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

712
266870/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205000,85608,700,700,700,700,5
20241118,204900,85608,700,700,700,700,0
20241118,204800,85608,700,700,700,700,0
20241118,204700,85608,700,700,700,700,0
20241118,204600,85608,700,700,700,700,0
20241118,204500,85608,700,700,700,700,0
20241118,204400,85608,700,700,700,700,0
20241118,204300,85608,700,700,700,700,0
20241118,204200,85608,700,700,700,700,0
20241118,204100,85608,700,700,700,700,0
20241118,204000,85608,700,700,700,700,0
20241118,203900,85608,700,700,700,700,0
20241118,203800,85608,700,700,700,700,0
20241118,203700,85608,700,700,700,700,0
20241118,203600,85608,700,700,700,700,0
20241118,203500,85608,700,700,700,700,0
20241118,203400,85608,700,700,700,700,0
20241118,203300,85608,700,700,700,700,0
20241118,203200,85608,700,700,700,700,0
20241118,203100,85608,700,700,700,700,0
20241118,203000,85608,700,700,700,700,0
20241118,202900,85608,700,700,700,700,0
20241118,202800,85608,700,700,700,700,0
20241118,202700,85608,700,700,700,700,0
20241118,202600,85608,700,700,700,700,0
20241118,202500,85608,700,700,700,700,0
20241118,202400,85608,700,700,700,700,0
20241118,202300,85608,700,700,700,700,0
20241118,202200,85608,700,700,700,700,0
20241118,202100,85608,700,700,700,700,0
20241118,202000,85608,700,700,700,700,5
20241118,201900,85608,700,700,700,700,0
20241118,201800,85608,700,700,700,700,0
20241118,201700,85608,700,700,700,700,0
20241118,201600,85608,700,700,700,700,0
20241118,201500,85608,700,700,700,700,0
20241118,201400,85608,700,700,700,700,0
20241118,201300,85608,700,700,700,700,0
20241118,201200,85608,700,700,700,700,0
20241118,201100,85608,700,700,700,700,0
20241118,201000,85608,700,700,700,700,0
20241118,200900,85608,700,700,700,700,0
20241118,200800,85608,700,700,700,700,0
20241118,200700,85608,700,700,700,700,0
20241118,200600,85608,700,700,700,700,0
20241118,200500,85608,700,700,700,700,0
20241118,200400,85608,700,700,700,700,0
20241118,200300,85608,700,700,700,700,0
20241118,200200,85608,700,700,700,700,0
20241118,200100,85608,700,700,700,700,0
20241118,200000,85608,700,700,700,700,0
20241118,195900,85608,700,700,700,700,0
20241118,195800,85608,700,700,700,700,0
20241118,195700,85608,700,700,700,700,0
20241118,195600,85608,700,700,700,700,0
20241118,195500,85608,700,700,700,700,0
20241118,195400,85608,700,700,700,700,0
20241118,195300,85608,700,700,700,700,0
20241118,195200,85608,700,700,700,700,0
20241118,195100,85608,700,700,700,700,0
20241118,195000,85608,700,700,700,700,5
20241118,194900,85608,700,700,700,700,0
20241118,194800,85608,700,700,700,700,0
20241118,194700,85608,700,700,700,700,0
20241118,194600,85608,700,700,700,700,0
20241118,194500,85608,700,700,700,700,0
20241118,194400,85608,700,700,700,700,0
20241118,194300,85608,700,700,700,700,0
20241118,194200,85608,700,700,700,700,0
20241118,194100,85608,700,700,700,700,0
20241118,194000,85608,700,700,700,700,0
20241118,193900,85608,700,700,700,700,0
20241118,193800,85608,700,700,700,700,0
20241118,193700,85608,700,700,700,700,0
20241118,193600,85608,700,700,700,700,0
20241118,193500,85608,700,700,700,700,0
20241118,193400,85608,700,700,700,700,0
20241118,193300,85608,700,700,700,700,0
20241118,193200,85608,700,700,700,700,0
20241118,193100,85608,700,700,700,700,0
20241118,193000,85608,700,700,700,700,0
20241118,192900,85608,700,700,700,700,0
20241118,192800,85608,700,700,700,700,0
20241118,192700,85608,700,700,700,700,0
20241118,192600,85608,700,700,700,700,0
20241118,192500,85608,700,700,700,700,0
20241118,192400,85608,700,700,700,700,0
20241118,192300,85608,700,700,700,700,0
20241118,192200,85608,700,700,700,700,0
20241118,192100,85608,700,700,700,700,0
20241118,192000,85608,700,700,700,700,5
20241118,191900,85608,700,700,700,700,0
20241118,191800,85608,700,700,700,700,0
20241118,191700,85608,700,700,700,700,0
20241118,191600,85608,700,700,700,700,0
20241118,191500,85608,700,700,700,700,0
20241118,191400,85608,700,700,700,700,0
20241118,191300,85608,700,700,700,700,0
20241118,191200,85608,700,700,700,700,0
20241118,191100,85608,700,700,700,700,0
20241118,191000,85608,700,700,700,700,0
20241118,190900,85608,700,700,700,700,0
20241118,190800,85608,700,700,700,700,0
20241118,190700,85608,700,700,700,700,0
20241118,190600,85608,700,700,700,700,0
20241118,190500,85608,700,700,700,700,0
20241118,190400,85608,700,700,700,700,0
20241118,190300,85608,700,700,700,700,0
20241118,190200,85608,700,700,700,700,0
20241118,190100,85608,700,700,700,700,0
20241118,190000,85608,700,700,700,700,0
20241118,185900,85608,700,700,700,700,0
20241118,185800,85608,700,700,700,700,0
20241118,185700,85608,700,700,700,700,0
20241118,185600,85608,700,700,700,700,0
20241118,185500,85608,700,700,700,700,0
20241118,185400,85608,700,700,700,700,0
20241118,185300,85608,700,700,700,700,0
20241118,185200,85608,700,700,700,700,0
20241118,185100,85608,700,700,700,700,0
20241118,185000,85608,700,700,700,700,5
20241118,184900,85608,700,700,700,700,0
20241118,184800,85608,700,700,700,700,0
20241118,184700,85608,700,700,700,700,0
20241118,184600,85608,700,700,700,700,0
20241118,184500,85608,700,700,700,700,0
20241118,184400,85608,700,700,700,700,0
20241118,184300,85608,700,700,700,700,0
20241118,184200,85608,700,700,700,700,0
20241118,184100,85608,700,700,700,700,0
20241118,184000,85608,700,700,700,700,0
20241118,183900,85608,700,700,700,700,0
20241118,183800,85608,700,700,700,700,0
20241118,183700,85608,700,700,700,700,0
20241118,183600,85608,700,700,700,700,0
20241118,183500,85608,700,700,700,700,0
20241118,183400,85608,700,700,700,700,0
20241118,183300,85608,700,700,700,700,0
20241118,183200,85608,700,700,700,700,0
20241118,183100,85608,700,700,700,700,0
20241118,183000,85608,700,700,700,700,0
20241118,182900,85608,700,700,700,700,0
20241118,182800,85608,700,700,700,700,0
20241118,182700,85608,700,700,700,700,0
20241118,182600,85608,700,700,700,700,0
20241118,182500,85608,700,700,700,700,0
20241118,182400,85608,700,700,700,700,0
20241118,182300,85608,700,700,700,700,0
20241118,182200,85608,700,700,700,700,0
20241118,182100,85608,700,700,700,700,0
20241118,182000,85608,700,700,700,700,5
20241118,181900,85608,700,700,700,700,0
20241118,181800,85608,700,700,700,700,0
20241118,181700,85608,700,700,700,700,0
20241118,181600,85608,700,700,700,700,0
20241118,181500,85608,700,700,700,700,0
20241118,181400,85608,700,700,700,700,0
20241118,181300,85608,700,700,700,700,0
20241118,181200,85608,700,700,700,700,0
20241118,181100,85608,700,700,700,700,0
20241118,181000,85608,700,700,700,700,0
20241118,180900,85608,700,700,700,700,0
20241118,180800,85608,700,700,700,700,0
20241118,180700,85608,700,700,700,700,0
20241118,180600,85608,700,700,700,700,0
20241118,180500,85608,700,700,700,700,0
20241118,180400,85608,700,700,700,700,0
20241118,180300,85608,700,700,700,700,0
20241118,180200,85608,700,700,700,700,0
20241118,180100,85608,700,700,700,700,0
20241118,180000,85608,700,700,700,700,0
20241118,175900,85608,700,700,700,700,0
20241118,175800,85608,700,700,700,700,0
20241118,175700,85608,700,700,700,700,0
20241118,175600,85608,700,700,700,700,0
20241118,175500,85608,700,700,700,700,0
20241118,175400,85608,700,700,700,700,0
20241118,175300,85608,700,700,700,700,0
20241118,175200,85608,700,700,700,700,0
20241118,175100,85608,700,700,700,700,0
20241118,175000,85608,700,700,700,700,5
20241118,174900,85608,700,700,700,700,0
20241118,174800,85608,700,700,700,700,0
20241118,174700,85608,700,700,700,700,0
20241118,174600,85608,700,700,700,700,0
20241118,174500,85608,700,700,700,700,0
20241118,174400,85608,700,700,700,700,0
20241118,174300,85608,700,700,700,700,0
20241118,174200,85608,700,700,700,700,0
20241118,174100,85608,700,700,700,700,0
20241118,174000,85608,700,700,700,700,0
20241118,173900,85608,700,700,700,700,0
20241118,173800,85608,700,700,700,700,0
20241118,173700,85608,700,700,700,700,0
20241118,173600,85608,700,700,700,700,0
20241118,173500,85608,700,700,700,700,0
20241118,173400,85608,700,700,700,700,0
20241118,173300,85608,700,700,700,700,0
20241118,173200,85608,700,700,700,700,0
20241118,173100,85608,700,700,700,700,0
20241118,173000,85608,700,700,700,700,0
20241118,172900,85608,700,700,700,700,0
20241118,172800,85608,700,700,700,700,0
20241118,172700,85608,700,700,700,700,0
20241118,172600,85608,700,700,700,700,0
20241118,172500,85608,700,700,700,700,0
20241118,172400,85608,700,700,700,700,0
20241118,172300,85608,700,700,700,700,0
20241118,172200,85608,700,700,700,700,0
20241118,172100,85608,700,700,700,700,0
20241118,172000,85608,700,700,700,700,5
20241118,171900,85608,700,700,700,700,0
20241118,171800,85608,700,700,700,700,0
20241118,171700,85608,700,700,700,700,0
20241118,171600,85608,700,700,700,700,0
20241118,171500,85608,700,700,700,700,0
20241118,171400,85608,700,700,700,700,0
20241118,171300,85608,700,700,700,700,0
20241118,171200,85608,700,700,700,700,0
20241118,171100,85608,700,700,700,700,0
20241118,171000,85608,700,700,700,700,0
20241118,170900,85608,700,700,700,700,0
20241118,170800,85608,700,700,700,700,0
20241118,170700,85608,700,700,700,700,0
20241118,170600,85608,700,700,700,700,0
20241118,170500,85608,700,700,700,700,0
20241118,170400,85608,700,700,700,700,0
20241118,170300,85608,700,700,700,700,0
20241118,170200,85608,700,700,700,700,0
20241118,170100,85608,700,700,700,700,0
20241118,170000,85608,700,700,700,700,0
20241118,165900,85608,700,700,700,700,0
20241118,165800,85608,700,700,700,700,0
20241118,165700,85608,700,700,700,700,0
20241118,165600,85608,700,700,700,700,0
20241118,165500,85608,700,700,700,700,0
20241118,165400,85608,700,700,700,700,0
20241118,165300,85608,700,700,700,700,0
20241118,165200,85608,700,700,700,700,0
20241118,165100,85608,700,700,700,700,0
20241118,165000,85608,700,700,700,700,5
20241118,164900,85608,700,700,700,700,0
20241118,164800,85608,700,700,700,700,0
20241118,164700,85608,700,700,700,700,0
20241118,164600,85608,700,700,700,700,0
20241118,164500,85608,700,700,700,700,0
20241118,164400,85608,700,700,700,700,0
20241118,164300,85608,700,700,700,700,0
20241118,164200,85608,700,700,700,700,0
20241118,164100,85608,700,700,700,700,0
20241118,164000,85608,700,700,700,700,0
20241118,163900,85608,700,700,700,700,0
20241118,163800,85608,700,700,700,700,0
20241118,163700,85608,700,700,700,700,0
20241118,163600,85608,700,700,700,700,0
20241118,163500,85608,700,700,700,700,0
20241118,163400,85608,700,700,700,700,0
20241118,163300,85608,700,700,700,700,0
20241118,163200,85608,700,700,700,700,0
20241118,163100,85608,700,700,700,700,0
20241118,163000,85608,700,700,700,700,0
20241118,162900,85608,700,700,700,700,0
20241118,162800,85608,700,700,700,700,0
20241118,162700,85608,700,700,700,700,0
20241118,162600,85608,700,700,700,700,0
20241118,162500,85608,700,700,700,700,0
20241118,162400,85608,700,700,700,700,0
20241118,162300,85608,700,700,700,700,0
20241118,162200,85608,700,700,700,700,0
20241118,162100,85608,700,700,700,700,0
20241118,162000,85608,700,700,700,700,5
20241118,161900,85608,700,700,700,700,0
20241118,161800,85608,700,700,700,700,0
20241118,161700,85608,700,700,700,700,0
20241118,161600,85608,700,700,700,700,0
20241118,161500,85608,700,700,700,700,0
20241118,161400,85608,700,700,700,700,0
20241118,161300,85608,700,700,700,700,0
20241118,161200,85608,700,700,700,700,0
20241118,161100,85608,700,700,700,700,0
20241118,161000,85608,700,700,700,700,0
20241118,160900,85608,700,700,700,700,0
20241118,160800,85608,700,700,700,700,0
20241118,160700,85608,700,700,700,700,0
20241118,160600,85608,700,700,700,700,0
20241118,160500,85608,700,700,700,700,0
20241118,160400,85608,700,700,700,700,0
20241118,160300,85608,700,700,700,700,0
20241118,160200,85608,700,700,700,700,0
20241118,160100,85608,700,700,700,700,0
20241118,160000,85608,700,700,700,700,0
20241118,155900,85608,700,700,700,700,0
20241118,155800,85608,700,700,700,700,0
20241118,155700,85608,700,700,700,700,0
20241118,155600,85608,700,700,700,700,0
20241118,155500,85608,700,700,700,700,0
20241118,155400,85608,700,700,700,700,0
20241118,155300,85608,700,700,700,700,0
20241118,155200,85608,700,700,700,700,0
20241118,155100,85608,700,700,700,700,0
20241118,155000,85608,700,700,700,700,5
20241118,154900,85608,700,700,700,700,0
20241118,154800,85608,700,700,700,700,0
20241118,154700,85608,700,700,700,700,0
20241118,154600,85608,700,700,700,700,0
20241118,154500,85608,700,700,700,700,0
20241118,154400,85608,700,700,700,700,0
20241118,154300,85608,700,700,700,700,0
20241118,154200,85608,700,700,700,700,0
20241118,154100,85608,700,700,700,700,0
20241118,154000,85608,700,700,700,700,0
20241118,153900,85608,700,700,700,700,0
20241118,153800,85608,700,700,700,700,0
20241118,153700,85608,700,700,700,700,0
20241118,153600,85608,700,700,700,700,0
20241118,153500,85608,700,700,700,700,0
20241118,153400,85608,700,700,700,700,0
20241118,153300,85608,700,700,700,700,0
20241118,153200,85608,700,700,700,700,0
20241118,153100,85608,700,700,700,700,0
20241118,153000,85608,700,700,700,700,0
20241118,152900,85608,700,700,700,700,0
20241118,152800,85608,700,700,700,700,0
20241118,152700,85608,700,700,700,700,0
20241118,152600,85608,700,700,700,700,0
20241118,152500,85608,700,700,700,700,0
20241118,152400,85608,700,700,700,700,0
20241118,152300,85608,700,700,700,700,0
20241118,152200,85608,700,700,700,700,0
20241118,152100,85608,700,700,700,700,0
20241118,152000,85608,700,700,700,700,0
20241118,151900,85608,700,700,700,700,0
20241118,151800,85608,700,700,700,700,0
20241118,151700,85608,700,700,700,700,0
20241118,151600,85608,700,700,700,700,0
20241118,151500,85608,700,700,700,700,0
20241118,151400,85608,700,700,700,700,0
20241118,151300,85608,700,700,700,700,0
20241118,151200,85608,700,700,700,700,0
20241118,151100,85608,700,700,700,700,0
20241118,151000,85608,700,700,700,700,0
20241118,150900,85608,700,700,700,700,0
20241118,150800,85608,700,700,700,700,0
20241118,150700,85608,700,700,700,700,0
20241118,150600,85608,700,700,700,700,0
20241118,150500,85608,700,700,700,700,0
20241118,150400,85608,700,700,700,700,0
20241118,150300,85608,700,700,700,700,0
20241118,150200,85608,700,700,700,700,0
20241118,150100,85608,700,700,700,700,0
20241118,150000,85608,700,700,700,700,0
20241118,145900,85608,700,700,700,700,0
20241118,145800,85608,700,700,700,700,0
20241118,145700,85608,700,700,700,700,0
20241118,145600,85608,700,700,700,700,0
20241118,145500,85608,700,700,700,700,0
20241118,145400,85608,700,700,700,700,0
20241118,145300,85608,700,700,700,700,0
20241118,145200,85608,700,700,700,700,0
20241118,145100,85608,700,700,700,700,0
20241118,145000,85608,700,700,700,700,0
20241118,144900,85608,700,700,700,700,0
20241118,144800,85608,700,700,700,700,0
20241118,144700,85608,700,700,700,700,0
20241118,144600,85608,700,700,700,700,0
20241118,144500,85608,700,700,700,700,0
20241118,144400,85608,700,700,700,700,0
20241118,144300,85608,700,700,700,700,0
20241118,144200,85608,700,700,700,700,0
20241118,144100,85608,700,700,700,700,0
20241118,144000,85608,700,700,700,700,0
20241118,143900,85608,700,700,700,700,0
20241118,143800,85608,700,700,700,700,0
20241118,143700,85608,700,700,700,700,0
20241118,143600,85608,700,700,700,700,0
20241118,143500,85608,700,700,700,700,0
20241118,143400,85608,700,700,700,700,0
20241118,143300,85608,700,700,700,700,0
20241118,143200,85608,700,700,700,700,0
20241118,143100,85608,700,700,700,700,0
20241118,143000,85608,700,700,700,700,0
20241118,142900,85608,700,700,700,700,0
20241118,142800,85608,700,700,700,700,0
20241118,142700,85608,700,700,700,700,0
20241118,142600,85608,700,700,700,700,0
20241118,142500,85608,700,700,700,700,0
20241118,142400,85608,700,700,700,700,0
20241118,142300,85608,700,700,700,700,0
20241118,142200,85608,700,700,700,700,0
20241118,142100,85608,700,700,700,700,0
20241118,142000,85608,700,700,700,700,0
20241118,141900,85608,700,700,700,700,0
20241118,141800,85608,700,700,700,700,0
20241118,141700,85608,700,700,700,700,0
20241118,141600,85608,700,700,700,700,0
20241118,141500,85608,700,700,700,700,0
20241118,141400,85608,700,700,700,700,0
20241118,141300,85608,700,700,700,700,0
20241118,141200,85608,700,700,700,700,0
20241118,141100,85608,700,700,700,700,0
20241118,141000,85608,700,700,700,700,0
20241118,140900,85608,700,700,700,700,0
20241118,140800,85608,700,700,700,700,0
20241118,140700,85608,700,700,700,700,0
20241118,140600,85608,700,700,700,700,0
20241118,140500,85608,700,700,700,700,0
20241118,140400,85608,700,700,700,700,0
20241118,140300,85608,700,700,700,700,0
20241118,140200,85608,700,700,700,700,0
20241118,140100,85608,700,700,700,700,0
20241118,140000,85608,700,700,700,700,0
20241118,135900,85608,700,700,700,700,0
20241118,135800,85608,700,700,700,700,0
20241118,135700,85608,700,700,700,700,0
20241118,135600,85608,700,700,700,700,0
20241118,135500,85608,700,700,700,700,0
20241118,135400,85608,700,700,700,700,0
20241118,135300,85608,700,700,700,700,0
20241118,135200,85608,700,700,700,700,0
20241118,135100,85608,700,700,700,700,0
20241118,135000,85608,700,700,700,700,0
20241118,134900,85608,700,700,700,700,0
20241118,134800,85608,700,700,700,700,0
20241118,134700,85608,700,700,700,700,0
20241118,134600,85608,700,700,700,700,0
20241118,134500,85608,700,700,700,700,0
20241118,134400,85608,700,700,700,700,0
20241118,134300,85608,700,700,700,700,0
20241118,134200,85608,700,700,700,700,0
20241118,134100,85608,700,700,700,700,0
20241118,134000,85608,700,700,700,700,0
20241118,133900,85608,700,700,700,700,0
20241118,133800,85608,700,700,700,700,0
20241118,133700,85608,700,700,700,700,0
20241118,133600,85608,700,700,700,700,0
20241118,133500,85608,700,700,700,700,0
20241118,133400,85608,700,700,700,700,0
20241118,133300,85608,700,700,700,700,0
20241118,133200,85608,700,700,700,700,0
20241118,133100,85608,700,700,700,700,0
20241118,133000,85608,700,700,700,700,0
20241118,132900,85608,700,700,700,700,0
20241118,132800,85608,700,700,700,700,0
20241118,132700,85608,700,700,700,700,0
20241118,132600,85608,700,700,700,700,0
20241118,132500,85608,700,700,700,700,0
20241118,132400,85608,700,700,700,700,0
20241118,132300,85608,700,700,700,700,0
20241118,132200,85608,700,700,700,700,0
20241118,132100,85608,700,700,700,700,0
20241118,132000,85608,700,700,700,700,0
20241118,131900,85608,700,700,700,700,0
20241118,131800,85608,700,700,700,700,0
20241118,131700,85608,700,700,700,700,0
20241118,131600,85608,700,700,700,700,0
20241118,131500,85608,700,700,700,700,0
20241118,131400,85608,700,700,700,700,0
20241118,131300,85608,700,700,700,700,0
20241118,131200,85608,700,700,700,700,0
20241118,131100,85608,700,700,700,700,0
20241118,131000,85608,700,700,700,700,0
20241118,130900,85608,700,700,700,700,0
20241118,130800,85608,700,700,700,700,0
20241118,130700,85608,700,700,700,700,0
20241118,130600,85608,700,700,700,700,0
20241118,130500,85608,700,700,700,700,0
20241118,130400,85608,700,700,700,700,0
20241118,130300,85608,700,700,700,700,0
20241118,130200,85608,700,700,700,700,0
20241118,130100,85608,700,700,700,700,0
20241118,130000,85608,700,700,700,700,0
20241118,125900,85608,700,700,700,700,0
20241118,125800,85608,700,700,700,700,0
20241118,125700,85608,700,700,700,700,0
20241118,125600,85608,700,700,700,700,0
20241118,125500,85608,700,700,700,700,0
20241118,125400,85608,700,700,700,700,0
20241118,125300,85608,700,700,700,700,0
20241118,125200,85608,700,700,700,700,0
20241118,125100,85608,700,700,700,700,0
20241118,125000,85608,700,700,700,700,0
20241118,124900,85608,700,700,700,700,0
20241118,124800,85608,700,700,700,700,0
20241118,124700,85608,700,700,700,700,0
20241118,124600,85608,700,700,700,700,0
20241118,124500,85608,700,700,700,700,0
20241118,124400,85608,700,700,700,700,0
20241118,124300,85608,700,700,700,700,0
20241118,124200,85608,700,700,700,700,0
20241118,124100,85608,700,700,700,700,0
20241118,124000,85608,700,700,700,700,0
20241118,123900,85608,700,700,700,700,0
20241118,123800,85608,700,700,700,700,0
20241118,123700,85608,700,700,700,700,0
20241118,123600,85608,700,700,700,700,0
20241118,123500,85608,700,700,700,700,0
20241118,123400,85608,700,700,700,700,0
20241118,123300,85608,700,700,700,700,0
20241118,123200,85608,700,700,700,700,0
20241118,123100,85608,700,700,700,700,0
20241118,123000,85608,700,700,700,700,0
20241118,122900,85608,700,700,700,700,0
20241118,122800,85608,700,700,700,700,0
20241118,122700,85608,700,700,700,700,0
20241118,122600,85608,700,700,700,700,0
20241118,122500,85608,700,700,700,700,0
20241118,122400,85608,700,700,700,700,0
20241118,122300,85608,700,700,700,700,0
20241118,122200,85608,700,700,700,700,0
20241118,122100,85608,700,700,700,700,0
20241118,122000,85608,700,700,700,700,0
20241118,121900,85608,700,700,700,700,0
20241118,121800,85608,700,700,700,700,0
20241118,121700,85608,700,700,700,700,0
20241118,121600,85608,700,700,700,700,0
20241118,121500,85608,700,700,700,700,0
20241118,121400,85608,700,700,700,700,0
20241118,121300,85608,700,700,700,700,0
20241118,121200,85608,700,700,700,700,0
20241118,121100,85608,700,700,700,700,0
20241118,121000,85608,700,700,700,700,0
20241118,120900,85608,700,700,700,700,0
20241118,120800,85608,700,700,700,700,0
20241118,120700,85608,700,700,700,700,0
20241118,120600,85608,700,700,700,700,0
20241118,120500,85608,700,700,700,700,0
20241118,120400,85608,700,700,700,700,0
20241118,120300,85608,700,700,700,700,0
20241118,120200,85608,700,700,700,700,0
20241118,120100,85608,700,700,700,700,0
20241118,120000,85608,700,700,700,700,0
20241118,115900,85608,700,700,700,700,0
20241118,115800,85608,700,700,700,700,0
20241118,115700,85608,700,700,700,700,0
20241118,115600,85608,700,700,700,700,0
20241118,115500,85608,700,700,700,700,0
20241118,115400,85608,700,700,700,700,0
20241118,115300,85608,700,700,700,700,0
20241118,115200,85608,700,700,700,700,0
20241118,115100,85608,700,700,700,700,0
20241118,115000,85608,700,700,700,700,0
20241118,114900,85608,700,700,700,700,0
20241118,114800,85608,700,700,700,700,0
20241118,114700,85608,700,700,700,700,0
20241118,114600,85608,700,700,700,700,0
20241118,114500,85608,700,700,700,700,0
20241118,114400,85608,700,700,700,700,0
20241118,114300,85608,700,700,700,700,0
20241118,114200,85608,700,700,700,700,0
20241118,114100,85608,700,700,700,700,0
20241118,114000,85608,700,700,700,700,0
20241118,113900,85608,700,700,700,700,0
20241118,113800,85608,700,700,700,700,0
20241118,113700,85608,700,700,700,700,0
20241118,113600,85608,700,700,700,700,0
20241118,113500,85608,700,700,700,700,0
20241118,113400,85608,700,700,700,700,0
20241118,113300,85608,700,700,700,700,0
20241118,113200,85608,700,700,700,700,0
20241118,113100,85608,700,700,700,700,0
20241118,113000,85608,700,700,700,700,0
20241118,112900,85608,700,700,700,700,0
20241118,112800,85608,700,700,700,700,0
20241118,112700,85608,700,700,700,700,0
20241118,112600,85608,700,700,700,700,0
20241118,112500,85608,700,700,700,700,0
20241118,112400,85608,700,700,700,700,0
20241118,112300,85608,700,700,700,700,0
20241118,112200,85608,700,700,700,700,0
20241118,112100,85608,700,700,700,700,0
20241118,112000,85608,700,700,700,700,0
20241118,111900,85608,700,700,700,700,0
20241118,111800,85608,700,700,700,700,0
20241118,111700,85608,700,700,700,700,0
20241118,111600,85608,700,700,700,700,0
20241118,111500,85608,700,700,700,700,0
20241118,111400,85608,700,700,700,700,0
20241118,111300,85608,700,700,700,700,0
20241118,111200,85608,700,700,700,700,0
20241118,111100,85608,700,700,700,700,0
20241118,111000,85608,700,700,700,700,0
20241118,110900,85608,700,700,700,700,0
20241118,110800,85608,700,700,700,700,0
20241118,110700,85608,700,700,700,700,0
20241118,110600,85608,700,700,700,700,0
20241118,110500,85608,700,700,700,700,0
20241118,110400,85608,700,700,700,700,0
20241118,110300,85608,700,700,700,700,0
20241118,110200,85608,700,700,700,700,0
20241118,110100,85608,700,700,700,700,0
20241118,110000,85608,700,700,700,700,0
20241118,105900,85608,700,700,700,700,0
20241118,105800,85608,700,700,700,700,0
20241118,105700,85608,700,700,700,700,0
20241118,105600,85608,700,700,700,700,0
20241118,105500,85608,700,700,700,700,0
20241118,105400,85608,700,700,700,700,0
20241118,105300,85608,700,700,700,700,0
20241118,105200,85608,700,700,700,700,0
20241118,105100,85608,700,700,700,700,0
20241118,105000,85608,700,700,700,700,0
20241118,104900,85608,700,700,700,700,0
20241118,104800,85608,700,700,700,700,0
20241118,104700,85608,700,700,700,700,0
20241118,104600,85608,700,700,700,700,0
20241118,104500,85608,700,700,700,700,0
20241118,104400,85608,700,700,700,700,0
20241118,104300,85608,700,700,700,700,0
20241118,104200,85608,700,700,700,700,0
20241118,104100,85608,700,700,700,700,0
20241118,104000,85608,700,700,700,700,0
20241118,103900,85608,700,700,700,700,5
20241118,103800,82108,578,578,578,578,0
20241118,103700,82108,578,578,578,578,0
20241118,103600,82108,578,578,578,578,0
20241118,103500,82108,578,578,578,578,0
20241118,103400,82108,578,578,578,578,0
20241118,103300,82108,578,578,578,578,0
20241118,103200,82108,578,578,578,578,0
20241118,103100,82108,578,578,578,578,0
20241118,103000,82108,578,578,578,578,0
20241118,102900,82108,578,578,578,578,0
20241118,102800,82108,578,578,578,578,0
20241118,102700,82108,578,578,578,578,0
20241118,102600,82108,578,578,578,578,0
20241118,102500,82108,578,578,578,578,0
20241118,102400,82108,578,578,578,578,0
20241118,102300,82108,578,578,578,578,0
20241118,102200,82108,578,578,578,578,0
20241118,102100,82108,578,578,578,578,0
20241118,102000,82108,578,578,578,578,0
20241118,101900,82108,578,578,578,578,0
20241118,101800,82108,578,578,578,578,0
20241118,101700,82108,578,578,578,578,0
20241118,101600,82108,578,578,578,578,0
20241118,101500,82108,578,578,578,578,0
20241118,101400,82108,578,578,578,578,0
20241118,101300,82108,578,578,578,578,0
20241118,101200,82108,578,578,578,578,0
20241118,101100,82108,578,578,578,578,0
20241118,101000,82108,578,578,578,578,0
20241118,100900,82108,578,578,578,578,0
20241118,100800,82108,578,578,578,578,0
20241118,100700,82108,578,578,578,578,0
20241118,100600,82108,578,578,578,578,0
20241118,100500,82108,578,578,578,578,0
20241118,100400,82108,578,578,578,578,0
20241118,100300,82108,578,578,578,578,0
20241118,100200,82108,578,578,578,578,0
20241118,100100,82108,578,578,578,578,0
20241118,100000,82108,578,578,578,578,0
20241118,095900,82108,578,578,578,578,0
20241118,095800,82108,578,578,578,578,0
20241118,095700,82108,578,578,578,578,0
20241118,095600,82108,578,578,578,578,0
20241118,095500,82108,578,578,578,578,0
20241118,095400,82108,578,578,578,578,136
20241118,095300,3500,700,700,700,700,0
20241118,095200,3500,700,700,700,700,0
20241118,095100,3500,700,700,700,700,0
20241118,095000,3500,700,700,700,700,0
20241118,094900,3500,700,700,700,700,0
20241118,094800,3500,700,700,700,700,0
20241118,094700,3500,700,700,700,700,0
20241118,094600,3500,700,700,700,700,0
20241118,094500,3500,700,700,700,700,0
20241118,094400,3500,700,700,700,700,0
20241118,094300,3500,700,700,700,700,0
20241118,094200,3500,700,700,700,700,0
20241118,094100,3500,700,700,700,700,0
20241118,094000,3500,700,700,700,700,0
20241118,093900,3500,700,700,700,700,0
20241118,093800,3500,700,700,700,700,0
20241118,093700,3500,700,700,700,700,0
20241118,093600,3500,700,700,700,700,0
20241118,093500,3500,700,700,700,700,0
20241118,093400,3500,700,700,700,700,0
20241118,093300,3500,700,700,700,700,0
20241118,093200,3500,700,700,700,700,0
20241118,093100,3500,700,700,700,700,0
20241118,093000,3500,700,700,700,700,0
20241118,092900,3500,700,700,700,700,0
20241118,092800,3500,700,700,700,700,0
20241118,092700,3500,700,700,700,700,0
20241118,092600,3500,700,700,700,700,0
20241118,092500,3500,700,700,700,700,0
20241118,092400,3500,700,700,700,700,0
20241118,092300,3500,700,700,700,700,0
20241118,092200,3500,700,700,700,700,0
20241118,092100,3500,700,700,700,700,0
20241118,092000,3500,700,700,700,700,0
20241118,091900,3500,700,700,700,700,0
20241118,091800,3500,700,700,700,700,0
20241118,091700,3500,700,700,700,700,0
20241118,091600,3500,700,700,700,700,0
20241118,091500,3500,700,700,700,700,0
20241118,091400,3500,700,700,700,700,0
20241118,091300,3500,700,700,700,700,0
20241118,091200,3500,700,700,700,700,0
20241118,091100,3500,700,700,700,700,0
20241118,091000,3500,700,700,700,700,0
20241118,090900,3500,700,700,700,700,0
20241118,090800,3500,700,700,700,700,0
20241118,090700,3500,700,700,700,700,0
20241118,090600,3500,700,700,700,700,0
20241118,090500,3500,700,700,700,700,5
20241118,090400,0,680,680,680,680,0
20241118,090300,0,680,680,680,680,0
20241118,090200,0,680,680,680,680,0
20241118,090100,0,680,680,680,680,0
20241118,090000,0,680,680,680,680,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205000 85608 700 700 700 700 5
3 20241118 204900 85608 700 700 700 700 0
4 20241118 204800 85608 700 700 700 700 0
5 20241118 204700 85608 700 700 700 700 0
6 20241118 204600 85608 700 700 700 700 0
7 20241118 204500 85608 700 700 700 700 0
8 20241118 204400 85608 700 700 700 700 0
9 20241118 204300 85608 700 700 700 700 0
10 20241118 204200 85608 700 700 700 700 0
11 20241118 204100 85608 700 700 700 700 0
12 20241118 204000 85608 700 700 700 700 0
13 20241118 203900 85608 700 700 700 700 0
14 20241118 203800 85608 700 700 700 700 0
15 20241118 203700 85608 700 700 700 700 0
16 20241118 203600 85608 700 700 700 700 0
17 20241118 203500 85608 700 700 700 700 0
18 20241118 203400 85608 700 700 700 700 0
19 20241118 203300 85608 700 700 700 700 0
20 20241118 203200 85608 700 700 700 700 0
21 20241118 203100 85608 700 700 700 700 0
22 20241118 203000 85608 700 700 700 700 0
23 20241118 202900 85608 700 700 700 700 0
24 20241118 202800 85608 700 700 700 700 0
25 20241118 202700 85608 700 700 700 700 0
26 20241118 202600 85608 700 700 700 700 0
27 20241118 202500 85608 700 700 700 700 0
28 20241118 202400 85608 700 700 700 700 0
29 20241118 202300 85608 700 700 700 700 0
30 20241118 202200 85608 700 700 700 700 0
31 20241118 202100 85608 700 700 700 700 0
32 20241118 202000 85608 700 700 700 700 5
33 20241118 201900 85608 700 700 700 700 0
34 20241118 201800 85608 700 700 700 700 0
35 20241118 201700 85608 700 700 700 700 0
36 20241118 201600 85608 700 700 700 700 0
37 20241118 201500 85608 700 700 700 700 0
38 20241118 201400 85608 700 700 700 700 0
39 20241118 201300 85608 700 700 700 700 0
40 20241118 201200 85608 700 700 700 700 0
41 20241118 201100 85608 700 700 700 700 0
42 20241118 201000 85608 700 700 700 700 0
43 20241118 200900 85608 700 700 700 700 0
44 20241118 200800 85608 700 700 700 700 0
45 20241118 200700 85608 700 700 700 700 0
46 20241118 200600 85608 700 700 700 700 0
47 20241118 200500 85608 700 700 700 700 0
48 20241118 200400 85608 700 700 700 700 0
49 20241118 200300 85608 700 700 700 700 0
50 20241118 200200 85608 700 700 700 700 0
51 20241118 200100 85608 700 700 700 700 0
52 20241118 200000 85608 700 700 700 700 0
53 20241118 195900 85608 700 700 700 700 0
54 20241118 195800 85608 700 700 700 700 0
55 20241118 195700 85608 700 700 700 700 0
56 20241118 195600 85608 700 700 700 700 0
57 20241118 195500 85608 700 700 700 700 0
58 20241118 195400 85608 700 700 700 700 0
59 20241118 195300 85608 700 700 700 700 0
60 20241118 195200 85608 700 700 700 700 0
61 20241118 195100 85608 700 700 700 700 0
62 20241118 195000 85608 700 700 700 700 5
63 20241118 194900 85608 700 700 700 700 0
64 20241118 194800 85608 700 700 700 700 0
65 20241118 194700 85608 700 700 700 700 0
66 20241118 194600 85608 700 700 700 700 0
67 20241118 194500 85608 700 700 700 700 0
68 20241118 194400 85608 700 700 700 700 0
69 20241118 194300 85608 700 700 700 700 0
70 20241118 194200 85608 700 700 700 700 0
71 20241118 194100 85608 700 700 700 700 0
72 20241118 194000 85608 700 700 700 700 0
73 20241118 193900 85608 700 700 700 700 0
74 20241118 193800 85608 700 700 700 700 0
75 20241118 193700 85608 700 700 700 700 0
76 20241118 193600 85608 700 700 700 700 0
77 20241118 193500 85608 700 700 700 700 0
78 20241118 193400 85608 700 700 700 700 0
79 20241118 193300 85608 700 700 700 700 0
80 20241118 193200 85608 700 700 700 700 0
81 20241118 193100 85608 700 700 700 700 0
82 20241118 193000 85608 700 700 700 700 0
83 20241118 192900 85608 700 700 700 700 0
84 20241118 192800 85608 700 700 700 700 0
85 20241118 192700 85608 700 700 700 700 0
86 20241118 192600 85608 700 700 700 700 0
87 20241118 192500 85608 700 700 700 700 0
88 20241118 192400 85608 700 700 700 700 0
89 20241118 192300 85608 700 700 700 700 0
90 20241118 192200 85608 700 700 700 700 0
91 20241118 192100 85608 700 700 700 700 0
92 20241118 192000 85608 700 700 700 700 5
93 20241118 191900 85608 700 700 700 700 0
94 20241118 191800 85608 700 700 700 700 0
95 20241118 191700 85608 700 700 700 700 0
96 20241118 191600 85608 700 700 700 700 0
97 20241118 191500 85608 700 700 700 700 0
98 20241118 191400 85608 700 700 700 700 0
99 20241118 191300 85608 700 700 700 700 0
100 20241118 191200 85608 700 700 700 700 0
101 20241118 191100 85608 700 700 700 700 0
102 20241118 191000 85608 700 700 700 700 0
103 20241118 190900 85608 700 700 700 700 0
104 20241118 190800 85608 700 700 700 700 0
105 20241118 190700 85608 700 700 700 700 0
106 20241118 190600 85608 700 700 700 700 0
107 20241118 190500 85608 700 700 700 700 0
108 20241118 190400 85608 700 700 700 700 0
109 20241118 190300 85608 700 700 700 700 0
110 20241118 190200 85608 700 700 700 700 0
111 20241118 190100 85608 700 700 700 700 0
112 20241118 190000 85608 700 700 700 700 0
113 20241118 185900 85608 700 700 700 700 0
114 20241118 185800 85608 700 700 700 700 0
115 20241118 185700 85608 700 700 700 700 0
116 20241118 185600 85608 700 700 700 700 0
117 20241118 185500 85608 700 700 700 700 0
118 20241118 185400 85608 700 700 700 700 0
119 20241118 185300 85608 700 700 700 700 0
120 20241118 185200 85608 700 700 700 700 0
121 20241118 185100 85608 700 700 700 700 0
122 20241118 185000 85608 700 700 700 700 5
123 20241118 184900 85608 700 700 700 700 0
124 20241118 184800 85608 700 700 700 700 0
125 20241118 184700 85608 700 700 700 700 0
126 20241118 184600 85608 700 700 700 700 0
127 20241118 184500 85608 700 700 700 700 0
128 20241118 184400 85608 700 700 700 700 0
129 20241118 184300 85608 700 700 700 700 0
130 20241118 184200 85608 700 700 700 700 0
131 20241118 184100 85608 700 700 700 700 0
132 20241118 184000 85608 700 700 700 700 0
133 20241118 183900 85608 700 700 700 700 0
134 20241118 183800 85608 700 700 700 700 0
135 20241118 183700 85608 700 700 700 700 0
136 20241118 183600 85608 700 700 700 700 0
137 20241118 183500 85608 700 700 700 700 0
138 20241118 183400 85608 700 700 700 700 0
139 20241118 183300 85608 700 700 700 700 0
140 20241118 183200 85608 700 700 700 700 0
141 20241118 183100 85608 700 700 700 700 0
142 20241118 183000 85608 700 700 700 700 0
143 20241118 182900 85608 700 700 700 700 0
144 20241118 182800 85608 700 700 700 700 0
145 20241118 182700 85608 700 700 700 700 0
146 20241118 182600 85608 700 700 700 700 0
147 20241118 182500 85608 700 700 700 700 0
148 20241118 182400 85608 700 700 700 700 0
149 20241118 182300 85608 700 700 700 700 0
150 20241118 182200 85608 700 700 700 700 0
151 20241118 182100 85608 700 700 700 700 0
152 20241118 182000 85608 700 700 700 700 5
153 20241118 181900 85608 700 700 700 700 0
154 20241118 181800 85608 700 700 700 700 0
155 20241118 181700 85608 700 700 700 700 0
156 20241118 181600 85608 700 700 700 700 0
157 20241118 181500 85608 700 700 700 700 0
158 20241118 181400 85608 700 700 700 700 0
159 20241118 181300 85608 700 700 700 700 0
160 20241118 181200 85608 700 700 700 700 0
161 20241118 181100 85608 700 700 700 700 0
162 20241118 181000 85608 700 700 700 700 0
163 20241118 180900 85608 700 700 700 700 0
164 20241118 180800 85608 700 700 700 700 0
165 20241118 180700 85608 700 700 700 700 0
166 20241118 180600 85608 700 700 700 700 0
167 20241118 180500 85608 700 700 700 700 0
168 20241118 180400 85608 700 700 700 700 0
169 20241118 180300 85608 700 700 700 700 0
170 20241118 180200 85608 700 700 700 700 0
171 20241118 180100 85608 700 700 700 700 0
172 20241118 180000 85608 700 700 700 700 0
173 20241118 175900 85608 700 700 700 700 0
174 20241118 175800 85608 700 700 700 700 0
175 20241118 175700 85608 700 700 700 700 0
176 20241118 175600 85608 700 700 700 700 0
177 20241118 175500 85608 700 700 700 700 0
178 20241118 175400 85608 700 700 700 700 0
179 20241118 175300 85608 700 700 700 700 0
180 20241118 175200 85608 700 700 700 700 0
181 20241118 175100 85608 700 700 700 700 0
182 20241118 175000 85608 700 700 700 700 5
183 20241118 174900 85608 700 700 700 700 0
184 20241118 174800 85608 700 700 700 700 0
185 20241118 174700 85608 700 700 700 700 0
186 20241118 174600 85608 700 700 700 700 0
187 20241118 174500 85608 700 700 700 700 0
188 20241118 174400 85608 700 700 700 700 0
189 20241118 174300 85608 700 700 700 700 0
190 20241118 174200 85608 700 700 700 700 0
191 20241118 174100 85608 700 700 700 700 0
192 20241118 174000 85608 700 700 700 700 0
193 20241118 173900 85608 700 700 700 700 0
194 20241118 173800 85608 700 700 700 700 0
195 20241118 173700 85608 700 700 700 700 0
196 20241118 173600 85608 700 700 700 700 0
197 20241118 173500 85608 700 700 700 700 0
198 20241118 173400 85608 700 700 700 700 0
199 20241118 173300 85608 700 700 700 700 0
200 20241118 173200 85608 700 700 700 700 0
201 20241118 173100 85608 700 700 700 700 0
202 20241118 173000 85608 700 700 700 700 0
203 20241118 172900 85608 700 700 700 700 0
204 20241118 172800 85608 700 700 700 700 0
205 20241118 172700 85608 700 700 700 700 0
206 20241118 172600 85608 700 700 700 700 0
207 20241118 172500 85608 700 700 700 700 0
208 20241118 172400 85608 700 700 700 700 0
209 20241118 172300 85608 700 700 700 700 0
210 20241118 172200 85608 700 700 700 700 0
211 20241118 172100 85608 700 700 700 700 0
212 20241118 172000 85608 700 700 700 700 5
213 20241118 171900 85608 700 700 700 700 0
214 20241118 171800 85608 700 700 700 700 0
215 20241118 171700 85608 700 700 700 700 0
216 20241118 171600 85608 700 700 700 700 0
217 20241118 171500 85608 700 700 700 700 0
218 20241118 171400 85608 700 700 700 700 0
219 20241118 171300 85608 700 700 700 700 0
220 20241118 171200 85608 700 700 700 700 0
221 20241118 171100 85608 700 700 700 700 0
222 20241118 171000 85608 700 700 700 700 0
223 20241118 170900 85608 700 700 700 700 0
224 20241118 170800 85608 700 700 700 700 0
225 20241118 170700 85608 700 700 700 700 0
226 20241118 170600 85608 700 700 700 700 0
227 20241118 170500 85608 700 700 700 700 0
228 20241118 170400 85608 700 700 700 700 0
229 20241118 170300 85608 700 700 700 700 0
230 20241118 170200 85608 700 700 700 700 0
231 20241118 170100 85608 700 700 700 700 0
232 20241118 170000 85608 700 700 700 700 0
233 20241118 165900 85608 700 700 700 700 0
234 20241118 165800 85608 700 700 700 700 0
235 20241118 165700 85608 700 700 700 700 0
236 20241118 165600 85608 700 700 700 700 0
237 20241118 165500 85608 700 700 700 700 0
238 20241118 165400 85608 700 700 700 700 0
239 20241118 165300 85608 700 700 700 700 0
240 20241118 165200 85608 700 700 700 700 0
241 20241118 165100 85608 700 700 700 700 0
242 20241118 165000 85608 700 700 700 700 5
243 20241118 164900 85608 700 700 700 700 0
244 20241118 164800 85608 700 700 700 700 0
245 20241118 164700 85608 700 700 700 700 0
246 20241118 164600 85608 700 700 700 700 0
247 20241118 164500 85608 700 700 700 700 0
248 20241118 164400 85608 700 700 700 700 0
249 20241118 164300 85608 700 700 700 700 0
250 20241118 164200 85608 700 700 700 700 0
251 20241118 164100 85608 700 700 700 700 0
252 20241118 164000 85608 700 700 700 700 0
253 20241118 163900 85608 700 700 700 700 0
254 20241118 163800 85608 700 700 700 700 0
255 20241118 163700 85608 700 700 700 700 0
256 20241118 163600 85608 700 700 700 700 0
257 20241118 163500 85608 700 700 700 700 0
258 20241118 163400 85608 700 700 700 700 0
259 20241118 163300 85608 700 700 700 700 0
260 20241118 163200 85608 700 700 700 700 0
261 20241118 163100 85608 700 700 700 700 0
262 20241118 163000 85608 700 700 700 700 0
263 20241118 162900 85608 700 700 700 700 0
264 20241118 162800 85608 700 700 700 700 0
265 20241118 162700 85608 700 700 700 700 0
266 20241118 162600 85608 700 700 700 700 0
267 20241118 162500 85608 700 700 700 700 0
268 20241118 162400 85608 700 700 700 700 0
269 20241118 162300 85608 700 700 700 700 0
270 20241118 162200 85608 700 700 700 700 0
271 20241118 162100 85608 700 700 700 700 0
272 20241118 162000 85608 700 700 700 700 5
273 20241118 161900 85608 700 700 700 700 0
274 20241118 161800 85608 700 700 700 700 0
275 20241118 161700 85608 700 700 700 700 0
276 20241118 161600 85608 700 700 700 700 0
277 20241118 161500 85608 700 700 700 700 0
278 20241118 161400 85608 700 700 700 700 0
279 20241118 161300 85608 700 700 700 700 0
280 20241118 161200 85608 700 700 700 700 0
281 20241118 161100 85608 700 700 700 700 0
282 20241118 161000 85608 700 700 700 700 0
283 20241118 160900 85608 700 700 700 700 0
284 20241118 160800 85608 700 700 700 700 0
285 20241118 160700 85608 700 700 700 700 0
286 20241118 160600 85608 700 700 700 700 0
287 20241118 160500 85608 700 700 700 700 0
288 20241118 160400 85608 700 700 700 700 0
289 20241118 160300 85608 700 700 700 700 0
290 20241118 160200 85608 700 700 700 700 0
291 20241118 160100 85608 700 700 700 700 0
292 20241118 160000 85608 700 700 700 700 0
293 20241118 155900 85608 700 700 700 700 0
294 20241118 155800 85608 700 700 700 700 0
295 20241118 155700 85608 700 700 700 700 0
296 20241118 155600 85608 700 700 700 700 0
297 20241118 155500 85608 700 700 700 700 0
298 20241118 155400 85608 700 700 700 700 0
299 20241118 155300 85608 700 700 700 700 0
300 20241118 155200 85608 700 700 700 700 0
301 20241118 155100 85608 700 700 700 700 0
302 20241118 155000 85608 700 700 700 700 5
303 20241118 154900 85608 700 700 700 700 0
304 20241118 154800 85608 700 700 700 700 0
305 20241118 154700 85608 700 700 700 700 0
306 20241118 154600 85608 700 700 700 700 0
307 20241118 154500 85608 700 700 700 700 0
308 20241118 154400 85608 700 700 700 700 0
309 20241118 154300 85608 700 700 700 700 0
310 20241118 154200 85608 700 700 700 700 0
311 20241118 154100 85608 700 700 700 700 0
312 20241118 154000 85608 700 700 700 700 0
313 20241118 153900 85608 700 700 700 700 0
314 20241118 153800 85608 700 700 700 700 0
315 20241118 153700 85608 700 700 700 700 0
316 20241118 153600 85608 700 700 700 700 0
317 20241118 153500 85608 700 700 700 700 0
318 20241118 153400 85608 700 700 700 700 0
319 20241118 153300 85608 700 700 700 700 0
320 20241118 153200 85608 700 700 700 700 0
321 20241118 153100 85608 700 700 700 700 0
322 20241118 153000 85608 700 700 700 700 0
323 20241118 152900 85608 700 700 700 700 0
324 20241118 152800 85608 700 700 700 700 0
325 20241118 152700 85608 700 700 700 700 0
326 20241118 152600 85608 700 700 700 700 0
327 20241118 152500 85608 700 700 700 700 0
328 20241118 152400 85608 700 700 700 700 0
329 20241118 152300 85608 700 700 700 700 0
330 20241118 152200 85608 700 700 700 700 0
331 20241118 152100 85608 700 700 700 700 0
332 20241118 152000 85608 700 700 700 700 0
333 20241118 151900 85608 700 700 700 700 0
334 20241118 151800 85608 700 700 700 700 0
335 20241118 151700 85608 700 700 700 700 0
336 20241118 151600 85608 700 700 700 700 0
337 20241118 151500 85608 700 700 700 700 0
338 20241118 151400 85608 700 700 700 700 0
339 20241118 151300 85608 700 700 700 700 0
340 20241118 151200 85608 700 700 700 700 0
341 20241118 151100 85608 700 700 700 700 0
342 20241118 151000 85608 700 700 700 700 0
343 20241118 150900 85608 700 700 700 700 0
344 20241118 150800 85608 700 700 700 700 0
345 20241118 150700 85608 700 700 700 700 0
346 20241118 150600 85608 700 700 700 700 0
347 20241118 150500 85608 700 700 700 700 0
348 20241118 150400 85608 700 700 700 700 0
349 20241118 150300 85608 700 700 700 700 0
350 20241118 150200 85608 700 700 700 700 0
351 20241118 150100 85608 700 700 700 700 0
352 20241118 150000 85608 700 700 700 700 0
353 20241118 145900 85608 700 700 700 700 0
354 20241118 145800 85608 700 700 700 700 0
355 20241118 145700 85608 700 700 700 700 0
356 20241118 145600 85608 700 700 700 700 0
357 20241118 145500 85608 700 700 700 700 0
358 20241118 145400 85608 700 700 700 700 0
359 20241118 145300 85608 700 700 700 700 0
360 20241118 145200 85608 700 700 700 700 0
361 20241118 145100 85608 700 700 700 700 0
362 20241118 145000 85608 700 700 700 700 0
363 20241118 144900 85608 700 700 700 700 0
364 20241118 144800 85608 700 700 700 700 0
365 20241118 144700 85608 700 700 700 700 0
366 20241118 144600 85608 700 700 700 700 0
367 20241118 144500 85608 700 700 700 700 0
368 20241118 144400 85608 700 700 700 700 0
369 20241118 144300 85608 700 700 700 700 0
370 20241118 144200 85608 700 700 700 700 0
371 20241118 144100 85608 700 700 700 700 0
372 20241118 144000 85608 700 700 700 700 0
373 20241118 143900 85608 700 700 700 700 0
374 20241118 143800 85608 700 700 700 700 0
375 20241118 143700 85608 700 700 700 700 0
376 20241118 143600 85608 700 700 700 700 0
377 20241118 143500 85608 700 700 700 700 0
378 20241118 143400 85608 700 700 700 700 0
379 20241118 143300 85608 700 700 700 700 0
380 20241118 143200 85608 700 700 700 700 0
381 20241118 143100 85608 700 700 700 700 0
382 20241118 143000 85608 700 700 700 700 0
383 20241118 142900 85608 700 700 700 700 0
384 20241118 142800 85608 700 700 700 700 0
385 20241118 142700 85608 700 700 700 700 0
386 20241118 142600 85608 700 700 700 700 0
387 20241118 142500 85608 700 700 700 700 0
388 20241118 142400 85608 700 700 700 700 0
389 20241118 142300 85608 700 700 700 700 0
390 20241118 142200 85608 700 700 700 700 0
391 20241118 142100 85608 700 700 700 700 0
392 20241118 142000 85608 700 700 700 700 0
393 20241118 141900 85608 700 700 700 700 0
394 20241118 141800 85608 700 700 700 700 0
395 20241118 141700 85608 700 700 700 700 0
396 20241118 141600 85608 700 700 700 700 0
397 20241118 141500 85608 700 700 700 700 0
398 20241118 141400 85608 700 700 700 700 0
399 20241118 141300 85608 700 700 700 700 0
400 20241118 141200 85608 700 700 700 700 0
401 20241118 141100 85608 700 700 700 700 0
402 20241118 141000 85608 700 700 700 700 0
403 20241118 140900 85608 700 700 700 700 0
404 20241118 140800 85608 700 700 700 700 0
405 20241118 140700 85608 700 700 700 700 0
406 20241118 140600 85608 700 700 700 700 0
407 20241118 140500 85608 700 700 700 700 0
408 20241118 140400 85608 700 700 700 700 0
409 20241118 140300 85608 700 700 700 700 0
410 20241118 140200 85608 700 700 700 700 0
411 20241118 140100 85608 700 700 700 700 0
412 20241118 140000 85608 700 700 700 700 0
413 20241118 135900 85608 700 700 700 700 0
414 20241118 135800 85608 700 700 700 700 0
415 20241118 135700 85608 700 700 700 700 0
416 20241118 135600 85608 700 700 700 700 0
417 20241118 135500 85608 700 700 700 700 0
418 20241118 135400 85608 700 700 700 700 0
419 20241118 135300 85608 700 700 700 700 0
420 20241118 135200 85608 700 700 700 700 0
421 20241118 135100 85608 700 700 700 700 0
422 20241118 135000 85608 700 700 700 700 0
423 20241118 134900 85608 700 700 700 700 0
424 20241118 134800 85608 700 700 700 700 0
425 20241118 134700 85608 700 700 700 700 0
426 20241118 134600 85608 700 700 700 700 0
427 20241118 134500 85608 700 700 700 700 0
428 20241118 134400 85608 700 700 700 700 0
429 20241118 134300 85608 700 700 700 700 0
430 20241118 134200 85608 700 700 700 700 0
431 20241118 134100 85608 700 700 700 700 0
432 20241118 134000 85608 700 700 700 700 0
433 20241118 133900 85608 700 700 700 700 0
434 20241118 133800 85608 700 700 700 700 0
435 20241118 133700 85608 700 700 700 700 0
436 20241118 133600 85608 700 700 700 700 0
437 20241118 133500 85608 700 700 700 700 0
438 20241118 133400 85608 700 700 700 700 0
439 20241118 133300 85608 700 700 700 700 0
440 20241118 133200 85608 700 700 700 700 0
441 20241118 133100 85608 700 700 700 700 0
442 20241118 133000 85608 700 700 700 700 0
443 20241118 132900 85608 700 700 700 700 0
444 20241118 132800 85608 700 700 700 700 0
445 20241118 132700 85608 700 700 700 700 0
446 20241118 132600 85608 700 700 700 700 0
447 20241118 132500 85608 700 700 700 700 0
448 20241118 132400 85608 700 700 700 700 0
449 20241118 132300 85608 700 700 700 700 0
450 20241118 132200 85608 700 700 700 700 0
451 20241118 132100 85608 700 700 700 700 0
452 20241118 132000 85608 700 700 700 700 0
453 20241118 131900 85608 700 700 700 700 0
454 20241118 131800 85608 700 700 700 700 0
455 20241118 131700 85608 700 700 700 700 0
456 20241118 131600 85608 700 700 700 700 0
457 20241118 131500 85608 700 700 700 700 0
458 20241118 131400 85608 700 700 700 700 0
459 20241118 131300 85608 700 700 700 700 0
460 20241118 131200 85608 700 700 700 700 0
461 20241118 131100 85608 700 700 700 700 0
462 20241118 131000 85608 700 700 700 700 0
463 20241118 130900 85608 700 700 700 700 0
464 20241118 130800 85608 700 700 700 700 0
465 20241118 130700 85608 700 700 700 700 0
466 20241118 130600 85608 700 700 700 700 0
467 20241118 130500 85608 700 700 700 700 0
468 20241118 130400 85608 700 700 700 700 0
469 20241118 130300 85608 700 700 700 700 0
470 20241118 130200 85608 700 700 700 700 0
471 20241118 130100 85608 700 700 700 700 0
472 20241118 130000 85608 700 700 700 700 0
473 20241118 125900 85608 700 700 700 700 0
474 20241118 125800 85608 700 700 700 700 0
475 20241118 125700 85608 700 700 700 700 0
476 20241118 125600 85608 700 700 700 700 0
477 20241118 125500 85608 700 700 700 700 0
478 20241118 125400 85608 700 700 700 700 0
479 20241118 125300 85608 700 700 700 700 0
480 20241118 125200 85608 700 700 700 700 0
481 20241118 125100 85608 700 700 700 700 0
482 20241118 125000 85608 700 700 700 700 0
483 20241118 124900 85608 700 700 700 700 0
484 20241118 124800 85608 700 700 700 700 0
485 20241118 124700 85608 700 700 700 700 0
486 20241118 124600 85608 700 700 700 700 0
487 20241118 124500 85608 700 700 700 700 0
488 20241118 124400 85608 700 700 700 700 0
489 20241118 124300 85608 700 700 700 700 0
490 20241118 124200 85608 700 700 700 700 0
491 20241118 124100 85608 700 700 700 700 0
492 20241118 124000 85608 700 700 700 700 0
493 20241118 123900 85608 700 700 700 700 0
494 20241118 123800 85608 700 700 700 700 0
495 20241118 123700 85608 700 700 700 700 0
496 20241118 123600 85608 700 700 700 700 0
497 20241118 123500 85608 700 700 700 700 0
498 20241118 123400 85608 700 700 700 700 0
499 20241118 123300 85608 700 700 700 700 0
500 20241118 123200 85608 700 700 700 700 0
501 20241118 123100 85608 700 700 700 700 0
502 20241118 123000 85608 700 700 700 700 0
503 20241118 122900 85608 700 700 700 700 0
504 20241118 122800 85608 700 700 700 700 0
505 20241118 122700 85608 700 700 700 700 0
506 20241118 122600 85608 700 700 700 700 0
507 20241118 122500 85608 700 700 700 700 0
508 20241118 122400 85608 700 700 700 700 0
509 20241118 122300 85608 700 700 700 700 0
510 20241118 122200 85608 700 700 700 700 0
511 20241118 122100 85608 700 700 700 700 0
512 20241118 122000 85608 700 700 700 700 0
513 20241118 121900 85608 700 700 700 700 0
514 20241118 121800 85608 700 700 700 700 0
515 20241118 121700 85608 700 700 700 700 0
516 20241118 121600 85608 700 700 700 700 0
517 20241118 121500 85608 700 700 700 700 0
518 20241118 121400 85608 700 700 700 700 0
519 20241118 121300 85608 700 700 700 700 0
520 20241118 121200 85608 700 700 700 700 0
521 20241118 121100 85608 700 700 700 700 0
522 20241118 121000 85608 700 700 700 700 0
523 20241118 120900 85608 700 700 700 700 0
524 20241118 120800 85608 700 700 700 700 0
525 20241118 120700 85608 700 700 700 700 0
526 20241118 120600 85608 700 700 700 700 0
527 20241118 120500 85608 700 700 700 700 0
528 20241118 120400 85608 700 700 700 700 0
529 20241118 120300 85608 700 700 700 700 0
530 20241118 120200 85608 700 700 700 700 0
531 20241118 120100 85608 700 700 700 700 0
532 20241118 120000 85608 700 700 700 700 0
533 20241118 115900 85608 700 700 700 700 0
534 20241118 115800 85608 700 700 700 700 0
535 20241118 115700 85608 700 700 700 700 0
536 20241118 115600 85608 700 700 700 700 0
537 20241118 115500 85608 700 700 700 700 0
538 20241118 115400 85608 700 700 700 700 0
539 20241118 115300 85608 700 700 700 700 0
540 20241118 115200 85608 700 700 700 700 0
541 20241118 115100 85608 700 700 700 700 0
542 20241118 115000 85608 700 700 700 700 0
543 20241118 114900 85608 700 700 700 700 0
544 20241118 114800 85608 700 700 700 700 0
545 20241118 114700 85608 700 700 700 700 0
546 20241118 114600 85608 700 700 700 700 0
547 20241118 114500 85608 700 700 700 700 0
548 20241118 114400 85608 700 700 700 700 0
549 20241118 114300 85608 700 700 700 700 0
550 20241118 114200 85608 700 700 700 700 0
551 20241118 114100 85608 700 700 700 700 0
552 20241118 114000 85608 700 700 700 700 0
553 20241118 113900 85608 700 700 700 700 0
554 20241118 113800 85608 700 700 700 700 0
555 20241118 113700 85608 700 700 700 700 0
556 20241118 113600 85608 700 700 700 700 0
557 20241118 113500 85608 700 700 700 700 0
558 20241118 113400 85608 700 700 700 700 0
559 20241118 113300 85608 700 700 700 700 0
560 20241118 113200 85608 700 700 700 700 0
561 20241118 113100 85608 700 700 700 700 0
562 20241118 113000 85608 700 700 700 700 0
563 20241118 112900 85608 700 700 700 700 0
564 20241118 112800 85608 700 700 700 700 0
565 20241118 112700 85608 700 700 700 700 0
566 20241118 112600 85608 700 700 700 700 0
567 20241118 112500 85608 700 700 700 700 0
568 20241118 112400 85608 700 700 700 700 0
569 20241118 112300 85608 700 700 700 700 0
570 20241118 112200 85608 700 700 700 700 0
571 20241118 112100 85608 700 700 700 700 0
572 20241118 112000 85608 700 700 700 700 0
573 20241118 111900 85608 700 700 700 700 0
574 20241118 111800 85608 700 700 700 700 0
575 20241118 111700 85608 700 700 700 700 0
576 20241118 111600 85608 700 700 700 700 0
577 20241118 111500 85608 700 700 700 700 0
578 20241118 111400 85608 700 700 700 700 0
579 20241118 111300 85608 700 700 700 700 0
580 20241118 111200 85608 700 700 700 700 0
581 20241118 111100 85608 700 700 700 700 0
582 20241118 111000 85608 700 700 700 700 0
583 20241118 110900 85608 700 700 700 700 0
584 20241118 110800 85608 700 700 700 700 0
585 20241118 110700 85608 700 700 700 700 0
586 20241118 110600 85608 700 700 700 700 0
587 20241118 110500 85608 700 700 700 700 0
588 20241118 110400 85608 700 700 700 700 0
589 20241118 110300 85608 700 700 700 700 0
590 20241118 110200 85608 700 700 700 700 0
591 20241118 110100 85608 700 700 700 700 0
592 20241118 110000 85608 700 700 700 700 0
593 20241118 105900 85608 700 700 700 700 0
594 20241118 105800 85608 700 700 700 700 0
595 20241118 105700 85608 700 700 700 700 0
596 20241118 105600 85608 700 700 700 700 0
597 20241118 105500 85608 700 700 700 700 0
598 20241118 105400 85608 700 700 700 700 0
599 20241118 105300 85608 700 700 700 700 0
600 20241118 105200 85608 700 700 700 700 0
601 20241118 105100 85608 700 700 700 700 0
602 20241118 105000 85608 700 700 700 700 0
603 20241118 104900 85608 700 700 700 700 0
604 20241118 104800 85608 700 700 700 700 0
605 20241118 104700 85608 700 700 700 700 0
606 20241118 104600 85608 700 700 700 700 0
607 20241118 104500 85608 700 700 700 700 0
608 20241118 104400 85608 700 700 700 700 0
609 20241118 104300 85608 700 700 700 700 0
610 20241118 104200 85608 700 700 700 700 0
611 20241118 104100 85608 700 700 700 700 0
612 20241118 104000 85608 700 700 700 700 0
613 20241118 103900 85608 700 700 700 700 5
614 20241118 103800 82108 578 578 578 578 0
615 20241118 103700 82108 578 578 578 578 0
616 20241118 103600 82108 578 578 578 578 0
617 20241118 103500 82108 578 578 578 578 0
618 20241118 103400 82108 578 578 578 578 0
619 20241118 103300 82108 578 578 578 578 0
620 20241118 103200 82108 578 578 578 578 0
621 20241118 103100 82108 578 578 578 578 0
622 20241118 103000 82108 578 578 578 578 0
623 20241118 102900 82108 578 578 578 578 0
624 20241118 102800 82108 578 578 578 578 0
625 20241118 102700 82108 578 578 578 578 0
626 20241118 102600 82108 578 578 578 578 0
627 20241118 102500 82108 578 578 578 578 0
628 20241118 102400 82108 578 578 578 578 0
629 20241118 102300 82108 578 578 578 578 0
630 20241118 102200 82108 578 578 578 578 0
631 20241118 102100 82108 578 578 578 578 0
632 20241118 102000 82108 578 578 578 578 0
633 20241118 101900 82108 578 578 578 578 0
634 20241118 101800 82108 578 578 578 578 0
635 20241118 101700 82108 578 578 578 578 0
636 20241118 101600 82108 578 578 578 578 0
637 20241118 101500 82108 578 578 578 578 0
638 20241118 101400 82108 578 578 578 578 0
639 20241118 101300 82108 578 578 578 578 0
640 20241118 101200 82108 578 578 578 578 0
641 20241118 101100 82108 578 578 578 578 0
642 20241118 101000 82108 578 578 578 578 0
643 20241118 100900 82108 578 578 578 578 0
644 20241118 100800 82108 578 578 578 578 0
645 20241118 100700 82108 578 578 578 578 0
646 20241118 100600 82108 578 578 578 578 0
647 20241118 100500 82108 578 578 578 578 0
648 20241118 100400 82108 578 578 578 578 0
649 20241118 100300 82108 578 578 578 578 0
650 20241118 100200 82108 578 578 578 578 0
651 20241118 100100 82108 578 578 578 578 0
652 20241118 100000 82108 578 578 578 578 0
653 20241118 095900 82108 578 578 578 578 0
654 20241118 095800 82108 578 578 578 578 0
655 20241118 095700 82108 578 578 578 578 0
656 20241118 095600 82108 578 578 578 578 0
657 20241118 095500 82108 578 578 578 578 0
658 20241118 095400 82108 578 578 578 578 136
659 20241118 095300 3500 700 700 700 700 0
660 20241118 095200 3500 700 700 700 700 0
661 20241118 095100 3500 700 700 700 700 0
662 20241118 095000 3500 700 700 700 700 0
663 20241118 094900 3500 700 700 700 700 0
664 20241118 094800 3500 700 700 700 700 0
665 20241118 094700 3500 700 700 700 700 0
666 20241118 094600 3500 700 700 700 700 0
667 20241118 094500 3500 700 700 700 700 0
668 20241118 094400 3500 700 700 700 700 0
669 20241118 094300 3500 700 700 700 700 0
670 20241118 094200 3500 700 700 700 700 0
671 20241118 094100 3500 700 700 700 700 0
672 20241118 094000 3500 700 700 700 700 0
673 20241118 093900 3500 700 700 700 700 0
674 20241118 093800 3500 700 700 700 700 0
675 20241118 093700 3500 700 700 700 700 0
676 20241118 093600 3500 700 700 700 700 0
677 20241118 093500 3500 700 700 700 700 0
678 20241118 093400 3500 700 700 700 700 0
679 20241118 093300 3500 700 700 700 700 0
680 20241118 093200 3500 700 700 700 700 0
681 20241118 093100 3500 700 700 700 700 0
682 20241118 093000 3500 700 700 700 700 0
683 20241118 092900 3500 700 700 700 700 0
684 20241118 092800 3500 700 700 700 700 0
685 20241118 092700 3500 700 700 700 700 0
686 20241118 092600 3500 700 700 700 700 0
687 20241118 092500 3500 700 700 700 700 0
688 20241118 092400 3500 700 700 700 700 0
689 20241118 092300 3500 700 700 700 700 0
690 20241118 092200 3500 700 700 700 700 0
691 20241118 092100 3500 700 700 700 700 0
692 20241118 092000 3500 700 700 700 700 0
693 20241118 091900 3500 700 700 700 700 0
694 20241118 091800 3500 700 700 700 700 0
695 20241118 091700 3500 700 700 700 700 0
696 20241118 091600 3500 700 700 700 700 0
697 20241118 091500 3500 700 700 700 700 0
698 20241118 091400 3500 700 700 700 700 0
699 20241118 091300 3500 700 700 700 700 0
700 20241118 091200 3500 700 700 700 700 0
701 20241118 091100 3500 700 700 700 700 0
702 20241118 091000 3500 700 700 700 700 0
703 20241118 090900 3500 700 700 700 700 0
704 20241118 090800 3500 700 700 700 700 0
705 20241118 090700 3500 700 700 700 700 0
706 20241118 090600 3500 700 700 700 700 0
707 20241118 090500 3500 700 700 700 700 5
708 20241118 090400 0 680 680 680 680 0
709 20241118 090300 0 680 680 680 680 0
710 20241118 090200 0 680 680 680 680 0
711 20241118 090100 0 680 680 680 680 0
712 20241118 090000 0 680 680 680 680 0