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

691
196490/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202900,0,203,203,203,203,0
20241118,202800,0,203,203,203,203,0
20241118,202700,0,203,203,203,203,0
20241118,202600,0,203,203,203,203,0
20241118,202500,0,203,203,203,203,0
20241118,202400,0,203,203,203,203,0
20241118,202300,0,203,203,203,203,0
20241118,202200,0,203,203,203,203,0
20241118,202100,0,203,203,203,203,0
20241118,202000,0,203,203,203,203,0
20241118,201900,0,203,203,203,203,0
20241118,201800,0,203,203,203,203,0
20241118,201700,0,203,203,203,203,0
20241118,201600,0,203,203,203,203,0
20241118,201500,0,203,203,203,203,0
20241118,201400,0,203,203,203,203,0
20241118,201300,0,203,203,203,203,0
20241118,201200,0,203,203,203,203,0
20241118,201100,0,203,203,203,203,0
20241118,201000,0,203,203,203,203,0
20241118,200900,0,203,203,203,203,0
20241118,200800,0,203,203,203,203,0
20241118,200700,0,203,203,203,203,0
20241118,200600,0,203,203,203,203,0
20241118,200500,0,203,203,203,203,0
20241118,200400,0,203,203,203,203,0
20241118,200300,0,203,203,203,203,0
20241118,200200,0,203,203,203,203,0
20241118,200100,0,203,203,203,203,0
20241118,200000,0,203,203,203,203,0
20241118,195900,0,203,203,203,203,0
20241118,195800,0,203,203,203,203,0
20241118,195700,0,203,203,203,203,0
20241118,195600,0,203,203,203,203,0
20241118,195500,0,203,203,203,203,0
20241118,195400,0,203,203,203,203,0
20241118,195300,0,203,203,203,203,0
20241118,195200,0,203,203,203,203,0
20241118,195100,0,203,203,203,203,0
20241118,195000,0,203,203,203,203,0
20241118,194900,0,203,203,203,203,0
20241118,194800,0,203,203,203,203,0
20241118,194700,0,203,203,203,203,0
20241118,194600,0,203,203,203,203,0
20241118,194500,0,203,203,203,203,0
20241118,194400,0,203,203,203,203,0
20241118,194300,0,203,203,203,203,0
20241118,194200,0,203,203,203,203,0
20241118,194100,0,203,203,203,203,0
20241118,194000,0,203,203,203,203,0
20241118,193900,0,203,203,203,203,0
20241118,193800,0,203,203,203,203,0
20241118,193700,0,203,203,203,203,0
20241118,193600,0,203,203,203,203,0
20241118,193500,0,203,203,203,203,0
20241118,193400,0,203,203,203,203,0
20241118,193300,0,203,203,203,203,0
20241118,193200,0,203,203,203,203,0
20241118,193100,0,203,203,203,203,0
20241118,193000,0,203,203,203,203,0
20241118,192900,0,203,203,203,203,0
20241118,192800,0,203,203,203,203,0
20241118,192700,0,203,203,203,203,0
20241118,192600,0,203,203,203,203,0
20241118,192500,0,203,203,203,203,0
20241118,192400,0,203,203,203,203,0
20241118,192300,0,203,203,203,203,0
20241118,192200,0,203,203,203,203,0
20241118,192100,0,203,203,203,203,0
20241118,192000,0,203,203,203,203,0
20241118,191900,0,203,203,203,203,0
20241118,191800,0,203,203,203,203,0
20241118,191700,0,203,203,203,203,0
20241118,191600,0,203,203,203,203,0
20241118,191500,0,203,203,203,203,0
20241118,191400,0,203,203,203,203,0
20241118,191300,0,203,203,203,203,0
20241118,191200,0,203,203,203,203,0
20241118,191100,0,203,203,203,203,0
20241118,191000,0,203,203,203,203,0
20241118,190900,0,203,203,203,203,0
20241118,190800,0,203,203,203,203,0
20241118,190700,0,203,203,203,203,0
20241118,190600,0,203,203,203,203,0
20241118,190500,0,203,203,203,203,0
20241118,190400,0,203,203,203,203,0
20241118,190300,0,203,203,203,203,0
20241118,190200,0,203,203,203,203,0
20241118,190100,0,203,203,203,203,0
20241118,190000,0,203,203,203,203,0
20241118,185900,0,203,203,203,203,0
20241118,185800,0,203,203,203,203,0
20241118,185700,0,203,203,203,203,0
20241118,185600,0,203,203,203,203,0
20241118,185500,0,203,203,203,203,0
20241118,185400,0,203,203,203,203,0
20241118,185300,0,203,203,203,203,0
20241118,185200,0,203,203,203,203,0
20241118,185100,0,203,203,203,203,0
20241118,185000,0,203,203,203,203,0
20241118,184900,0,203,203,203,203,0
20241118,184800,0,203,203,203,203,0
20241118,184700,0,203,203,203,203,0
20241118,184600,0,203,203,203,203,0
20241118,184500,0,203,203,203,203,0
20241118,184400,0,203,203,203,203,0
20241118,184300,0,203,203,203,203,0
20241118,184200,0,203,203,203,203,0
20241118,184100,0,203,203,203,203,0
20241118,184000,0,203,203,203,203,0
20241118,183900,0,203,203,203,203,0
20241118,183800,0,203,203,203,203,0
20241118,183700,0,203,203,203,203,0
20241118,183600,0,203,203,203,203,0
20241118,183500,0,203,203,203,203,0
20241118,183400,0,203,203,203,203,0
20241118,183300,0,203,203,203,203,0
20241118,183200,0,203,203,203,203,0
20241118,183100,0,203,203,203,203,0
20241118,183000,0,203,203,203,203,0
20241118,182900,0,203,203,203,203,0
20241118,182800,0,203,203,203,203,0
20241118,182700,0,203,203,203,203,0
20241118,182600,0,203,203,203,203,0
20241118,182500,0,203,203,203,203,0
20241118,182400,0,203,203,203,203,0
20241118,182300,0,203,203,203,203,0
20241118,182200,0,203,203,203,203,0
20241118,182100,0,203,203,203,203,0
20241118,182000,0,203,203,203,203,0
20241118,181900,0,203,203,203,203,0
20241118,181800,0,203,203,203,203,0
20241118,181700,0,203,203,203,203,0
20241118,181600,0,203,203,203,203,0
20241118,181500,0,203,203,203,203,0
20241118,181400,0,203,203,203,203,0
20241118,181300,0,203,203,203,203,0
20241118,181200,0,203,203,203,203,0
20241118,181100,0,203,203,203,203,0
20241118,181000,0,203,203,203,203,0
20241118,180900,0,203,203,203,203,0
20241118,180800,0,203,203,203,203,0
20241118,180700,0,203,203,203,203,0
20241118,180600,0,203,203,203,203,0
20241118,180500,0,203,203,203,203,0
20241118,180400,0,203,203,203,203,0
20241118,180300,0,203,203,203,203,0
20241118,180200,0,203,203,203,203,0
20241118,180100,0,203,203,203,203,0
20241118,180000,0,203,203,203,203,0
20241118,175900,0,203,203,203,203,0
20241118,175800,0,203,203,203,203,0
20241118,175700,0,203,203,203,203,0
20241118,175600,0,203,203,203,203,0
20241118,175500,0,203,203,203,203,0
20241118,175400,0,203,203,203,203,0
20241118,175300,0,203,203,203,203,0
20241118,175200,0,203,203,203,203,0
20241118,175100,0,203,203,203,203,0
20241118,175000,0,203,203,203,203,0
20241118,174900,0,203,203,203,203,0
20241118,174800,0,203,203,203,203,0
20241118,174700,0,203,203,203,203,0
20241118,174600,0,203,203,203,203,0
20241118,174500,0,203,203,203,203,0
20241118,174400,0,203,203,203,203,0
20241118,174300,0,203,203,203,203,0
20241118,174200,0,203,203,203,203,0
20241118,174100,0,203,203,203,203,0
20241118,174000,0,203,203,203,203,0
20241118,173900,0,203,203,203,203,0
20241118,173800,0,203,203,203,203,0
20241118,173700,0,203,203,203,203,0
20241118,173600,0,203,203,203,203,0
20241118,173500,0,203,203,203,203,0
20241118,173400,0,203,203,203,203,0
20241118,173300,0,203,203,203,203,0
20241118,173200,0,203,203,203,203,0
20241118,173100,0,203,203,203,203,0
20241118,173000,0,203,203,203,203,0
20241118,172900,0,203,203,203,203,0
20241118,172800,0,203,203,203,203,0
20241118,172700,0,203,203,203,203,0
20241118,172600,0,203,203,203,203,0
20241118,172500,0,203,203,203,203,0
20241118,172400,0,203,203,203,203,0
20241118,172300,0,203,203,203,203,0
20241118,172200,0,203,203,203,203,0
20241118,172100,0,203,203,203,203,0
20241118,172000,0,203,203,203,203,0
20241118,171900,0,203,203,203,203,0
20241118,171800,0,203,203,203,203,0
20241118,171700,0,203,203,203,203,0
20241118,171600,0,203,203,203,203,0
20241118,171500,0,203,203,203,203,0
20241118,171400,0,203,203,203,203,0
20241118,171300,0,203,203,203,203,0
20241118,171200,0,203,203,203,203,0
20241118,171100,0,203,203,203,203,0
20241118,171000,0,203,203,203,203,0
20241118,170900,0,203,203,203,203,0
20241118,170800,0,203,203,203,203,0
20241118,170700,0,203,203,203,203,0
20241118,170600,0,203,203,203,203,0
20241118,170500,0,203,203,203,203,0
20241118,170400,0,203,203,203,203,0
20241118,170300,0,203,203,203,203,0
20241118,170200,0,203,203,203,203,0
20241118,170100,0,203,203,203,203,0
20241118,170000,0,203,203,203,203,0
20241118,165900,0,203,203,203,203,0
20241118,165800,0,203,203,203,203,0
20241118,165700,0,203,203,203,203,0
20241118,165600,0,203,203,203,203,0
20241118,165500,0,203,203,203,203,0
20241118,165400,0,203,203,203,203,0
20241118,165300,0,203,203,203,203,0
20241118,165200,0,203,203,203,203,0
20241118,165100,0,203,203,203,203,0
20241118,165000,0,203,203,203,203,0
20241118,164900,0,203,203,203,203,0
20241118,164800,0,203,203,203,203,0
20241118,164700,0,203,203,203,203,0
20241118,164600,0,203,203,203,203,0
20241118,164500,0,203,203,203,203,0
20241118,164400,0,203,203,203,203,0
20241118,164300,0,203,203,203,203,0
20241118,164200,0,203,203,203,203,0
20241118,164100,0,203,203,203,203,0
20241118,164000,0,203,203,203,203,0
20241118,163900,0,203,203,203,203,0
20241118,163800,0,203,203,203,203,0
20241118,163700,0,203,203,203,203,0
20241118,163600,0,203,203,203,203,0
20241118,163500,0,203,203,203,203,0
20241118,163400,0,203,203,203,203,0
20241118,163300,0,203,203,203,203,0
20241118,163200,0,203,203,203,203,0
20241118,163100,0,203,203,203,203,0
20241118,163000,0,203,203,203,203,0
20241118,162900,0,203,203,203,203,0
20241118,162800,0,203,203,203,203,0
20241118,162700,0,203,203,203,203,0
20241118,162600,0,203,203,203,203,0
20241118,162500,0,203,203,203,203,0
20241118,162400,0,203,203,203,203,0
20241118,162300,0,203,203,203,203,0
20241118,162200,0,203,203,203,203,0
20241118,162100,0,203,203,203,203,0
20241118,162000,0,203,203,203,203,0
20241118,161900,0,203,203,203,203,0
20241118,161800,0,203,203,203,203,0
20241118,161700,0,203,203,203,203,0
20241118,161600,0,203,203,203,203,0
20241118,161500,0,203,203,203,203,0
20241118,161400,0,203,203,203,203,0
20241118,161300,0,203,203,203,203,0
20241118,161200,0,203,203,203,203,0
20241118,161100,0,203,203,203,203,0
20241118,161000,0,203,203,203,203,0
20241118,160900,0,203,203,203,203,0
20241118,160800,0,203,203,203,203,0
20241118,160700,0,203,203,203,203,0
20241118,160600,0,203,203,203,203,0
20241118,160500,0,203,203,203,203,0
20241118,160400,0,203,203,203,203,0
20241118,160300,0,203,203,203,203,0
20241118,160200,0,203,203,203,203,0
20241118,160100,0,203,203,203,203,0
20241118,160000,0,203,203,203,203,0
20241118,155900,0,203,203,203,203,0
20241118,155800,0,203,203,203,203,0
20241118,155700,0,203,203,203,203,0
20241118,155600,0,203,203,203,203,0
20241118,155500,0,203,203,203,203,0
20241118,155400,0,203,203,203,203,0
20241118,155300,0,203,203,203,203,0
20241118,155200,0,203,203,203,203,0
20241118,155100,0,203,203,203,203,0
20241118,155000,0,203,203,203,203,0
20241118,154900,0,203,203,203,203,0
20241118,154800,0,203,203,203,203,0
20241118,154700,0,203,203,203,203,0
20241118,154600,0,203,203,203,203,0
20241118,154500,0,203,203,203,203,0
20241118,154400,0,203,203,203,203,0
20241118,154300,0,203,203,203,203,0
20241118,154200,0,203,203,203,203,0
20241118,154100,0,203,203,203,203,0
20241118,154000,0,203,203,203,203,0
20241118,153900,0,203,203,203,203,0
20241118,153800,0,203,203,203,203,0
20241118,153700,0,203,203,203,203,0
20241118,153600,0,203,203,203,203,0
20241118,153500,0,203,203,203,203,0
20241118,153400,0,203,203,203,203,0
20241118,153300,0,203,203,203,203,0
20241118,153200,0,203,203,203,203,0
20241118,153100,0,203,203,203,203,0
20241118,153000,0,203,203,203,203,0
20241118,152900,0,203,203,203,203,0
20241118,152800,0,203,203,203,203,0
20241118,152700,0,203,203,203,203,0
20241118,152600,0,203,203,203,203,0
20241118,152500,0,203,203,203,203,0
20241118,152400,0,203,203,203,203,0
20241118,152300,0,203,203,203,203,0
20241118,152200,0,203,203,203,203,0
20241118,152100,0,203,203,203,203,0
20241118,152000,0,203,203,203,203,0
20241118,151900,0,203,203,203,203,0
20241118,151800,0,203,203,203,203,0
20241118,151700,0,203,203,203,203,0
20241118,151600,0,203,203,203,203,0
20241118,151500,0,203,203,203,203,0
20241118,151400,0,203,203,203,203,0
20241118,151300,0,203,203,203,203,0
20241118,151200,0,203,203,203,203,0
20241118,151100,0,203,203,203,203,0
20241118,151000,0,203,203,203,203,0
20241118,150900,0,203,203,203,203,0
20241118,150800,0,203,203,203,203,0
20241118,150700,0,203,203,203,203,0
20241118,150600,0,203,203,203,203,0
20241118,150500,0,203,203,203,203,0
20241118,150400,0,203,203,203,203,0
20241118,150300,0,203,203,203,203,0
20241118,150200,0,203,203,203,203,0
20241118,150100,0,203,203,203,203,0
20241118,150000,0,203,203,203,203,0
20241118,145900,0,203,203,203,203,0
20241118,145800,0,203,203,203,203,0
20241118,145700,0,203,203,203,203,0
20241118,145600,0,203,203,203,203,0
20241118,145500,0,203,203,203,203,0
20241118,145400,0,203,203,203,203,0
20241118,145300,0,203,203,203,203,0
20241118,145200,0,203,203,203,203,0
20241118,145100,0,203,203,203,203,0
20241118,145000,0,203,203,203,203,0
20241118,144900,0,203,203,203,203,0
20241118,144800,0,203,203,203,203,0
20241118,144700,0,203,203,203,203,0
20241118,144600,0,203,203,203,203,0
20241118,144500,0,203,203,203,203,0
20241118,144400,0,203,203,203,203,0
20241118,144300,0,203,203,203,203,0
20241118,144200,0,203,203,203,203,0
20241118,144100,0,203,203,203,203,0
20241118,144000,0,203,203,203,203,0
20241118,143900,0,203,203,203,203,0
20241118,143800,0,203,203,203,203,0
20241118,143700,0,203,203,203,203,0
20241118,143600,0,203,203,203,203,0
20241118,143500,0,203,203,203,203,0
20241118,143400,0,203,203,203,203,0
20241118,143300,0,203,203,203,203,0
20241118,143200,0,203,203,203,203,0
20241118,143100,0,203,203,203,203,0
20241118,143000,0,203,203,203,203,0
20241118,142900,0,203,203,203,203,0
20241118,142800,0,203,203,203,203,0
20241118,142700,0,203,203,203,203,0
20241118,142600,0,203,203,203,203,0
20241118,142500,0,203,203,203,203,0
20241118,142400,0,203,203,203,203,0
20241118,142300,0,203,203,203,203,0
20241118,142200,0,203,203,203,203,0
20241118,142100,0,203,203,203,203,0
20241118,142000,0,203,203,203,203,0
20241118,141900,0,203,203,203,203,0
20241118,141800,0,203,203,203,203,0
20241118,141700,0,203,203,203,203,0
20241118,141600,0,203,203,203,203,0
20241118,141500,0,203,203,203,203,0
20241118,141400,0,203,203,203,203,0
20241118,141300,0,203,203,203,203,0
20241118,141200,0,203,203,203,203,0
20241118,141100,0,203,203,203,203,0
20241118,141000,0,203,203,203,203,0
20241118,140900,0,203,203,203,203,0
20241118,140800,0,203,203,203,203,0
20241118,140700,0,203,203,203,203,0
20241118,140600,0,203,203,203,203,0
20241118,140500,0,203,203,203,203,0
20241118,140400,0,203,203,203,203,0
20241118,140300,0,203,203,203,203,0
20241118,140200,0,203,203,203,203,0
20241118,140100,0,203,203,203,203,0
20241118,140000,0,203,203,203,203,0
20241118,135900,0,203,203,203,203,0
20241118,135800,0,203,203,203,203,0
20241118,135700,0,203,203,203,203,0
20241118,135600,0,203,203,203,203,0
20241118,135500,0,203,203,203,203,0
20241118,135400,0,203,203,203,203,0
20241118,135300,0,203,203,203,203,0
20241118,135200,0,203,203,203,203,0
20241118,135100,0,203,203,203,203,0
20241118,135000,0,203,203,203,203,0
20241118,134900,0,203,203,203,203,0
20241118,134800,0,203,203,203,203,0
20241118,134700,0,203,203,203,203,0
20241118,134600,0,203,203,203,203,0
20241118,134500,0,203,203,203,203,0
20241118,134400,0,203,203,203,203,0
20241118,134300,0,203,203,203,203,0
20241118,134200,0,203,203,203,203,0
20241118,134100,0,203,203,203,203,0
20241118,134000,0,203,203,203,203,0
20241118,133900,0,203,203,203,203,0
20241118,133800,0,203,203,203,203,0
20241118,133700,0,203,203,203,203,0
20241118,133600,0,203,203,203,203,0
20241118,133500,0,203,203,203,203,0
20241118,133400,0,203,203,203,203,0
20241118,133300,0,203,203,203,203,0
20241118,133200,0,203,203,203,203,0
20241118,133100,0,203,203,203,203,0
20241118,133000,0,203,203,203,203,0
20241118,132900,0,203,203,203,203,0
20241118,132800,0,203,203,203,203,0
20241118,132700,0,203,203,203,203,0
20241118,132600,0,203,203,203,203,0
20241118,132500,0,203,203,203,203,0
20241118,132400,0,203,203,203,203,0
20241118,132300,0,203,203,203,203,0
20241118,132200,0,203,203,203,203,0
20241118,132100,0,203,203,203,203,0
20241118,132000,0,203,203,203,203,0
20241118,131900,0,203,203,203,203,0
20241118,131800,0,203,203,203,203,0
20241118,131700,0,203,203,203,203,0
20241118,131600,0,203,203,203,203,0
20241118,131500,0,203,203,203,203,0
20241118,131400,0,203,203,203,203,0
20241118,131300,0,203,203,203,203,0
20241118,131200,0,203,203,203,203,0
20241118,131100,0,203,203,203,203,0
20241118,131000,0,203,203,203,203,0
20241118,130900,0,203,203,203,203,0
20241118,130800,0,203,203,203,203,0
20241118,130700,0,203,203,203,203,0
20241118,130600,0,203,203,203,203,0
20241118,130500,0,203,203,203,203,0
20241118,130400,0,203,203,203,203,0
20241118,130300,0,203,203,203,203,0
20241118,130200,0,203,203,203,203,0
20241118,130100,0,203,203,203,203,0
20241118,130000,0,203,203,203,203,0
20241118,125900,0,203,203,203,203,0
20241118,125800,0,203,203,203,203,0
20241118,125700,0,203,203,203,203,0
20241118,125600,0,203,203,203,203,0
20241118,125500,0,203,203,203,203,0
20241118,125400,0,203,203,203,203,0
20241118,125300,0,203,203,203,203,0
20241118,125200,0,203,203,203,203,0
20241118,125100,0,203,203,203,203,0
20241118,125000,0,203,203,203,203,0
20241118,124900,0,203,203,203,203,0
20241118,124800,0,203,203,203,203,0
20241118,124700,0,203,203,203,203,0
20241118,124600,0,203,203,203,203,0
20241118,124500,0,203,203,203,203,0
20241118,124400,0,203,203,203,203,0
20241118,124300,0,203,203,203,203,0
20241118,124200,0,203,203,203,203,0
20241118,124100,0,203,203,203,203,0
20241118,124000,0,203,203,203,203,0
20241118,123900,0,203,203,203,203,0
20241118,123800,0,203,203,203,203,0
20241118,123700,0,203,203,203,203,0
20241118,123600,0,203,203,203,203,0
20241118,123500,0,203,203,203,203,0
20241118,123400,0,203,203,203,203,0
20241118,123300,0,203,203,203,203,0
20241118,123200,0,203,203,203,203,0
20241118,123100,0,203,203,203,203,0
20241118,123000,0,203,203,203,203,0
20241118,122900,0,203,203,203,203,0
20241118,122800,0,203,203,203,203,0
20241118,122700,0,203,203,203,203,0
20241118,122600,0,203,203,203,203,0
20241118,122500,0,203,203,203,203,0
20241118,122400,0,203,203,203,203,0
20241118,122300,0,203,203,203,203,0
20241118,122200,0,203,203,203,203,0
20241118,122100,0,203,203,203,203,0
20241118,122000,0,203,203,203,203,0
20241118,121900,0,203,203,203,203,0
20241118,121800,0,203,203,203,203,0
20241118,121700,0,203,203,203,203,0
20241118,121600,0,203,203,203,203,0
20241118,121500,0,203,203,203,203,0
20241118,121400,0,203,203,203,203,0
20241118,121300,0,203,203,203,203,0
20241118,121200,0,203,203,203,203,0
20241118,121100,0,203,203,203,203,0
20241118,121000,0,203,203,203,203,0
20241118,120900,0,203,203,203,203,0
20241118,120800,0,203,203,203,203,0
20241118,120700,0,203,203,203,203,0
20241118,120600,0,203,203,203,203,0
20241118,120500,0,203,203,203,203,0
20241118,120400,0,203,203,203,203,0
20241118,120300,0,203,203,203,203,0
20241118,120200,0,203,203,203,203,0
20241118,120100,0,203,203,203,203,0
20241118,120000,0,203,203,203,203,0
20241118,115900,0,203,203,203,203,0
20241118,115800,0,203,203,203,203,0
20241118,115700,0,203,203,203,203,0
20241118,115600,0,203,203,203,203,0
20241118,115500,0,203,203,203,203,0
20241118,115400,0,203,203,203,203,0
20241118,115300,0,203,203,203,203,0
20241118,115200,0,203,203,203,203,0
20241118,115100,0,203,203,203,203,0
20241118,115000,0,203,203,203,203,0
20241118,114900,0,203,203,203,203,0
20241118,114800,0,203,203,203,203,0
20241118,114700,0,203,203,203,203,0
20241118,114600,0,203,203,203,203,0
20241118,114500,0,203,203,203,203,0
20241118,114400,0,203,203,203,203,0
20241118,114300,0,203,203,203,203,0
20241118,114200,0,203,203,203,203,0
20241118,114100,0,203,203,203,203,0
20241118,114000,0,203,203,203,203,0
20241118,113900,0,203,203,203,203,0
20241118,113800,0,203,203,203,203,0
20241118,113700,0,203,203,203,203,0
20241118,113600,0,203,203,203,203,0
20241118,113500,0,203,203,203,203,0
20241118,113400,0,203,203,203,203,0
20241118,113300,0,203,203,203,203,0
20241118,113200,0,203,203,203,203,0
20241118,113100,0,203,203,203,203,0
20241118,113000,0,203,203,203,203,0
20241118,112900,0,203,203,203,203,0
20241118,112800,0,203,203,203,203,0
20241118,112700,0,203,203,203,203,0
20241118,112600,0,203,203,203,203,0
20241118,112500,0,203,203,203,203,0
20241118,112400,0,203,203,203,203,0
20241118,112300,0,203,203,203,203,0
20241118,112200,0,203,203,203,203,0
20241118,112100,0,203,203,203,203,0
20241118,112000,0,203,203,203,203,0
20241118,111900,0,203,203,203,203,0
20241118,111800,0,203,203,203,203,0
20241118,111700,0,203,203,203,203,0
20241118,111600,0,203,203,203,203,0
20241118,111500,0,203,203,203,203,0
20241118,111400,0,203,203,203,203,0
20241118,111300,0,203,203,203,203,0
20241118,111200,0,203,203,203,203,0
20241118,111100,0,203,203,203,203,0
20241118,111000,0,203,203,203,203,0
20241118,110900,0,203,203,203,203,0
20241118,110800,0,203,203,203,203,0
20241118,110700,0,203,203,203,203,0
20241118,110600,0,203,203,203,203,0
20241118,110500,0,203,203,203,203,0
20241118,110400,0,203,203,203,203,0
20241118,110300,0,203,203,203,203,0
20241118,110200,0,203,203,203,203,0
20241118,110100,0,203,203,203,203,0
20241118,110000,0,203,203,203,203,0
20241118,105900,0,203,203,203,203,0
20241118,105800,0,203,203,203,203,0
20241118,105700,0,203,203,203,203,0
20241118,105600,0,203,203,203,203,0
20241118,105500,0,203,203,203,203,0
20241118,105400,0,203,203,203,203,0
20241118,105300,0,203,203,203,203,0
20241118,105200,0,203,203,203,203,0
20241118,105100,0,203,203,203,203,0
20241118,105000,0,203,203,203,203,0
20241118,104900,0,203,203,203,203,0
20241118,104800,0,203,203,203,203,0
20241118,104700,0,203,203,203,203,0
20241118,104600,0,203,203,203,203,0
20241118,104500,0,203,203,203,203,0
20241118,104400,0,203,203,203,203,0
20241118,104300,0,203,203,203,203,0
20241118,104200,0,203,203,203,203,0
20241118,104100,0,203,203,203,203,0
20241118,104000,0,203,203,203,203,0
20241118,103900,0,203,203,203,203,0
20241118,103800,0,203,203,203,203,0
20241118,103700,0,203,203,203,203,0
20241118,103600,0,203,203,203,203,0
20241118,103500,0,203,203,203,203,0
20241118,103400,0,203,203,203,203,0
20241118,103300,0,203,203,203,203,0
20241118,103200,0,203,203,203,203,0
20241118,103100,0,203,203,203,203,0
20241118,103000,0,203,203,203,203,0
20241118,102900,0,203,203,203,203,0
20241118,102800,0,203,203,203,203,0
20241118,102700,0,203,203,203,203,0
20241118,102600,0,203,203,203,203,0
20241118,102500,0,203,203,203,203,0
20241118,102400,0,203,203,203,203,0
20241118,102300,0,203,203,203,203,0
20241118,102200,0,203,203,203,203,0
20241118,102100,0,203,203,203,203,0
20241118,102000,0,203,203,203,203,0
20241118,101900,0,203,203,203,203,0
20241118,101800,0,203,203,203,203,0
20241118,101700,0,203,203,203,203,0
20241118,101600,0,203,203,203,203,0
20241118,101500,0,203,203,203,203,0
20241118,101400,0,203,203,203,203,0
20241118,101300,0,203,203,203,203,0
20241118,101200,0,203,203,203,203,0
20241118,101100,0,203,203,203,203,0
20241118,101000,0,203,203,203,203,0
20241118,100900,0,203,203,203,203,0
20241118,100800,0,203,203,203,203,0
20241118,100700,0,203,203,203,203,0
20241118,100600,0,203,203,203,203,0
20241118,100500,0,203,203,203,203,0
20241118,100400,0,203,203,203,203,0
20241118,100300,0,203,203,203,203,0
20241118,100200,0,203,203,203,203,0
20241118,100100,0,203,203,203,203,0
20241118,100000,0,203,203,203,203,0
20241118,095900,0,203,203,203,203,0
20241118,095800,0,203,203,203,203,0
20241118,095700,0,203,203,203,203,0
20241118,095600,0,203,203,203,203,0
20241118,095500,0,203,203,203,203,0
20241118,095400,0,203,203,203,203,0
20241118,095300,0,203,203,203,203,0
20241118,095200,0,203,203,203,203,0
20241118,095100,0,203,203,203,203,0
20241118,095000,0,203,203,203,203,0
20241118,094900,0,203,203,203,203,0
20241118,094800,0,203,203,203,203,0
20241118,094700,0,203,203,203,203,0
20241118,094600,0,203,203,203,203,0
20241118,094500,0,203,203,203,203,0
20241118,094400,0,203,203,203,203,0
20241118,094300,0,203,203,203,203,0
20241118,094200,0,203,203,203,203,0
20241118,094100,0,203,203,203,203,0
20241118,094000,0,203,203,203,203,0
20241118,093900,0,203,203,203,203,0
20241118,093800,0,203,203,203,203,0
20241118,093700,0,203,203,203,203,0
20241118,093600,0,203,203,203,203,0
20241118,093500,0,203,203,203,203,0
20241118,093400,0,203,203,203,203,0
20241118,093300,0,203,203,203,203,0
20241118,093200,0,203,203,203,203,0
20241118,093100,0,203,203,203,203,0
20241118,093000,0,203,203,203,203,0
20241118,092900,0,203,203,203,203,0
20241118,092800,0,203,203,203,203,0
20241118,092700,0,203,203,203,203,0
20241118,092600,0,203,203,203,203,0
20241118,092500,0,203,203,203,203,0
20241118,092400,0,203,203,203,203,0
20241118,092300,0,203,203,203,203,0
20241118,092200,0,203,203,203,203,0
20241118,092100,0,203,203,203,203,0
20241118,092000,0,203,203,203,203,0
20241118,091900,0,203,203,203,203,0
20241118,091800,0,203,203,203,203,0
20241118,091700,0,203,203,203,203,0
20241118,091600,0,203,203,203,203,0
20241118,091500,0,203,203,203,203,0
20241118,091400,0,203,203,203,203,0
20241118,091300,0,203,203,203,203,0
20241118,091200,0,203,203,203,203,0
20241118,091100,0,203,203,203,203,0
20241118,091000,0,203,203,203,203,0
20241118,090900,0,203,203,203,203,0
20241118,090800,0,203,203,203,203,0
20241118,090700,0,203,203,203,203,0
20241118,090600,0,203,203,203,203,0
20241118,090500,0,203,203,203,203,0
20241118,090400,0,203,203,203,203,0
20241118,090300,0,203,203,203,203,0
20241118,090200,0,203,203,203,203,0
20241118,090100,0,203,203,203,203,0
20241118,090000,0,203,203,203,203,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202900 0 203 203 203 203 0
3 20241118 202800 0 203 203 203 203 0
4 20241118 202700 0 203 203 203 203 0
5 20241118 202600 0 203 203 203 203 0
6 20241118 202500 0 203 203 203 203 0
7 20241118 202400 0 203 203 203 203 0
8 20241118 202300 0 203 203 203 203 0
9 20241118 202200 0 203 203 203 203 0
10 20241118 202100 0 203 203 203 203 0
11 20241118 202000 0 203 203 203 203 0
12 20241118 201900 0 203 203 203 203 0
13 20241118 201800 0 203 203 203 203 0
14 20241118 201700 0 203 203 203 203 0
15 20241118 201600 0 203 203 203 203 0
16 20241118 201500 0 203 203 203 203 0
17 20241118 201400 0 203 203 203 203 0
18 20241118 201300 0 203 203 203 203 0
19 20241118 201200 0 203 203 203 203 0
20 20241118 201100 0 203 203 203 203 0
21 20241118 201000 0 203 203 203 203 0
22 20241118 200900 0 203 203 203 203 0
23 20241118 200800 0 203 203 203 203 0
24 20241118 200700 0 203 203 203 203 0
25 20241118 200600 0 203 203 203 203 0
26 20241118 200500 0 203 203 203 203 0
27 20241118 200400 0 203 203 203 203 0
28 20241118 200300 0 203 203 203 203 0
29 20241118 200200 0 203 203 203 203 0
30 20241118 200100 0 203 203 203 203 0
31 20241118 200000 0 203 203 203 203 0
32 20241118 195900 0 203 203 203 203 0
33 20241118 195800 0 203 203 203 203 0
34 20241118 195700 0 203 203 203 203 0
35 20241118 195600 0 203 203 203 203 0
36 20241118 195500 0 203 203 203 203 0
37 20241118 195400 0 203 203 203 203 0
38 20241118 195300 0 203 203 203 203 0
39 20241118 195200 0 203 203 203 203 0
40 20241118 195100 0 203 203 203 203 0
41 20241118 195000 0 203 203 203 203 0
42 20241118 194900 0 203 203 203 203 0
43 20241118 194800 0 203 203 203 203 0
44 20241118 194700 0 203 203 203 203 0
45 20241118 194600 0 203 203 203 203 0
46 20241118 194500 0 203 203 203 203 0
47 20241118 194400 0 203 203 203 203 0
48 20241118 194300 0 203 203 203 203 0
49 20241118 194200 0 203 203 203 203 0
50 20241118 194100 0 203 203 203 203 0
51 20241118 194000 0 203 203 203 203 0
52 20241118 193900 0 203 203 203 203 0
53 20241118 193800 0 203 203 203 203 0
54 20241118 193700 0 203 203 203 203 0
55 20241118 193600 0 203 203 203 203 0
56 20241118 193500 0 203 203 203 203 0
57 20241118 193400 0 203 203 203 203 0
58 20241118 193300 0 203 203 203 203 0
59 20241118 193200 0 203 203 203 203 0
60 20241118 193100 0 203 203 203 203 0
61 20241118 193000 0 203 203 203 203 0
62 20241118 192900 0 203 203 203 203 0
63 20241118 192800 0 203 203 203 203 0
64 20241118 192700 0 203 203 203 203 0
65 20241118 192600 0 203 203 203 203 0
66 20241118 192500 0 203 203 203 203 0
67 20241118 192400 0 203 203 203 203 0
68 20241118 192300 0 203 203 203 203 0
69 20241118 192200 0 203 203 203 203 0
70 20241118 192100 0 203 203 203 203 0
71 20241118 192000 0 203 203 203 203 0
72 20241118 191900 0 203 203 203 203 0
73 20241118 191800 0 203 203 203 203 0
74 20241118 191700 0 203 203 203 203 0
75 20241118 191600 0 203 203 203 203 0
76 20241118 191500 0 203 203 203 203 0
77 20241118 191400 0 203 203 203 203 0
78 20241118 191300 0 203 203 203 203 0
79 20241118 191200 0 203 203 203 203 0
80 20241118 191100 0 203 203 203 203 0
81 20241118 191000 0 203 203 203 203 0
82 20241118 190900 0 203 203 203 203 0
83 20241118 190800 0 203 203 203 203 0
84 20241118 190700 0 203 203 203 203 0
85 20241118 190600 0 203 203 203 203 0
86 20241118 190500 0 203 203 203 203 0
87 20241118 190400 0 203 203 203 203 0
88 20241118 190300 0 203 203 203 203 0
89 20241118 190200 0 203 203 203 203 0
90 20241118 190100 0 203 203 203 203 0
91 20241118 190000 0 203 203 203 203 0
92 20241118 185900 0 203 203 203 203 0
93 20241118 185800 0 203 203 203 203 0
94 20241118 185700 0 203 203 203 203 0
95 20241118 185600 0 203 203 203 203 0
96 20241118 185500 0 203 203 203 203 0
97 20241118 185400 0 203 203 203 203 0
98 20241118 185300 0 203 203 203 203 0
99 20241118 185200 0 203 203 203 203 0
100 20241118 185100 0 203 203 203 203 0
101 20241118 185000 0 203 203 203 203 0
102 20241118 184900 0 203 203 203 203 0
103 20241118 184800 0 203 203 203 203 0
104 20241118 184700 0 203 203 203 203 0
105 20241118 184600 0 203 203 203 203 0
106 20241118 184500 0 203 203 203 203 0
107 20241118 184400 0 203 203 203 203 0
108 20241118 184300 0 203 203 203 203 0
109 20241118 184200 0 203 203 203 203 0
110 20241118 184100 0 203 203 203 203 0
111 20241118 184000 0 203 203 203 203 0
112 20241118 183900 0 203 203 203 203 0
113 20241118 183800 0 203 203 203 203 0
114 20241118 183700 0 203 203 203 203 0
115 20241118 183600 0 203 203 203 203 0
116 20241118 183500 0 203 203 203 203 0
117 20241118 183400 0 203 203 203 203 0
118 20241118 183300 0 203 203 203 203 0
119 20241118 183200 0 203 203 203 203 0
120 20241118 183100 0 203 203 203 203 0
121 20241118 183000 0 203 203 203 203 0
122 20241118 182900 0 203 203 203 203 0
123 20241118 182800 0 203 203 203 203 0
124 20241118 182700 0 203 203 203 203 0
125 20241118 182600 0 203 203 203 203 0
126 20241118 182500 0 203 203 203 203 0
127 20241118 182400 0 203 203 203 203 0
128 20241118 182300 0 203 203 203 203 0
129 20241118 182200 0 203 203 203 203 0
130 20241118 182100 0 203 203 203 203 0
131 20241118 182000 0 203 203 203 203 0
132 20241118 181900 0 203 203 203 203 0
133 20241118 181800 0 203 203 203 203 0
134 20241118 181700 0 203 203 203 203 0
135 20241118 181600 0 203 203 203 203 0
136 20241118 181500 0 203 203 203 203 0
137 20241118 181400 0 203 203 203 203 0
138 20241118 181300 0 203 203 203 203 0
139 20241118 181200 0 203 203 203 203 0
140 20241118 181100 0 203 203 203 203 0
141 20241118 181000 0 203 203 203 203 0
142 20241118 180900 0 203 203 203 203 0
143 20241118 180800 0 203 203 203 203 0
144 20241118 180700 0 203 203 203 203 0
145 20241118 180600 0 203 203 203 203 0
146 20241118 180500 0 203 203 203 203 0
147 20241118 180400 0 203 203 203 203 0
148 20241118 180300 0 203 203 203 203 0
149 20241118 180200 0 203 203 203 203 0
150 20241118 180100 0 203 203 203 203 0
151 20241118 180000 0 203 203 203 203 0
152 20241118 175900 0 203 203 203 203 0
153 20241118 175800 0 203 203 203 203 0
154 20241118 175700 0 203 203 203 203 0
155 20241118 175600 0 203 203 203 203 0
156 20241118 175500 0 203 203 203 203 0
157 20241118 175400 0 203 203 203 203 0
158 20241118 175300 0 203 203 203 203 0
159 20241118 175200 0 203 203 203 203 0
160 20241118 175100 0 203 203 203 203 0
161 20241118 175000 0 203 203 203 203 0
162 20241118 174900 0 203 203 203 203 0
163 20241118 174800 0 203 203 203 203 0
164 20241118 174700 0 203 203 203 203 0
165 20241118 174600 0 203 203 203 203 0
166 20241118 174500 0 203 203 203 203 0
167 20241118 174400 0 203 203 203 203 0
168 20241118 174300 0 203 203 203 203 0
169 20241118 174200 0 203 203 203 203 0
170 20241118 174100 0 203 203 203 203 0
171 20241118 174000 0 203 203 203 203 0
172 20241118 173900 0 203 203 203 203 0
173 20241118 173800 0 203 203 203 203 0
174 20241118 173700 0 203 203 203 203 0
175 20241118 173600 0 203 203 203 203 0
176 20241118 173500 0 203 203 203 203 0
177 20241118 173400 0 203 203 203 203 0
178 20241118 173300 0 203 203 203 203 0
179 20241118 173200 0 203 203 203 203 0
180 20241118 173100 0 203 203 203 203 0
181 20241118 173000 0 203 203 203 203 0
182 20241118 172900 0 203 203 203 203 0
183 20241118 172800 0 203 203 203 203 0
184 20241118 172700 0 203 203 203 203 0
185 20241118 172600 0 203 203 203 203 0
186 20241118 172500 0 203 203 203 203 0
187 20241118 172400 0 203 203 203 203 0
188 20241118 172300 0 203 203 203 203 0
189 20241118 172200 0 203 203 203 203 0
190 20241118 172100 0 203 203 203 203 0
191 20241118 172000 0 203 203 203 203 0
192 20241118 171900 0 203 203 203 203 0
193 20241118 171800 0 203 203 203 203 0
194 20241118 171700 0 203 203 203 203 0
195 20241118 171600 0 203 203 203 203 0
196 20241118 171500 0 203 203 203 203 0
197 20241118 171400 0 203 203 203 203 0
198 20241118 171300 0 203 203 203 203 0
199 20241118 171200 0 203 203 203 203 0
200 20241118 171100 0 203 203 203 203 0
201 20241118 171000 0 203 203 203 203 0
202 20241118 170900 0 203 203 203 203 0
203 20241118 170800 0 203 203 203 203 0
204 20241118 170700 0 203 203 203 203 0
205 20241118 170600 0 203 203 203 203 0
206 20241118 170500 0 203 203 203 203 0
207 20241118 170400 0 203 203 203 203 0
208 20241118 170300 0 203 203 203 203 0
209 20241118 170200 0 203 203 203 203 0
210 20241118 170100 0 203 203 203 203 0
211 20241118 170000 0 203 203 203 203 0
212 20241118 165900 0 203 203 203 203 0
213 20241118 165800 0 203 203 203 203 0
214 20241118 165700 0 203 203 203 203 0
215 20241118 165600 0 203 203 203 203 0
216 20241118 165500 0 203 203 203 203 0
217 20241118 165400 0 203 203 203 203 0
218 20241118 165300 0 203 203 203 203 0
219 20241118 165200 0 203 203 203 203 0
220 20241118 165100 0 203 203 203 203 0
221 20241118 165000 0 203 203 203 203 0
222 20241118 164900 0 203 203 203 203 0
223 20241118 164800 0 203 203 203 203 0
224 20241118 164700 0 203 203 203 203 0
225 20241118 164600 0 203 203 203 203 0
226 20241118 164500 0 203 203 203 203 0
227 20241118 164400 0 203 203 203 203 0
228 20241118 164300 0 203 203 203 203 0
229 20241118 164200 0 203 203 203 203 0
230 20241118 164100 0 203 203 203 203 0
231 20241118 164000 0 203 203 203 203 0
232 20241118 163900 0 203 203 203 203 0
233 20241118 163800 0 203 203 203 203 0
234 20241118 163700 0 203 203 203 203 0
235 20241118 163600 0 203 203 203 203 0
236 20241118 163500 0 203 203 203 203 0
237 20241118 163400 0 203 203 203 203 0
238 20241118 163300 0 203 203 203 203 0
239 20241118 163200 0 203 203 203 203 0
240 20241118 163100 0 203 203 203 203 0
241 20241118 163000 0 203 203 203 203 0
242 20241118 162900 0 203 203 203 203 0
243 20241118 162800 0 203 203 203 203 0
244 20241118 162700 0 203 203 203 203 0
245 20241118 162600 0 203 203 203 203 0
246 20241118 162500 0 203 203 203 203 0
247 20241118 162400 0 203 203 203 203 0
248 20241118 162300 0 203 203 203 203 0
249 20241118 162200 0 203 203 203 203 0
250 20241118 162100 0 203 203 203 203 0
251 20241118 162000 0 203 203 203 203 0
252 20241118 161900 0 203 203 203 203 0
253 20241118 161800 0 203 203 203 203 0
254 20241118 161700 0 203 203 203 203 0
255 20241118 161600 0 203 203 203 203 0
256 20241118 161500 0 203 203 203 203 0
257 20241118 161400 0 203 203 203 203 0
258 20241118 161300 0 203 203 203 203 0
259 20241118 161200 0 203 203 203 203 0
260 20241118 161100 0 203 203 203 203 0
261 20241118 161000 0 203 203 203 203 0
262 20241118 160900 0 203 203 203 203 0
263 20241118 160800 0 203 203 203 203 0
264 20241118 160700 0 203 203 203 203 0
265 20241118 160600 0 203 203 203 203 0
266 20241118 160500 0 203 203 203 203 0
267 20241118 160400 0 203 203 203 203 0
268 20241118 160300 0 203 203 203 203 0
269 20241118 160200 0 203 203 203 203 0
270 20241118 160100 0 203 203 203 203 0
271 20241118 160000 0 203 203 203 203 0
272 20241118 155900 0 203 203 203 203 0
273 20241118 155800 0 203 203 203 203 0
274 20241118 155700 0 203 203 203 203 0
275 20241118 155600 0 203 203 203 203 0
276 20241118 155500 0 203 203 203 203 0
277 20241118 155400 0 203 203 203 203 0
278 20241118 155300 0 203 203 203 203 0
279 20241118 155200 0 203 203 203 203 0
280 20241118 155100 0 203 203 203 203 0
281 20241118 155000 0 203 203 203 203 0
282 20241118 154900 0 203 203 203 203 0
283 20241118 154800 0 203 203 203 203 0
284 20241118 154700 0 203 203 203 203 0
285 20241118 154600 0 203 203 203 203 0
286 20241118 154500 0 203 203 203 203 0
287 20241118 154400 0 203 203 203 203 0
288 20241118 154300 0 203 203 203 203 0
289 20241118 154200 0 203 203 203 203 0
290 20241118 154100 0 203 203 203 203 0
291 20241118 154000 0 203 203 203 203 0
292 20241118 153900 0 203 203 203 203 0
293 20241118 153800 0 203 203 203 203 0
294 20241118 153700 0 203 203 203 203 0
295 20241118 153600 0 203 203 203 203 0
296 20241118 153500 0 203 203 203 203 0
297 20241118 153400 0 203 203 203 203 0
298 20241118 153300 0 203 203 203 203 0
299 20241118 153200 0 203 203 203 203 0
300 20241118 153100 0 203 203 203 203 0
301 20241118 153000 0 203 203 203 203 0
302 20241118 152900 0 203 203 203 203 0
303 20241118 152800 0 203 203 203 203 0
304 20241118 152700 0 203 203 203 203 0
305 20241118 152600 0 203 203 203 203 0
306 20241118 152500 0 203 203 203 203 0
307 20241118 152400 0 203 203 203 203 0
308 20241118 152300 0 203 203 203 203 0
309 20241118 152200 0 203 203 203 203 0
310 20241118 152100 0 203 203 203 203 0
311 20241118 152000 0 203 203 203 203 0
312 20241118 151900 0 203 203 203 203 0
313 20241118 151800 0 203 203 203 203 0
314 20241118 151700 0 203 203 203 203 0
315 20241118 151600 0 203 203 203 203 0
316 20241118 151500 0 203 203 203 203 0
317 20241118 151400 0 203 203 203 203 0
318 20241118 151300 0 203 203 203 203 0
319 20241118 151200 0 203 203 203 203 0
320 20241118 151100 0 203 203 203 203 0
321 20241118 151000 0 203 203 203 203 0
322 20241118 150900 0 203 203 203 203 0
323 20241118 150800 0 203 203 203 203 0
324 20241118 150700 0 203 203 203 203 0
325 20241118 150600 0 203 203 203 203 0
326 20241118 150500 0 203 203 203 203 0
327 20241118 150400 0 203 203 203 203 0
328 20241118 150300 0 203 203 203 203 0
329 20241118 150200 0 203 203 203 203 0
330 20241118 150100 0 203 203 203 203 0
331 20241118 150000 0 203 203 203 203 0
332 20241118 145900 0 203 203 203 203 0
333 20241118 145800 0 203 203 203 203 0
334 20241118 145700 0 203 203 203 203 0
335 20241118 145600 0 203 203 203 203 0
336 20241118 145500 0 203 203 203 203 0
337 20241118 145400 0 203 203 203 203 0
338 20241118 145300 0 203 203 203 203 0
339 20241118 145200 0 203 203 203 203 0
340 20241118 145100 0 203 203 203 203 0
341 20241118 145000 0 203 203 203 203 0
342 20241118 144900 0 203 203 203 203 0
343 20241118 144800 0 203 203 203 203 0
344 20241118 144700 0 203 203 203 203 0
345 20241118 144600 0 203 203 203 203 0
346 20241118 144500 0 203 203 203 203 0
347 20241118 144400 0 203 203 203 203 0
348 20241118 144300 0 203 203 203 203 0
349 20241118 144200 0 203 203 203 203 0
350 20241118 144100 0 203 203 203 203 0
351 20241118 144000 0 203 203 203 203 0
352 20241118 143900 0 203 203 203 203 0
353 20241118 143800 0 203 203 203 203 0
354 20241118 143700 0 203 203 203 203 0
355 20241118 143600 0 203 203 203 203 0
356 20241118 143500 0 203 203 203 203 0
357 20241118 143400 0 203 203 203 203 0
358 20241118 143300 0 203 203 203 203 0
359 20241118 143200 0 203 203 203 203 0
360 20241118 143100 0 203 203 203 203 0
361 20241118 143000 0 203 203 203 203 0
362 20241118 142900 0 203 203 203 203 0
363 20241118 142800 0 203 203 203 203 0
364 20241118 142700 0 203 203 203 203 0
365 20241118 142600 0 203 203 203 203 0
366 20241118 142500 0 203 203 203 203 0
367 20241118 142400 0 203 203 203 203 0
368 20241118 142300 0 203 203 203 203 0
369 20241118 142200 0 203 203 203 203 0
370 20241118 142100 0 203 203 203 203 0
371 20241118 142000 0 203 203 203 203 0
372 20241118 141900 0 203 203 203 203 0
373 20241118 141800 0 203 203 203 203 0
374 20241118 141700 0 203 203 203 203 0
375 20241118 141600 0 203 203 203 203 0
376 20241118 141500 0 203 203 203 203 0
377 20241118 141400 0 203 203 203 203 0
378 20241118 141300 0 203 203 203 203 0
379 20241118 141200 0 203 203 203 203 0
380 20241118 141100 0 203 203 203 203 0
381 20241118 141000 0 203 203 203 203 0
382 20241118 140900 0 203 203 203 203 0
383 20241118 140800 0 203 203 203 203 0
384 20241118 140700 0 203 203 203 203 0
385 20241118 140600 0 203 203 203 203 0
386 20241118 140500 0 203 203 203 203 0
387 20241118 140400 0 203 203 203 203 0
388 20241118 140300 0 203 203 203 203 0
389 20241118 140200 0 203 203 203 203 0
390 20241118 140100 0 203 203 203 203 0
391 20241118 140000 0 203 203 203 203 0
392 20241118 135900 0 203 203 203 203 0
393 20241118 135800 0 203 203 203 203 0
394 20241118 135700 0 203 203 203 203 0
395 20241118 135600 0 203 203 203 203 0
396 20241118 135500 0 203 203 203 203 0
397 20241118 135400 0 203 203 203 203 0
398 20241118 135300 0 203 203 203 203 0
399 20241118 135200 0 203 203 203 203 0
400 20241118 135100 0 203 203 203 203 0
401 20241118 135000 0 203 203 203 203 0
402 20241118 134900 0 203 203 203 203 0
403 20241118 134800 0 203 203 203 203 0
404 20241118 134700 0 203 203 203 203 0
405 20241118 134600 0 203 203 203 203 0
406 20241118 134500 0 203 203 203 203 0
407 20241118 134400 0 203 203 203 203 0
408 20241118 134300 0 203 203 203 203 0
409 20241118 134200 0 203 203 203 203 0
410 20241118 134100 0 203 203 203 203 0
411 20241118 134000 0 203 203 203 203 0
412 20241118 133900 0 203 203 203 203 0
413 20241118 133800 0 203 203 203 203 0
414 20241118 133700 0 203 203 203 203 0
415 20241118 133600 0 203 203 203 203 0
416 20241118 133500 0 203 203 203 203 0
417 20241118 133400 0 203 203 203 203 0
418 20241118 133300 0 203 203 203 203 0
419 20241118 133200 0 203 203 203 203 0
420 20241118 133100 0 203 203 203 203 0
421 20241118 133000 0 203 203 203 203 0
422 20241118 132900 0 203 203 203 203 0
423 20241118 132800 0 203 203 203 203 0
424 20241118 132700 0 203 203 203 203 0
425 20241118 132600 0 203 203 203 203 0
426 20241118 132500 0 203 203 203 203 0
427 20241118 132400 0 203 203 203 203 0
428 20241118 132300 0 203 203 203 203 0
429 20241118 132200 0 203 203 203 203 0
430 20241118 132100 0 203 203 203 203 0
431 20241118 132000 0 203 203 203 203 0
432 20241118 131900 0 203 203 203 203 0
433 20241118 131800 0 203 203 203 203 0
434 20241118 131700 0 203 203 203 203 0
435 20241118 131600 0 203 203 203 203 0
436 20241118 131500 0 203 203 203 203 0
437 20241118 131400 0 203 203 203 203 0
438 20241118 131300 0 203 203 203 203 0
439 20241118 131200 0 203 203 203 203 0
440 20241118 131100 0 203 203 203 203 0
441 20241118 131000 0 203 203 203 203 0
442 20241118 130900 0 203 203 203 203 0
443 20241118 130800 0 203 203 203 203 0
444 20241118 130700 0 203 203 203 203 0
445 20241118 130600 0 203 203 203 203 0
446 20241118 130500 0 203 203 203 203 0
447 20241118 130400 0 203 203 203 203 0
448 20241118 130300 0 203 203 203 203 0
449 20241118 130200 0 203 203 203 203 0
450 20241118 130100 0 203 203 203 203 0
451 20241118 130000 0 203 203 203 203 0
452 20241118 125900 0 203 203 203 203 0
453 20241118 125800 0 203 203 203 203 0
454 20241118 125700 0 203 203 203 203 0
455 20241118 125600 0 203 203 203 203 0
456 20241118 125500 0 203 203 203 203 0
457 20241118 125400 0 203 203 203 203 0
458 20241118 125300 0 203 203 203 203 0
459 20241118 125200 0 203 203 203 203 0
460 20241118 125100 0 203 203 203 203 0
461 20241118 125000 0 203 203 203 203 0
462 20241118 124900 0 203 203 203 203 0
463 20241118 124800 0 203 203 203 203 0
464 20241118 124700 0 203 203 203 203 0
465 20241118 124600 0 203 203 203 203 0
466 20241118 124500 0 203 203 203 203 0
467 20241118 124400 0 203 203 203 203 0
468 20241118 124300 0 203 203 203 203 0
469 20241118 124200 0 203 203 203 203 0
470 20241118 124100 0 203 203 203 203 0
471 20241118 124000 0 203 203 203 203 0
472 20241118 123900 0 203 203 203 203 0
473 20241118 123800 0 203 203 203 203 0
474 20241118 123700 0 203 203 203 203 0
475 20241118 123600 0 203 203 203 203 0
476 20241118 123500 0 203 203 203 203 0
477 20241118 123400 0 203 203 203 203 0
478 20241118 123300 0 203 203 203 203 0
479 20241118 123200 0 203 203 203 203 0
480 20241118 123100 0 203 203 203 203 0
481 20241118 123000 0 203 203 203 203 0
482 20241118 122900 0 203 203 203 203 0
483 20241118 122800 0 203 203 203 203 0
484 20241118 122700 0 203 203 203 203 0
485 20241118 122600 0 203 203 203 203 0
486 20241118 122500 0 203 203 203 203 0
487 20241118 122400 0 203 203 203 203 0
488 20241118 122300 0 203 203 203 203 0
489 20241118 122200 0 203 203 203 203 0
490 20241118 122100 0 203 203 203 203 0
491 20241118 122000 0 203 203 203 203 0
492 20241118 121900 0 203 203 203 203 0
493 20241118 121800 0 203 203 203 203 0
494 20241118 121700 0 203 203 203 203 0
495 20241118 121600 0 203 203 203 203 0
496 20241118 121500 0 203 203 203 203 0
497 20241118 121400 0 203 203 203 203 0
498 20241118 121300 0 203 203 203 203 0
499 20241118 121200 0 203 203 203 203 0
500 20241118 121100 0 203 203 203 203 0
501 20241118 121000 0 203 203 203 203 0
502 20241118 120900 0 203 203 203 203 0
503 20241118 120800 0 203 203 203 203 0
504 20241118 120700 0 203 203 203 203 0
505 20241118 120600 0 203 203 203 203 0
506 20241118 120500 0 203 203 203 203 0
507 20241118 120400 0 203 203 203 203 0
508 20241118 120300 0 203 203 203 203 0
509 20241118 120200 0 203 203 203 203 0
510 20241118 120100 0 203 203 203 203 0
511 20241118 120000 0 203 203 203 203 0
512 20241118 115900 0 203 203 203 203 0
513 20241118 115800 0 203 203 203 203 0
514 20241118 115700 0 203 203 203 203 0
515 20241118 115600 0 203 203 203 203 0
516 20241118 115500 0 203 203 203 203 0
517 20241118 115400 0 203 203 203 203 0
518 20241118 115300 0 203 203 203 203 0
519 20241118 115200 0 203 203 203 203 0
520 20241118 115100 0 203 203 203 203 0
521 20241118 115000 0 203 203 203 203 0
522 20241118 114900 0 203 203 203 203 0
523 20241118 114800 0 203 203 203 203 0
524 20241118 114700 0 203 203 203 203 0
525 20241118 114600 0 203 203 203 203 0
526 20241118 114500 0 203 203 203 203 0
527 20241118 114400 0 203 203 203 203 0
528 20241118 114300 0 203 203 203 203 0
529 20241118 114200 0 203 203 203 203 0
530 20241118 114100 0 203 203 203 203 0
531 20241118 114000 0 203 203 203 203 0
532 20241118 113900 0 203 203 203 203 0
533 20241118 113800 0 203 203 203 203 0
534 20241118 113700 0 203 203 203 203 0
535 20241118 113600 0 203 203 203 203 0
536 20241118 113500 0 203 203 203 203 0
537 20241118 113400 0 203 203 203 203 0
538 20241118 113300 0 203 203 203 203 0
539 20241118 113200 0 203 203 203 203 0
540 20241118 113100 0 203 203 203 203 0
541 20241118 113000 0 203 203 203 203 0
542 20241118 112900 0 203 203 203 203 0
543 20241118 112800 0 203 203 203 203 0
544 20241118 112700 0 203 203 203 203 0
545 20241118 112600 0 203 203 203 203 0
546 20241118 112500 0 203 203 203 203 0
547 20241118 112400 0 203 203 203 203 0
548 20241118 112300 0 203 203 203 203 0
549 20241118 112200 0 203 203 203 203 0
550 20241118 112100 0 203 203 203 203 0
551 20241118 112000 0 203 203 203 203 0
552 20241118 111900 0 203 203 203 203 0
553 20241118 111800 0 203 203 203 203 0
554 20241118 111700 0 203 203 203 203 0
555 20241118 111600 0 203 203 203 203 0
556 20241118 111500 0 203 203 203 203 0
557 20241118 111400 0 203 203 203 203 0
558 20241118 111300 0 203 203 203 203 0
559 20241118 111200 0 203 203 203 203 0
560 20241118 111100 0 203 203 203 203 0
561 20241118 111000 0 203 203 203 203 0
562 20241118 110900 0 203 203 203 203 0
563 20241118 110800 0 203 203 203 203 0
564 20241118 110700 0 203 203 203 203 0
565 20241118 110600 0 203 203 203 203 0
566 20241118 110500 0 203 203 203 203 0
567 20241118 110400 0 203 203 203 203 0
568 20241118 110300 0 203 203 203 203 0
569 20241118 110200 0 203 203 203 203 0
570 20241118 110100 0 203 203 203 203 0
571 20241118 110000 0 203 203 203 203 0
572 20241118 105900 0 203 203 203 203 0
573 20241118 105800 0 203 203 203 203 0
574 20241118 105700 0 203 203 203 203 0
575 20241118 105600 0 203 203 203 203 0
576 20241118 105500 0 203 203 203 203 0
577 20241118 105400 0 203 203 203 203 0
578 20241118 105300 0 203 203 203 203 0
579 20241118 105200 0 203 203 203 203 0
580 20241118 105100 0 203 203 203 203 0
581 20241118 105000 0 203 203 203 203 0
582 20241118 104900 0 203 203 203 203 0
583 20241118 104800 0 203 203 203 203 0
584 20241118 104700 0 203 203 203 203 0
585 20241118 104600 0 203 203 203 203 0
586 20241118 104500 0 203 203 203 203 0
587 20241118 104400 0 203 203 203 203 0
588 20241118 104300 0 203 203 203 203 0
589 20241118 104200 0 203 203 203 203 0
590 20241118 104100 0 203 203 203 203 0
591 20241118 104000 0 203 203 203 203 0
592 20241118 103900 0 203 203 203 203 0
593 20241118 103800 0 203 203 203 203 0
594 20241118 103700 0 203 203 203 203 0
595 20241118 103600 0 203 203 203 203 0
596 20241118 103500 0 203 203 203 203 0
597 20241118 103400 0 203 203 203 203 0
598 20241118 103300 0 203 203 203 203 0
599 20241118 103200 0 203 203 203 203 0
600 20241118 103100 0 203 203 203 203 0
601 20241118 103000 0 203 203 203 203 0
602 20241118 102900 0 203 203 203 203 0
603 20241118 102800 0 203 203 203 203 0
604 20241118 102700 0 203 203 203 203 0
605 20241118 102600 0 203 203 203 203 0
606 20241118 102500 0 203 203 203 203 0
607 20241118 102400 0 203 203 203 203 0
608 20241118 102300 0 203 203 203 203 0
609 20241118 102200 0 203 203 203 203 0
610 20241118 102100 0 203 203 203 203 0
611 20241118 102000 0 203 203 203 203 0
612 20241118 101900 0 203 203 203 203 0
613 20241118 101800 0 203 203 203 203 0
614 20241118 101700 0 203 203 203 203 0
615 20241118 101600 0 203 203 203 203 0
616 20241118 101500 0 203 203 203 203 0
617 20241118 101400 0 203 203 203 203 0
618 20241118 101300 0 203 203 203 203 0
619 20241118 101200 0 203 203 203 203 0
620 20241118 101100 0 203 203 203 203 0
621 20241118 101000 0 203 203 203 203 0
622 20241118 100900 0 203 203 203 203 0
623 20241118 100800 0 203 203 203 203 0
624 20241118 100700 0 203 203 203 203 0
625 20241118 100600 0 203 203 203 203 0
626 20241118 100500 0 203 203 203 203 0
627 20241118 100400 0 203 203 203 203 0
628 20241118 100300 0 203 203 203 203 0
629 20241118 100200 0 203 203 203 203 0
630 20241118 100100 0 203 203 203 203 0
631 20241118 100000 0 203 203 203 203 0
632 20241118 095900 0 203 203 203 203 0
633 20241118 095800 0 203 203 203 203 0
634 20241118 095700 0 203 203 203 203 0
635 20241118 095600 0 203 203 203 203 0
636 20241118 095500 0 203 203 203 203 0
637 20241118 095400 0 203 203 203 203 0
638 20241118 095300 0 203 203 203 203 0
639 20241118 095200 0 203 203 203 203 0
640 20241118 095100 0 203 203 203 203 0
641 20241118 095000 0 203 203 203 203 0
642 20241118 094900 0 203 203 203 203 0
643 20241118 094800 0 203 203 203 203 0
644 20241118 094700 0 203 203 203 203 0
645 20241118 094600 0 203 203 203 203 0
646 20241118 094500 0 203 203 203 203 0
647 20241118 094400 0 203 203 203 203 0
648 20241118 094300 0 203 203 203 203 0
649 20241118 094200 0 203 203 203 203 0
650 20241118 094100 0 203 203 203 203 0
651 20241118 094000 0 203 203 203 203 0
652 20241118 093900 0 203 203 203 203 0
653 20241118 093800 0 203 203 203 203 0
654 20241118 093700 0 203 203 203 203 0
655 20241118 093600 0 203 203 203 203 0
656 20241118 093500 0 203 203 203 203 0
657 20241118 093400 0 203 203 203 203 0
658 20241118 093300 0 203 203 203 203 0
659 20241118 093200 0 203 203 203 203 0
660 20241118 093100 0 203 203 203 203 0
661 20241118 093000 0 203 203 203 203 0
662 20241118 092900 0 203 203 203 203 0
663 20241118 092800 0 203 203 203 203 0
664 20241118 092700 0 203 203 203 203 0
665 20241118 092600 0 203 203 203 203 0
666 20241118 092500 0 203 203 203 203 0
667 20241118 092400 0 203 203 203 203 0
668 20241118 092300 0 203 203 203 203 0
669 20241118 092200 0 203 203 203 203 0
670 20241118 092100 0 203 203 203 203 0
671 20241118 092000 0 203 203 203 203 0
672 20241118 091900 0 203 203 203 203 0
673 20241118 091800 0 203 203 203 203 0
674 20241118 091700 0 203 203 203 203 0
675 20241118 091600 0 203 203 203 203 0
676 20241118 091500 0 203 203 203 203 0
677 20241118 091400 0 203 203 203 203 0
678 20241118 091300 0 203 203 203 203 0
679 20241118 091200 0 203 203 203 203 0
680 20241118 091100 0 203 203 203 203 0
681 20241118 091000 0 203 203 203 203 0
682 20241118 090900 0 203 203 203 203 0
683 20241118 090800 0 203 203 203 203 0
684 20241118 090700 0 203 203 203 203 0
685 20241118 090600 0 203 203 203 203 0
686 20241118 090500 0 203 203 203 203 0
687 20241118 090400 0 203 203 203 203 0
688 20241118 090300 0 203 203 203 203 0
689 20241118 090200 0 203 203 203 203 0
690 20241118 090100 0 203 203 203 203 0
691 20241118 090000 0 203 203 203 203 0