 0 5400 5400 5400 5400 0
550 20241118 101900 0 5400 5400 5400 5400 0
551 20241118 101800 0 5400 5400 5400 5400 0
552 20241118 101700 0 5400 5400 5400 5400 0
553 20241118 101600 0 5400 5400 5400 5400 0
554 20241118 101500 0 5400 5400 5400 5400 0
555 20241118 101400 0 5400 5400 5400 5400 0
556 20241118 101300 0 5400 5400 5400 5400 0
557 20241118 101200 0 5400 5400 5400 5400 0
558 20241118 101100 0 5400 5400 5400 5400 0
559 20241118 101000 0 5400 5400 5400 5400 0
560 20241118 100900 0 5400 5400 5400 5400 0
561 20241118 100800 0 5400 5400 5400 5400 0
562 20241118 100700 0 5400 5400 5400 5400 0
563 20241118 100600 0 5400 5400 5400 5400 0
564 20241118 100500 0 5400 5400 5400 5400 0
565 20241118 100400 0 5400 5400 5400 5400 0
566 20241118 100300 0 5400 5400 5400 5400 0
567 20241118 100200 0 5400 5400 5400 5400 0
568 20241118 100100 0 5400 5400 5400 5400 0
569 20241118 100000 0 5400 5400 5400 5400 0
570 20241118 095900 0 5400 5400 5400 5400 0
571 20241118 095800 0 5400 5400 5400 5400 0
572 20241118 095700 0 5400 5400 5400 5400 0
573 20241118 095600 0 5400 5400 5400 5400 0
574 20241118 095500 0 5400 5400 5400 5400 0
575 20241118 095400 0 5400 5400 5400 5400 0
576 20241118 095300 0 5400 5400 5400 5400 0
577 20241118 095200 0 5400 5400 5400 5400 0
578 20241118 095100 0 5400 5400 5400 5400 0
579 20241118 095000 0 5400 5400 5400 5400 0
580 20241118 094900 0 5400 5400 5400 5400 0
581 20241118 094800 0 5400 5400 5400 5400 0
582 20241118 094700 0 5400 5400 5400 5400 0
583 20241118 094600 0 5400 5400 5400 5400 0
584 20241118 094500 0 5400 5400 5400 5400 0
585 20241118 094400 0 5400 5400 5400 5400 0
586 20241118 094300 0 5400 5400 5400 5400 0
587 20241118 094200 0 5400 5400 5400 5400 0
588 20241118 094100 0 5400 5400 5400 5400 0
589 20241118 094000 0 5400 5400 5400 5400 0
590 20241118 093900 0 5400 5400 5400 5400 0
591 20241118 093800 0 5400 5400 5400 5400 0
592 20241118 093700 0 5400 5400 5400 5400 0
593 20241118 093600 0 5400 5400 5400 5400 0
594 20241118 093500 0 5400 5400 5400 5400 0
595 20241118 093400 0 5400 5400 5400 5400 0
596 20241118 093300 0 5400 5400 5400 5400 0
597 20241118 093200 0 5400 5400 5400 5400 0
598 20241118 093100 0 5400 5400 5400 5400 0
599 20241118 093000 0 5400 5400 5400 5400 0
600 20241118 092900 0 5400 5400 5400 5400 0
601 20241118 092800 0 5400 5400 5400 5400 0
602 20241118 092700 0 5400 5400 5400 5400 0
603 20241118 092600 0 5400 5400 5400 5400 0
604 20241118 092500 0 5400 5400 5400 5400 0
605 20241118 092400 0 5400 5400 5400 5400 0
606 20241118 092300 0 5400 5400 5400 5400 0
607 20241118 092200 0 5400 5400 5400 5400 0
608 20241118 092100 0 5400 5400 5400 5400 0
609 20241118 092000 0 5400 5400 5400 5400 0
610 20241118 091900 0 5400 5400 5400 5400 0
611 20241118 091800 0 5400 5400 5400 5400 0
612 20241118 091700 0 5400 5400 5400 5400 0
613 20241118 091600 0 5400 5400 5400 5400 0
614 20241118 091500 0 5400 5400 5400 5400 0
615 20241118 091400 0 5400 5400 5400 5400 0
616 20241118 091300 0 5400 5400 5400 5400 0
617 20241118 091200 0 5400 5400 5400 5400 0
618 20241118 091100 0 5400 5400 5400 5400 0
619 20241118 091000 0 5400 5400 5400 5400 0
620 20241118 090900 0 5400 5400 5400 5400 0
621 20241118 090800 0 5400 5400 5400 5400 0
622 20241118 090700 0 5400 5400 5400 5400 0
623 20241118 090600 0 5400 5400 5400 5400 0
624 20241118 090500 0 5400 5400 5400 5400 0
625 20241118 090400 0 5400 5400 5400 5400 0
626 20241118 090300 0 5400 5400 5400 5400 0
627 20241118 090200 0 5400 5400 5400 5400 0
628 20241118 090100 0 5400 5400 5400 5400 0
629 20241118 090000 0 5400 5400 5400 5400 0