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

652
082660/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195000,0,480,480,480,480,0
20241118,194900,0,480,480,480,480,0
20241118,194800,0,480,480,480,480,0
20241118,194700,0,480,480,480,480,0
20241118,194600,0,480,480,480,480,0
20241118,194500,0,480,480,480,480,0
20241118,194400,0,480,480,480,480,0
20241118,194300,0,480,480,480,480,0
20241118,194200,0,480,480,480,480,0
20241118,194100,0,480,480,480,480,0
20241118,194000,0,480,480,480,480,0
20241118,193900,0,480,480,480,480,0
20241118,193800,0,480,480,480,480,0
20241118,193700,0,480,480,480,480,0
20241118,193600,0,480,480,480,480,0
20241118,193500,0,480,480,480,480,0
20241118,193400,0,480,480,480,480,0
20241118,193300,0,480,480,480,480,0
20241118,193200,0,480,480,480,480,0
20241118,193100,0,480,480,480,480,0
20241118,193000,0,480,480,480,480,0
20241118,192900,0,480,480,480,480,0
20241118,192800,0,480,480,480,480,0
20241118,192700,0,480,480,480,480,0
20241118,192600,0,480,480,480,480,0
20241118,192500,0,480,480,480,480,0
20241118,192400,0,480,480,480,480,0
20241118,192300,0,480,480,480,480,0
20241118,192200,0,480,480,480,480,0
20241118,192100,0,480,480,480,480,0
20241118,192000,0,480,480,480,480,0
20241118,191900,0,480,480,480,480,0
20241118,191800,0,480,480,480,480,0
20241118,191700,0,480,480,480,480,0
20241118,191600,0,480,480,480,480,0
20241118,191500,0,480,480,480,480,0
20241118,191400,0,480,480,480,480,0
20241118,191300,0,480,480,480,480,0
20241118,191200,0,480,480,480,480,0
20241118,191100,0,480,480,480,480,0
20241118,191000,0,480,480,480,480,0
20241118,190900,0,480,480,480,480,0
20241118,190800,0,480,480,480,480,0
20241118,190700,0,480,480,480,480,0
20241118,190600,0,480,480,480,480,0
20241118,190500,0,480,480,480,480,0
20241118,190400,0,480,480,480,480,0
20241118,190300,0,480,480,480,480,0
20241118,190200,0,480,480,480,480,0
20241118,190100,0,480,480,480,480,0
20241118,190000,0,480,480,480,480,0
20241118,185900,0,480,480,480,480,0
20241118,185800,0,480,480,480,480,0
20241118,185700,0,480,480,480,480,0
20241118,185600,0,480,480,480,480,0
20241118,185500,0,480,480,480,480,0
20241118,185400,0,480,480,480,480,0
20241118,185300,0,480,480,480,480,0
20241118,185200,0,480,480,480,480,0
20241118,185100,0,480,480,480,480,0
20241118,185000,0,480,480,480,480,0
20241118,184900,0,480,480,480,480,0
20241118,184800,0,480,480,480,480,0
20241118,184700,0,480,480,480,480,0
20241118,184600,0,480,480,480,480,0
20241118,184500,0,480,480,480,480,0
20241118,184400,0,480,480,480,480,0
20241118,184300,0,480,480,480,480,0
20241118,184200,0,480,480,480,480,0
20241118,184100,0,480,480,480,480,0
20241118,184000,0,480,480,480,480,0
20241118,183900,0,480,480,480,480,0
20241118,183800,0,480,480,480,480,0
20241118,183700,0,480,480,480,480,0
20241118,183600,0,480,480,480,480,0
20241118,183500,0,480,480,480,480,0
20241118,183400,0,480,480,480,480,0
20241118,183300,0,480,480,480,480,0
20241118,183200,0,480,480,480,480,0
20241118,183100,0,480,480,480,480,0
20241118,183000,0,480,480,480,480,0
20241118,182900,0,480,480,480,480,0
20241118,182800,0,480,480,480,480,0
20241118,182700,0,480,480,480,480,0
20241118,182600,0,480,480,480,480,0
20241118,182500,0,480,480,480,480,0
20241118,182400,0,480,480,480,480,0
20241118,182300,0,480,480,480,480,0
20241118,182200,0,480,480,480,480,0
20241118,182100,0,480,480,480,480,0
20241118,182000,0,480,480,480,480,0
20241118,181900,0,480,480,480,480,0
20241118,181800,0,480,480,480,480,0
20241118,181700,0,480,480,480,480,0
20241118,181600,0,480,480,480,480,0
20241118,181500,0,480,480,480,480,0
20241118,181400,0,480,480,480,480,0
20241118,181300,0,480,480,480,480,0
20241118,181200,0,480,480,480,480,0
20241118,181100,0,480,480,480,480,0
20241118,181000,0,480,480,480,480,0
20241118,180900,0,480,480,480,480,0
20241118,180800,0,480,480,480,480,0
20241118,180700,0,480,480,480,480,0
20241118,180600,0,480,480,480,480,0
20241118,180500,0,480,480,480,480,0
20241118,180400,0,480,480,480,480,0
20241118,180300,0,480,480,480,480,0
20241118,180200,0,480,480,480,480,0
20241118,180100,0,480,480,480,480,0
20241118,180000,0,480,480,480,480,0
20241118,175900,0,480,480,480,480,0
20241118,175800,0,480,480,480,480,0
20241118,175700,0,480,480,480,480,0
20241118,175600,0,480,480,480,480,0
20241118,175500,0,480,480,480,480,0
20241118,175400,0,480,480,480,480,0
20241118,175300,0,480,480,480,480,0
20241118,175200,0,480,480,480,480,0
20241118,175100,0,480,480,480,480,0
20241118,175000,0,480,480,480,480,0
20241118,174900,0,480,480,480,480,0
20241118,174800,0,480,480,480,480,0
20241118,174700,0,480,480,480,480,0
20241118,174600,0,480,480,480,480,0
20241118,174500,0,480,480,480,480,0
20241118,174400,0,480,480,480,480,0
20241118,174300,0,480,480,480,480,0
20241118,174200,0,480,480,480,480,0
20241118,174100,0,480,480,480,480,0
20241118,174000,0,480,480,480,480,0
20241118,173900,0,480,480,480,480,0
20241118,173800,0,480,480,480,480,0
20241118,173700,0,480,480,480,480,0
20241118,173600,0,480,480,480,480,0
20241118,173500,0,480,480,480,480,0
20241118,173400,0,480,480,480,480,0
20241118,173300,0,480,480,480,480,0
20241118,173200,0,480,480,480,480,0
20241118,173100,0,480,480,480,480,0
20241118,173000,0,480,480,480,480,0
20241118,172900,0,480,480,480,480,0
20241118,172800,0,480,480,480,480,0
20241118,172700,0,480,480,480,480,0
20241118,172600,0,480,480,480,480,0
20241118,172500,0,480,480,480,480,0
20241118,172400,0,480,480,480,480,0
20241118,172300,0,480,480,480,480,0
20241118,172200,0,480,480,480,480,0
20241118,172100,0,480,480,480,480,0
20241118,172000,0,480,480,480,480,0
20241118,171900,0,480,480,480,480,0
20241118,171800,0,480,480,480,480,0
20241118,171700,0,480,480,480,480,0
20241118,171600,0,480,480,480,480,0
20241118,171500,0,480,480,480,480,0
20241118,171400,0,480,480,480,480,0
20241118,171300,0,480,480,480,480,0
20241118,171200,0,480,480,480,480,0
20241118,171100,0,480,480,480,480,0
20241118,171000,0,480,480,480,480,0
20241118,170900,0,480,480,480,480,0
20241118,170800,0,480,480,480,480,0
20241118,170700,0,480,480,480,480,0
20241118,170600,0,480,480,480,480,0
20241118,170500,0,480,480,480,480,0
20241118,170400,0,480,480,480,480,0
20241118,170300,0,480,480,480,480,0
20241118,170200,0,480,480,480,480,0
20241118,170100,0,480,480,480,480,0
20241118,170000,0,480,480,480,480,0
20241118,165900,0,480,480,480,480,0
20241118,165800,0,480,480,480,480,0
20241118,165700,0,480,480,480,480,0
20241118,165600,0,480,480,480,480,0
20241118,165500,0,480,480,480,480,0
20241118,165400,0,480,480,480,480,0
20241118,165300,0,480,480,480,480,0
20241118,165200,0,480,480,480,480,0
20241118,165100,0,480,480,480,480,0
20241118,165000,0,480,480,480,480,0
20241118,164900,0,480,480,480,480,0
20241118,164800,0,480,480,480,480,0
20241118,164700,0,480,480,480,480,0
20241118,164600,0,480,480,480,480,0
20241118,164500,0,480,480,480,480,0
20241118,164400,0,480,480,480,480,0
20241118,164300,0,480,480,480,480,0
20241118,164200,0,480,480,480,480,0
20241118,164100,0,480,480,480,480,0
20241118,164000,0,480,480,480,480,0
20241118,163900,0,480,480,480,480,0
20241118,163800,0,480,480,480,480,0
20241118,163700,0,480,480,480,480,0
20241118,163600,0,480,480,480,480,0
20241118,163500,0,480,480,480,480,0
20241118,163400,0,480,480,480,480,0
20241118,163300,0,480,480,480,480,0
20241118,163200,0,480,480,480,480,0
20241118,163100,0,480,480,480,480,0
20241118,163000,0,480,480,480,480,0
20241118,162900,0,480,480,480,480,0
20241118,162800,0,480,480,480,480,0
20241118,162700,0,480,480,480,480,0
20241118,162600,0,480,480,480,480,0
20241118,162500,0,480,480,480,480,0
20241118,162400,0,480,480,480,480,0
20241118,162300,0,480,480,480,480,0
20241118,162200,0,480,480,480,480,0
20241118,162100,0,480,480,480,480,0
20241118,162000,0,480,480,480,480,0
20241118,161900,0,480,480,480,480,0
20241118,161800,0,480,480,480,480,0
20241118,161700,0,480,480,480,480,0
20241118,161600,0,480,480,480,480,0
20241118,161500,0,480,480,480,480,0
20241118,161400,0,480,480,480,480,0
20241118,161300,0,480,480,480,480,0
20241118,161200,0,480,480,480,480,0
20241118,161100,0,480,480,480,480,0
20241118,161000,0,480,480,480,480,0
20241118,160900,0,480,480,480,480,0
20241118,160800,0,480,480,480,480,0
20241118,160700,0,480,480,480,480,0
20241118,160600,0,480,480,480,480,0
20241118,160500,0,480,480,480,480,0
20241118,160400,0,480,480,480,480,0
20241118,160300,0,480,480,480,480,0
20241118,160200,0,480,480,480,480,0
20241118,160100,0,480,480,480,480,0
20241118,160000,0,480,480,480,480,0
20241118,155900,0,480,480,480,480,0
20241118,155800,0,480,480,480,480,0
20241118,155700,0,480,480,480,480,0
20241118,155600,0,480,480,480,480,0
20241118,155500,0,480,480,480,480,0
20241118,155400,0,480,480,480,480,0
20241118,155300,0,480,480,480,480,0
20241118,155200,0,480,480,480,480,0
20241118,155100,0,480,480,480,480,0
20241118,155000,0,480,480,480,480,0
20241118,154900,0,480,480,480,480,0
20241118,154800,0,480,480,480,480,0
20241118,154700,0,480,480,480,480,0
20241118,154600,0,480,480,480,480,0
20241118,154500,0,480,480,480,480,0
20241118,154400,0,480,480,480,480,0
20241118,154300,0,480,480,480,480,0
20241118,154200,0,480,480,480,480,0
20241118,154100,0,480,480,480,480,0
20241118,154000,0,480,480,480,480,0
20241118,153900,0,480,480,480,480,0
20241118,153800,0,480,480,480,480,0
20241118,153700,0,480,480,480,480,0
20241118,153600,0,480,480,480,480,0
20241118,153500,0,480,480,480,480,0
20241118,153400,0,480,480,480,480,0
20241118,153300,0,480,480,480,480,0
20241118,153200,0,480,480,480,480,0
20241118,153100,0,480,480,480,480,0
20241118,153000,0,480,480,480,480,0
20241118,152900,0,480,480,480,480,0
20241118,152800,0,480,480,480,480,0
20241118,152700,0,480,480,480,480,0
20241118,152600,0,480,480,480,480,0
20241118,152500,0,480,480,480,480,0
20241118,152400,0,480,480,480,480,0
20241118,152300,0,480,480,480,480,0
20241118,152200,0,480,480,480,480,0
20241118,152100,0,480,480,480,480,0
20241118,152000,0,480,480,480,480,0
20241118,151900,0,480,480,480,480,0
20241118,151800,0,480,480,480,480,0
20241118,151700,0,480,480,480,480,0
20241118,151600,0,480,480,480,480,0
20241118,151500,0,480,480,480,480,0
20241118,151400,0,480,480,480,480,0
20241118,151300,0,480,480,480,480,0
20241118,151200,0,480,480,480,480,0
20241118,151100,0,480,480,480,480,0
20241118,151000,0,480,480,480,480,0
20241118,150900,0,480,480,480,480,0
20241118,150800,0,480,480,480,480,0
20241118,150700,0,480,480,480,480,0
20241118,150600,0,480,480,480,480,0
20241118,150500,0,480,480,480,480,0
20241118,150400,0,480,480,480,480,0
20241118,150300,0,480,480,480,480,0
20241118,150200,0,480,480,480,480,0
20241118,150100,0,480,480,480,480,0
20241118,150000,0,480,480,480,480,0
20241118,145900,0,480,480,480,480,0
20241118,145800,0,480,480,480,480,0
20241118,145700,0,480,480,480,480,0
20241118,145600,0,480,480,480,480,0
20241118,145500,0,480,480,480,480,0
20241118,145400,0,480,480,480,480,0
20241118,145300,0,480,480,480,480,0
20241118,145200,0,480,480,480,480,0
20241118,145100,0,480,480,480,480,0
20241118,145000,0,480,480,480,480,0
20241118,144900,0,480,480,480,480,0
20241118,144800,0,480,480,480,480,0
20241118,144700,0,480,480,480,480,0
20241118,144600,0,480,480,480,480,0
20241118,144500,0,480,480,480,480,0
20241118,144400,0,480,480,480,480,0
20241118,144300,0,480,480,480,480,0
20241118,144200,0,480,480,480,480,0
20241118,144100,0,480,480,480,480,0
20241118,144000,0,480,480,480,480,0
20241118,143900,0,480,480,480,480,0
20241118,143800,0,480,480,480,480,0
20241118,143700,0,480,480,480,480,0
20241118,143600,0,480,480,480,480,0
20241118,143500,0,480,480,480,480,0
20241118,143400,0,480,480,480,480,0
20241118,143300,0,480,480,480,480,0
20241118,143200,0,480,480,480,480,0
20241118,143100,0,480,480,480,480,0
20241118,143000,0,480,480,480,480,0
20241118,142900,0,480,480,480,480,0
20241118,142800,0,480,480,480,480,0
20241118,142700,0,480,480,480,480,0
20241118,142600,0,480,480,480,480,0
20241118,142500,0,480,480,480,480,0
20241118,142400,0,480,480,480,480,0
20241118,142300,0,480,480,480,480,0
20241118,142200,0,480,480,480,480,0
20241118,142100,0,480,480,480,480,0
20241118,142000,0,480,480,480,480,0
20241118,141900,0,480,480,480,480,0
20241118,141800,0,480,480,480,480,0
20241118,141700,0,480,480,480,480,0
20241118,141600,0,480,480,480,480,0
20241118,141500,0,480,480,480,480,0
20241118,141400,0,480,480,480,480,0
20241118,141300,0,480,480,480,480,0
20241118,141200,0,480,480,480,480,0
20241118,141100,0,480,480,480,480,0
20241118,141000,0,480,480,480,480,0
20241118,140900,0,480,480,480,480,0
20241118,140800,0,480,480,480,480,0
20241118,140700,0,480,480,480,480,0
20241118,140600,0,480,480,480,480,0
20241118,140500,0,480,480,480,480,0
20241118,140400,0,480,480,480,480,0
20241118,140300,0,480,480,480,480,0
20241118,140200,0,480,480,480,480,0
20241118,140100,0,480,480,480,480,0
20241118,140000,0,480,480,480,480,0
20241118,135900,0,480,480,480,480,0
20241118,135800,0,480,480,480,480,0
20241118,135700,0,480,480,480,480,0
20241118,135600,0,480,480,480,480,0
20241118,135500,0,480,480,480,480,0
20241118,135400,0,480,480,480,480,0
20241118,135300,0,480,480,480,480,0
20241118,135200,0,480,480,480,480,0
20241118,135100,0,480,480,480,480,0
20241118,135000,0,480,480,480,480,0
20241118,134900,0,480,480,480,480,0
20241118,134800,0,480,480,480,480,0
20241118,134700,0,480,480,480,480,0
20241118,134600,0,480,480,480,480,0
20241118,134500,0,480,480,480,480,0
20241118,134400,0,480,480,480,480,0
20241118,134300,0,480,480,480,480,0
20241118,134200,0,480,480,480,480,0
20241118,134100,0,480,480,480,480,0
20241118,134000,0,480,480,480,480,0
20241118,133900,0,480,480,480,480,0
20241118,133800,0,480,480,480,480,0
20241118,133700,0,480,480,480,480,0
20241118,133600,0,480,480,480,480,0
20241118,133500,0,480,480,480,480,0
20241118,133400,0,480,480,480,480,0
20241118,133300,0,480,480,480,480,0
20241118,133200,0,480,480,480,480,0
20241118,133100,0,480,480,480,480,0
20241118,133000,0,480,480,480,480,0
20241118,132900,0,480,480,480,480,0
20241118,132800,0,480,480,480,480,0
20241118,132700,0,480,480,480,480,0
20241118,132600,0,480,480,480,480,0
20241118,132500,0,480,480,480,480,0
20241118,132400,0,480,480,480,480,0
20241118,132300,0,480,480,480,480,0
20241118,132200,0,480,480,480,480,0
20241118,132100,0,480,480,480,480,0
20241118,132000,0,480,480,480,480,0
20241118,131900,0,480,480,480,480,0
20241118,131800,0,480,480,480,480,0
20241118,131700,0,480,480,480,480,0
20241118,131600,0,480,480,480,480,0
20241118,131500,0,480,480,480,480,0
20241118,131400,0,480,480,480,480,0
20241118,131300,0,480,480,480,480,0
20241118,131200,0,480,480,480,480,0
20241118,131100,0,480,480,480,480,0
20241118,131000,0,480,480,480,480,0
20241118,130900,0,480,480,480,480,0
20241118,130800,0,480,480,480,480,0
20241118,130700,0,480,480,480,480,0
20241118,130600,0,480,480,480,480,0
20241118,130500,0,480,480,480,480,0
20241118,130400,0,480,480,480,480,0
20241118,130300,0,480,480,480,480,0
20241118,130200,0,480,480,480,480,0
20241118,130100,0,480,480,480,480,0
20241118,130000,0,480,480,480,480,0
20241118,125900,0,480,480,480,480,0
20241118,125800,0,480,480,480,480,0
20241118,125700,0,480,480,480,480,0
20241118,125600,0,480,480,480,480,0
20241118,125500,0,480,480,480,480,0
20241118,125400,0,480,480,480,480,0
20241118,125300,0,480,480,480,480,0
20241118,125200,0,480,480,480,480,0
20241118,125100,0,480,480,480,480,0
20241118,125000,0,480,480,480,480,0
20241118,124900,0,480,480,480,480,0
20241118,124800,0,480,480,480,480,0
20241118,124700,0,480,480,480,480,0
20241118,124600,0,480,480,480,480,0
20241118,124500,0,480,480,480,480,0
20241118,124400,0,480,480,480,480,0
20241118,124300,0,480,480,480,480,0
20241118,124200,0,480,480,480,480,0
20241118,124100,0,480,480,480,480,0
20241118,124000,0,480,480,480,480,0
20241118,123900,0,480,480,480,480,0
20241118,123800,0,480,480,480,480,0
20241118,123700,0,480,480,480,480,0
20241118,123600,0,480,480,480,480,0
20241118,123500,0,480,480,480,480,0
20241118,123400,0,480,480,480,480,0
20241118,123300,0,480,480,480,480,0
20241118,123200,0,480,480,480,480,0
20241118,123100,0,480,480,480,480,0
20241118,123000,0,480,480,480,480,0
20241118,122900,0,480,480,480,480,0
20241118,122800,0,480,480,480,480,0
20241118,122700,0,480,480,480,480,0
20241118,122600,0,480,480,480,480,0
20241118,122500,0,480,480,480,480,0
20241118,122400,0,480,480,480,480,0
20241118,122300,0,480,480,480,480,0
20241118,122200,0,480,480,480,480,0
20241118,122100,0,480,480,480,480,0
20241118,122000,0,480,480,480,480,0
20241118,121900,0,480,480,480,480,0
20241118,121800,0,480,480,480,480,0
20241118,121700,0,480,480,480,480,0
20241118,121600,0,480,480,480,480,0
20241118,121500,0,480,480,480,480,0
20241118,121400,0,480,480,480,480,0
20241118,121300,0,480,480,480,480,0
20241118,121200,0,480,480,480,480,0
20241118,121100,0,480,480,480,480,0
20241118,121000,0,480,480,480,480,0
20241118,120900,0,480,480,480,480,0
20241118,120800,0,480,480,480,480,0
20241118,120700,0,480,480,480,480,0
20241118,120600,0,480,480,480,480,0
20241118,120500,0,480,480,480,480,0
20241118,120400,0,480,480,480,480,0
20241118,120300,0,480,480,480,480,0
20241118,120200,0,480,480,480,480,0
20241118,120100,0,480,480,480,480,0
20241118,120000,0,480,480,480,480,0
20241118,115900,0,480,480,480,480,0
20241118,115800,0,480,480,480,480,0
20241118,115700,0,480,480,480,480,0
20241118,115600,0,480,480,480,480,0
20241118,115500,0,480,480,480,480,0
20241118,115400,0,480,480,480,480,0
20241118,115300,0,480,480,480,480,0
20241118,115200,0,480,480,480,480,0
20241118,115100,0,480,480,480,480,0
20241118,115000,0,480,480,480,480,0
20241118,114900,0,480,480,480,480,0
20241118,114800,0,480,480,480,480,0
20241118,114700,0,480,480,480,480,0
20241118,114600,0,480,480,480,480,0
20241118,114500,0,480,480,480,480,0
20241118,114400,0,480,480,480,480,0
20241118,114300,0,480,480,480,480,0
20241118,114200,0,480,480,480,480,0
20241118,114100,0,480,480,480,480,0
20241118,114000,0,480,480,480,480,0
20241118,113900,0,480,480,480,480,0
20241118,113800,0,480,480,480,480,0
20241118,113700,0,480,480,480,480,0
20241118,113600,0,480,480,480,480,0
20241118,113500,0,480,480,480,480,0
20241118,113400,0,480,480,480,480,0
20241118,113300,0,480,480,480,480,0
20241118,113200,0,480,480,480,480,0
20241118,113100,0,480,480,480,480,0
20241118,113000,0,480,480,480,480,0
20241118,112900,0,480,480,480,480,0
20241118,112800,0,480,480,480,480,0
20241118,112700,0,480,480,480,480,0
20241118,112600,0,480,480,480,480,0
20241118,112500,0,480,480,480,480,0
20241118,112400,0,480,480,480,480,0
20241118,112300,0,480,480,480,480,0
20241118,112200,0,480,480,480,480,0
20241118,112100,0,480,480,480,480,0
20241118,112000,0,480,480,480,480,0
20241118,111900,0,480,480,480,480,0
20241118,111800,0,480,480,480,480,0
20241118,111700,0,480,480,480,480,0
20241118,111600,0,480,480,480,480,0
20241118,111500,0,480,480,480,480,0
20241118,111400,0,480,480,480,480,0
20241118,111300,0,480,480,480,480,0
20241118,111200,0,480,480,480,480,0
20241118,111100,0,480,480,480,480,0
20241118,111000,0,480,480,480,480,0
20241118,110900,0,480,480,480,480,0
20241118,110800,0,480,480,480,480,0
20241118,110700,0,480,480,480,480,0
20241118,110600,0,480,480,480,480,0
20241118,110500,0,480,480,480,480,0
20241118,110400,0,480,480,480,480,0
20241118,110300,0,480,480,480,480,0
20241118,110200,0,480,480,480,480,0
20241118,110100,0,480,480,480,480,0
20241118,110000,0,480,480,480,480,0
20241118,105900,0,480,480,480,480,0
20241118,105800,0,480,480,480,480,0
20241118,105700,0,480,480,480,480,0
20241118,105600,0,480,480,480,480,0
20241118,105500,0,480,480,480,480,0
20241118,105400,0,480,480,480,480,0
20241118,105300,0,480,480,480,480,0
20241118,105200,0,480,480,480,480,0
20241118,105100,0,480,480,480,480,0
20241118,105000,0,480,480,480,480,0
20241118,104900,0,480,480,480,480,0
20241118,104800,0,480,480,480,480,0
20241118,104700,0,480,480,480,480,0
20241118,104600,0,480,480,480,480,0
20241118,104500,0,480,480,480,480,0
20241118,104400,0,480,480,480,480,0
20241118,104300,0,480,480,480,480,0
20241118,104200,0,480,480,480,480,0
20241118,104100,0,480,480,480,480,0
20241118,104000,0,480,480,480,480,0
20241118,103900,0,480,480,480,480,0
20241118,103800,0,480,480,480,480,0
20241118,103700,0,480,480,480,480,0
20241118,103600,0,480,480,480,480,0
20241118,103500,0,480,480,480,480,0
20241118,103400,0,480,480,480,480,0
20241118,103300,0,480,480,480,480,0
20241118,103200,0,480,480,480,480,0
20241118,103100,0,480,480,480,480,0
20241118,103000,0,480,480,480,480,0
20241118,102900,0,480,480,480,480,0
20241118,102800,0,480,480,480,480,0
20241118,102700,0,480,480,480,480,0
20241118,102600,0,480,480,480,480,0
20241118,102500,0,480,480,480,480,0
20241118,102400,0,480,480,480,480,0
20241118,102300,0,480,480,480,480,0
20241118,102200,0,480,480,480,480,0
20241118,102100,0,480,480,480,480,0
20241118,102000,0,480,480,480,480,0
20241118,101900,0,480,480,480,480,0
20241118,101800,0,480,480,480,480,0
20241118,101700,0,480,480,480,480,0
20241118,101600,0,480,480,480,480,0
20241118,101500,0,480,480,480,480,0
20241118,101400,0,480,480,480,480,0
20241118,101300,0,480,480,480,480,0
20241118,101200,0,480,480,480,480,0
20241118,101100,0,480,480,480,480,0
20241118,101000,0,480,480,480,480,0
20241118,100900,0,480,480,480,480,0
20241118,100800,0,480,480,480,480,0
20241118,100700,0,480,480,480,480,0
20241118,100600,0,480,480,480,480,0
20241118,100500,0,480,480,480,480,0
20241118,100400,0,480,480,480,480,0
20241118,100300,0,480,480,480,480,0
20241118,100200,0,480,480,480,480,0
20241118,100100,0,480,480,480,480,0
20241118,100000,0,480,480,480,480,0
20241118,095900,0,480,480,480,480,0
20241118,095800,0,480,480,480,480,0
20241118,095700,0,480,480,480,480,0
20241118,095600,0,480,480,480,480,0
20241118,095500,0,480,480,480,480,0
20241118,095400,0,480,480,480,480,0
20241118,095300,0,480,480,480,480,0
20241118,095200,0,480,480,480,480,0
20241118,095100,0,480,480,480,480,0
20241118,095000,0,480,480,480,480,0
20241118,094900,0,480,480,480,480,0
20241118,094800,0,480,480,480,480,0
20241118,094700,0,480,480,480,480,0
20241118,094600,0,480,480,480,480,0
20241118,094500,0,480,480,480,480,0
20241118,094400,0,480,480,480,480,0
20241118,094300,0,480,480,480,480,0
20241118,094200,0,480,480,480,480,0
20241118,094100,0,480,480,480,480,0
20241118,094000,0,480,480,480,480,0
20241118,093900,0,480,480,480,480,0
20241118,093800,0,480,480,480,480,0
20241118,093700,0,480,480,480,480,0
20241118,093600,0,480,480,480,480,0
20241118,093500,0,480,480,480,480,0
20241118,093400,0,480,480,480,480,0
20241118,093300,0,480,480,480,480,0
20241118,093200,0,480,480,480,480,0
20241118,093100,0,480,480,480,480,0
20241118,093000,0,480,480,480,480,0
20241118,092900,0,480,480,480,480,0
20241118,092800,0,480,480,480,480,0
20241118,092700,0,480,480,480,480,0
20241118,092600,0,480,480,480,480,0
20241118,092500,0,480,480,480,480,0
20241118,092400,0,480,480,480,480,0
20241118,092300,0,480,480,480,480,0
20241118,092200,0,480,480,480,480,0
20241118,092100,0,480,480,480,480,0
20241118,092000,0,480,480,480,480,0
20241118,091900,0,480,480,480,480,0
20241118,091800,0,480,480,480,480,0
20241118,091700,0,480,480,480,480,0
20241118,091600,0,480,480,480,480,0
20241118,091500,0,480,480,480,480,0
20241118,091400,0,480,480,480,480,0
20241118,091300,0,480,480,480,480,0
20241118,091200,0,480,480,480,480,0
20241118,091100,0,480,480,480,480,0
20241118,091000,0,480,480,480,480,0
20241118,090900,0,480,480,480,480,0
20241118,090800,0,480,480,480,480,0
20241118,090700,0,480,480,480,480,0
20241118,090600,0,480,480,480,480,0
20241118,090500,0,480,480,480,480,0
20241118,090400,0,480,480,480,480,0
20241118,090300,0,480,480,480,480,0
20241118,090200,0,480,480,480,480,0
20241118,090100,0,480,480,480,480,0
20241118,090000,0,480,480,480,480,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195000 0 480 480 480 480 0
3 20241118 194900 0 480 480 480 480 0
4 20241118 194800 0 480 480 480 480 0
5 20241118 194700 0 480 480 480 480 0
6 20241118 194600 0 480 480 480 480 0
7 20241118 194500 0 480 480 480 480 0
8 20241118 194400 0 480 480 480 480 0
9 20241118 194300 0 480 480 480 480 0
10 20241118 194200 0 480 480 480 480 0
11 20241118 194100 0 480 480 480 480 0
12 20241118 194000 0 480 480 480 480 0
13 20241118 193900 0 480 480 480 480 0
14 20241118 193800 0 480 480 480 480 0
15 20241118 193700 0 480 480 480 480 0
16 20241118 193600 0 480 480 480 480 0
17 20241118 193500 0 480 480 480 480 0
18 20241118 193400 0 480 480 480 480 0
19 20241118 193300 0 480 480 480 480 0
20 20241118 193200 0 480 480 480 480 0
21 20241118 193100 0 480 480 480 480 0
22 20241118 193000 0 480 480 480 480 0
23 20241118 192900 0 480 480 480 480 0
24 20241118 192800 0 480 480 480 480 0
25 20241118 192700 0 480 480 480 480 0
26 20241118 192600 0 480 480 480 480 0
27 20241118 192500 0 480 480 480 480 0
28 20241118 192400 0 480 480 480 480 0
29 20241118 192300 0 480 480 480 480 0
30 20241118 192200 0 480 480 480 480 0
31 20241118 192100 0 480 480 480 480 0
32 20241118 192000 0 480 480 480 480 0
33 20241118 191900 0 480 480 480 480 0
34 20241118 191800 0 480 480 480 480 0
35 20241118 191700 0 480 480 480 480 0
36 20241118 191600 0 480 480 480 480 0
37 20241118 191500 0 480 480 480 480 0
38 20241118 191400 0 480 480 480 480 0
39 20241118 191300 0 480 480 480 480 0
40 20241118 191200 0 480 480 480 480 0
41 20241118 191100 0 480 480 480 480 0
42 20241118 191000 0 480 480 480 480 0
43 20241118 190900 0 480 480 480 480 0
44 20241118 190800 0 480 480 480 480 0
45 20241118 190700 0 480 480 480 480 0
46 20241118 190600 0 480 480 480 480 0
47 20241118 190500 0 480 480 480 480 0
48 20241118 190400 0 480 480 480 480 0
49 20241118 190300 0 480 480 480 480 0
50 20241118 190200 0 480 480 480 480 0
51 20241118 190100 0 480 480 480 480 0
52 20241118 190000 0 480 480 480 480 0
53 20241118 185900 0 480 480 480 480 0
54 20241118 185800 0 480 480 480 480 0
55 20241118 185700 0 480 480 480 480 0
56 20241118 185600 0 480 480 480 480 0
57 20241118 185500 0 480 480 480 480 0
58 20241118 185400 0 480 480 480 480 0
59 20241118 185300 0 480 480 480 480 0
60 20241118 185200 0 480 480 480 480 0
61 20241118 185100 0 480 480 480 480 0
62 20241118 185000 0 480 480 480 480 0
63 20241118 184900 0 480 480 480 480 0
64 20241118 184800 0 480 480 480 480 0
65 20241118 184700 0 480 480 480 480 0
66 20241118 184600 0 480 480 480 480 0
67 20241118 184500 0 480 480 480 480 0
68 20241118 184400 0 480 480 480 480 0
69 20241118 184300 0 480 480 480 480 0
70 20241118 184200 0 480 480 480 480 0
71 20241118 184100 0 480 480 480 480 0
72 20241118 184000 0 480 480 480 480 0
73 20241118 183900 0 480 480 480 480 0
74 20241118 183800 0 480 480 480 480 0
75 20241118 183700 0 480 480 480 480 0
76 20241118 183600 0 480 480 480 480 0
77 20241118 183500 0 480 480 480 480 0
78 20241118 183400 0 480 480 480 480 0
79 20241118 183300 0 480 480 480 480 0
80 20241118 183200 0 480 480 480 480 0
81 20241118 183100 0 480 480 480 480 0
82 20241118 183000 0 480 480 480 480 0
83 20241118 182900 0 480 480 480 480 0
84 20241118 182800 0 480 480 480 480 0
85 20241118 182700 0 480 480 480 480 0
86 20241118 182600 0 480 480 480 480 0
87 20241118 182500 0 480 480 480 480 0
88 20241118 182400 0 480 480 480 480 0
89 20241118 182300 0 480 480 480 480 0
90 20241118 182200 0 480 480 480 480 0
91 20241118 182100 0 480 480 480 480 0
92 20241118 182000 0 480 480 480 480 0
93 20241118 181900 0 480 480 480 480 0
94 20241118 181800 0 480 480 480 480 0
95 20241118 181700 0 480 480 480 480 0
96 20241118 181600 0 480 480 480 480 0
97 20241118 181500 0 480 480 480 480 0
98 20241118 181400 0 480 480 480 480 0
99 20241118 181300 0 480 480 480 480 0
100 20241118 181200 0 480 480 480 480 0
101 20241118 181100 0 480 480 480 480 0
102 20241118 181000 0 480 480 480 480 0
103 20241118 180900 0 480 480 480 480 0
104 20241118 180800 0 480 480 480 480 0
105 20241118 180700 0 480 480 480 480 0
106 20241118 180600 0 480 480 480 480 0
107 20241118 180500 0 480 480 480 480 0
108 20241118 180400 0 480 480 480 480 0
109 20241118 180300 0 480 480 480 480 0
110 20241118 180200 0 480 480 480 480 0
111 20241118 180100 0 480 480 480 480 0
112 20241118 180000 0 480 480 480 480 0
113 20241118 175900 0 480 480 480 480 0
114 20241118 175800 0 480 480 480 480 0
115 20241118 175700 0 480 480 480 480 0
116 20241118 175600 0 480 480 480 480 0
117 20241118 175500 0 480 480 480 480 0
118 20241118 175400 0 480 480 480 480 0
119 20241118 175300 0 480 480 480 480 0
120 20241118 175200 0 480 480 480 480 0
121 20241118 175100 0 480 480 480 480 0
122 20241118 175000 0 480 480 480 480 0
123 20241118 174900 0 480 480 480 480 0
124 20241118 174800 0 480 480 480 480 0
125 20241118 174700 0 480 480 480 480 0
126 20241118 174600 0 480 480 480 480 0
127 20241118 174500 0 480 480 480 480 0
128 20241118 174400 0 480 480 480 480 0
129 20241118 174300 0 480 480 480 480 0
130 20241118 174200 0 480 480 480 480 0
131 20241118 174100 0 480 480 480 480 0
132 20241118 174000 0 480 480 480 480 0
133 20241118 173900 0 480 480 480 480 0
134 20241118 173800 0 480 480 480 480 0
135 20241118 173700 0 480 480 480 480 0
136 20241118 173600 0 480 480 480 480 0
137 20241118 173500 0 480 480 480 480 0
138 20241118 173400 0 480 480 480 480 0
139 20241118 173300 0 480 480 480 480 0
140 20241118 173200 0 480 480 480 480 0
141 20241118 173100 0 480 480 480 480 0
142 20241118 173000 0 480 480 480 480 0
143 20241118 172900 0 480 480 480 480 0
144 20241118 172800 0 480 480 480 480 0
145 20241118 172700 0 480 480 480 480 0
146 20241118 172600 0 480 480 480 480 0
147 20241118 172500 0 480 480 480 480 0
148 20241118 172400 0 480 480 480 480 0
149 20241118 172300 0 480 480 480 480 0
150 20241118 172200 0 480 480 480 480 0
151 20241118 172100 0 480 480 480 480 0
152 20241118 172000 0 480 480 480 480 0
153 20241118 171900 0 480 480 480 480 0
154 20241118 171800 0 480 480 480 480 0
155 20241118 171700 0 480 480 480 480 0
156 20241118 171600 0 480 480 480 480 0
157 20241118 171500 0 480 480 480 480 0
158 20241118 171400 0 480 480 480 480 0
159 20241118 171300 0 480 480 480 480 0
160 20241118 171200 0 480 480 480 480 0
161 20241118 171100 0 480 480 480 480 0
162 20241118 171000 0 480 480 480 480 0
163 20241118 170900 0 480 480 480 480 0
164 20241118 170800 0 480 480 480 480 0
165 20241118 170700 0 480 480 480 480 0
166 20241118 170600 0 480 480 480 480 0
167 20241118 170500 0 480 480 480 480 0
168 20241118 170400 0 480 480 480 480 0
169 20241118 170300 0 480 480 480 480 0
170 20241118 170200 0 480 480 480 480 0
171 20241118 170100 0 480 480 480 480 0
172 20241118 170000 0 480 480 480 480 0
173 20241118 165900 0 480 480 480 480 0
174 20241118 165800 0 480 480 480 480 0
175 20241118 165700 0 480 480 480 480 0
176 20241118 165600 0 480 480 480 480 0
177 20241118 165500 0 480 480 480 480 0
178 20241118 165400 0 480 480 480 480 0
179 20241118 165300 0 480 480 480 480 0
180 20241118 165200 0 480 480 480 480 0
181 20241118 165100 0 480 480 480 480 0
182 20241118 165000 0 480 480 480 480 0
183 20241118 164900 0 480 480 480 480 0
184 20241118 164800 0 480 480 480 480 0
185 20241118 164700 0 480 480 480 480 0
186 20241118 164600 0 480 480 480 480 0
187 20241118 164500 0 480 480 480 480 0
188 20241118 164400 0 480 480 480 480 0
189 20241118 164300 0 480 480 480 480 0
190 20241118 164200 0 480 480 480 480 0
191 20241118 164100 0 480 480 480 480 0
192 20241118 164000 0 480 480 480 480 0
193 20241118 163900 0 480 480 480 480 0
194 20241118 163800 0 480 480 480 480 0
195 20241118 163700 0 480 480 480 480 0
196 20241118 163600 0 480 480 480 480 0
197 20241118 163500 0 480 480 480 480 0
198 20241118 163400 0 480 480 480 480 0
199 20241118 163300 0 480 480 480 480 0
200 20241118 163200 0 480 480 480 480 0
201 20241118 163100 0 480 480 480 480 0
202 20241118 163000 0 480 480 480 480 0
203 20241118 162900 0 480 480 480 480 0
204 20241118 162800 0 480 480 480 480 0
205 20241118 162700 0 480 480 480 480 0
206 20241118 162600 0 480 480 480 480 0
207 20241118 162500 0 480 480 480 480 0
208 20241118 162400 0 480 480 480 480 0
209 20241118 162300 0 480 480 480 480 0
210 20241118 162200 0 480 480 480 480 0
211 20241118 162100 0 480 480 480 480 0
212 20241118 162000 0 480 480 480 480 0
213 20241118 161900 0 480 480 480 480 0
214 20241118 161800 0 480 480 480 480 0
215 20241118 161700 0 480 480 480 480 0
216 20241118 161600 0 480 480 480 480 0
217 20241118 161500 0 480 480 480 480 0
218 20241118 161400 0 480 480 480 480 0
219 20241118 161300 0 480 480 480 480 0
220 20241118 161200 0 480 480 480 480 0
221 20241118 161100 0 480 480 480 480 0
222 20241118 161000 0 480 480 480 480 0
223 20241118 160900 0 480 480 480 480 0
224 20241118 160800 0 480 480 480 480 0
225 20241118 160700 0 480 480 480 480 0
226 20241118 160600 0 480 480 480 480 0
227 20241118 160500 0 480 480 480 480 0
228 20241118 160400 0 480 480 480 480 0
229 20241118 160300 0 480 480 480 480 0
230 20241118 160200 0 480 480 480 480 0
231 20241118 160100 0 480 480 480 480 0
232 20241118 160000 0 480 480 480 480 0
233 20241118 155900 0 480 480 480 480 0
234 20241118 155800 0 480 480 480 480 0
235 20241118 155700 0 480 480 480 480 0
236 20241118 155600 0 480 480 480 480 0
237 20241118 155500 0 480 480 480 480 0
238 20241118 155400 0 480 480 480 480 0
239 20241118 155300 0 480 480 480 480 0
240 20241118 155200 0 480 480 480 480 0
241 20241118 155100 0 480 480 480 480 0
242 20241118 155000 0 480 480 480 480 0
243 20241118 154900 0 480 480 480 480 0
244 20241118 154800 0 480 480 480 480 0
245 20241118 154700 0 480 480 480 480 0
246 20241118 154600 0 480 480 480 480 0
247 20241118 154500 0 480 480 480 480 0
248 20241118 154400 0 480 480 480 480 0
249 20241118 154300 0 480 480 480 480 0
250 20241118 154200 0 480 480 480 480 0
251 20241118 154100 0 480 480 480 480 0
252 20241118 154000 0 480 480 480 480 0
253 20241118 153900 0 480 480 480 480 0
254 20241118 153800 0 480 480 480 480 0
255 20241118 153700 0 480 480 480 480 0
256 20241118 153600 0 480 480 480 480 0
257 20241118 153500 0 480 480 480 480 0
258 20241118 153400 0 480 480 480 480 0
259 20241118 153300 0 480 480 480 480 0
260 20241118 153200 0 480 480 480 480 0
261 20241118 153100 0 480 480 480 480 0
262 20241118 153000 0 480 480 480 480 0
263 20241118 152900 0 480 480 480 480 0
264 20241118 152800 0 480 480 480 480 0
265 20241118 152700 0 480 480 480 480 0
266 20241118 152600 0 480 480 480 480 0
267 20241118 152500 0 480 480 480 480 0
268 20241118 152400 0 480 480 480 480 0
269 20241118 152300 0 480 480 480 480 0
270 20241118 152200 0 480 480 480 480 0
271 20241118 152100 0 480 480 480 480 0
272 20241118 152000 0 480 480 480 480 0
273 20241118 151900 0 480 480 480 480 0
274 20241118 151800 0 480 480 480 480 0
275 20241118 151700 0 480 480 480 480 0
276 20241118 151600 0 480 480 480 480 0
277 20241118 151500 0 480 480 480 480 0
278 20241118 151400 0 480 480 480 480 0
279 20241118 151300 0 480 480 480 480 0
280 20241118 151200 0 480 480 480 480 0
281 20241118 151100 0 480 480 480 480 0
282 20241118 151000 0 480 480 480 480 0
283 20241118 150900 0 480 480 480 480 0
284 20241118 150800 0 480 480 480 480 0
285 20241118 150700 0 480 480 480 480 0
286 20241118 150600 0 480 480 480 480 0
287 20241118 150500 0 480 480 480 480 0
288 20241118 150400 0 480 480 480 480 0
289 20241118 150300 0 480 480 480 480 0
290 20241118 150200 0 480 480 480 480 0
291 20241118 150100 0 480 480 480 480 0
292 20241118 150000 0 480 480 480 480 0
293 20241118 145900 0 480 480 480 480 0
294 20241118 145800 0 480 480 480 480 0
295 20241118 145700 0 480 480 480 480 0
296 20241118 145600 0 480 480 480 480 0
297 20241118 145500 0 480 480 480 480 0
298 20241118 145400 0 480 480 480 480 0
299 20241118 145300 0 480 480 480 480 0
300 20241118 145200 0 480 480 480 480 0
301 20241118 145100 0 480 480 480 480 0
302 20241118 145000 0 480 480 480 480 0
303 20241118 144900 0 480 480 480 480 0
304 20241118 144800 0 480 480 480 480 0
305 20241118 144700 0 480 480 480 480 0
306 20241118 144600 0 480 480 480 480 0
307 20241118 144500 0 480 480 480 480 0
308 20241118 144400 0 480 480 480 480 0
309 20241118 144300 0 480 480 480 480 0
310 20241118 144200 0 480 480 480 480 0
311 20241118 144100 0 480 480 480 480 0
312 20241118 144000 0 480 480 480 480 0
313 20241118 143900 0 480 480 480 480 0
314 20241118 143800 0 480 480 480 480 0
315 20241118 143700 0 480 480 480 480 0
316 20241118 143600 0 480 480 480 480 0
317 20241118 143500 0 480 480 480 480 0
318 20241118 143400 0 480 480 480 480 0
319 20241118 143300 0 480 480 480 480 0
320 20241118 143200 0 480 480 480 480 0
321 20241118 143100 0 480 480 480 480 0
322 20241118 143000 0 480 480 480 480 0
323 20241118 142900 0 480 480 480 480 0
324 20241118 142800 0 480 480 480 480 0
325 20241118 142700 0 480 480 480 480 0
326 20241118 142600 0 480 480 480 480 0
327 20241118 142500 0 480 480 480 480 0
328 20241118 142400 0 480 480 480 480 0
329 20241118 142300 0 480 480 480 480 0
330 20241118 142200 0 480 480 480 480 0
331 20241118 142100 0 480 480 480 480 0
332 20241118 142000 0 480 480 480 480 0
333 20241118 141900 0 480 480 480 480 0
334 20241118 141800 0 480 480 480 480 0
335 20241118 141700 0 480 480 480 480 0
336 20241118 141600 0 480 480 480 480 0
337 20241118 141500 0 480 480 480 480 0
338 20241118 141400 0 480 480 480 480 0
339 20241118 141300 0 480 480 480 480 0
340 20241118 141200 0 480 480 480 480 0
341 20241118 141100 0 480 480 480 480 0
342 20241118 141000 0 480 480 480 480 0
343 20241118 140900 0 480 480 480 480 0
344 20241118 140800 0 480 480 480 480 0
345 20241118 140700 0 480 480 480 480 0
346 20241118 140600 0 480 480 480 480 0
347 20241118 140500 0 480 480 480 480 0
348 20241118 140400 0 480 480 480 480 0
349 20241118 140300 0 480 480 480 480 0
350 20241118 140200 0 480 480 480 480 0
351 20241118 140100 0 480 480 480 480 0
352 20241118 140000 0 480 480 480 480 0
353 20241118 135900 0 480 480 480 480 0
354 20241118 135800 0 480 480 480 480 0
355 20241118 135700 0 480 480 480 480 0
356 20241118 135600 0 480 480 480 480 0
357 20241118 135500 0 480 480 480 480 0
358 20241118 135400 0 480 480 480 480 0
359 20241118 135300 0 480 480 480 480 0
360 20241118 135200 0 480 480 480 480 0
361 20241118 135100 0 480 480 480 480 0
362 20241118 135000 0 480 480 480 480 0
363 20241118 134900 0 480 480 480 480 0
364 20241118 134800 0 480 480 480 480 0
365 20241118 134700 0 480 480 480 480 0
366 20241118 134600 0 480 480 480 480 0
367 20241118 134500 0 480 480 480 480 0
368 20241118 134400 0 480 480 480 480 0
369 20241118 134300 0 480 480 480 480 0
370 20241118 134200 0 480 480 480 480 0
371 20241118 134100 0 480 480 480 480 0
372 20241118 134000 0 480 480 480 480 0
373 20241118 133900 0 480 480 480 480 0
374 20241118 133800 0 480 480 480 480 0
375 20241118 133700 0 480 480 480 480 0
376 20241118 133600 0 480 480 480 480 0
377 20241118 133500 0 480 480 480 480 0
378 20241118 133400 0 480 480 480 480 0
379 20241118 133300 0 480 480 480 480 0
380 20241118 133200 0 480 480 480 480 0
381 20241118 133100 0 480 480 480 480 0
382 20241118 133000 0 480 480 480 480 0
383 20241118 132900 0 480 480 480 480 0
384 20241118 132800 0 480 480 480 480 0
385 20241118 132700 0 480 480 480 480 0
386 20241118 132600 0 480 480 480 480 0
387 20241118 132500 0 480 480 480 480 0
388 20241118 132400 0 480 480 480 480 0
389 20241118 132300 0 480 480 480 480 0
390 20241118 132200 0 480 480 480 480 0
391 20241118 132100 0 480 480 480 480 0
392 20241118 132000 0 480 480 480 480 0
393 20241118 131900 0 480 480 480 480 0
394 20241118 131800 0 480 480 480 480 0
395 20241118 131700 0 480 480 480 480 0
396 20241118 131600 0 480 480 480 480 0
397 20241118 131500 0 480 480 480 480 0
398 20241118 131400 0 480 480 480 480 0
399 20241118 131300 0 480 480 480 480 0
400 20241118 131200 0 480 480 480 480 0
401 20241118 131100 0 480 480 480 480 0
402 20241118 131000 0 480 480 480 480 0
403 20241118 130900 0 480 480 480 480 0
404 20241118 130800 0 480 480 480 480 0
405 20241118 130700 0 480 480 480 480 0
406 20241118 130600 0 480 480 480 480 0
407 20241118 130500 0 480 480 480 480 0
408 20241118 130400 0 480 480 480 480 0
409 20241118 130300 0 480 480 480 480 0
410 20241118 130200 0 480 480 480 480 0
411 20241118 130100 0 480 480 480 480 0
412 20241118 130000 0 480 480 480 480 0
413 20241118 125900 0 480 480 480 480 0
414 20241118 125800 0 480 480 480 480 0
415 20241118 125700 0 480 480 480 480 0
416 20241118 125600 0 480 480 480 480 0
417 20241118 125500 0 480 480 480 480 0
418 20241118 125400 0 480 480 480 480 0
419 20241118 125300 0 480 480 480 480 0
420 20241118 125200 0 480 480 480 480 0
421 20241118 125100 0 480 480 480 480 0
422 20241118 125000 0 480 480 480 480 0
423 20241118 124900 0 480 480 480 480 0
424 20241118 124800 0 480 480 480 480 0
425 20241118 124700 0 480 480 480 480 0
426 20241118 124600 0 480 480 480 480 0
427 20241118 124500 0 480 480 480 480 0
428 20241118 124400 0 480 480 480 480 0
429 20241118 124300 0 480 480 480 480 0
430 20241118 124200 0 480 480 480 480 0
431 20241118 124100 0 480 480 480 480 0
432 20241118 124000 0 480 480 480 480 0
433 20241118 123900 0 480 480 480 480 0
434 20241118 123800 0 480 480 480 480 0
435 20241118 123700 0 480 480 480 480 0
436 20241118 123600 0 480 480 480 480 0
437 20241118 123500 0 480 480 480 480 0
438 20241118 123400 0 480 480 480 480 0
439 20241118 123300 0 480 480 480 480 0
440 20241118 123200 0 480 480 480 480 0
441 20241118 123100 0 480 480 480 480 0
442 20241118 123000 0 480 480 480 480 0
443 20241118 122900 0 480 480 480 480 0
444 20241118 122800 0 480 480 480 480 0
445 20241118 122700 0 480 480 480 480 0
446 20241118 122600 0 480 480 480 480 0
447 20241118 122500 0 480 480 480 480 0
448 20241118 122400 0 480 480 480 480 0
449 20241118 122300 0 480 480 480 480 0
450 20241118 122200 0 480 480 480 480 0
451 20241118 122100 0 480 480 480 480 0
452 20241118 122000 0 480 480 480 480 0
453 20241118 121900 0 480 480 480 480 0
454 20241118 121800 0 480 480 480 480 0
455 20241118 121700 0 480 480 480 480 0
456 20241118 121600 0 480 480 480 480 0
457 20241118 121500 0 480 480 480 480 0
458 20241118 121400 0 480 480 480 480 0
459 20241118 121300 0 480 480 480 480 0
460 20241118 121200 0 480 480 480 480 0
461 20241118 121100 0 480 480 480 480 0
462 20241118 121000 0 480 480 480 480 0
463 20241118 120900 0 480 480 480 480 0
464 20241118 120800 0 480 480 480 480 0
465 20241118 120700 0 480 480 480 480 0
466 20241118 120600 0 480 480 480 480 0
467 20241118 120500 0 480 480 480 480 0
468 20241118 120400 0 480 480 480 480 0
469 20241118 120300 0 480 480 480 480 0
470 20241118 120200 0 480 480 480 480 0
471 20241118 120100 0 480 480 480 480 0
472 20241118 120000 0 480 480 480 480 0
473 20241118 115900 0 480 480 480 480 0
474 20241118 115800 0 480 480 480 480 0
475 20241118 115700 0 480 480 480 480 0
476 20241118 115600 0 480 480 480 480 0
477 20241118 115500 0 480 480 480 480 0
478 20241118 115400 0 480 480 480 480 0
479 20241118 115300 0 480 480 480 480 0
480 20241118 115200 0 480 480 480 480 0
481 20241118 115100 0 480 480 480 480 0
482 20241118 115000 0 480 480 480 480 0
483 20241118 114900 0 480 480 480 480 0
484 20241118 114800 0 480 480 480 480 0
485 20241118 114700 0 480 480 480 480 0
486 20241118 114600 0 480 480 480 480 0
487 20241118 114500 0 480 480 480 480 0
488 20241118 114400 0 480 480 480 480 0
489 20241118 114300 0 480 480 480 480 0
490 20241118 114200 0 480 480 480 480 0
491 20241118 114100 0 480 480 480 480 0
492 20241118 114000 0 480 480 480 480 0
493 20241118 113900 0 480 480 480 480 0
494 20241118 113800 0 480 480 480 480 0
495 20241118 113700 0 480 480 480 480 0
496 20241118 113600 0 480 480 480 480 0
497 20241118 113500 0 480 480 480 480 0
498 20241118 113400 0 480 480 480 480 0
499 20241118 113300 0 480 480 480 480 0
500 20241118 113200 0 480 480 480 480 0
501 20241118 113100 0 480 480 480 480 0
502 20241118 113000 0 480 480 480 480 0
503 20241118 112900 0 480 480 480 480 0
504 20241118 112800 0 480 480 480 480 0
505 20241118 112700 0 480 480 480 480 0
506 20241118 112600 0 480 480 480 480 0
507 20241118 112500 0 480 480 480 480 0
508 20241118 112400 0 480 480 480 480 0
509 20241118 112300 0 480 480 480 480 0
510 20241118 112200 0 480 480 480 480 0
511 20241118 112100 0 480 480 480 480 0
512 20241118 112000 0 480 480 480 480 0
513 20241118 111900 0 480 480 480 480 0
514 20241118 111800 0 480 480 480 480 0
515 20241118 111700 0 480 480 480 480 0
516 20241118 111600 0 480 480 480 480 0
517 20241118 111500 0 480 480 480 480 0
518 20241118 111400 0 480 480 480 480 0
519 20241118 111300 0 480 480 480 480 0
520 20241118 111200 0 480 480 480 480 0
521 20241118 111100 0 480 480 480 480 0
522 20241118 111000 0 480 480 480 480 0
523 20241118 110900 0 480 480 480 480 0
524 20241118 110800 0 480 480 480 480 0
525 20241118 110700 0 480 480 480 480 0
526 20241118 110600 0 480 480 480 480 0
527 20241118 110500 0 480 480 480 480 0
528 20241118 110400 0 480 480 480 480 0
529 20241118 110300 0 480 480 480 480 0
530 20241118 110200 0 480 480 480 480 0
531 20241118 110100 0 480 480 480 480 0
532 20241118 110000 0 480 480 480 480 0
533 20241118 105900 0 480 480 480 480 0
534 20241118 105800 0 480 480 480 480 0
535 20241118 105700 0 480 480 480 480 0
536 20241118 105600 0 480 480 480 480 0
537 20241118 105500 0 480 480 480 480 0
538 20241118 105400 0 480 480 480 480 0
539 20241118 105300 0 480 480 480 480 0
540 20241118 105200 0 480 480 480 480 0
541 20241118 105100 0 480 480 480 480 0
542 20241118 105000 0 480 480 480 480 0
543 20241118 104900 0 480 480 480 480 0
544 20241118 104800 0 480 480 480 480 0
545 20241118 104700 0 480 480 480 480 0
546 20241118 104600 0 480 480 480 480 0
547 20241118 104500 0 480 480 480 480 0
548 20241118 104400 0 480 480 480 480 0
549 20241118 104300 0 480 480 480 480 0
550 20241118 104200 0 480 480 480 480 0
551 20241118 104100 0 480 480 480 480 0
552 20241118 104000 0 480 480 480 480 0
553 20241118 103900 0 480 480 480 480 0
554 20241118 103800 0 480 480 480 480 0
555 20241118 103700 0 480 480 480 480 0
556 20241118 103600 0 480 480 480 480 0
557 20241118 103500 0 480 480 480 480 0
558 20241118 103400 0 480 480 480 480 0
559 20241118 103300 0 480 480 480 480 0
560 20241118 103200 0 480 480 480 480 0
561 20241118 103100 0 480 480 480 480 0
562 20241118 103000 0 480 480 480 480 0
563 20241118 102900 0 480 480 480 480 0
564 20241118 102800 0 480 480 480 480 0
565 20241118 102700 0 480 480 480 480 0
566 20241118 102600 0 480 480 480 480 0
567 20241118 102500 0 480 480 480 480 0
568 20241118 102400 0 480 480 480 480 0
569 20241118 102300 0 480 480 480 480 0
570 20241118 102200 0 480 480 480 480 0
571 20241118 102100 0 480 480 480 480 0
572 20241118 102000 0 480 480 480 480 0
573 20241118 101900 0 480 480 480 480 0
574 20241118 101800 0 480 480 480 480 0
575 20241118 101700 0 480 480 480 480 0
576 20241118 101600 0 480 480 480 480 0
577 20241118 101500 0 480 480 480 480 0
578 20241118 101400 0 480 480 480 480 0
579 20241118 101300 0 480 480 480 480 0
580 20241118 101200 0 480 480 480 480 0
581 20241118 101100 0 480 480 480 480 0
582 20241118 101000 0 480 480 480 480 0
583 20241118 100900 0 480 480 480 480 0
584 20241118 100800 0 480 480 480 480 0
585 20241118 100700 0 480 480 480 480 0
586 20241118 100600 0 480 480 480 480 0
587 20241118 100500 0 480 480 480 480 0
588 20241118 100400 0 480 480 480 480 0
589 20241118 100300 0 480 480 480 480 0
590 20241118 100200 0 480 480 480 480 0
591 20241118 100100 0 480 480 480 480 0
592 20241118 100000 0 480 480 480 480 0
593 20241118 095900 0 480 480 480 480 0
594 20241118 095800 0 480 480 480 480 0
595 20241118 095700 0 480 480 480 480 0
596 20241118 095600 0 480 480 480 480 0
597 20241118 095500 0 480 480 480 480 0
598 20241118 095400 0 480 480 480 480 0
599 20241118 095300 0 480 480 480 480 0
600 20241118 095200 0 480 480 480 480 0
601 20241118 095100 0 480 480 480 480 0
602 20241118 095000 0 480 480 480 480 0
603 20241118 094900 0 480 480 480 480 0
604 20241118 094800 0 480 480 480 480 0
605 20241118 094700 0 480 480 480 480 0
606 20241118 094600 0 480 480 480 480 0
607 20241118 094500 0 480 480 480 480 0
608 20241118 094400 0 480 480 480 480 0
609 20241118 094300 0 480 480 480 480 0
610 20241118 094200 0 480 480 480 480 0
611 20241118 094100 0 480 480 480 480 0
612 20241118 094000 0 480 480 480 480 0
613 20241118 093900 0 480 480 480 480 0
614 20241118 093800 0 480 480 480 480 0
615 20241118 093700 0 480 480 480 480 0
616 20241118 093600 0 480 480 480 480 0
617 20241118 093500 0 480 480 480 480 0
618 20241118 093400 0 480 480 480 480 0
619 20241118 093300 0 480 480 480 480 0
620 20241118 093200 0 480 480 480 480 0
621 20241118 093100 0 480 480 480 480 0
622 20241118 093000 0 480 480 480 480 0
623 20241118 092900 0 480 480 480 480 0
624 20241118 092800 0 480 480 480 480 0
625 20241118 092700 0 480 480 480 480 0
626 20241118 092600 0 480 480 480 480 0
627 20241118 092500 0 480 480 480 480 0
628 20241118 092400 0 480 480 480 480 0
629 20241118 092300 0 480 480 480 480 0
630 20241118 092200 0 480 480 480 480 0
631 20241118 092100 0 480 480 480 480 0
632 20241118 092000 0 480 480 480 480 0
633 20241118 091900 0 480 480 480 480 0
634 20241118 091800 0 480 480 480 480 0
635 20241118 091700 0 480 480 480 480 0
636 20241118 091600 0 480 480 480 480 0
637 20241118 091500 0 480 480 480 480 0
638 20241118 091400 0 480 480 480 480 0
639 20241118 091300 0 480 480 480 480 0
640 20241118 091200 0 480 480 480 480 0
641 20241118 091100 0 480 480 480 480 0
642 20241118 091000 0 480 480 480 480 0
643 20241118 090900 0 480 480 480 480 0
644 20241118 090800 0 480 480 480 480 0
645 20241118 090700 0 480 480 480 480 0
646 20241118 090600 0 480 480 480 480 0
647 20241118 090500 0 480 480 480 480 0
648 20241118 090400 0 480 480 480 480 0
649 20241118 090300 0 480 480 480 480 0
650 20241118 090200 0 480 480 480 480 0
651 20241118 090100 0 480 480 480 480 0
652 20241118 090000 0 480 480 480 480 0