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
199290/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202900,799733,441,441,441,441,10
20241118,202800,799733,441,441,441,441,0
20241118,202700,799733,441,441,441,441,0
20241118,202600,799733,441,441,441,441,0
20241118,202500,799733,441,441,441,441,0
20241118,202400,799733,441,441,441,441,0
20241118,202300,799733,441,441,441,441,0
20241118,202200,799733,441,441,441,441,0
20241118,202100,799733,441,441,441,441,0
20241118,202000,799733,441,441,441,441,0
20241118,201900,799733,441,441,441,441,0
20241118,201800,799733,441,441,441,441,0
20241118,201700,799733,441,441,441,441,0
20241118,201600,799733,441,441,441,441,0
20241118,201500,799733,441,441,441,441,0
20241118,201400,799733,441,441,441,441,0
20241118,201300,799733,441,441,441,441,0
20241118,201200,799733,441,441,441,441,0
20241118,201100,799733,441,441,441,441,0
20241118,201000,799733,441,441,441,441,0
20241118,200900,799733,441,441,441,441,0
20241118,200800,799733,441,441,441,441,0
20241118,200700,799733,441,441,441,441,0
20241118,200600,799733,441,441,441,441,0
20241118,200500,799733,441,441,441,441,0
20241118,200400,799733,441,441,441,441,0
20241118,200300,799733,441,441,441,441,0
20241118,200200,799733,441,441,441,441,0
20241118,200100,799733,441,441,441,441,0
20241118,200000,799733,441,441,441,441,0
20241118,195900,799733,441,441,441,441,10
20241118,195800,799733,441,441,441,441,0
20241118,195700,799733,441,441,441,441,0
20241118,195600,799733,441,441,441,441,0
20241118,195500,799733,441,441,441,441,0
20241118,195400,799733,441,441,441,441,0
20241118,195300,799733,441,441,441,441,0
20241118,195200,799733,441,441,441,441,0
20241118,195100,799733,441,441,441,441,0
20241118,195000,799733,441,441,441,441,0
20241118,194900,799733,441,441,441,441,0
20241118,194800,799733,441,441,441,441,0
20241118,194700,799733,441,441,441,441,0
20241118,194600,799733,441,441,441,441,0
20241118,194500,799733,441,441,441,441,0
20241118,194400,799733,441,441,441,441,0
20241118,194300,799733,441,441,441,441,0
20241118,194200,799733,441,441,441,441,0
20241118,194100,799733,441,441,441,441,0
20241118,194000,799733,441,441,441,441,0
20241118,193900,799733,441,441,441,441,0
20241118,193800,799733,441,441,441,441,0
20241118,193700,799733,441,441,441,441,0
20241118,193600,799733,441,441,441,441,0
20241118,193500,799733,441,441,441,441,0
20241118,193400,799733,441,441,441,441,0
20241118,193300,799733,441,441,441,441,0
20241118,193200,799733,441,441,441,441,0
20241118,193100,799733,441,441,441,441,0
20241118,193000,799733,441,441,441,441,0
20241118,192900,799733,441,441,441,441,10
20241118,192800,799733,441,441,441,441,0
20241118,192700,799733,441,441,441,441,0
20241118,192600,799733,441,441,441,441,0
20241118,192500,799733,441,441,441,441,0
20241118,192400,799733,441,441,441,441,0
20241118,192300,799733,441,441,441,441,0
20241118,192200,799733,441,441,441,441,0
20241118,192100,799733,441,441,441,441,0
20241118,192000,799733,441,441,441,441,0
20241118,191900,799733,441,441,441,441,0
20241118,191800,799733,441,441,441,441,0
20241118,191700,799733,441,441,441,441,0
20241118,191600,799733,441,441,441,441,0
20241118,191500,799733,441,441,441,441,0
20241118,191400,799733,441,441,441,441,0
20241118,191300,799733,441,441,441,441,0
20241118,191200,799733,441,441,441,441,0
20241118,191100,799733,441,441,441,441,0
20241118,191000,799733,441,441,441,441,0
20241118,190900,799733,441,441,441,441,0
20241118,190800,799733,441,441,441,441,0
20241118,190700,799733,441,441,441,441,0
20241118,190600,799733,441,441,441,441,0
20241118,190500,799733,441,441,441,441,0
20241118,190400,799733,441,441,441,441,0
20241118,190300,799733,441,441,441,441,0
20241118,190200,799733,441,441,441,441,0
20241118,190100,799733,441,441,441,441,0
20241118,190000,799733,441,441,441,441,0
20241118,185900,799733,441,441,441,441,10
20241118,185800,799733,441,441,441,441,0
20241118,185700,799733,441,441,441,441,0
20241118,185600,799733,441,441,441,441,0
20241118,185500,799733,441,441,441,441,0
20241118,185400,799733,441,441,441,441,0
20241118,185300,799733,441,441,441,441,0
20241118,185200,799733,441,441,441,441,0
20241118,185100,799733,441,441,441,441,0
20241118,185000,799733,441,441,441,441,0
20241118,184900,799733,441,441,441,441,0
20241118,184800,799733,441,441,441,441,0
20241118,184700,799733,441,441,441,441,0
20241118,184600,799733,441,441,441,441,0
20241118,184500,799733,441,441,441,441,0
20241118,184400,799733,441,441,441,441,0
20241118,184300,799733,441,441,441,441,0
20241118,184200,799733,441,441,441,441,0
20241118,184100,799733,441,441,441,441,0
20241118,184000,799733,441,441,441,441,0
20241118,183900,799733,441,441,441,441,0
20241118,183800,799733,441,441,441,441,0
20241118,183700,799733,441,441,441,441,0
20241118,183600,799733,441,441,441,441,0
20241118,183500,799733,441,441,441,441,0
20241118,183400,799733,441,441,441,441,0
20241118,183300,799733,441,441,441,441,0
20241118,183200,799733,441,441,441,441,0
20241118,183100,799733,441,441,441,441,0
20241118,183000,799733,441,441,441,441,0
20241118,182900,799733,441,441,441,441,10
20241118,182800,799733,441,441,441,441,0
20241118,182700,799733,441,441,441,441,0
20241118,182600,799733,441,441,441,441,0
20241118,182500,799733,441,441,441,441,0
20241118,182400,799733,441,441,441,441,0
20241118,182300,799733,441,441,441,441,0
20241118,182200,799733,441,441,441,441,0
20241118,182100,799733,441,441,441,441,0
20241118,182000,799733,441,441,441,441,0
20241118,181900,799733,441,441,441,441,0
20241118,181800,799733,441,441,441,441,0
20241118,181700,799733,441,441,441,441,0
20241118,181600,799733,441,441,441,441,0
20241118,181500,799733,441,441,441,441,0
20241118,181400,799733,441,441,441,441,0
20241118,181300,799733,441,441,441,441,0
20241118,181200,799733,441,441,441,441,0
20241118,181100,799733,441,441,441,441,0
20241118,181000,799733,441,441,441,441,0
20241118,180900,799733,441,441,441,441,0
20241118,180800,799733,441,441,441,441,0
20241118,180700,799733,441,441,441,441,0
20241118,180600,799733,441,441,441,441,0
20241118,180500,799733,441,441,441,441,0
20241118,180400,799733,441,441,441,441,0
20241118,180300,799733,441,441,441,441,0
20241118,180200,799733,441,441,441,441,0
20241118,180100,799733,441,441,441,441,0
20241118,180000,799733,441,441,441,441,0
20241118,175900,799733,441,441,441,441,10
20241118,175800,799733,441,441,441,441,0
20241118,175700,799733,441,441,441,441,0
20241118,175600,799733,441,441,441,441,0
20241118,175500,799733,441,441,441,441,0
20241118,175400,799733,441,441,441,441,0
20241118,175300,799733,441,441,441,441,0
20241118,175200,799733,441,441,441,441,0
20241118,175100,799733,441,441,441,441,0
20241118,175000,799733,441,441,441,441,0
20241118,174900,799733,441,441,441,441,0
20241118,174800,799733,441,441,441,441,0
20241118,174700,799733,441,441,441,441,0
20241118,174600,799733,441,441,441,441,0
20241118,174500,799733,441,441,441,441,0
20241118,174400,799733,441,441,441,441,0
20241118,174300,799733,441,441,441,441,0
20241118,174200,799733,441,441,441,441,0
20241118,174100,799733,441,441,441,441,0
20241118,174000,799733,441,441,441,441,0
20241118,173900,799733,441,441,441,441,0
20241118,173800,799733,441,441,441,441,0
20241118,173700,799733,441,441,441,441,0
20241118,173600,799733,441,441,441,441,0
20241118,173500,799733,441,441,441,441,0
20241118,173400,799733,441,441,441,441,0
20241118,173300,799733,441,441,441,441,0
20241118,173200,799733,441,441,441,441,0
20241118,173100,799733,441,441,441,441,0
20241118,173000,799733,441,441,441,441,0
20241118,172900,799733,441,441,441,441,10
20241118,172800,799733,441,441,441,441,0
20241118,172700,799733,441,441,441,441,0
20241118,172600,799733,441,441,441,441,0
20241118,172500,799733,441,441,441,441,0
20241118,172400,799733,441,441,441,441,0
20241118,172300,799733,441,441,441,441,0
20241118,172200,799733,441,441,441,441,0
20241118,172100,799733,441,441,441,441,0
20241118,172000,799733,441,441,441,441,0
20241118,171900,799733,441,441,441,441,0
20241118,171800,799733,441,441,441,441,0
20241118,171700,799733,441,441,441,441,0
20241118,171600,799733,441,441,441,441,0
20241118,171500,799733,441,441,441,441,0
20241118,171400,799733,441,441,441,441,0
20241118,171300,799733,441,441,441,441,0
20241118,171200,799733,441,441,441,441,0
20241118,171100,799733,441,441,441,441,0
20241118,171000,799733,441,441,441,441,0
20241118,170900,799733,441,441,441,441,0
20241118,170800,799733,441,441,441,441,0
20241118,170700,799733,441,441,441,441,0
20241118,170600,799733,441,441,441,441,0
20241118,170500,799733,441,441,441,441,0
20241118,170400,799733,441,441,441,441,0
20241118,170300,799733,441,441,441,441,0
20241118,170200,799733,441,441,441,441,0
20241118,170100,799733,441,441,441,441,0
20241118,170000,799733,441,441,441,441,0
20241118,165900,799733,441,441,441,441,10
20241118,165800,799733,441,441,441,441,0
20241118,165700,799733,441,441,441,441,0
20241118,165600,799733,441,441,441,441,0
20241118,165500,799733,441,441,441,441,0
20241118,165400,799733,441,441,441,441,0
20241118,165300,799733,441,441,441,441,0
20241118,165200,799733,441,441,441,441,0
20241118,165100,799733,441,441,441,441,0
20241118,165000,799733,441,441,441,441,0
20241118,164900,799733,441,441,441,441,0
20241118,164800,799733,441,441,441,441,0
20241118,164700,799733,441,441,441,441,0
20241118,164600,799733,441,441,441,441,0
20241118,164500,799733,441,441,441,441,0
20241118,164400,799733,441,441,441,441,0
20241118,164300,799733,441,441,441,441,0
20241118,164200,799733,441,441,441,441,0
20241118,164100,799733,441,441,441,441,0
20241118,164000,799733,441,441,441,441,0
20241118,163900,799733,441,441,441,441,0
20241118,163800,799733,441,441,441,441,0
20241118,163700,799733,441,441,441,441,0
20241118,163600,799733,441,441,441,441,0
20241118,163500,799733,441,441,441,441,0
20241118,163400,799733,441,441,441,441,0
20241118,163300,799733,441,441,441,441,0
20241118,163200,799733,441,441,441,441,0
20241118,163100,799733,441,441,441,441,0
20241118,163000,799733,441,441,441,441,0
20241118,162900,799733,441,441,441,441,10
20241118,162800,799733,441,441,441,441,0
20241118,162700,799733,441,441,441,441,0
20241118,162600,799733,441,441,441,441,0
20241118,162500,799733,441,441,441,441,0
20241118,162400,799733,441,441,441,441,0
20241118,162300,799733,441,441,441,441,0
20241118,162200,799733,441,441,441,441,0
20241118,162100,799733,441,441,441,441,0
20241118,162000,799733,441,441,441,441,0
20241118,161900,799733,441,441,441,441,0
20241118,161800,799733,441,441,441,441,0
20241118,161700,799733,441,441,441,441,0
20241118,161600,799733,441,441,441,441,0
20241118,161500,799733,441,441,441,441,0
20241118,161400,799733,441,441,441,441,0
20241118,161300,799733,441,441,441,441,0
20241118,161200,799733,441,441,441,441,0
20241118,161100,799733,441,441,441,441,0
20241118,161000,799733,441,441,441,441,0
20241118,160900,799733,441,441,441,441,0
20241118,160800,799733,441,441,441,441,0
20241118,160700,799733,441,441,441,441,0
20241118,160600,799733,441,441,441,441,0
20241118,160500,799733,441,441,441,441,0
20241118,160400,799733,441,441,441,441,0
20241118,160300,799733,441,441,441,441,0
20241118,160200,799733,441,441,441,441,0
20241118,160100,799733,441,441,441,441,0
20241118,160000,799733,441,441,441,441,0
20241118,155900,799733,441,441,441,441,10
20241118,155800,799733,441,441,441,441,0
20241118,155700,799733,441,441,441,441,0
20241118,155600,799733,441,441,441,441,0
20241118,155500,799733,441,441,441,441,0
20241118,155400,799733,441,441,441,441,0
20241118,155300,799733,441,441,441,441,0
20241118,155200,799733,441,441,441,441,0
20241118,155100,799733,441,441,441,441,0
20241118,155000,799733,441,441,441,441,0
20241118,154900,799733,441,441,441,441,0
20241118,154800,799733,441,441,441,441,0
20241118,154700,799733,441,441,441,441,0
20241118,154600,799733,441,441,441,441,0
20241118,154500,799733,441,441,441,441,0
20241118,154400,799733,441,441,441,441,0
20241118,154300,799733,441,441,441,441,0
20241118,154200,799733,441,441,441,441,0
20241118,154100,799733,441,441,441,441,0
20241118,154000,799733,441,441,441,441,0
20241118,153900,799733,441,441,441,441,0
20241118,153800,799733,441,441,441,441,0
20241118,153700,799733,441,441,441,441,0
20241118,153600,799733,441,441,441,441,0
20241118,153500,799733,441,441,441,441,0
20241118,153400,799733,441,441,441,441,0
20241118,153300,799733,441,441,441,441,0
20241118,153200,799733,441,441,441,441,0
20241118,153100,799733,441,441,441,441,0
20241118,153000,799733,441,441,441,441,10
20241118,152900,795323,441,441,441,441,0
20241118,152800,795323,441,441,441,441,0
20241118,152700,795323,441,441,441,441,0
20241118,152600,795323,441,441,441,441,0
20241118,152500,795323,441,441,441,441,0
20241118,152400,795323,441,441,441,441,0
20241118,152300,795323,441,441,441,441,0
20241118,152200,795323,441,441,441,441,0
20241118,152100,795323,441,441,441,441,0
20241118,152000,795323,441,441,441,441,0
20241118,151900,795323,441,441,441,441,0
20241118,151800,795323,441,441,441,441,0
20241118,151700,795323,441,441,441,441,0
20241118,151600,795323,441,441,441,441,0
20241118,151500,795323,441,441,441,441,0
20241118,151400,795323,441,441,441,441,0
20241118,151300,795323,441,441,441,441,0
20241118,151200,795323,441,441,441,441,0
20241118,151100,795323,441,441,441,441,0
20241118,151000,795323,441,441,441,441,0
20241118,150900,795323,441,441,441,441,0
20241118,150800,795323,441,441,441,441,0
20241118,150700,795323,441,441,441,441,0
20241118,150600,795323,441,441,441,441,0
20241118,150500,795323,441,441,441,441,0
20241118,150400,795323,441,441,441,441,0
20241118,150300,795323,441,441,441,441,0
20241118,150200,795323,441,441,441,441,0
20241118,150100,795323,441,441,441,441,0
20241118,150000,795323,441,441,441,441,0
20241118,145900,795323,441,441,441,441,0
20241118,145800,795323,441,441,441,441,0
20241118,145700,795323,441,441,441,441,0
20241118,145600,795323,441,441,441,441,0
20241118,145500,795323,441,441,441,441,0
20241118,145400,795323,441,441,441,441,0
20241118,145300,795323,441,441,441,441,0
20241118,145200,795323,441,442,442,441,2
20241118,145100,794440,460,460,460,460,0
20241118,145000,794440,460,460,460,460,0
20241118,144900,794440,460,460,460,460,0
20241118,144800,794440,460,460,460,460,0
20241118,144700,794440,460,460,460,460,0
20241118,144600,794440,460,460,460,460,0
20241118,144500,794440,460,460,460,460,0
20241118,144400,794440,460,460,460,460,0
20241118,144300,794440,460,460,460,460,0
20241118,144200,794440,460,460,460,460,0
20241118,144100,794440,460,460,460,460,0
20241118,144000,794440,460,460,460,460,0
20241118,143900,794440,460,460,460,460,0
20241118,143800,794440,460,460,460,460,0
20241118,143700,794440,460,460,460,460,0
20241118,143600,794440,460,460,460,460,0
20241118,143500,794440,460,460,460,460,0
20241118,143400,794440,460,460,460,460,100
20241118,143300,748440,440,440,440,440,0
20241118,143200,748440,440,440,440,440,0
20241118,143100,748440,440,440,440,440,0
20241118,143000,748440,440,440,440,440,0
20241118,142900,748440,440,440,440,440,0
20241118,142800,748440,440,440,440,440,0
20241118,142700,748440,440,440,440,440,0
20241118,142600,748440,440,440,440,440,0
20241118,142500,748440,440,440,440,440,0
20241118,142400,748440,440,440,440,440,0
20241118,142300,748440,440,440,440,440,0
20241118,142200,748440,440,440,440,440,0
20241118,142100,748440,440,440,440,440,0
20241118,142000,748440,440,440,440,440,0
20241118,141900,748440,440,440,440,440,0
20241118,141800,748440,440,440,440,440,0
20241118,141700,748440,440,440,440,440,0
20241118,141600,748440,440,440,440,440,0
20241118,141500,748440,440,440,440,440,0
20241118,141400,748440,440,440,440,440,0
20241118,141300,748440,440,440,440,440,0
20241118,141200,748440,440,440,440,440,0
20241118,141100,748440,440,440,440,440,0
20241118,141000,748440,440,440,440,440,0
20241118,140900,748440,440,440,440,440,0
20241118,140800,748440,440,440,440,440,0
20241118,140700,748440,440,440,440,440,0
20241118,140600,748440,440,440,440,440,0
20241118,140500,748440,440,440,440,440,0
20241118,140400,748440,440,440,440,440,0
20241118,140300,748440,440,440,440,440,0
20241118,140200,748440,440,440,440,440,0
20241118,140100,748440,440,440,440,440,0
20241118,140000,748440,440,440,440,440,0
20241118,135900,748440,440,440,440,440,0
20241118,135800,748440,440,440,440,440,0
20241118,135700,748440,440,440,440,440,0
20241118,135600,748440,440,440,440,440,0
20241118,135500,748440,440,440,440,440,0
20241118,135400,748440,440,440,440,440,0
20241118,135300,748440,440,440,440,440,0
20241118,135200,748440,440,440,440,440,0
20241118,135100,748440,440,440,440,440,0
20241118,135000,748440,440,440,440,440,0
20241118,134900,748440,440,440,440,440,0
20241118,134800,748440,440,440,440,440,0
20241118,134700,748440,440,440,440,440,0
20241118,134600,748440,440,440,440,440,0
20241118,134500,748440,440,440,440,440,0
20241118,134400,748440,440,440,440,440,0
20241118,134300,748440,440,440,440,440,0
20241118,134200,748440,440,440,440,440,0
20241118,134100,748440,440,440,440,440,0
20241118,134000,748440,440,440,440,440,0
20241118,133900,748440,440,440,440,440,0
20241118,133800,748440,440,440,440,440,0
20241118,133700,748440,440,440,440,440,0
20241118,133600,748440,440,440,440,440,0
20241118,133500,748440,440,440,440,440,0
20241118,133400,748440,440,440,440,440,0
20241118,133300,748440,440,440,440,440,0
20241118,133200,748440,440,440,440,440,0
20241118,133100,748440,440,440,440,440,0
20241118,133000,748440,440,440,440,440,0
20241118,132900,748440,440,440,440,440,0
20241118,132800,748440,440,440,440,440,0
20241118,132700,748440,440,440,440,440,0
20241118,132600,748440,440,440,440,440,0
20241118,132500,748440,440,440,440,440,0
20241118,132400,748440,440,440,440,440,0
20241118,132300,748440,440,440,440,440,0
20241118,132200,748440,440,440,440,440,0
20241118,132100,748440,440,440,440,440,0
20241118,132000,748440,440,440,440,440,0
20241118,131900,748440,440,440,440,440,0
20241118,131800,748440,440,440,440,440,0
20241118,131700,748440,440,440,440,440,0
20241118,131600,748440,440,440,440,440,0
20241118,131500,748440,440,440,440,440,0
20241118,131400,748440,440,440,440,440,0
20241118,131300,748440,440,440,440,440,0
20241118,131200,748440,440,440,440,440,0
20241118,131100,748440,440,440,440,440,0
20241118,131000,748440,440,440,440,440,0
20241118,130900,748440,440,440,440,440,0
20241118,130800,748440,440,440,440,440,0
20241118,130700,748440,440,440,440,440,0
20241118,130600,748440,440,440,440,440,0
20241118,130500,748440,440,440,440,440,0
20241118,130400,748440,440,440,440,440,0
20241118,130300,748440,440,440,440,440,0
20241118,130200,748440,440,440,440,440,0
20241118,130100,748440,440,440,440,440,0
20241118,130000,748440,440,440,440,440,0
20241118,125900,748440,440,440,440,440,0
20241118,125800,748440,440,440,440,440,0
20241118,125700,748440,440,440,440,440,0
20241118,125600,748440,440,440,440,440,0
20241118,125500,748440,440,440,440,440,0
20241118,125400,748440,440,440,440,440,0
20241118,125300,748440,440,440,440,440,0
20241118,125200,748440,440,440,440,440,0
20241118,125100,748440,440,440,440,440,0
20241118,125000,748440,440,440,440,440,0
20241118,124900,748440,440,440,440,440,0
20241118,124800,748440,440,440,440,440,0
20241118,124700,748440,440,440,440,440,0
20241118,124600,748440,440,440,440,440,0
20241118,124500,748440,440,440,440,440,0
20241118,124400,748440,440,440,440,440,0
20241118,124300,748440,440,440,440,440,0
20241118,124200,748440,440,440,440,440,0
20241118,124100,748440,440,440,440,440,0
20241118,124000,748440,440,440,440,440,0
20241118,123900,748440,440,440,440,440,0
20241118,123800,748440,440,440,440,440,0
20241118,123700,748440,440,440,440,440,0
20241118,123600,748440,440,440,440,440,0
20241118,123500,748440,440,440,440,440,0
20241118,123400,748440,440,440,440,440,0
20241118,123300,748440,440,440,440,440,0
20241118,123200,748440,440,440,440,440,0
20241118,123100,748440,440,440,440,440,0
20241118,123000,748440,440,440,440,440,0
20241118,122900,748440,440,440,440,440,0
20241118,122800,748440,440,440,440,440,0
20241118,122700,748440,440,440,440,440,0
20241118,122600,748440,440,440,440,440,0
20241118,122500,748440,440,440,440,440,0
20241118,122400,748440,440,440,440,440,0
20241118,122300,748440,440,440,440,440,0
20241118,122200,748440,440,440,440,440,0
20241118,122100,748440,440,440,440,440,0
20241118,122000,748440,440,440,440,440,0
20241118,121900,748440,440,440,440,440,0
20241118,121800,748440,440,440,440,440,0
20241118,121700,748440,440,440,440,440,0
20241118,121600,748440,440,440,440,440,0
20241118,121500,748440,440,440,440,440,0
20241118,121400,748440,440,440,440,440,0
20241118,121300,748440,440,440,440,440,0
20241118,121200,748440,440,440,440,440,0
20241118,121100,748440,440,440,440,440,0
20241118,121000,748440,440,440,440,440,0
20241118,120900,748440,440,440,440,440,0
20241118,120800,748440,440,440,440,440,0
20241118,120700,748440,440,440,440,440,0
20241118,120600,748440,440,440,440,440,0
20241118,120500,748440,440,440,440,440,0
20241118,120400,748440,440,440,440,440,0
20241118,120300,748440,440,440,440,440,0
20241118,120200,748440,440,440,440,440,0
20241118,120100,748440,440,440,440,440,0
20241118,120000,748440,440,440,440,440,0
20241118,115900,748440,440,440,440,440,0
20241118,115800,748440,440,440,440,440,0
20241118,115700,748440,440,440,440,440,0
20241118,115600,748440,440,440,440,440,0
20241118,115500,748440,440,440,440,440,0
20241118,115400,748440,440,440,440,440,0
20241118,115300,748440,440,440,440,440,0
20241118,115200,748440,440,440,440,440,0
20241118,115100,748440,440,440,440,440,0
20241118,115000,748440,440,440,440,440,0
20241118,114900,748440,440,440,440,440,0
20241118,114800,748440,440,440,440,440,0
20241118,114700,748440,440,440,440,440,0
20241118,114600,748440,440,440,440,440,0
20241118,114500,748440,440,440,440,440,0
20241118,114400,748440,440,440,440,440,0
20241118,114300,748440,440,440,440,440,0
20241118,114200,748440,440,440,440,440,0
20241118,114100,748440,440,440,440,440,0
20241118,114000,748440,440,440,440,440,0
20241118,113900,748440,440,440,440,440,0
20241118,113800,748440,440,440,440,440,0
20241118,113700,748440,440,440,440,440,0
20241118,113600,748440,440,440,440,440,0
20241118,113500,748440,440,440,440,440,0
20241118,113400,748440,440,440,440,440,0
20241118,113300,748440,440,440,440,440,0
20241118,113200,748440,440,440,440,440,0
20241118,113100,748440,440,440,440,440,0
20241118,113000,748440,440,440,440,440,0
20241118,112900,748440,440,440,440,440,0
20241118,112800,748440,440,440,440,440,0
20241118,112700,748440,440,440,440,440,0
20241118,112600,748440,440,440,440,440,0
20241118,112500,748440,440,440,440,440,0
20241118,112400,748440,440,440,440,440,0
20241118,112300,748440,440,440,440,440,0
20241118,112200,748440,440,440,440,440,0
20241118,112100,748440,440,440,440,440,0
20241118,112000,748440,440,440,440,440,0
20241118,111900,748440,440,440,440,440,0
20241118,111800,748440,440,440,440,440,0
20241118,111700,748440,440,440,440,440,0
20241118,111600,748440,440,440,440,440,0
20241118,111500,748440,440,440,440,440,0
20241118,111400,748440,440,440,440,440,0
20241118,111300,748440,440,440,440,440,0
20241118,111200,748440,440,440,440,440,0
20241118,111100,748440,440,440,440,440,0
20241118,111000,748440,440,440,440,440,0
20241118,110900,748440,440,440,440,440,0
20241118,110800,748440,440,440,440,440,0
20241118,110700,748440,440,440,440,440,0
20241118,110600,748440,440,440,440,440,0
20241118,110500,748440,440,440,440,440,0
20241118,110400,748440,440,440,440,440,0
20241118,110300,748440,440,440,440,440,0
20241118,110200,748440,440,440,440,440,0
20241118,110100,748440,440,440,440,440,0
20241118,110000,748440,440,440,440,440,0
20241118,105900,748440,440,440,440,440,0
20241118,105800,748440,440,440,440,440,0
20241118,105700,748440,440,440,440,440,0
20241118,105600,748440,440,440,440,440,0
20241118,105500,748440,440,440,440,440,0
20241118,105400,748440,440,440,440,440,0
20241118,105300,748440,440,440,440,440,0
20241118,105200,748440,440,440,440,440,0
20241118,105100,748440,440,440,440,440,0
20241118,105000,748440,440,440,440,440,0
20241118,104900,748440,440,440,440,440,0
20241118,104800,748440,440,440,440,440,0
20241118,104700,748440,440,440,440,440,0
20241118,104600,748440,440,440,440,440,0
20241118,104500,748440,440,440,440,440,0
20241118,104400,748440,440,440,440,440,0
20241118,104300,748440,440,440,440,440,0
20241118,104200,748440,440,440,440,440,0
20241118,104100,748440,440,440,440,440,0
20241118,104000,748440,440,440,440,440,0
20241118,103900,748440,440,440,440,440,0
20241118,103800,748440,440,440,440,440,0
20241118,103700,748440,440,440,440,440,0
20241118,103600,748440,440,440,440,440,0
20241118,103500,748440,440,440,440,440,0
20241118,103400,748440,440,440,440,440,0
20241118,103300,748440,440,440,440,440,0
20241118,103200,748440,440,440,440,440,0
20241118,103100,748440,440,440,440,440,0
20241118,103000,748440,440,440,440,440,0
20241118,102900,748440,440,440,440,440,0
20241118,102800,748440,440,440,440,440,0
20241118,102700,748440,440,440,440,440,0
20241118,102600,748440,440,440,440,440,0
20241118,102500,748440,440,440,440,440,0
20241118,102400,748440,440,440,440,440,0
20241118,102300,748440,440,440,440,440,0
20241118,102200,748440,440,440,440,440,0
20241118,102100,748440,440,440,440,440,0
20241118,102000,748440,440,440,440,440,0
20241118,101900,748440,440,440,440,440,0
20241118,101800,748440,440,440,440,440,0
20241118,101700,748440,440,440,440,440,0
20241118,101600,748440,440,440,440,440,0
20241118,101500,748440,440,440,440,440,0
20241118,101400,748440,440,440,440,440,0
20241118,101300,748440,440,440,440,440,0
20241118,101200,748440,440,440,440,440,0
20241118,101100,748440,440,440,440,440,0
20241118,101000,748440,440,440,440,440,0
20241118,100900,748440,440,440,440,440,0
20241118,100800,748440,440,440,440,440,0
20241118,100700,748440,440,440,440,440,0
20241118,100600,748440,440,440,440,440,0
20241118,100500,748440,440,440,440,440,0
20241118,100400,748440,440,440,440,440,0
20241118,100300,748440,440,440,440,440,0
20241118,100200,748440,440,440,440,440,0
20241118,100100,748440,440,440,440,440,0
20241118,100000,748440,440,440,440,440,0
20241118,095900,748440,440,440,440,440,0
20241118,095800,748440,440,440,440,440,0
20241118,095700,748440,440,440,440,440,0
20241118,095600,748440,440,440,440,440,0
20241118,095500,748440,440,440,440,440,0
20241118,095400,748440,440,440,440,440,0
20241118,095300,748440,440,440,440,440,0
20241118,095200,748440,440,440,440,440,0
20241118,095100,748440,440,440,440,440,0
20241118,095000,748440,440,440,440,440,0
20241118,094900,748440,440,440,440,440,0
20241118,094800,748440,440,440,440,440,0
20241118,094700,748440,440,440,440,440,0
20241118,094600,748440,440,440,440,440,0
20241118,094500,748440,440,440,440,440,0
20241118,094400,748440,440,440,440,440,0
20241118,094300,748440,440,440,440,440,0
20241118,094200,748440,440,440,440,440,0
20241118,094100,748440,440,440,440,440,0
20241118,094000,748440,440,440,440,440,0
20241118,093900,748440,440,440,440,440,0
20241118,093800,748440,440,440,440,440,0
20241118,093700,748440,440,440,440,440,0
20241118,093600,748440,440,440,440,440,0
20241118,093500,748440,440,440,440,440,0
20241118,093400,748440,440,440,440,440,0
20241118,093300,748440,440,440,440,440,0
20241118,093200,748440,440,440,440,440,0
20241118,093100,748440,440,440,440,440,0
20241118,093000,748440,440,440,440,440,875
20241118,092900,363440,440,440,440,440,262
20241118,092800,248160,440,440,440,440,0
20241118,092700,248160,440,440,440,440,0
20241118,092600,248160,440,440,440,440,263
20241118,092500,132440,440,440,440,440,200
20241118,092400,44440,440,440,440,440,100
20241118,092300,440,440,440,440,440,0
20241118,092200,440,440,440,440,440,0
20241118,092100,440,440,440,440,440,0
20241118,092000,440,440,440,440,440,0
20241118,091900,440,440,440,440,440,0
20241118,091800,440,440,440,440,440,0
20241118,091700,440,440,440,440,440,0
20241118,091600,440,440,440,440,440,0
20241118,091500,440,440,440,440,440,0
20241118,091400,440,440,440,440,440,0
20241118,091300,440,440,440,440,440,0
20241118,091200,440,440,440,440,440,0
20241118,091100,440,440,440,440,440,0
20241118,091000,440,440,440,440,440,0
20241118,090900,440,440,440,440,440,0
20241118,090800,440,440,440,440,440,0
20241118,090700,440,440,440,440,440,0
20241118,090600,440,440,440,440,440,0
20241118,090500,440,440,440,440,440,0
20241118,090400,440,440,440,440,440,1
20241118,090300,0,416,416,416,416,0
20241118,090200,0,416,416,416,416,0
20241118,090100,0,416,416,416,416,0
20241118,090000,0,416,416,416,416,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202900 799733 441 441 441 441 10
3 20241118 202800 799733 441 441 441 441 0
4 20241118 202700 799733 441 441 441 441 0
5 20241118 202600 799733 441 441 441 441 0
6 20241118 202500 799733 441 441 441 441 0
7 20241118 202400 799733 441 441 441 441 0
8 20241118 202300 799733 441 441 441 441 0
9 20241118 202200 799733 441 441 441 441 0
10 20241118 202100 799733 441 441 441 441 0
11 20241118 202000 799733 441 441 441 441 0
12 20241118 201900 799733 441 441 441 441 0
13 20241118 201800 799733 441 441 441 441 0
14 20241118 201700 799733 441 441 441 441 0
15 20241118 201600 799733 441 441 441 441 0
16 20241118 201500 799733 441 441 441 441 0
17 20241118 201400 799733 441 441 441 441 0
18 20241118 201300 799733 441 441 441 441 0
19 20241118 201200 799733 441 441 441 441 0
20 20241118 201100 799733 441 441 441 441 0
21 20241118 201000 799733 441 441 441 441 0
22 20241118 200900 799733 441 441 441 441 0
23 20241118 200800 799733 441 441 441 441 0
24 20241118 200700 799733 441 441 441 441 0
25 20241118 200600 799733 441 441 441 441 0
26 20241118 200500 799733 441 441 441 441 0
27 20241118 200400 799733 441 441 441 441 0
28 20241118 200300 799733 441 441 441 441 0
29 20241118 200200 799733 441 441 441 441 0
30 20241118 200100 799733 441 441 441 441 0
31 20241118 200000 799733 441 441 441 441 0
32 20241118 195900 799733 441 441 441 441 10
33 20241118 195800 799733 441 441 441 441 0
34 20241118 195700 799733 441 441 441 441 0
35 20241118 195600 799733 441 441 441 441 0
36 20241118 195500 799733 441 441 441 441 0
37 20241118 195400 799733 441 441 441 441 0
38 20241118 195300 799733 441 441 441 441 0
39 20241118 195200 799733 441 441 441 441 0
40 20241118 195100 799733 441 441 441 441 0
41 20241118 195000 799733 441 441 441 441 0
42 20241118 194900 799733 441 441 441 441 0
43 20241118 194800 799733 441 441 441 441 0
44 20241118 194700 799733 441 441 441 441 0
45 20241118 194600 799733 441 441 441 441 0
46 20241118 194500 799733 441 441 441 441 0
47 20241118 194400 799733 441 441 441 441 0
48 20241118 194300 799733 441 441 441 441 0
49 20241118 194200 799733 441 441 441 441 0
50 20241118 194100 799733 441 441 441 441 0
51 20241118 194000 799733 441 441 441 441 0
52 20241118 193900 799733 441 441 441 441 0
53 20241118 193800 799733 441 441 441 441 0
54 20241118 193700 799733 441 441 441 441 0
55 20241118 193600 799733 441 441 441 441 0
56 20241118 193500 799733 441 441 441 441 0
57 20241118 193400 799733 441 441 441 441 0
58 20241118 193300 799733 441 441 441 441 0
59 20241118 193200 799733 441 441 441 441 0
60 20241118 193100 799733 441 441 441 441 0
61 20241118 193000 799733 441 441 441 441 0
62 20241118 192900 799733 441 441 441 441 10
63 20241118 192800 799733 441 441 441 441 0
64 20241118 192700 799733 441 441 441 441 0
65 20241118 192600 799733 441 441 441 441 0
66 20241118 192500 799733 441 441 441 441 0
67 20241118 192400 799733 441 441 441 441 0
68 20241118 192300 799733 441 441 441 441 0
69 20241118 192200 799733 441 441 441 441 0
70 20241118 192100 799733 441 441 441 441 0
71 20241118 192000 799733 441 441 441 441 0
72 20241118 191900 799733 441 441 441 441 0
73 20241118 191800 799733 441 441 441 441 0
74 20241118 191700 799733 441 441 441 441 0
75 20241118 191600 799733 441 441 441 441 0
76 20241118 191500 799733 441 441 441 441 0
77 20241118 191400 799733 441 441 441 441 0
78 20241118 191300 799733 441 441 441 441 0
79 20241118 191200 799733 441 441 441 441 0
80 20241118 191100 799733 441 441 441 441 0
81 20241118 191000 799733 441 441 441 441 0
82 20241118 190900 799733 441 441 441 441 0
83 20241118 190800 799733 441 441 441 441 0
84 20241118 190700 799733 441 441 441 441 0
85 20241118 190600 799733 441 441 441 441 0
86 20241118 190500 799733 441 441 441 441 0
87 20241118 190400 799733 441 441 441 441 0
88 20241118 190300 799733 441 441 441 441 0
89 20241118 190200 799733 441 441 441 441 0
90 20241118 190100 799733 441 441 441 441 0
91 20241118 190000 799733 441 441 441 441 0
92 20241118 185900 799733 441 441 441 441 10
93 20241118 185800 799733 441 441 441 441 0
94 20241118 185700 799733 441 441 441 441 0
95 20241118 185600 799733 441 441 441 441 0
96 20241118 185500 799733 441 441 441 441 0
97 20241118 185400 799733 441 441 441 441 0
98 20241118 185300 799733 441 441 441 441 0
99 20241118 185200 799733 441 441 441 441 0
100 20241118 185100 799733 441 441 441 441 0
101 20241118 185000 799733 441 441 441 441 0
102 20241118 184900 799733 441 441 441 441 0
103 20241118 184800 799733 441 441 441 441 0
104 20241118 184700 799733 441 441 441 441 0
105 20241118 184600 799733 441 441 441 441 0
106 20241118 184500 799733 441 441 441 441 0
107 20241118 184400 799733 441 441 441 441 0
108 20241118 184300 799733 441 441 441 441 0
109 20241118 184200 799733 441 441 441 441 0
110 20241118 184100 799733 441 441 441 441 0
111 20241118 184000 799733 441 441 441 441 0
112 20241118 183900 799733 441 441 441 441 0
113 20241118 183800 799733 441 441 441 441 0
114 20241118 183700 799733 441 441 441 441 0
115 20241118 183600 799733 441 441 441 441 0
116 20241118 183500 799733 441 441 441 441 0
117 20241118 183400 799733 441 441 441 441 0
118 20241118 183300 799733 441 441 441 441 0
119 20241118 183200 799733 441 441 441 441 0
120 20241118 183100 799733 441 441 441 441 0
121 20241118 183000 799733 441 441 441 441 0
122 20241118 182900 799733 441 441 441 441 10
123 20241118 182800 799733 441 441 441 441 0
124 20241118 182700 799733 441 441 441 441 0
125 20241118 182600 799733 441 441 441 441 0
126 20241118 182500 799733 441 441 441 441 0
127 20241118 182400 799733 441 441 441 441 0
128 20241118 182300 799733 441 441 441 441 0
129 20241118 182200 799733 441 441 441 441 0
130 20241118 182100 799733 441 441 441 441 0
131 20241118 182000 799733 441 441 441 441 0
132 20241118 181900 799733 441 441 441 441 0
133 20241118 181800 799733 441 441 441 441 0
134 20241118 181700 799733 441 441 441 441 0
135 20241118 181600 799733 441 441 441 441 0
136 20241118 181500 799733 441 441 441 441 0
137 20241118 181400 799733 441 441 441 441 0
138 20241118 181300 799733 441 441 441 441 0
139 20241118 181200 799733 441 441 441 441 0
140 20241118 181100 799733 441 441 441 441 0
141 20241118 181000 799733 441 441 441 441 0
142 20241118 180900 799733 441 441 441 441 0
143 20241118 180800 799733 441 441 441 441 0
144 20241118 180700 799733 441 441 441 441 0
145 20241118 180600 799733 441 441 441 441 0
146 20241118 180500 799733 441 441 441 441 0
147 20241118 180400 799733 441 441 441 441 0
148 20241118 180300 799733 441 441 441 441 0
149 20241118 180200 799733 441 441 441 441 0
150 20241118 180100 799733 441 441 441 441 0
151 20241118 180000 799733 441 441 441 441 0
152 20241118 175900 799733 441 441 441 441 10
153 20241118 175800 799733 441 441 441 441 0
154 20241118 175700 799733 441 441 441 441 0
155 20241118 175600 799733 441 441 441 441 0
156 20241118 175500 799733 441 441 441 441 0
157 20241118 175400 799733 441 441 441 441 0
158 20241118 175300 799733 441 441 441 441 0
159 20241118 175200 799733 441 441 441 441 0
160 20241118 175100 799733 441 441 441 441 0
161 20241118 175000 799733 441 441 441 441 0
162 20241118 174900 799733 441 441 441 441 0
163 20241118 174800 799733 441 441 441 441 0
164 20241118 174700 799733 441 441 441 441 0
165 20241118 174600 799733 441 441 441 441 0
166 20241118 174500 799733 441 441 441 441 0
167 20241118 174400 799733 441 441 441 441 0
168 20241118 174300 799733 441 441 441 441 0
169 20241118 174200 799733 441 441 441 441 0
170 20241118 174100 799733 441 441 441 441 0
171 20241118 174000 799733 441 441 441 441 0
172 20241118 173900 799733 441 441 441 441 0
173 20241118 173800 799733 441 441 441 441 0
174 20241118 173700 799733 441 441 441 441 0
175 20241118 173600 799733 441 441 441 441 0
176 20241118 173500 799733 441 441 441 441 0
177 20241118 173400 799733 441 441 441 441 0
178 20241118 173300 799733 441 441 441 441 0
179 20241118 173200 799733 441 441 441 441 0
180 20241118 173100 799733 441 441 441 441 0
181 20241118 173000 799733 441 441 441 441 0
182 20241118 172900 799733 441 441 441 441 10
183 20241118 172800 799733 441 441 441 441 0
184 20241118 172700 799733 441 441 441 441 0
185 20241118 172600 799733 441 441 441 441 0
186 20241118 172500 799733 441 441 441 441 0
187 20241118 172400 799733 441 441 441 441 0
188 20241118 172300 799733 441 441 441 441 0
189 20241118 172200 799733 441 441 441 441 0
190 20241118 172100 799733 441 441 441 441 0
191 20241118 172000 799733 441 441 441 441 0
192 20241118 171900 799733 441 441 441 441 0
193 20241118 171800 799733 441 441 441 441 0
194 20241118 171700 799733 441 441 441 441 0
195 20241118 171600 799733 441 441 441 441 0
196 20241118 171500 799733 441 441 441 441 0
197 20241118 171400 799733 441 441 441 441 0
198 20241118 171300 799733 441 441 441 441 0
199 20241118 171200 799733 441 441 441 441 0
200 20241118 171100 799733 441 441 441 441 0
201 20241118 171000 799733 441 441 441 441 0
202 20241118 170900 799733 441 441 441 441 0
203 20241118 170800 799733 441 441 441 441 0
204 20241118 170700 799733 441 441 441 441 0
205 20241118 170600 799733 441 441 441 441 0
206 20241118 170500 799733 441 441 441 441 0
207 20241118 170400 799733 441 441 441 441 0
208 20241118 170300 799733 441 441 441 441 0
209 20241118 170200 799733 441 441 441 441 0
210 20241118 170100 799733 441 441 441 441 0
211 20241118 170000 799733 441 441 441 441 0
212 20241118 165900 799733 441 441 441 441 10
213 20241118 165800 799733 441 441 441 441 0
214 20241118 165700 799733 441 441 441 441 0
215 20241118 165600 799733 441 441 441 441 0
216 20241118 165500 799733 441 441 441 441 0
217 20241118 165400 799733 441 441 441 441 0
218 20241118 165300 799733 441 441 441 441 0
219 20241118 165200 799733 441 441 441 441 0
220 20241118 165100 799733 441 441 441 441 0
221 20241118 165000 799733 441 441 441 441 0
222 20241118 164900 799733 441 441 441 441 0
223 20241118 164800 799733 441 441 441 441 0
224 20241118 164700 799733 441 441 441 441 0
225 20241118 164600 799733 441 441 441 441 0
226 20241118 164500 799733 441 441 441 441 0
227 20241118 164400 799733 441 441 441 441 0
228 20241118 164300 799733 441 441 441 441 0
229 20241118 164200 799733 441 441 441 441 0
230 20241118 164100 799733 441 441 441 441 0
231 20241118 164000 799733 441 441 441 441 0
232 20241118 163900 799733 441 441 441 441 0
233 20241118 163800 799733 441 441 441 441 0
234 20241118 163700 799733 441 441 441 441 0
235 20241118 163600 799733 441 441 441 441 0
236 20241118 163500 799733 441 441 441 441 0
237 20241118 163400 799733 441 441 441 441 0
238 20241118 163300 799733 441 441 441 441 0
239 20241118 163200 799733 441 441 441 441 0
240 20241118 163100 799733 441 441 441 441 0
241 20241118 163000 799733 441 441 441 441 0
242 20241118 162900 799733 441 441 441 441 10
243 20241118 162800 799733 441 441 441 441 0
244 20241118 162700 799733 441 441 441 441 0
245 20241118 162600 799733 441 441 441 441 0
246 20241118 162500 799733 441 441 441 441 0
247 20241118 162400 799733 441 441 441 441 0
248 20241118 162300 799733 441 441 441 441 0
249 20241118 162200 799733 441 441 441 441 0
250 20241118 162100 799733 441 441 441 441 0
251 20241118 162000 799733 441 441 441 441 0
252 20241118 161900 799733 441 441 441 441 0
253 20241118 161800 799733 441 441 441 441 0
254 20241118 161700 799733 441 441 441 441 0
255 20241118 161600 799733 441 441 441 441 0
256 20241118 161500 799733 441 441 441 441 0
257 20241118 161400 799733 441 441 441 441 0
258 20241118 161300 799733 441 441 441 441 0
259 20241118 161200 799733 441 441 441 441 0
260 20241118 161100 799733 441 441 441 441 0
261 20241118 161000 799733 441 441 441 441 0
262 20241118 160900 799733 441 441 441 441 0
263 20241118 160800 799733 441 441 441 441 0
264 20241118 160700 799733 441 441 441 441 0
265 20241118 160600 799733 441 441 441 441 0
266 20241118 160500 799733 441 441 441 441 0
267 20241118 160400 799733 441 441 441 441 0
268 20241118 160300 799733 441 441 441 441 0
269 20241118 160200 799733 441 441 441 441 0
270 20241118 160100 799733 441 441 441 441 0
271 20241118 160000 799733 441 441 441 441 0
272 20241118 155900 799733 441 441 441 441 10
273 20241118 155800 799733 441 441 441 441 0
274 20241118 155700 799733 441 441 441 441 0
275 20241118 155600 799733 441 441 441 441 0
276 20241118 155500 799733 441 441 441 441 0
277 20241118 155400 799733 441 441 441 441 0
278 20241118 155300 799733 441 441 441 441 0
279 20241118 155200 799733 441 441 441 441 0
280 20241118 155100 799733 441 441 441 441 0
281 20241118 155000 799733 441 441 441 441 0
282 20241118 154900 799733 441 441 441 441 0
283 20241118 154800 799733 441 441 441 441 0
284 20241118 154700 799733 441 441 441 441 0
285 20241118 154600 799733 441 441 441 441 0
286 20241118 154500 799733 441 441 441 441 0
287 20241118 154400 799733 441 441 441 441 0
288 20241118 154300 799733 441 441 441 441 0
289 20241118 154200 799733 441 441 441 441 0
290 20241118 154100 799733 441 441 441 441 0
291 20241118 154000 799733 441 441 441 441 0
292 20241118 153900 799733 441 441 441 441 0
293 20241118 153800 799733 441 441 441 441 0
294 20241118 153700 799733 441 441 441 441 0
295 20241118 153600 799733 441 441 441 441 0
296 20241118 153500 799733 441 441 441 441 0
297 20241118 153400 799733 441 441 441 441 0
298 20241118 153300 799733 441 441 441 441 0
299 20241118 153200 799733 441 441 441 441 0
300 20241118 153100 799733 441 441 441 441 0
301 20241118 153000 799733 441 441 441 441 10
302 20241118 152900 795323 441 441 441 441 0
303 20241118 152800 795323 441 441 441 441 0
304 20241118 152700 795323 441 441 441 441 0
305 20241118 152600 795323 441 441 441 441 0
306 20241118 152500 795323 441 441 441 441 0
307 20241118 152400 795323 441 441 441 441 0
308 20241118 152300 795323 441 441 441 441 0
309 20241118 152200 795323 441 441 441 441 0
310 20241118 152100 795323 441 441 441 441 0
311 20241118 152000 795323 441 441 441 441 0
312 20241118 151900 795323 441 441 441 441 0
313 20241118 151800 795323 441 441 441 441 0
314 20241118 151700 795323 441 441 441 441 0
315 20241118 151600 795323 441 441 441 441 0
316 20241118 151500 795323 441 441 441 441 0
317 20241118 151400 795323 441 441 441 441 0
318 20241118 151300 795323 441 441 441 441 0
319 20241118 151200 795323 441 441 441 441 0
320 20241118 151100 795323 441 441 441 441 0
321 20241118 151000 795323 441 441 441 441 0
322 20241118 150900 795323 441 441 441 441 0
323 20241118 150800 795323 441 441 441 441 0
324 20241118 150700 795323 441 441 441 441 0
325 20241118 150600 795323 441 441 441 441 0
326 20241118 150500 795323 441 441 441 441 0
327 20241118 150400 795323 441 441 441 441 0
328 20241118 150300 795323 441 441 441 441 0
329 20241118 150200 795323 441 441 441 441 0
330 20241118 150100 795323 441 441 441 441 0
331 20241118 150000 795323 441 441 441 441 0
332 20241118 145900 795323 441 441 441 441 0
333 20241118 145800 795323 441 441 441 441 0
334 20241118 145700 795323 441 441 441 441 0
335 20241118 145600 795323 441 441 441 441 0
336 20241118 145500 795323 441 441 441 441 0
337 20241118 145400 795323 441 441 441 441 0
338 20241118 145300 795323 441 441 441 441 0
339 20241118 145200 795323 441 442 442 441 2
340 20241118 145100 794440 460 460 460 460 0
341 20241118 145000 794440 460 460 460 460 0
342 20241118 144900 794440 460 460 460 460 0
343 20241118 144800 794440 460 460 460 460 0
344 20241118 144700 794440 460 460 460 460 0
345 20241118 144600 794440 460 460 460 460 0
346 20241118 144500 794440 460 460 460 460 0
347 20241118 144400 794440 460 460 460 460 0
348 20241118 144300 794440 460 460 460 460 0
349 20241118 144200 794440 460 460 460 460 0
350 20241118 144100 794440 460 460 460 460 0
351 20241118 144000 794440 460 460 460 460 0
352 20241118 143900 794440 460 460 460 460 0
353 20241118 143800 794440 460 460 460 460 0
354 20241118 143700 794440 460 460 460 460 0
355 20241118 143600 794440 460 460 460 460 0
356 20241118 143500 794440 460 460 460 460 0
357 20241118 143400 794440 460 460 460 460 100
358 20241118 143300 748440 440 440 440 440 0
359 20241118 143200 748440 440 440 440 440 0
360 20241118 143100 748440 440 440 440 440 0
361 20241118 143000 748440 440 440 440 440 0
362 20241118 142900 748440 440 440 440 440 0
363 20241118 142800 748440 440 440 440 440 0
364 20241118 142700 748440 440 440 440 440 0
365 20241118 142600 748440 440 440 440 440 0
366 20241118 142500 748440 440 440 440 440 0
367 20241118 142400 748440 440 440 440 440 0
368 20241118 142300 748440 440 440 440 440 0
369 20241118 142200 748440 440 440 440 440 0
370 20241118 142100 748440 440 440 440 440 0
371 20241118 142000 748440 440 440 440 440 0
372 20241118 141900 748440 440 440 440 440 0
373 20241118 141800 748440 440 440 440 440 0
374 20241118 141700 748440 440 440 440 440 0
375 20241118 141600 748440 440 440 440 440 0
376 20241118 141500 748440 440 440 440 440 0
377 20241118 141400 748440 440 440 440 440 0
378 20241118 141300 748440 440 440 440 440 0
379 20241118 141200 748440 440 440 440 440 0
380 20241118 141100 748440 440 440 440 440 0
381 20241118 141000 748440 440 440 440 440 0
382 20241118 140900 748440 440 440 440 440 0
383 20241118 140800 748440 440 440 440 440 0
384 20241118 140700 748440 440 440 440 440 0
385 20241118 140600 748440 440 440 440 440 0
386 20241118 140500 748440 440 440 440 440 0
387 20241118 140400 748440 440 440 440 440 0
388 20241118 140300 748440 440 440 440 440 0
389 20241118 140200 748440 440 440 440 440 0
390 20241118 140100 748440 440 440 440 440 0
391 20241118 140000 748440 440 440 440 440 0
392 20241118 135900 748440 440 440 440 440 0
393 20241118 135800 748440 440 440 440 440 0
394 20241118 135700 748440 440 440 440 440 0
395 20241118 135600 748440 440 440 440 440 0
396 20241118 135500 748440 440 440 440 440 0
397 20241118 135400 748440 440 440 440 440 0
398 20241118 135300 748440 440 440 440 440 0
399 20241118 135200 748440 440 440 440 440 0
400 20241118 135100 748440 440 440 440 440 0
401 20241118 135000 748440 440 440 440 440 0
402 20241118 134900 748440 440 440 440 440 0
403 20241118 134800 748440 440 440 440 440 0
404 20241118 134700 748440 440 440 440 440 0
405 20241118 134600 748440 440 440 440 440 0
406 20241118 134500 748440 440 440 440 440 0
407 20241118 134400 748440 440 440 440 440 0
408 20241118 134300 748440 440 440 440 440 0
409 20241118 134200 748440 440 440 440 440 0
410 20241118 134100 748440 440 440 440 440 0
411 20241118 134000 748440 440 440 440 440 0
412 20241118 133900 748440 440 440 440 440 0
413 20241118 133800 748440 440 440 440 440 0
414 20241118 133700 748440 440 440 440 440 0
415 20241118 133600 748440 440 440 440 440 0
416 20241118 133500 748440 440 440 440 440 0
417 20241118 133400 748440 440 440 440 440 0
418 20241118 133300 748440 440 440 440 440 0
419 20241118 133200 748440 440 440 440 440 0
420 20241118 133100 748440 440 440 440 440 0
421 20241118 133000 748440 440 440 440 440 0
422 20241118 132900 748440 440 440 440 440 0
423 20241118 132800 748440 440 440 440 440 0
424 20241118 132700 748440 440 440 440 440 0
425 20241118 132600 748440 440 440 440 440 0
426 20241118 132500 748440 440 440 440 440 0
427 20241118 132400 748440 440 440 440 440 0
428 20241118 132300 748440 440 440 440 440 0
429 20241118 132200 748440 440 440 440 440 0
430 20241118 132100 748440 440 440 440 440 0
431 20241118 132000 748440 440 440 440 440 0
432 20241118 131900 748440 440 440 440 440 0
433 20241118 131800 748440 440 440 440 440 0
434 20241118 131700 748440 440 440 440 440 0
435 20241118 131600 748440 440 440 440 440 0
436 20241118 131500 748440 440 440 440 440 0
437 20241118 131400 748440 440 440 440 440 0
438 20241118 131300 748440 440 440 440 440 0
439 20241118 131200 748440 440 440 440 440 0
440 20241118 131100 748440 440 440 440 440 0
441 20241118 131000 748440 440 440 440 440 0
442 20241118 130900 748440 440 440 440 440 0
443 20241118 130800 748440 440 440 440 440 0
444 20241118 130700 748440 440 440 440 440 0
445 20241118 130600 748440 440 440 440 440 0
446 20241118 130500 748440 440 440 440 440 0
447 20241118 130400 748440 440 440 440 440 0
448 20241118 130300 748440 440 440 440 440 0
449 20241118 130200 748440 440 440 440 440 0
450 20241118 130100 748440 440 440 440 440 0
451 20241118 130000 748440 440 440 440 440 0
452 20241118 125900 748440 440 440 440 440 0
453 20241118 125800 748440 440 440 440 440 0
454 20241118 125700 748440 440 440 440 440 0
455 20241118 125600 748440 440 440 440 440 0
456 20241118 125500 748440 440 440 440 440 0
457 20241118 125400 748440 440 440 440 440 0
458 20241118 125300 748440 440 440 440 440 0
459 20241118 125200 748440 440 440 440 440 0
460 20241118 125100 748440 440 440 440 440 0
461 20241118 125000 748440 440 440 440 440 0
462 20241118 124900 748440 440 440 440 440 0
463 20241118 124800 748440 440 440 440 440 0
464 20241118 124700 748440 440 440 440 440 0
465 20241118 124600 748440 440 440 440 440 0
466 20241118 124500 748440 440 440 440 440 0
467 20241118 124400 748440 440 440 440 440 0
468 20241118 124300 748440 440 440 440 440 0
469 20241118 124200 748440 440 440 440 440 0
470 20241118 124100 748440 440 440 440 440 0
471 20241118 124000 748440 440 440 440 440 0
472 20241118 123900 748440 440 440 440 440 0
473 20241118 123800 748440 440 440 440 440 0
474 20241118 123700 748440 440 440 440 440 0
475 20241118 123600 748440 440 440 440 440 0
476 20241118 123500 748440 440 440 440 440 0
477 20241118 123400 748440 440 440 440 440 0
478 20241118 123300 748440 440 440 440 440 0
479 20241118 123200 748440 440 440 440 440 0
480 20241118 123100 748440 440 440 440 440 0
481 20241118 123000 748440 440 440 440 440 0
482 20241118 122900 748440 440 440 440 440 0
483 20241118 122800 748440 440 440 440 440 0
484 20241118 122700 748440 440 440 440 440 0
485 20241118 122600 748440 440 440 440 440 0
486 20241118 122500 748440 440 440 440 440 0
487 20241118 122400 748440 440 440 440 440 0
488 20241118 122300 748440 440 440 440 440 0
489 20241118 122200 748440 440 440 440 440 0
490 20241118 122100 748440 440 440 440 440 0
491 20241118 122000 748440 440 440 440 440 0
492 20241118 121900 748440 440 440 440 440 0
493 20241118 121800 748440 440 440 440 440 0
494 20241118 121700 748440 440 440 440 440 0
495 20241118 121600 748440 440 440 440 440 0
496 20241118 121500 748440 440 440 440 440 0
497 20241118 121400 748440 440 440 440 440 0
498 20241118 121300 748440 440 440 440 440 0
499 20241118 121200 748440 440 440 440 440 0
500 20241118 121100 748440 440 440 440 440 0
501 20241118 121000 748440 440 440 440 440 0
502 20241118 120900 748440 440 440 440 440 0
503 20241118 120800 748440 440 440 440 440 0
504 20241118 120700 748440 440 440 440 440 0
505 20241118 120600 748440 440 440 440 440 0
506 20241118 120500 748440 440 440 440 440 0
507 20241118 120400 748440 440 440 440 440 0
508 20241118 120300 748440 440 440 440 440 0
509 20241118 120200 748440 440 440 440 440 0
510 20241118 120100 748440 440 440 440 440 0
511 20241118 120000 748440 440 440 440 440 0
512 20241118 115900 748440 440 440 440 440 0
513 20241118 115800 748440 440 440 440 440 0
514 20241118 115700 748440 440 440 440 440 0
515 20241118 115600 748440 440 440 440 440 0
516 20241118 115500 748440 440 440 440 440 0
517 20241118 115400 748440 440 440 440 440 0
518 20241118 115300 748440 440 440 440 440 0
519 20241118 115200 748440 440 440 440 440 0
520 20241118 115100 748440 440 440 440 440 0
521 20241118 115000 748440 440 440 440 440 0
522 20241118 114900 748440 440 440 440 440 0
523 20241118 114800 748440 440 440 440 440 0
524 20241118 114700 748440 440 440 440 440 0
525 20241118 114600 748440 440 440 440 440 0
526 20241118 114500 748440 440 440 440 440 0
527 20241118 114400 748440 440 440 440 440 0
528 20241118 114300 748440 440 440 440 440 0
529 20241118 114200 748440 440 440 440 440 0
530 20241118 114100 748440 440 440 440 440 0
531 20241118 114000 748440 440 440 440 440 0
532 20241118 113900 748440 440 440 440 440 0
533 20241118 113800 748440 440 440 440 440 0
534 20241118 113700 748440 440 440 440 440 0
535 20241118 113600 748440 440 440 440 440 0
536 20241118 113500 748440 440 440 440 440 0
537 20241118 113400 748440 440 440 440 440 0
538 20241118 113300 748440 440 440 440 440 0
539 20241118 113200 748440 440 440 440 440 0
540 20241118 113100 748440 440 440 440 440 0
541 20241118 113000 748440 440 440 440 440 0
542 20241118 112900 748440 440 440 440 440 0
543 20241118 112800 748440 440 440 440 440 0
544 20241118 112700 748440 440 440 440 440 0
545 20241118 112600 748440 440 440 440 440 0
546 20241118 112500 748440 440 440 440 440 0
547 20241118 112400 748440 440 440 440 440 0
548 20241118 112300 748440 440 440 440 440 0
549 20241118 112200 748440 440 440 440 440 0
550 20241118 112100 748440 440 440 440 440 0
551 20241118 112000 748440 440 440 440 440 0
552 20241118 111900 748440 440 440 440 440 0
553 20241118 111800 748440 440 440 440 440 0
554 20241118 111700 748440 440 440 440 440 0
555 20241118 111600 748440 440 440 440 440 0
556 20241118 111500 748440 440 440 440 440 0
557 20241118 111400 748440 440 440 440 440 0
558 20241118 111300 748440 440 440 440 440 0
559 20241118 111200 748440 440 440 440 440 0
560 20241118 111100 748440 440 440 440 440 0
561 20241118 111000 748440 440 440 440 440 0
562 20241118 110900 748440 440 440 440 440 0
563 20241118 110800 748440 440 440 440 440 0
564 20241118 110700 748440 440 440 440 440 0
565 20241118 110600 748440 440 440 440 440 0
566 20241118 110500 748440 440 440 440 440 0
567 20241118 110400 748440 440 440 440 440 0
568 20241118 110300 748440 440 440 440 440 0
569 20241118 110200 748440 440 440 440 440 0
570 20241118 110100 748440 440 440 440 440 0
571 20241118 110000 748440 440 440 440 440 0
572 20241118 105900 748440 440 440 440 440 0
573 20241118 105800 748440 440 440 440 440 0
574 20241118 105700 748440 440 440 440 440 0
575 20241118 105600 748440 440 440 440 440 0
576 20241118 105500 748440 440 440 440 440 0
577 20241118 105400 748440 440 440 440 440 0
578 20241118 105300 748440 440 440 440 440 0
579 20241118 105200 748440 440 440 440 440 0
580 20241118 105100 748440 440 440 440 440 0
581 20241118 105000 748440 440 440 440 440 0
582 20241118 104900 748440 440 440 440 440 0
583 20241118 104800 748440 440 440 440 440 0
584 20241118 104700 748440 440 440 440 440 0
585 20241118 104600 748440 440 440 440 440 0
586 20241118 104500 748440 440 440 440 440 0
587 20241118 104400 748440 440 440 440 440 0
588 20241118 104300 748440 440 440 440 440 0
589 20241118 104200 748440 440 440 440 440 0
590 20241118 104100 748440 440 440 440 440 0
591 20241118 104000 748440 440 440 440 440 0
592 20241118 103900 748440 440 440 440 440 0
593 20241118 103800 748440 440 440 440 440 0
594 20241118 103700 748440 440 440 440 440 0
595 20241118 103600 748440 440 440 440 440 0
596 20241118 103500 748440 440 440 440 440 0
597 20241118 103400 748440 440 440 440 440 0
598 20241118 103300 748440 440 440 440 440 0
599 20241118 103200 748440 440 440 440 440 0
600 20241118 103100 748440 440 440 440 440 0
601 20241118 103000 748440 440 440 440 440 0
602 20241118 102900 748440 440 440 440 440 0
603 20241118 102800 748440 440 440 440 440 0
604 20241118 102700 748440 440 440 440 440 0
605 20241118 102600 748440 440 440 440 440 0
606 20241118 102500 748440 440 440 440 440 0
607 20241118 102400 748440 440 440 440 440 0
608 20241118 102300 748440 440 440 440 440 0
609 20241118 102200 748440 440 440 440 440 0
610 20241118 102100 748440 440 440 440 440 0
611 20241118 102000 748440 440 440 440 440 0
612 20241118 101900 748440 440 440 440 440 0
613 20241118 101800 748440 440 440 440 440 0
614 20241118 101700 748440 440 440 440 440 0
615 20241118 101600 748440 440 440 440 440 0
616 20241118 101500 748440 440 440 440 440 0
617 20241118 101400 748440 440 440 440 440 0
618 20241118 101300 748440 440 440 440 440 0
619 20241118 101200 748440 440 440 440 440 0
620 20241118 101100 748440 440 440 440 440 0
621 20241118 101000 748440 440 440 440 440 0
622 20241118 100900 748440 440 440 440 440 0
623 20241118 100800 748440 440 440 440 440 0
624 20241118 100700 748440 440 440 440 440 0
625 20241118 100600 748440 440 440 440 440 0
626 20241118 100500 748440 440 440 440 440 0
627 20241118 100400 748440 440 440 440 440 0
628 20241118 100300 748440 440 440 440 440 0
629 20241118 100200 748440 440 440 440 440 0
630 20241118 100100 748440 440 440 440 440 0
631 20241118 100000 748440 440 440 440 440 0
632 20241118 095900 748440 440 440 440 440 0
633 20241118 095800 748440 440 440 440 440 0
634 20241118 095700 748440 440 440 440 440 0
635 20241118 095600 748440 440 440 440 440 0
636 20241118 095500 748440 440 440 440 440 0
637 20241118 095400 748440 440 440 440 440 0
638 20241118 095300 748440 440 440 440 440 0
639 20241118 095200 748440 440 440 440 440 0
640 20241118 095100 748440 440 440 440 440 0
641 20241118 095000 748440 440 440 440 440 0
642 20241118 094900 748440 440 440 440 440 0
643 20241118 094800 748440 440 440 440 440 0
644 20241118 094700 748440 440 440 440 440 0
645 20241118 094600 748440 440 440 440 440 0
646 20241118 094500 748440 440 440 440 440 0
647 20241118 094400 748440 440 440 440 440 0
648 20241118 094300 748440 440 440 440 440 0
649 20241118 094200 748440 440 440 440 440 0
650 20241118 094100 748440 440 440 440 440 0
651 20241118 094000 748440 440 440 440 440 0
652 20241118 093900 748440 440 440 440 440 0
653 20241118 093800 748440 440 440 440 440 0
654 20241118 093700 748440 440 440 440 440 0
655 20241118 093600 748440 440 440 440 440 0
656 20241118 093500 748440 440 440 440 440 0
657 20241118 093400 748440 440 440 440 440 0
658 20241118 093300 748440 440 440 440 440 0
659 20241118 093200 748440 440 440 440 440 0
660 20241118 093100 748440 440 440 440 440 0
661 20241118 093000 748440 440 440 440 440 875
662 20241118 092900 363440 440 440 440 440 262
663 20241118 092800 248160 440 440 440 440 0
664 20241118 092700 248160 440 440 440 440 0
665 20241118 092600 248160 440 440 440 440 263
666 20241118 092500 132440 440 440 440 440 200
667 20241118 092400 44440 440 440 440 440 100
668 20241118 092300 440 440 440 440 440 0
669 20241118 092200 440 440 440 440 440 0
670 20241118 092100 440 440 440 440 440 0
671 20241118 092000 440 440 440 440 440 0
672 20241118 091900 440 440 440 440 440 0
673 20241118 091800 440 440 440 440 440 0
674 20241118 091700 440 440 440 440 440 0
675 20241118 091600 440 440 440 440 440 0
676 20241118 091500 440 440 440 440 440 0
677 20241118 091400 440 440 440 440 440 0
678 20241118 091300 440 440 440 440 440 0
679 20241118 091200 440 440 440 440 440 0
680 20241118 091100 440 440 440 440 440 0
681 20241118 091000 440 440 440 440 440 0
682 20241118 090900 440 440 440 440 440 0
683 20241118 090800 440 440 440 440 440 0
684 20241118 090700 440 440 440 440 440 0
685 20241118 090600 440 440 440 440 440 0
686 20241118 090500 440 440 440 440 440 0
687 20241118 090400 440 440 440 440 440 1
688 20241118 090300 0 416 416 416 416 0
689 20241118 090200 0 416 416 416 416 0
690 20241118 090100 0 416 416 416 416 0
691 20241118 090000 0 416 416 416 416 0