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

719
296520/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205700,665,665,665,665,665,1
20241118,205600,665,665,665,665,665,0
20241118,205500,665,665,665,665,665,0
20241118,205400,665,665,665,665,665,0
20241118,205300,665,665,665,665,665,0
20241118,205200,665,665,665,665,665,0
20241118,205100,665,665,665,665,665,0
20241118,205000,665,665,665,665,665,0
20241118,204900,665,665,665,665,665,0
20241118,204800,665,665,665,665,665,0
20241118,204700,665,665,665,665,665,0
20241118,204600,665,665,665,665,665,0
20241118,204500,665,665,665,665,665,0
20241118,204400,665,665,665,665,665,0
20241118,204300,665,665,665,665,665,0
20241118,204200,665,665,665,665,665,0
20241118,204100,665,665,665,665,665,0
20241118,204000,665,665,665,665,665,0
20241118,203900,665,665,665,665,665,0
20241118,203800,665,665,665,665,665,0
20241118,203700,665,665,665,665,665,0
20241118,203600,665,665,665,665,665,0
20241118,203500,665,665,665,665,665,0
20241118,203400,665,665,665,665,665,0
20241118,203300,665,665,665,665,665,0
20241118,203200,665,665,665,665,665,0
20241118,203100,665,665,665,665,665,0
20241118,203000,665,665,665,665,665,0
20241118,202900,665,665,665,665,665,0
20241118,202800,665,665,665,665,665,0
20241118,202700,665,665,665,665,665,1
20241118,202600,665,665,665,665,665,0
20241118,202500,665,665,665,665,665,0
20241118,202400,665,665,665,665,665,0
20241118,202300,665,665,665,665,665,0
20241118,202200,665,665,665,665,665,0
20241118,202100,665,665,665,665,665,0
20241118,202000,665,665,665,665,665,0
20241118,201900,665,665,665,665,665,0
20241118,201800,665,665,665,665,665,0
20241118,201700,665,665,665,665,665,0
20241118,201600,665,665,665,665,665,0
20241118,201500,665,665,665,665,665,0
20241118,201400,665,665,665,665,665,0
20241118,201300,665,665,665,665,665,0
20241118,201200,665,665,665,665,665,0
20241118,201100,665,665,665,665,665,0
20241118,201000,665,665,665,665,665,0
20241118,200900,665,665,665,665,665,0
20241118,200800,665,665,665,665,665,0
20241118,200700,665,665,665,665,665,0
20241118,200600,665,665,665,665,665,0
20241118,200500,665,665,665,665,665,0
20241118,200400,665,665,665,665,665,0
20241118,200300,665,665,665,665,665,0
20241118,200200,665,665,665,665,665,0
20241118,200100,665,665,665,665,665,0
20241118,200000,665,665,665,665,665,0
20241118,195900,665,665,665,665,665,0
20241118,195800,665,665,665,665,665,0
20241118,195700,665,665,665,665,665,1
20241118,195600,665,665,665,665,665,0
20241118,195500,665,665,665,665,665,0
20241118,195400,665,665,665,665,665,0
20241118,195300,665,665,665,665,665,0
20241118,195200,665,665,665,665,665,0
20241118,195100,665,665,665,665,665,0
20241118,195000,665,665,665,665,665,0
20241118,194900,665,665,665,665,665,0
20241118,194800,665,665,665,665,665,0
20241118,194700,665,665,665,665,665,0
20241118,194600,665,665,665,665,665,0
20241118,194500,665,665,665,665,665,0
20241118,194400,665,665,665,665,665,0
20241118,194300,665,665,665,665,665,0
20241118,194200,665,665,665,665,665,0
20241118,194100,665,665,665,665,665,0
20241118,194000,665,665,665,665,665,0
20241118,193900,665,665,665,665,665,0
20241118,193800,665,665,665,665,665,0
20241118,193700,665,665,665,665,665,0
20241118,193600,665,665,665,665,665,0
20241118,193500,665,665,665,665,665,0
20241118,193400,665,665,665,665,665,0
20241118,193300,665,665,665,665,665,0
20241118,193200,665,665,665,665,665,0
20241118,193100,665,665,665,665,665,0
20241118,193000,665,665,665,665,665,0
20241118,192900,665,665,665,665,665,0
20241118,192800,665,665,665,665,665,0
20241118,192700,665,665,665,665,665,1
20241118,192600,665,665,665,665,665,0
20241118,192500,665,665,665,665,665,0
20241118,192400,665,665,665,665,665,0
20241118,192300,665,665,665,665,665,0
20241118,192200,665,665,665,665,665,0
20241118,192100,665,665,665,665,665,0
20241118,192000,665,665,665,665,665,0
20241118,191900,665,665,665,665,665,0
20241118,191800,665,665,665,665,665,0
20241118,191700,665,665,665,665,665,0
20241118,191600,665,665,665,665,665,0
20241118,191500,665,665,665,665,665,0
20241118,191400,665,665,665,665,665,0
20241118,191300,665,665,665,665,665,0
20241118,191200,665,665,665,665,665,0
20241118,191100,665,665,665,665,665,0
20241118,191000,665,665,665,665,665,0
20241118,190900,665,665,665,665,665,0
20241118,190800,665,665,665,665,665,0
20241118,190700,665,665,665,665,665,0
20241118,190600,665,665,665,665,665,0
20241118,190500,665,665,665,665,665,0
20241118,190400,665,665,665,665,665,0
20241118,190300,665,665,665,665,665,0
20241118,190200,665,665,665,665,665,0
20241118,190100,665,665,665,665,665,0
20241118,190000,665,665,665,665,665,0
20241118,185900,665,665,665,665,665,0
20241118,185800,665,665,665,665,665,0
20241118,185700,665,665,665,665,665,1
20241118,185600,665,665,665,665,665,0
20241118,185500,665,665,665,665,665,0
20241118,185400,665,665,665,665,665,0
20241118,185300,665,665,665,665,665,0
20241118,185200,665,665,665,665,665,0
20241118,185100,665,665,665,665,665,0
20241118,185000,665,665,665,665,665,0
20241118,184900,665,665,665,665,665,0
20241118,184800,665,665,665,665,665,0
20241118,184700,665,665,665,665,665,0
20241118,184600,665,665,665,665,665,0
20241118,184500,665,665,665,665,665,0
20241118,184400,665,665,665,665,665,0
20241118,184300,665,665,665,665,665,0
20241118,184200,665,665,665,665,665,0
20241118,184100,665,665,665,665,665,0
20241118,184000,665,665,665,665,665,0
20241118,183900,665,665,665,665,665,0
20241118,183800,665,665,665,665,665,0
20241118,183700,665,665,665,665,665,0
20241118,183600,665,665,665,665,665,0
20241118,183500,665,665,665,665,665,0
20241118,183400,665,665,665,665,665,0
20241118,183300,665,665,665,665,665,0
20241118,183200,665,665,665,665,665,0
20241118,183100,665,665,665,665,665,0
20241118,183000,665,665,665,665,665,0
20241118,182900,665,665,665,665,665,0
20241118,182800,665,665,665,665,665,0
20241118,182700,665,665,665,665,665,1
20241118,182600,665,665,665,665,665,0
20241118,182500,665,665,665,665,665,0
20241118,182400,665,665,665,665,665,0
20241118,182300,665,665,665,665,665,0
20241118,182200,665,665,665,665,665,0
20241118,182100,665,665,665,665,665,0
20241118,182000,665,665,665,665,665,0
20241118,181900,665,665,665,665,665,0
20241118,181800,665,665,665,665,665,0
20241118,181700,665,665,665,665,665,0
20241118,181600,665,665,665,665,665,0
20241118,181500,665,665,665,665,665,0
20241118,181400,665,665,665,665,665,0
20241118,181300,665,665,665,665,665,0
20241118,181200,665,665,665,665,665,0
20241118,181100,665,665,665,665,665,0
20241118,181000,665,665,665,665,665,0
20241118,180900,665,665,665,665,665,0
20241118,180800,665,665,665,665,665,0
20241118,180700,665,665,665,665,665,0
20241118,180600,665,665,665,665,665,0
20241118,180500,665,665,665,665,665,0
20241118,180400,665,665,665,665,665,0
20241118,180300,665,665,665,665,665,0
20241118,180200,665,665,665,665,665,0
20241118,180100,665,665,665,665,665,0
20241118,180000,665,665,665,665,665,0
20241118,175900,665,665,665,665,665,0
20241118,175800,665,665,665,665,665,0
20241118,175700,665,665,665,665,665,1
20241118,175600,665,665,665,665,665,0
20241118,175500,665,665,665,665,665,0
20241118,175400,665,665,665,665,665,0
20241118,175300,665,665,665,665,665,0
20241118,175200,665,665,665,665,665,0
20241118,175100,665,665,665,665,665,0
20241118,175000,665,665,665,665,665,0
20241118,174900,665,665,665,665,665,0
20241118,174800,665,665,665,665,665,0
20241118,174700,665,665,665,665,665,0
20241118,174600,665,665,665,665,665,0
20241118,174500,665,665,665,665,665,0
20241118,174400,665,665,665,665,665,0
20241118,174300,665,665,665,665,665,0
20241118,174200,665,665,665,665,665,0
20241118,174100,665,665,665,665,665,0
20241118,174000,665,665,665,665,665,0
20241118,173900,665,665,665,665,665,0
20241118,173800,665,665,665,665,665,0
20241118,173700,665,665,665,665,665,0
20241118,173600,665,665,665,665,665,0
20241118,173500,665,665,665,665,665,0
20241118,173400,665,665,665,665,665,0
20241118,173300,665,665,665,665,665,0
20241118,173200,665,665,665,665,665,0
20241118,173100,665,665,665,665,665,0
20241118,173000,665,665,665,665,665,0
20241118,172900,665,665,665,665,665,0
20241118,172800,665,665,665,665,665,0
20241118,172700,665,665,665,665,665,1
20241118,172600,665,665,665,665,665,0
20241118,172500,665,665,665,665,665,0
20241118,172400,665,665,665,665,665,0
20241118,172300,665,665,665,665,665,0
20241118,172200,665,665,665,665,665,0
20241118,172100,665,665,665,665,665,0
20241118,172000,665,665,665,665,665,0
20241118,171900,665,665,665,665,665,0
20241118,171800,665,665,665,665,665,0
20241118,171700,665,665,665,665,665,0
20241118,171600,665,665,665,665,665,0
20241118,171500,665,665,665,665,665,0
20241118,171400,665,665,665,665,665,0
20241118,171300,665,665,665,665,665,0
20241118,171200,665,665,665,665,665,0
20241118,171100,665,665,665,665,665,0
20241118,171000,665,665,665,665,665,0
20241118,170900,665,665,665,665,665,0
20241118,170800,665,665,665,665,665,0
20241118,170700,665,665,665,665,665,0
20241118,170600,665,665,665,665,665,0
20241118,170500,665,665,665,665,665,0
20241118,170400,665,665,665,665,665,0
20241118,170300,665,665,665,665,665,0
20241118,170200,665,665,665,665,665,0
20241118,170100,665,665,665,665,665,0
20241118,170000,665,665,665,665,665,0
20241118,165900,665,665,665,665,665,0
20241118,165800,665,665,665,665,665,0
20241118,165700,665,665,665,665,665,1
20241118,165600,665,665,665,665,665,0
20241118,165500,665,665,665,665,665,0
20241118,165400,665,665,665,665,665,0
20241118,165300,665,665,665,665,665,0
20241118,165200,665,665,665,665,665,0
20241118,165100,665,665,665,665,665,0
20241118,165000,665,665,665,665,665,0
20241118,164900,665,665,665,665,665,0
20241118,164800,665,665,665,665,665,0
20241118,164700,665,665,665,665,665,0
20241118,164600,665,665,665,665,665,0
20241118,164500,665,665,665,665,665,0
20241118,164400,665,665,665,665,665,0
20241118,164300,665,665,665,665,665,0
20241118,164200,665,665,665,665,665,0
20241118,164100,665,665,665,665,665,0
20241118,164000,665,665,665,665,665,0
20241118,163900,665,665,665,665,665,0
20241118,163800,665,665,665,665,665,0
20241118,163700,665,665,665,665,665,0
20241118,163600,665,665,665,665,665,0
20241118,163500,665,665,665,665,665,0
20241118,163400,665,665,665,665,665,0
20241118,163300,665,665,665,665,665,0
20241118,163200,665,665,665,665,665,0
20241118,163100,665,665,665,665,665,0
20241118,163000,665,665,665,665,665,0
20241118,162900,665,665,665,665,665,0
20241118,162800,665,665,665,665,665,0
20241118,162700,665,665,665,665,665,1
20241118,162600,665,665,665,665,665,0
20241118,162500,665,665,665,665,665,0
20241118,162400,665,665,665,665,665,0
20241118,162300,665,665,665,665,665,0
20241118,162200,665,665,665,665,665,0
20241118,162100,665,665,665,665,665,0
20241118,162000,665,665,665,665,665,0
20241118,161900,665,665,665,665,665,0
20241118,161800,665,665,665,665,665,0
20241118,161700,665,665,665,665,665,0
20241118,161600,665,665,665,665,665,0
20241118,161500,665,665,665,665,665,0
20241118,161400,665,665,665,665,665,0
20241118,161300,665,665,665,665,665,0
20241118,161200,665,665,665,665,665,0
20241118,161100,665,665,665,665,665,0
20241118,161000,665,665,665,665,665,0
20241118,160900,665,665,665,665,665,0
20241118,160800,665,665,665,665,665,0
20241118,160700,665,665,665,665,665,0
20241118,160600,665,665,665,665,665,0
20241118,160500,665,665,665,665,665,0
20241118,160400,665,665,665,665,665,0
20241118,160300,665,665,665,665,665,0
20241118,160200,665,665,665,665,665,0
20241118,160100,665,665,665,665,665,0
20241118,160000,665,665,665,665,665,0
20241118,155900,665,665,665,665,665,0
20241118,155800,665,665,665,665,665,0
20241118,155700,665,665,665,665,665,1
20241118,155600,665,665,665,665,665,0
20241118,155500,665,665,665,665,665,0
20241118,155400,665,665,665,665,665,0
20241118,155300,665,665,665,665,665,0
20241118,155200,665,665,665,665,665,0
20241118,155100,665,665,665,665,665,0
20241118,155000,665,665,665,665,665,0
20241118,154900,665,665,665,665,665,0
20241118,154800,665,665,665,665,665,0
20241118,154700,665,665,665,665,665,0
20241118,154600,665,665,665,665,665,0
20241118,154500,665,665,665,665,665,0
20241118,154400,665,665,665,665,665,0
20241118,154300,665,665,665,665,665,0
20241118,154200,665,665,665,665,665,0
20241118,154100,665,665,665,665,665,0
20241118,154000,665,665,665,665,665,0
20241118,153900,665,665,665,665,665,0
20241118,153800,665,665,665,665,665,0
20241118,153700,665,665,665,665,665,0
20241118,153600,665,665,665,665,665,0
20241118,153500,665,665,665,665,665,0
20241118,153400,665,665,665,665,665,0
20241118,153300,665,665,665,665,665,0
20241118,153200,665,665,665,665,665,0
20241118,153100,665,665,665,665,665,0
20241118,153000,665,665,665,665,665,1
20241118,152900,0,778,778,778,778,0
20241118,152800,0,778,778,778,778,0
20241118,152700,0,778,778,778,778,0
20241118,152600,0,778,778,778,778,0
20241118,152500,0,778,778,778,778,0
20241118,152400,0,778,778,778,778,0
20241118,152300,0,778,778,778,778,0
20241118,152200,0,778,778,778,778,0
20241118,152100,0,778,778,778,778,0
20241118,152000,0,778,778,778,778,0
20241118,151900,0,778,778,778,778,0
20241118,151800,0,778,778,778,778,0
20241118,151700,0,778,778,778,778,0
20241118,151600,0,778,778,778,778,0
20241118,151500,0,778,778,778,778,0
20241118,151400,0,778,778,778,778,0
20241118,151300,0,778,778,778,778,0
20241118,151200,0,778,778,778,778,0
20241118,151100,0,778,778,778,778,0
20241118,151000,0,778,778,778,778,0
20241118,150900,0,778,778,778,778,0
20241118,150800,0,778,778,778,778,0
20241118,150700,0,778,778,778,778,0
20241118,150600,0,778,778,778,778,0
20241118,150500,0,778,778,778,778,0
20241118,150400,0,778,778,778,778,0
20241118,150300,0,778,778,778,778,0
20241118,150200,0,778,778,778,778,0
20241118,150100,0,778,778,778,778,0
20241118,150000,0,778,778,778,778,0
20241118,145900,0,778,778,778,778,0
20241118,145800,0,778,778,778,778,0
20241118,145700,0,778,778,778,778,0
20241118,145600,0,778,778,778,778,0
20241118,145500,0,778,778,778,778,0
20241118,145400,0,778,778,778,778,0
20241118,145300,0,778,778,778,778,0
20241118,145200,0,778,778,778,778,0
20241118,145100,0,778,778,778,778,0
20241118,145000,0,778,778,778,778,0
20241118,144900,0,778,778,778,778,0
20241118,144800,0,778,778,778,778,0
20241118,144700,0,778,778,778,778,0
20241118,144600,0,778,778,778,778,0
20241118,144500,0,778,778,778,778,0
20241118,144400,0,778,778,778,778,0
20241118,144300,0,778,778,778,778,0
20241118,144200,0,778,778,778,778,0
20241118,144100,0,778,778,778,778,0
20241118,144000,0,778,778,778,778,0
20241118,143900,0,778,778,778,778,0
20241118,143800,0,778,778,778,778,0
20241118,143700,0,778,778,778,778,0
20241118,143600,0,778,778,778,778,0
20241118,143500,0,778,778,778,778,0
20241118,143400,0,778,778,778,778,0
20241118,143300,0,778,778,778,778,0
20241118,143200,0,778,778,778,778,0
20241118,143100,0,778,778,778,778,0
20241118,143000,0,778,778,778,778,0
20241118,142900,0,778,778,778,778,0
20241118,142800,0,778,778,778,778,0
20241118,142700,0,778,778,778,778,0
20241118,142600,0,778,778,778,778,0
20241118,142500,0,778,778,778,778,0
20241118,142400,0,778,778,778,778,0
20241118,142300,0,778,778,778,778,0
20241118,142200,0,778,778,778,778,0
20241118,142100,0,778,778,778,778,0
20241118,142000,0,778,778,778,778,0
20241118,141900,0,778,778,778,778,0
20241118,141800,0,778,778,778,778,0
20241118,141700,0,778,778,778,778,0
20241118,141600,0,778,778,778,778,0
20241118,141500,0,778,778,778,778,0
20241118,141400,0,778,778,778,778,0
20241118,141300,0,778,778,778,778,0
20241118,141200,0,778,778,778,778,0
20241118,141100,0,778,778,778,778,0
20241118,141000,0,778,778,778,778,0
20241118,140900,0,778,778,778,778,0
20241118,140800,0,778,778,778,778,0
20241118,140700,0,778,778,778,778,0
20241118,140600,0,778,778,778,778,0
20241118,140500,0,778,778,778,778,0
20241118,140400,0,778,778,778,778,0
20241118,140300,0,778,778,778,778,0
20241118,140200,0,778,778,778,778,0
20241118,140100,0,778,778,778,778,0
20241118,140000,0,778,778,778,778,0
20241118,135900,0,778,778,778,778,0
20241118,135800,0,778,778,778,778,0
20241118,135700,0,778,778,778,778,0
20241118,135600,0,778,778,778,778,0
20241118,135500,0,778,778,778,778,0
20241118,135400,0,778,778,778,778,0
20241118,135300,0,778,778,778,778,0
20241118,135200,0,778,778,778,778,0
20241118,135100,0,778,778,778,778,0
20241118,135000,0,778,778,778,778,0
20241118,134900,0,778,778,778,778,0
20241118,134800,0,778,778,778,778,0
20241118,134700,0,778,778,778,778,0
20241118,134600,0,778,778,778,778,0
20241118,134500,0,778,778,778,778,0
20241118,134400,0,778,778,778,778,0
20241118,134300,0,778,778,778,778,0
20241118,134200,0,778,778,778,778,0
20241118,134100,0,778,778,778,778,0
20241118,134000,0,778,778,778,778,0
20241118,133900,0,778,778,778,778,0
20241118,133800,0,778,778,778,778,0
20241118,133700,0,778,778,778,778,0
20241118,133600,0,778,778,778,778,0
20241118,133500,0,778,778,778,778,0
20241118,133400,0,778,778,778,778,0
20241118,133300,0,778,778,778,778,0
20241118,133200,0,778,778,778,778,0
20241118,133100,0,778,778,778,778,0
20241118,133000,0,778,778,778,778,0
20241118,132900,0,778,778,778,778,0
20241118,132800,0,778,778,778,778,0
20241118,132700,0,778,778,778,778,0
20241118,132600,0,778,778,778,778,0
20241118,132500,0,778,778,778,778,0
20241118,132400,0,778,778,778,778,0
20241118,132300,0,778,778,778,778,0
20241118,132200,0,778,778,778,778,0
20241118,132100,0,778,778,778,778,0
20241118,132000,0,778,778,778,778,0
20241118,131900,0,778,778,778,778,0
20241118,131800,0,778,778,778,778,0
20241118,131700,0,778,778,778,778,0
20241118,131600,0,778,778,778,778,0
20241118,131500,0,778,778,778,778,0
20241118,131400,0,778,778,778,778,0
20241118,131300,0,778,778,778,778,0
20241118,131200,0,778,778,778,778,0
20241118,131100,0,778,778,778,778,0
20241118,131000,0,778,778,778,778,0
20241118,130900,0,778,778,778,778,0
20241118,130800,0,778,778,778,778,0
20241118,130700,0,778,778,778,778,0
20241118,130600,0,778,778,778,778,0
20241118,130500,0,778,778,778,778,0
20241118,130400,0,778,778,778,778,0
20241118,130300,0,778,778,778,778,0
20241118,130200,0,778,778,778,778,0
20241118,130100,0,778,778,778,778,0
20241118,130000,0,778,778,778,778,0
20241118,125900,0,778,778,778,778,0
20241118,125800,0,778,778,778,778,0
20241118,125700,0,778,778,778,778,0
20241118,125600,0,778,778,778,778,0
20241118,125500,0,778,778,778,778,0
20241118,125400,0,778,778,778,778,0
20241118,125300,0,778,778,778,778,0
20241118,125200,0,778,778,778,778,0
20241118,125100,0,778,778,778,778,0
20241118,125000,0,778,778,778,778,0
20241118,124900,0,778,778,778,778,0
20241118,124800,0,778,778,778,778,0
20241118,124700,0,778,778,778,778,0
20241118,124600,0,778,778,778,778,0
20241118,124500,0,778,778,778,778,0
20241118,124400,0,778,778,778,778,0
20241118,124300,0,778,778,778,778,0
20241118,124200,0,778,778,778,778,0
20241118,124100,0,778,778,778,778,0
20241118,124000,0,778,778,778,778,0
20241118,123900,0,778,778,778,778,0
20241118,123800,0,778,778,778,778,0
20241118,123700,0,778,778,778,778,0
20241118,123600,0,778,778,778,778,0
20241118,123500,0,778,778,778,778,0
20241118,123400,0,778,778,778,778,0
20241118,123300,0,778,778,778,778,0
20241118,123200,0,778,778,778,778,0
20241118,123100,0,778,778,778,778,0
20241118,123000,0,778,778,778,778,0
20241118,122900,0,778,778,778,778,0
20241118,122800,0,778,778,778,778,0
20241118,122700,0,778,778,778,778,0
20241118,122600,0,778,778,778,778,0
20241118,122500,0,778,778,778,778,0
20241118,122400,0,778,778,778,778,0
20241118,122300,0,778,778,778,778,0
20241118,122200,0,778,778,778,778,0
20241118,122100,0,778,778,778,778,0
20241118,122000,0,778,778,778,778,0
20241118,121900,0,778,778,778,778,0
20241118,121800,0,778,778,778,778,0
20241118,121700,0,778,778,778,778,0
20241118,121600,0,778,778,778,778,0
20241118,121500,0,778,778,778,778,0
20241118,121400,0,778,778,778,778,0
20241118,121300,0,778,778,778,778,0
20241118,121200,0,778,778,778,778,0
20241118,121100,0,778,778,778,778,0
20241118,121000,0,778,778,778,778,0
20241118,120900,0,778,778,778,778,0
20241118,120800,0,778,778,778,778,0
20241118,120700,0,778,778,778,778,0
20241118,120600,0,778,778,778,778,0
20241118,120500,0,778,778,778,778,0
20241118,120400,0,778,778,778,778,0
20241118,120300,0,778,778,778,778,0
20241118,120200,0,778,778,778,778,0
20241118,120100,0,778,778,778,778,0
20241118,120000,0,778,778,778,778,0
20241118,115900,0,778,778,778,778,0
20241118,115800,0,778,778,778,778,0
20241118,115700,0,778,778,778,778,0
20241118,115600,0,778,778,778,778,0
20241118,115500,0,778,778,778,778,0
20241118,115400,0,778,778,778,778,0
20241118,115300,0,778,778,778,778,0
20241118,115200,0,778,778,778,778,0
20241118,115100,0,778,778,778,778,0
20241118,115000,0,778,778,778,778,0
20241118,114900,0,778,778,778,778,0
20241118,114800,0,778,778,778,778,0
20241118,114700,0,778,778,778,778,0
20241118,114600,0,778,778,778,778,0
20241118,114500,0,778,778,778,778,0
20241118,114400,0,778,778,778,778,0
20241118,114300,0,778,778,778,778,0
20241118,114200,0,778,778,778,778,0
20241118,114100,0,778,778,778,778,0
20241118,114000,0,778,778,778,778,0
20241118,113900,0,778,778,778,778,0
20241118,113800,0,778,778,778,778,0
20241118,113700,0,778,778,778,778,0
20241118,113600,0,778,778,778,778,0
20241118,113500,0,778,778,778,778,0
20241118,113400,0,778,778,778,778,0
20241118,113300,0,778,778,778,778,0
20241118,113200,0,778,778,778,778,0
20241118,113100,0,778,778,778,778,0
20241118,113000,0,778,778,778,778,0
20241118,112900,0,778,778,778,778,0
20241118,112800,0,778,778,778,778,0
20241118,112700,0,778,778,778,778,0
20241118,112600,0,778,778,778,778,0
20241118,112500,0,778,778,778,778,0
20241118,112400,0,778,778,778,778,0
20241118,112300,0,778,778,778,778,0
20241118,112200,0,778,778,778,778,0
20241118,112100,0,778,778,778,778,0
20241118,112000,0,778,778,778,778,0
20241118,111900,0,778,778,778,778,0
20241118,111800,0,778,778,778,778,0
20241118,111700,0,778,778,778,778,0
20241118,111600,0,778,778,778,778,0
20241118,111500,0,778,778,778,778,0
20241118,111400,0,778,778,778,778,0
20241118,111300,0,778,778,778,778,0
20241118,111200,0,778,778,778,778,0
20241118,111100,0,778,778,778,778,0
20241118,111000,0,778,778,778,778,0
20241118,110900,0,778,778,778,778,0
20241118,110800,0,778,778,778,778,0
20241118,110700,0,778,778,778,778,0
20241118,110600,0,778,778,778,778,0
20241118,110500,0,778,778,778,778,0
20241118,110400,0,778,778,778,778,0
20241118,110300,0,778,778,778,778,0
20241118,110200,0,778,778,778,778,0
20241118,110100,0,778,778,778,778,0
20241118,110000,0,778,778,778,778,0
20241118,105900,0,778,778,778,778,0
20241118,105800,0,778,778,778,778,0
20241118,105700,0,778,778,778,778,0
20241118,105600,0,778,778,778,778,0
20241118,105500,0,778,778,778,778,0
20241118,105400,0,778,778,778,778,0
20241118,105300,0,778,778,778,778,0
20241118,105200,0,778,778,778,778,0
20241118,105100,0,778,778,778,778,0
20241118,105000,0,778,778,778,778,0
20241118,104900,0,778,778,778,778,0
20241118,104800,0,778,778,778,778,0
20241118,104700,0,778,778,778,778,0
20241118,104600,0,778,778,778,778,0
20241118,104500,0,778,778,778,778,0
20241118,104400,0,778,778,778,778,0
20241118,104300,0,778,778,778,778,0
20241118,104200,0,778,778,778,778,0
20241118,104100,0,778,778,778,778,0
20241118,104000,0,778,778,778,778,0
20241118,103900,0,778,778,778,778,0
20241118,103800,0,778,778,778,778,0
20241118,103700,0,778,778,778,778,0
20241118,103600,0,778,778,778,778,0
20241118,103500,0,778,778,778,778,0
20241118,103400,0,778,778,778,778,0
20241118,103300,0,778,778,778,778,0
20241118,103200,0,778,778,778,778,0
20241118,103100,0,778,778,778,778,0
20241118,103000,0,778,778,778,778,0
20241118,102900,0,778,778,778,778,0
20241118,102800,0,778,778,778,778,0
20241118,102700,0,778,778,778,778,0
20241118,102600,0,778,778,778,778,0
20241118,102500,0,778,778,778,778,0
20241118,102400,0,778,778,778,778,0
20241118,102300,0,778,778,778,778,0
20241118,102200,0,778,778,778,778,0
20241118,102100,0,778,778,778,778,0
20241118,102000,0,778,778,778,778,0
20241118,101900,0,778,778,778,778,0
20241118,101800,0,778,778,778,778,0
20241118,101700,0,778,778,778,778,0
20241118,101600,0,778,778,778,778,0
20241118,101500,0,778,778,778,778,0
20241118,101400,0,778,778,778,778,0
20241118,101300,0,778,778,778,778,0
20241118,101200,0,778,778,778,778,0
20241118,101100,0,778,778,778,778,0
20241118,101000,0,778,778,778,778,0
20241118,100900,0,778,778,778,778,0
20241118,100800,0,778,778,778,778,0
20241118,100700,0,778,778,778,778,0
20241118,100600,0,778,778,778,778,0
20241118,100500,0,778,778,778,778,0
20241118,100400,0,778,778,778,778,0
20241118,100300,0,778,778,778,778,0
20241118,100200,0,778,778,778,778,0
20241118,100100,0,778,778,778,778,0
20241118,100000,0,778,778,778,778,0
20241118,095900,0,778,778,778,778,0
20241118,095800,0,778,778,778,778,0
20241118,095700,0,778,778,778,778,0
20241118,095600,0,778,778,778,778,0
20241118,095500,0,778,778,778,778,0
20241118,095400,0,778,778,778,778,0
20241118,095300,0,778,778,778,778,0
20241118,095200,0,778,778,778,778,0
20241118,095100,0,778,778,778,778,0
20241118,095000,0,778,778,778,778,0
20241118,094900,0,778,778,778,778,0
20241118,094800,0,778,778,778,778,0
20241118,094700,0,778,778,778,778,0
20241118,094600,0,778,778,778,778,0
20241118,094500,0,778,778,778,778,0
20241118,094400,0,778,778,778,778,0
20241118,094300,0,778,778,778,778,0
20241118,094200,0,778,778,778,778,0
20241118,094100,0,778,778,778,778,0
20241118,094000,0,778,778,778,778,0
20241118,093900,0,778,778,778,778,0
20241118,093800,0,778,778,778,778,0
20241118,093700,0,778,778,778,778,0
20241118,093600,0,778,778,778,778,0
20241118,093500,0,778,778,778,778,0
20241118,093400,0,778,778,778,778,0
20241118,093300,0,778,778,778,778,0
20241118,093200,0,778,778,778,778,0
20241118,093100,0,778,778,778,778,0
20241118,093000,0,778,778,778,778,0
20241118,092900,0,778,778,778,778,0
20241118,092800,0,778,778,778,778,0
20241118,092700,0,778,778,778,778,0
20241118,092600,0,778,778,778,778,0
20241118,092500,0,778,778,778,778,0
20241118,092400,0,778,778,778,778,0
20241118,092300,0,778,778,778,778,0
20241118,092200,0,778,778,778,778,0
20241118,092100,0,778,778,778,778,0
20241118,092000,0,778,778,778,778,0
20241118,091900,0,778,778,778,778,0
20241118,091800,0,778,778,778,778,0
20241118,091700,0,778,778,778,778,0
20241118,091600,0,778,778,778,778,0
20241118,091500,0,778,778,778,778,0
20241118,091400,0,778,778,778,778,0
20241118,091300,0,778,778,778,778,0
20241118,091200,0,778,778,778,778,0
20241118,091100,0,778,778,778,778,0
20241118,091000,0,778,778,778,778,0
20241118,090900,0,778,778,778,778,0
20241118,090800,0,778,778,778,778,0
20241118,090700,0,778,778,778,778,0
20241118,090600,0,778,778,778,778,0
20241118,090500,0,778,778,778,778,0
20241118,090400,0,778,778,778,778,0
20241118,090300,0,778,778,778,778,0
20241118,090200,0,778,778,778,778,0
20241118,090100,0,778,778,778,778,0
20241118,090000,0,778,778,778,778,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205700 665 665 665 665 665 1
3 20241118 205600 665 665 665 665 665 0
4 20241118 205500 665 665 665 665 665 0
5 20241118 205400 665 665 665 665 665 0
6 20241118 205300 665 665 665 665 665 0
7 20241118 205200 665 665 665 665 665 0
8 20241118 205100 665 665 665 665 665 0
9 20241118 205000 665 665 665 665 665 0
10 20241118 204900 665 665 665 665 665 0
11 20241118 204800 665 665 665 665 665 0
12 20241118 204700 665 665 665 665 665 0
13 20241118 204600 665 665 665 665 665 0
14 20241118 204500 665 665 665 665 665 0
15 20241118 204400 665 665 665 665 665 0
16 20241118 204300 665 665 665 665 665 0
17 20241118 204200 665 665 665 665 665 0
18 20241118 204100 665 665 665 665 665 0
19 20241118 204000 665 665 665 665 665 0
20 20241118 203900 665 665 665 665 665 0
21 20241118 203800 665 665 665 665 665 0
22 20241118 203700 665 665 665 665 665 0
23 20241118 203600 665 665 665 665 665 0
24 20241118 203500 665 665 665 665 665 0
25 20241118 203400 665 665 665 665 665 0
26 20241118 203300 665 665 665 665 665 0
27 20241118 203200 665 665 665 665 665 0
28 20241118 203100 665 665 665 665 665 0
29 20241118 203000 665 665 665 665 665 0
30 20241118 202900 665 665 665 665 665 0
31 20241118 202800 665 665 665 665 665 0
32 20241118 202700 665 665 665 665 665 1
33 20241118 202600 665 665 665 665 665 0
34 20241118 202500 665 665 665 665 665 0
35 20241118 202400 665 665 665 665 665 0
36 20241118 202300 665 665 665 665 665 0
37 20241118 202200 665 665 665 665 665 0
38 20241118 202100 665 665 665 665 665 0
39 20241118 202000 665 665 665 665 665 0
40 20241118 201900 665 665 665 665 665 0
41 20241118 201800 665 665 665 665 665 0
42 20241118 201700 665 665 665 665 665 0
43 20241118 201600 665 665 665 665 665 0
44 20241118 201500 665 665 665 665 665 0
45 20241118 201400 665 665 665 665 665 0
46 20241118 201300 665 665 665 665 665 0
47 20241118 201200 665 665 665 665 665 0
48 20241118 201100 665 665 665 665 665 0
49 20241118 201000 665 665 665 665 665 0
50 20241118 200900 665 665 665 665 665 0
51 20241118 200800 665 665 665 665 665 0
52 20241118 200700 665 665 665 665 665 0
53 20241118 200600 665 665 665 665 665 0
54 20241118 200500 665 665 665 665 665 0
55 20241118 200400 665 665 665 665 665 0
56 20241118 200300 665 665 665 665 665 0
57 20241118 200200 665 665 665 665 665 0
58 20241118 200100 665 665 665 665 665 0
59 20241118 200000 665 665 665 665 665 0
60 20241118 195900 665 665 665 665 665 0
61 20241118 195800 665 665 665 665 665 0
62 20241118 195700 665 665 665 665 665 1
63 20241118 195600 665 665 665 665 665 0
64 20241118 195500 665 665 665 665 665 0
65 20241118 195400 665 665 665 665 665 0
66 20241118 195300 665 665 665 665 665 0
67 20241118 195200 665 665 665 665 665 0
68 20241118 195100 665 665 665 665 665 0
69 20241118 195000 665 665 665 665 665 0
70 20241118 194900 665 665 665 665 665 0
71 20241118 194800 665 665 665 665 665 0
72 20241118 194700 665 665 665 665 665 0
73 20241118 194600 665 665 665 665 665 0
74 20241118 194500 665 665 665 665 665 0
75 20241118 194400 665 665 665 665 665 0
76 20241118 194300 665 665 665 665 665 0
77 20241118 194200 665 665 665 665 665 0
78 20241118 194100 665 665 665 665 665 0
79 20241118 194000 665 665 665 665 665 0
80 20241118 193900 665 665 665 665 665 0
81 20241118 193800 665 665 665 665 665 0
82 20241118 193700 665 665 665 665 665 0
83 20241118 193600 665 665 665 665 665 0
84 20241118 193500 665 665 665 665 665 0
85 20241118 193400 665 665 665 665 665 0
86 20241118 193300 665 665 665 665 665 0
87 20241118 193200 665 665 665 665 665 0
88 20241118 193100 665 665 665 665 665 0
89 20241118 193000 665 665 665 665 665 0
90 20241118 192900 665 665 665 665 665 0
91 20241118 192800 665 665 665 665 665 0
92 20241118 192700 665 665 665 665 665 1
93 20241118 192600 665 665 665 665 665 0
94 20241118 192500 665 665 665 665 665 0
95 20241118 192400 665 665 665 665 665 0
96 20241118 192300 665 665 665 665 665 0
97 20241118 192200 665 665 665 665 665 0
98 20241118 192100 665 665 665 665 665 0
99 20241118 192000 665 665 665 665 665 0
100 20241118 191900 665 665 665 665 665 0
101 20241118 191800 665 665 665 665 665 0
102 20241118 191700 665 665 665 665 665 0
103 20241118 191600 665 665 665 665 665 0
104 20241118 191500 665 665 665 665 665 0
105 20241118 191400 665 665 665 665 665 0
106 20241118 191300 665 665 665 665 665 0
107 20241118 191200 665 665 665 665 665 0
108 20241118 191100 665 665 665 665 665 0
109 20241118 191000 665 665 665 665 665 0
110 20241118 190900 665 665 665 665 665 0
111 20241118 190800 665 665 665 665 665 0
112 20241118 190700 665 665 665 665 665 0
113 20241118 190600 665 665 665 665 665 0
114 20241118 190500 665 665 665 665 665 0
115 20241118 190400 665 665 665 665 665 0
116 20241118 190300 665 665 665 665 665 0
117 20241118 190200 665 665 665 665 665 0
118 20241118 190100 665 665 665 665 665 0
119 20241118 190000 665 665 665 665 665 0
120 20241118 185900 665 665 665 665 665 0
121 20241118 185800 665 665 665 665 665 0
122 20241118 185700 665 665 665 665 665 1
123 20241118 185600 665 665 665 665 665 0
124 20241118 185500 665 665 665 665 665 0
125 20241118 185400 665 665 665 665 665 0
126 20241118 185300 665 665 665 665 665 0
127 20241118 185200 665 665 665 665 665 0
128 20241118 185100 665 665 665 665 665 0
129 20241118 185000 665 665 665 665 665 0
130 20241118 184900 665 665 665 665 665 0
131 20241118 184800 665 665 665 665 665 0
132 20241118 184700 665 665 665 665 665 0
133 20241118 184600 665 665 665 665 665 0
134 20241118 184500 665 665 665 665 665 0
135 20241118 184400 665 665 665 665 665 0
136 20241118 184300 665 665 665 665 665 0
137 20241118 184200 665 665 665 665 665 0
138 20241118 184100 665 665 665 665 665 0
139 20241118 184000 665 665 665 665 665 0
140 20241118 183900 665 665 665 665 665 0
141 20241118 183800 665 665 665 665 665 0
142 20241118 183700 665 665 665 665 665 0
143 20241118 183600 665 665 665 665 665 0
144 20241118 183500 665 665 665 665 665 0
145 20241118 183400 665 665 665 665 665 0
146 20241118 183300 665 665 665 665 665 0
147 20241118 183200 665 665 665 665 665 0
148 20241118 183100 665 665 665 665 665 0
149 20241118 183000 665 665 665 665 665 0
150 20241118 182900 665 665 665 665 665 0
151 20241118 182800 665 665 665 665 665 0
152 20241118 182700 665 665 665 665 665 1
153 20241118 182600 665 665 665 665 665 0
154 20241118 182500 665 665 665 665 665 0
155 20241118 182400 665 665 665 665 665 0
156 20241118 182300 665 665 665 665 665 0
157 20241118 182200 665 665 665 665 665 0
158 20241118 182100 665 665 665 665 665 0
159 20241118 182000 665 665 665 665 665 0
160 20241118 181900 665 665 665 665 665 0
161 20241118 181800 665 665 665 665 665 0
162 20241118 181700 665 665 665 665 665 0
163 20241118 181600 665 665 665 665 665 0
164 20241118 181500 665 665 665 665 665 0
165 20241118 181400 665 665 665 665 665 0
166 20241118 181300 665 665 665 665 665 0
167 20241118 181200 665 665 665 665 665 0
168 20241118 181100 665 665 665 665 665 0
169 20241118 181000 665 665 665 665 665 0
170 20241118 180900 665 665 665 665 665 0
171 20241118 180800 665 665 665 665 665 0
172 20241118 180700 665 665 665 665 665 0
173 20241118 180600 665 665 665 665 665 0
174 20241118 180500 665 665 665 665 665 0
175 20241118 180400 665 665 665 665 665 0
176 20241118 180300 665 665 665 665 665 0
177 20241118 180200 665 665 665 665 665 0
178 20241118 180100 665 665 665 665 665 0
179 20241118 180000 665 665 665 665 665 0
180 20241118 175900 665 665 665 665 665 0
181 20241118 175800 665 665 665 665 665 0
182 20241118 175700 665 665 665 665 665 1
183 20241118 175600 665 665 665 665 665 0
184 20241118 175500 665 665 665 665 665 0
185 20241118 175400 665 665 665 665 665 0
186 20241118 175300 665 665 665 665 665 0
187 20241118 175200 665 665 665 665 665 0
188 20241118 175100 665 665 665 665 665 0
189 20241118 175000 665 665 665 665 665 0
190 20241118 174900 665 665 665 665 665 0
191 20241118 174800 665 665 665 665 665 0
192 20241118 174700 665 665 665 665 665 0
193 20241118 174600 665 665 665 665 665 0
194 20241118 174500 665 665 665 665 665 0
195 20241118 174400 665 665 665 665 665 0
196 20241118 174300 665 665 665 665 665 0
197 20241118 174200 665 665 665 665 665 0
198 20241118 174100 665 665 665 665 665 0
199 20241118 174000 665 665 665 665 665 0
200 20241118 173900 665 665 665 665 665 0
201 20241118 173800 665 665 665 665 665 0
202 20241118 173700 665 665 665 665 665 0
203 20241118 173600 665 665 665 665 665 0
204 20241118 173500 665 665 665 665 665 0
205 20241118 173400 665 665 665 665 665 0
206 20241118 173300 665 665 665 665 665 0
207 20241118 173200 665 665 665 665 665 0
208 20241118 173100 665 665 665 665 665 0
209 20241118 173000 665 665 665 665 665 0
210 20241118 172900 665 665 665 665 665 0
211 20241118 172800 665 665 665 665 665 0
212 20241118 172700 665 665 665 665 665 1
213 20241118 172600 665 665 665 665 665 0
214 20241118 172500 665 665 665 665 665 0
215 20241118 172400 665 665 665 665 665 0
216 20241118 172300 665 665 665 665 665 0
217 20241118 172200 665 665 665 665 665 0
218 20241118 172100 665 665 665 665 665 0
219 20241118 172000 665 665 665 665 665 0
220 20241118 171900 665 665 665 665 665 0
221 20241118 171800 665 665 665 665 665 0
222 20241118 171700 665 665 665 665 665 0
223 20241118 171600 665 665 665 665 665 0
224 20241118 171500 665 665 665 665 665 0
225 20241118 171400 665 665 665 665 665 0
226 20241118 171300 665 665 665 665 665 0
227 20241118 171200 665 665 665 665 665 0
228 20241118 171100 665 665 665 665 665 0
229 20241118 171000 665 665 665 665 665 0
230 20241118 170900 665 665 665 665 665 0
231 20241118 170800 665 665 665 665 665 0
232 20241118 170700 665 665 665 665 665 0
233 20241118 170600 665 665 665 665 665 0
234 20241118 170500 665 665 665 665 665 0
235 20241118 170400 665 665 665 665 665 0
236 20241118 170300 665 665 665 665 665 0
237 20241118 170200 665 665 665 665 665 0
238 20241118 170100 665 665 665 665 665 0
239 20241118 170000 665 665 665 665 665 0
240 20241118 165900 665 665 665 665 665 0
241 20241118 165800 665 665 665 665 665 0
242 20241118 165700 665 665 665 665 665 1
243 20241118 165600 665 665 665 665 665 0
244 20241118 165500 665 665 665 665 665 0
245 20241118 165400 665 665 665 665 665 0
246 20241118 165300 665 665 665 665 665 0
247 20241118 165200 665 665 665 665 665 0
248 20241118 165100 665 665 665 665 665 0
249 20241118 165000 665 665 665 665 665 0
250 20241118 164900 665 665 665 665 665 0
251 20241118 164800 665 665 665 665 665 0
252 20241118 164700 665 665 665 665 665 0
253 20241118 164600 665 665 665 665 665 0
254 20241118 164500 665 665 665 665 665 0
255 20241118 164400 665 665 665 665 665 0
256 20241118 164300 665 665 665 665 665 0
257 20241118 164200 665 665 665 665 665 0
258 20241118 164100 665 665 665 665 665 0
259 20241118 164000 665 665 665 665 665 0
260 20241118 163900 665 665 665 665 665 0
261 20241118 163800 665 665 665 665 665 0
262 20241118 163700 665 665 665 665 665 0
263 20241118 163600 665 665 665 665 665 0
264 20241118 163500 665 665 665 665 665 0
265 20241118 163400 665 665 665 665 665 0
266 20241118 163300 665 665 665 665 665 0
267 20241118 163200 665 665 665 665 665 0
268 20241118 163100 665 665 665 665 665 0
269 20241118 163000 665 665 665 665 665 0
270 20241118 162900 665 665 665 665 665 0
271 20241118 162800 665 665 665 665 665 0
272 20241118 162700 665 665 665 665 665 1
273 20241118 162600 665 665 665 665 665 0
274 20241118 162500 665 665 665 665 665 0
275 20241118 162400 665 665 665 665 665 0
276 20241118 162300 665 665 665 665 665 0
277 20241118 162200 665 665 665 665 665 0
278 20241118 162100 665 665 665 665 665 0
279 20241118 162000 665 665 665 665 665 0
280 20241118 161900 665 665 665 665 665 0
281 20241118 161800 665 665 665 665 665 0
282 20241118 161700 665 665 665 665 665 0
283 20241118 161600 665 665 665 665 665 0
284 20241118 161500 665 665 665 665 665 0
285 20241118 161400 665 665 665 665 665 0
286 20241118 161300 665 665 665 665 665 0
287 20241118 161200 665 665 665 665 665 0
288 20241118 161100 665 665 665 665 665 0
289 20241118 161000 665 665 665 665 665 0
290 20241118 160900 665 665 665 665 665 0
291 20241118 160800 665 665 665 665 665 0
292 20241118 160700 665 665 665 665 665 0
293 20241118 160600 665 665 665 665 665 0
294 20241118 160500 665 665 665 665 665 0
295 20241118 160400 665 665 665 665 665 0
296 20241118 160300 665 665 665 665 665 0
297 20241118 160200 665 665 665 665 665 0
298 20241118 160100 665 665 665 665 665 0
299 20241118 160000 665 665 665 665 665 0
300 20241118 155900 665 665 665 665 665 0
301 20241118 155800 665 665 665 665 665 0
302 20241118 155700 665 665 665 665 665 1
303 20241118 155600 665 665 665 665 665 0
304 20241118 155500 665 665 665 665 665 0
305 20241118 155400 665 665 665 665 665 0
306 20241118 155300 665 665 665 665 665 0
307 20241118 155200 665 665 665 665 665 0
308 20241118 155100 665 665 665 665 665 0
309 20241118 155000 665 665 665 665 665 0
310 20241118 154900 665 665 665 665 665 0
311 20241118 154800 665 665 665 665 665 0
312 20241118 154700 665 665 665 665 665 0
313 20241118 154600 665 665 665 665 665 0
314 20241118 154500 665 665 665 665 665 0
315 20241118 154400 665 665 665 665 665 0
316 20241118 154300 665 665 665 665 665 0
317 20241118 154200 665 665 665 665 665 0
318 20241118 154100 665 665 665 665 665 0
319 20241118 154000 665 665 665 665 665 0
320 20241118 153900 665 665 665 665 665 0
321 20241118 153800 665 665 665 665 665 0
322 20241118 153700 665 665 665 665 665 0
323 20241118 153600 665 665 665 665 665 0
324 20241118 153500 665 665 665 665 665 0
325 20241118 153400 665 665 665 665 665 0
326 20241118 153300 665 665 665 665 665 0
327 20241118 153200 665 665 665 665 665 0
328 20241118 153100 665 665 665 665 665 0
329 20241118 153000 665 665 665 665 665 1
330 20241118 152900 0 778 778 778 778 0
331 20241118 152800 0 778 778 778 778 0
332 20241118 152700 0 778 778 778 778 0
333 20241118 152600 0 778 778 778 778 0
334 20241118 152500 0 778 778 778 778 0
335 20241118 152400 0 778 778 778 778 0
336 20241118 152300 0 778 778 778 778 0
337 20241118 152200 0 778 778 778 778 0
338 20241118 152100 0 778 778 778 778 0
339 20241118 152000 0 778 778 778 778 0
340 20241118 151900 0 778 778 778 778 0
341 20241118 151800 0 778 778 778 778 0
342 20241118 151700 0 778 778 778 778 0
343 20241118 151600 0 778 778 778 778 0
344 20241118 151500 0 778 778 778 778 0
345 20241118 151400 0 778 778 778 778 0
346 20241118 151300 0 778 778 778 778 0
347 20241118 151200 0 778 778 778 778 0
348 20241118 151100 0 778 778 778 778 0
349 20241118 151000 0 778 778 778 778 0
350 20241118 150900 0 778 778 778 778 0
351 20241118 150800 0 778 778 778 778 0
352 20241118 150700 0 778 778 778 778 0
353 20241118 150600 0 778 778 778 778 0
354 20241118 150500 0 778 778 778 778 0
355 20241118 150400 0 778 778 778 778 0
356 20241118 150300 0 778 778 778 778 0
357 20241118 150200 0 778 778 778 778 0
358 20241118 150100 0 778 778 778 778 0
359 20241118 150000 0 778 778 778 778 0
360 20241118 145900 0 778 778 778 778 0
361 20241118 145800 0 778 778 778 778 0
362 20241118 145700 0 778 778 778 778 0
363 20241118 145600 0 778 778 778 778 0
364 20241118 145500 0 778 778 778 778 0
365 20241118 145400 0 778 778 778 778 0
366 20241118 145300 0 778 778 778 778 0
367 20241118 145200 0 778 778 778 778 0
368 20241118 145100 0 778 778 778 778 0
369 20241118 145000 0 778 778 778 778 0
370 20241118 144900 0 778 778 778 778 0
371 20241118 144800 0 778 778 778 778 0
372 20241118 144700 0 778 778 778 778 0
373 20241118 144600 0 778 778 778 778 0
374 20241118 144500 0 778 778 778 778 0
375 20241118 144400 0 778 778 778 778 0
376 20241118 144300 0 778 778 778 778 0
377 20241118 144200 0 778 778 778 778 0
378 20241118 144100 0 778 778 778 778 0
379 20241118 144000 0 778 778 778 778 0
380 20241118 143900 0 778 778 778 778 0
381 20241118 143800 0 778 778 778 778 0
382 20241118 143700 0 778 778 778 778 0
383 20241118 143600 0 778 778 778 778 0
384 20241118 143500 0 778 778 778 778 0
385 20241118 143400 0 778 778 778 778 0
386 20241118 143300 0 778 778 778 778 0
387 20241118 143200 0 778 778 778 778 0
388 20241118 143100 0 778 778 778 778 0
389 20241118 143000 0 778 778 778 778 0
390 20241118 142900 0 778 778 778 778 0
391 20241118 142800 0 778 778 778 778 0
392 20241118 142700 0 778 778 778 778 0
393 20241118 142600 0 778 778 778 778 0
394 20241118 142500 0 778 778 778 778 0
395 20241118 142400 0 778 778 778 778 0
396 20241118 142300 0 778 778 778 778 0
397 20241118 142200 0 778 778 778 778 0
398 20241118 142100 0 778 778 778 778 0
399 20241118 142000 0 778 778 778 778 0
400 20241118 141900 0 778 778 778 778 0
401 20241118 141800 0 778 778 778 778 0
402 20241118 141700 0 778 778 778 778 0
403 20241118 141600 0 778 778 778 778 0
404 20241118 141500 0 778 778 778 778 0
405 20241118 141400 0 778 778 778 778 0
406 20241118 141300 0 778 778 778 778 0
407 20241118 141200 0 778 778 778 778 0
408 20241118 141100 0 778 778 778 778 0
409 20241118 141000 0 778 778 778 778 0
410 20241118 140900 0 778 778 778 778 0
411 20241118 140800 0 778 778 778 778 0
412 20241118 140700 0 778 778 778 778 0
413 20241118 140600 0 778 778 778 778 0
414 20241118 140500 0 778 778 778 778 0
415 20241118 140400 0 778 778 778 778 0
416 20241118 140300 0 778 778 778 778 0
417 20241118 140200 0 778 778 778 778 0
418 20241118 140100 0 778 778 778 778 0
419 20241118 140000 0 778 778 778 778 0
420 20241118 135900 0 778 778 778 778 0
421 20241118 135800 0 778 778 778 778 0
422 20241118 135700 0 778 778 778 778 0
423 20241118 135600 0 778 778 778 778 0
424 20241118 135500 0 778 778 778 778 0
425 20241118 135400 0 778 778 778 778 0
426 20241118 135300 0 778 778 778 778 0
427 20241118 135200 0 778 778 778 778 0
428 20241118 135100 0 778 778 778 778 0
429 20241118 135000 0 778 778 778 778 0
430 20241118 134900 0 778 778 778 778 0
431 20241118 134800 0 778 778 778 778 0
432 20241118 134700 0 778 778 778 778 0
433 20241118 134600 0 778 778 778 778 0
434 20241118 134500 0 778 778 778 778 0
435 20241118 134400 0 778 778 778 778 0
436 20241118 134300 0 778 778 778 778 0
437 20241118 134200 0 778 778 778 778 0
438 20241118 134100 0 778 778 778 778 0
439 20241118 134000 0 778 778 778 778 0
440 20241118 133900 0 778 778 778 778 0
441 20241118 133800 0 778 778 778 778 0
442 20241118 133700 0 778 778 778 778 0
443 20241118 133600 0 778 778 778 778 0
444 20241118 133500 0 778 778 778 778 0
445 20241118 133400 0 778 778 778 778 0
446 20241118 133300 0 778 778 778 778 0
447 20241118 133200 0 778 778 778 778 0
448 20241118 133100 0 778 778 778 778 0
449 20241118 133000 0 778 778 778 778 0
450 20241118 132900 0 778 778 778 778 0
451 20241118 132800 0 778 778 778 778 0
452 20241118 132700 0 778 778 778 778 0
453 20241118 132600 0 778 778 778 778 0
454 20241118 132500 0 778 778 778 778 0
455 20241118 132400 0 778 778 778 778 0
456 20241118 132300 0 778 778 778 778 0
457 20241118 132200 0 778 778 778 778 0
458 20241118 132100 0 778 778 778 778 0
459 20241118 132000 0 778 778 778 778 0
460 20241118 131900 0 778 778 778 778 0
461 20241118 131800 0 778 778 778 778 0
462 20241118 131700 0 778 778 778 778 0
463 20241118 131600 0 778 778 778 778 0
464 20241118 131500 0 778 778 778 778 0
465 20241118 131400 0 778 778 778 778 0
466 20241118 131300 0 778 778 778 778 0
467 20241118 131200 0 778 778 778 778 0
468 20241118 131100 0 778 778 778 778 0
469 20241118 131000 0 778 778 778 778 0
470 20241118 130900 0 778 778 778 778 0
471 20241118 130800 0 778 778 778 778 0
472 20241118 130700 0 778 778 778 778 0
473 20241118 130600 0 778 778 778 778 0
474 20241118 130500 0 778 778 778 778 0
475 20241118 130400 0 778 778 778 778 0
476 20241118 130300 0 778 778 778 778 0
477 20241118 130200 0 778 778 778 778 0
478 20241118 130100 0 778 778 778 778 0
479 20241118 130000 0 778 778 778 778 0
480 20241118 125900 0 778 778 778 778 0
481 20241118 125800 0 778 778 778 778 0
482 20241118 125700 0 778 778 778 778 0
483 20241118 125600 0 778 778 778 778 0
484 20241118 125500 0 778 778 778 778 0
485 20241118 125400 0 778 778 778 778 0
486 20241118 125300 0 778 778 778 778 0
487 20241118 125200 0 778 778 778 778 0
488 20241118 125100 0 778 778 778 778 0
489 20241118 125000 0 778 778 778 778 0
490 20241118 124900 0 778 778 778 778 0
491 20241118 124800 0 778 778 778 778 0
492 20241118 124700 0 778 778 778 778 0
493 20241118 124600 0 778 778 778 778 0
494 20241118 124500 0 778 778 778 778 0
495 20241118 124400 0 778 778 778 778 0
496 20241118 124300 0 778 778 778 778 0
497 20241118 124200 0 778 778 778 778 0
498 20241118 124100 0 778 778 778 778 0
499 20241118 124000 0 778 778 778 778 0
500 20241118 123900 0 778 778 778 778 0
501 20241118 123800 0 778 778 778 778 0
502 20241118 123700 0 778 778 778 778 0
503 20241118 123600 0 778 778 778 778 0
504 20241118 123500 0 778 778 778 778 0
505 20241118 123400 0 778 778 778 778 0
506 20241118 123300 0 778 778 778 778 0
507 20241118 123200 0 778 778 778 778 0
508 20241118 123100 0 778 778 778 778 0
509 20241118 123000 0 778 778 778 778 0
510 20241118 122900 0 778 778 778 778 0
511 20241118 122800 0 778 778 778 778 0
512 20241118 122700 0 778 778 778 778 0
513 20241118 122600 0 778 778 778 778 0
514 20241118 122500 0 778 778 778 778 0
515 20241118 122400 0 778 778 778 778 0
516 20241118 122300 0 778 778 778 778 0
517 20241118 122200 0 778 778 778 778 0
518 20241118 122100 0 778 778 778 778 0
519 20241118 122000 0 778 778 778 778 0
520 20241118 121900 0 778 778 778 778 0
521 20241118 121800 0 778 778 778 778 0
522 20241118 121700 0 778 778 778 778 0
523 20241118 121600 0 778 778 778 778 0
524 20241118 121500 0 778 778 778 778 0
525 20241118 121400 0 778 778 778 778 0
526 20241118 121300 0 778 778 778 778 0
527 20241118 121200 0 778 778 778 778 0
528 20241118 121100 0 778 778 778 778 0
529 20241118 121000 0 778 778 778 778 0
530 20241118 120900 0 778 778 778 778 0
531 20241118 120800 0 778 778 778 778 0
532 20241118 120700 0 778 778 778 778 0
533 20241118 120600 0 778 778 778 778 0
534 20241118 120500 0 778 778 778 778 0
535 20241118 120400 0 778 778 778 778 0
536 20241118 120300 0 778 778 778 778 0
537 20241118 120200 0 778 778 778 778 0
538 20241118 120100 0 778 778 778 778 0
539 20241118 120000 0 778 778 778 778 0
540 20241118 115900 0 778 778 778 778 0
541 20241118 115800 0 778 778 778 778 0
542 20241118 115700 0 778 778 778 778 0
543 20241118 115600 0 778 778 778 778 0
544 20241118 115500 0 778 778 778 778 0
545 20241118 115400 0 778 778 778 778 0
546 20241118 115300 0 778 778 778 778 0
547 20241118 115200 0 778 778 778 778 0
548 20241118 115100 0 778 778 778 778 0
549 20241118 115000 0 778 778 778 778 0
550 20241118 114900 0 778 778 778 778 0
551 20241118 114800 0 778 778 778 778 0
552 20241118 114700 0 778 778 778 778 0
553 20241118 114600 0 778 778 778 778 0
554 20241118 114500 0 778 778 778 778 0
555 20241118 114400 0 778 778 778 778 0
556 20241118 114300 0 778 778 778 778 0
557 20241118 114200 0 778 778 778 778 0
558 20241118 114100 0 778 778 778 778 0
559 20241118 114000 0 778 778 778 778 0
560 20241118 113900 0 778 778 778 778 0
561 20241118 113800 0 778 778 778 778 0
562 20241118 113700 0 778 778 778 778 0
563 20241118 113600 0 778 778 778 778 0
564 20241118 113500 0 778 778 778 778 0
565 20241118 113400 0 778 778 778 778 0
566 20241118 113300 0 778 778 778 778 0
567 20241118 113200 0 778 778 778 778 0
568 20241118 113100 0 778 778 778 778 0
569 20241118 113000 0 778 778 778 778 0
570 20241118 112900 0 778 778 778 778 0
571 20241118 112800 0 778 778 778 778 0
572 20241118 112700 0 778 778 778 778 0
573 20241118 112600 0 778 778 778 778 0
574 20241118 112500 0 778 778 778 778 0
575 20241118 112400 0 778 778 778 778 0
576 20241118 112300 0 778 778 778 778 0
577 20241118 112200 0 778 778 778 778 0
578 20241118 112100 0 778 778 778 778 0
579 20241118 112000 0 778 778 778 778 0
580 20241118 111900 0 778 778 778 778 0
581 20241118 111800 0 778 778 778 778 0
582 20241118 111700 0 778 778 778 778 0
583 20241118 111600 0 778 778 778 778 0
584 20241118 111500 0 778 778 778 778 0
585 20241118 111400 0 778 778 778 778 0
586 20241118 111300 0 778 778 778 778 0
587 20241118 111200 0 778 778 778 778 0
588 20241118 111100 0 778 778 778 778 0
589 20241118 111000 0 778 778 778 778 0
590 20241118 110900 0 778 778 778 778 0
591 20241118 110800 0 778 778 778 778 0
592 20241118 110700 0 778 778 778 778 0
593 20241118 110600 0 778 778 778 778 0
594 20241118 110500 0 778 778 778 778 0
595 20241118 110400 0 778 778 778 778 0
596 20241118 110300 0 778 778 778 778 0
597 20241118 110200 0 778 778 778 778 0
598 20241118 110100 0 778 778 778 778 0
599 20241118 110000 0 778 778 778 778 0
600 20241118 105900 0 778 778 778 778 0
601 20241118 105800 0 778 778 778 778 0
602 20241118 105700 0 778 778 778 778 0
603 20241118 105600 0 778 778 778 778 0
604 20241118 105500 0 778 778 778 778 0
605 20241118 105400 0 778 778 778 778 0
606 20241118 105300 0 778 778 778 778 0
607 20241118 105200 0 778 778 778 778 0
608 20241118 105100 0 778 778 778 778 0
609 20241118 105000 0 778 778 778 778 0
610 20241118 104900 0 778 778 778 778 0
611 20241118 104800 0 778 778 778 778 0
612 20241118 104700 0 778 778 778 778 0
613 20241118 104600 0 778 778 778 778 0
614 20241118 104500 0 778 778 778 778 0
615 20241118 104400 0 778 778 778 778 0
616 20241118 104300 0 778 778 778 778 0
617 20241118 104200 0 778 778 778 778 0
618 20241118 104100 0 778 778 778 778 0
619 20241118 104000 0 778 778 778 778 0
620 20241118 103900 0 778 778 778 778 0
621 20241118 103800 0 778 778 778 778 0
622 20241118 103700 0 778 778 778 778 0
623 20241118 103600 0 778 778 778 778 0
624 20241118 103500 0 778 778 778 778 0
625 20241118 103400 0 778 778 778 778 0
626 20241118 103300 0 778 778 778 778 0
627 20241118 103200 0 778 778 778 778 0
628 20241118 103100 0 778 778 778 778 0
629 20241118 103000 0 778 778 778 778 0
630 20241118 102900 0 778 778 778 778 0
631 20241118 102800 0 778 778 778 778 0
632 20241118 102700 0 778 778 778 778 0
633 20241118 102600 0 778 778 778 778 0
634 20241118 102500 0 778 778 778 778 0
635 20241118 102400 0 778 778 778 778 0
636 20241118 102300 0 778 778 778 778 0
637 20241118 102200 0 778 778 778 778 0
638 20241118 102100 0 778 778 778 778 0
639 20241118 102000 0 778 778 778 778 0
640 20241118 101900 0 778 778 778 778 0
641 20241118 101800 0 778 778 778 778 0
642 20241118 101700 0 778 778 778 778 0
643 20241118 101600 0 778 778 778 778 0
644 20241118 101500 0 778 778 778 778 0
645 20241118 101400 0 778 778 778 778 0
646 20241118 101300 0 778 778 778 778 0
647 20241118 101200 0 778 778 778 778 0
648 20241118 101100 0 778 778 778 778 0
649 20241118 101000 0 778 778 778 778 0
650 20241118 100900 0 778 778 778 778 0
651 20241118 100800 0 778 778 778 778 0
652 20241118 100700 0 778 778 778 778 0
653 20241118 100600 0 778 778 778 778 0
654 20241118 100500 0 778 778 778 778 0
655 20241118 100400 0 778 778 778 778 0
656 20241118 100300 0 778 778 778 778 0
657 20241118 100200 0 778 778 778 778 0
658 20241118 100100 0 778 778 778 778 0
659 20241118 100000 0 778 778 778 778 0
660 20241118 095900 0 778 778 778 778 0
661 20241118 095800 0 778 778 778 778 0
662 20241118 095700 0 778 778 778 778 0
663 20241118 095600 0 778 778 778 778 0
664 20241118 095500 0 778 778 778 778 0
665 20241118 095400 0 778 778 778 778 0
666 20241118 095300 0 778 778 778 778 0
667 20241118 095200 0 778 778 778 778 0
668 20241118 095100 0 778 778 778 778 0
669 20241118 095000 0 778 778 778 778 0
670 20241118 094900 0 778 778 778 778 0
671 20241118 094800 0 778 778 778 778 0
672 20241118 094700 0 778 778 778 778 0
673 20241118 094600 0 778 778 778 778 0
674 20241118 094500 0 778 778 778 778 0
675 20241118 094400 0 778 778 778 778 0
676 20241118 094300 0 778 778 778 778 0
677 20241118 094200 0 778 778 778 778 0
678 20241118 094100 0 778 778 778 778 0
679 20241118 094000 0 778 778 778 778 0
680 20241118 093900 0 778 778 778 778 0
681 20241118 093800 0 778 778 778 778 0
682 20241118 093700 0 778 778 778 778 0
683 20241118 093600 0 778 778 778 778 0
684 20241118 093500 0 778 778 778 778 0
685 20241118 093400 0 778 778 778 778 0
686 20241118 093300 0 778 778 778 778 0
687 20241118 093200 0 778 778 778 778 0
688 20241118 093100 0 778 778 778 778 0
689 20241118 093000 0 778 778 778 778 0
690 20241118 092900 0 778 778 778 778 0
691 20241118 092800 0 778 778 778 778 0
692 20241118 092700 0 778 778 778 778 0
693 20241118 092600 0 778 778 778 778 0
694 20241118 092500 0 778 778 778 778 0
695 20241118 092400 0 778 778 778 778 0
696 20241118 092300 0 778 778 778 778 0
697 20241118 092200 0 778 778 778 778 0
698 20241118 092100 0 778 778 778 778 0
699 20241118 092000 0 778 778 778 778 0
700 20241118 091900 0 778 778 778 778 0
701 20241118 091800 0 778 778 778 778 0
702 20241118 091700 0 778 778 778 778 0
703 20241118 091600 0 778 778 778 778 0
704 20241118 091500 0 778 778 778 778 0
705 20241118 091400 0 778 778 778 778 0
706 20241118 091300 0 778 778 778 778 0
707 20241118 091200 0 778 778 778 778 0
708 20241118 091100 0 778 778 778 778 0
709 20241118 091000 0 778 778 778 778 0
710 20241118 090900 0 778 778 778 778 0
711 20241118 090800 0 778 778 778 778 0
712 20241118 090700 0 778 778 778 778 0
713 20241118 090600 0 778 778 778 778 0
714 20241118 090500 0 778 778 778 778 0
715 20241118 090400 0 778 778 778 778 0
716 20241118 090300 0 778 778 778 778 0
717 20241118 090200 0 778 778 778 778 0
718 20241118 090100 0 778 778 778 778 0
719 20241118 090000 0 778 778 778 778 0