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

747
419700/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212500,0,176,176,176,176,0
20241118,212400,0,176,176,176,176,0
20241118,212300,0,176,176,176,176,0
20241118,212200,0,176,176,176,176,0
20241118,212100,0,176,176,176,176,0
20241118,212000,0,176,176,176,176,0
20241118,211900,0,176,176,176,176,0
20241118,211800,0,176,176,176,176,0
20241118,211700,0,176,176,176,176,0
20241118,211600,0,176,176,176,176,0
20241118,211500,0,176,176,176,176,0
20241118,211400,0,176,176,176,176,0
20241118,211300,0,176,176,176,176,0
20241118,211200,0,176,176,176,176,0
20241118,211100,0,176,176,176,176,0
20241118,211000,0,176,176,176,176,0
20241118,210900,0,176,176,176,176,0
20241118,210800,0,176,176,176,176,0
20241118,210700,0,176,176,176,176,0
20241118,210600,0,176,176,176,176,0
20241118,210500,0,176,176,176,176,0
20241118,210400,0,176,176,176,176,0
20241118,210300,0,176,176,176,176,0
20241118,210200,0,176,176,176,176,0
20241118,210100,0,176,176,176,176,0
20241118,210000,0,176,176,176,176,0
20241118,205900,0,176,176,176,176,0
20241118,205800,0,176,176,176,176,0
20241118,205700,0,176,176,176,176,0
20241118,205600,0,176,176,176,176,0
20241118,205500,0,176,176,176,176,0
20241118,205400,0,176,176,176,176,0
20241118,205300,0,176,176,176,176,0
20241118,205200,0,176,176,176,176,0
20241118,205100,0,176,176,176,176,0
20241118,205000,0,176,176,176,176,0
20241118,204900,0,176,176,176,176,0
20241118,204800,0,176,176,176,176,0
20241118,204700,0,176,176,176,176,0
20241118,204600,0,176,176,176,176,0
20241118,204500,0,176,176,176,176,0
20241118,204400,0,176,176,176,176,0
20241118,204300,0,176,176,176,176,0
20241118,204200,0,176,176,176,176,0
20241118,204100,0,176,176,176,176,0
20241118,204000,0,176,176,176,176,0
20241118,203900,0,176,176,176,176,0
20241118,203800,0,176,176,176,176,0
20241118,203700,0,176,176,176,176,0
20241118,203600,0,176,176,176,176,0
20241118,203500,0,176,176,176,176,0
20241118,203400,0,176,176,176,176,0
20241118,203300,0,176,176,176,176,0
20241118,203200,0,176,176,176,176,0
20241118,203100,0,176,176,176,176,0
20241118,203000,0,176,176,176,176,0
20241118,202900,0,176,176,176,176,0
20241118,202800,0,176,176,176,176,0
20241118,202700,0,176,176,176,176,0
20241118,202600,0,176,176,176,176,0
20241118,202500,0,176,176,176,176,0
20241118,202400,0,176,176,176,176,0
20241118,202300,0,176,176,176,176,0
20241118,202200,0,176,176,176,176,0
20241118,202100,0,176,176,176,176,0
20241118,202000,0,176,176,176,176,0
20241118,201900,0,176,176,176,176,0
20241118,201800,0,176,176,176,176,0
20241118,201700,0,176,176,176,176,0
20241118,201600,0,176,176,176,176,0
20241118,201500,0,176,176,176,176,0
20241118,201400,0,176,176,176,176,0
20241118,201300,0,176,176,176,176,0
20241118,201200,0,176,176,176,176,0
20241118,201100,0,176,176,176,176,0
20241118,201000,0,176,176,176,176,0
20241118,200900,0,176,176,176,176,0
20241118,200800,0,176,176,176,176,0
20241118,200700,0,176,176,176,176,0
20241118,200600,0,176,176,176,176,0
20241118,200500,0,176,176,176,176,0
20241118,200400,0,176,176,176,176,0
20241118,200300,0,176,176,176,176,0
20241118,200200,0,176,176,176,176,0
20241118,200100,0,176,176,176,176,0
20241118,200000,0,176,176,176,176,0
20241118,195900,0,176,176,176,176,0
20241118,195800,0,176,176,176,176,0
20241118,195700,0,176,176,176,176,0
20241118,195600,0,176,176,176,176,0
20241118,195500,0,176,176,176,176,0
20241118,195400,0,176,176,176,176,0
20241118,195300,0,176,176,176,176,0
20241118,195200,0,176,176,176,176,0
20241118,195100,0,176,176,176,176,0
20241118,195000,0,176,176,176,176,0
20241118,194900,0,176,176,176,176,0
20241118,194800,0,176,176,176,176,0
20241118,194700,0,176,176,176,176,0
20241118,194600,0,176,176,176,176,0
20241118,194500,0,176,176,176,176,0
20241118,194400,0,176,176,176,176,0
20241118,194300,0,176,176,176,176,0
20241118,194200,0,176,176,176,176,0
20241118,194100,0,176,176,176,176,0
20241118,194000,0,176,176,176,176,0
20241118,193900,0,176,176,176,176,0
20241118,193800,0,176,176,176,176,0
20241118,193700,0,176,176,176,176,0
20241118,193600,0,176,176,176,176,0
20241118,193500,0,176,176,176,176,0
20241118,193400,0,176,176,176,176,0
20241118,193300,0,176,176,176,176,0
20241118,193200,0,176,176,176,176,0
20241118,193100,0,176,176,176,176,0
20241118,193000,0,176,176,176,176,0
20241118,192900,0,176,176,176,176,0
20241118,192800,0,176,176,176,176,0
20241118,192700,0,176,176,176,176,0
20241118,192600,0,176,176,176,176,0
20241118,192500,0,176,176,176,176,0
20241118,192400,0,176,176,176,176,0
20241118,192300,0,176,176,176,176,0
20241118,192200,0,176,176,176,176,0
20241118,192100,0,176,176,176,176,0
20241118,192000,0,176,176,176,176,0
20241118,191900,0,176,176,176,176,0
20241118,191800,0,176,176,176,176,0
20241118,191700,0,176,176,176,176,0
20241118,191600,0,176,176,176,176,0
20241118,191500,0,176,176,176,176,0
20241118,191400,0,176,176,176,176,0
20241118,191300,0,176,176,176,176,0
20241118,191200,0,176,176,176,176,0
20241118,191100,0,176,176,176,176,0
20241118,191000,0,176,176,176,176,0
20241118,190900,0,176,176,176,176,0
20241118,190800,0,176,176,176,176,0
20241118,190700,0,176,176,176,176,0
20241118,190600,0,176,176,176,176,0
20241118,190500,0,176,176,176,176,0
20241118,190400,0,176,176,176,176,0
20241118,190300,0,176,176,176,176,0
20241118,190200,0,176,176,176,176,0
20241118,190100,0,176,176,176,176,0
20241118,190000,0,176,176,176,176,0
20241118,185900,0,176,176,176,176,0
20241118,185800,0,176,176,176,176,0
20241118,185700,0,176,176,176,176,0
20241118,185600,0,176,176,176,176,0
20241118,185500,0,176,176,176,176,0
20241118,185400,0,176,176,176,176,0
20241118,185300,0,176,176,176,176,0
20241118,185200,0,176,176,176,176,0
20241118,185100,0,176,176,176,176,0
20241118,185000,0,176,176,176,176,0
20241118,184900,0,176,176,176,176,0
20241118,184800,0,176,176,176,176,0
20241118,184700,0,176,176,176,176,0
20241118,184600,0,176,176,176,176,0
20241118,184500,0,176,176,176,176,0
20241118,184400,0,176,176,176,176,0
20241118,184300,0,176,176,176,176,0
20241118,184200,0,176,176,176,176,0
20241118,184100,0,176,176,176,176,0
20241118,184000,0,176,176,176,176,0
20241118,183900,0,176,176,176,176,0
20241118,183800,0,176,176,176,176,0
20241118,183700,0,176,176,176,176,0
20241118,183600,0,176,176,176,176,0
20241118,183500,0,176,176,176,176,0
20241118,183400,0,176,176,176,176,0
20241118,183300,0,176,176,176,176,0
20241118,183200,0,176,176,176,176,0
20241118,183100,0,176,176,176,176,0
20241118,183000,0,176,176,176,176,0
20241118,182900,0,176,176,176,176,0
20241118,182800,0,176,176,176,176,0
20241118,182700,0,176,176,176,176,0
20241118,182600,0,176,176,176,176,0
20241118,182500,0,176,176,176,176,0
20241118,182400,0,176,176,176,176,0
20241118,182300,0,176,176,176,176,0
20241118,182200,0,176,176,176,176,0
20241118,182100,0,176,176,176,176,0
20241118,182000,0,176,176,176,176,0
20241118,181900,0,176,176,176,176,0
20241118,181800,0,176,176,176,176,0
20241118,181700,0,176,176,176,176,0
20241118,181600,0,176,176,176,176,0
20241118,181500,0,176,176,176,176,0
20241118,181400,0,176,176,176,176,0
20241118,181300,0,176,176,176,176,0
20241118,181200,0,176,176,176,176,0
20241118,181100,0,176,176,176,176,0
20241118,181000,0,176,176,176,176,0
20241118,180900,0,176,176,176,176,0
20241118,180800,0,176,176,176,176,0
20241118,180700,0,176,176,176,176,0
20241118,180600,0,176,176,176,176,0
20241118,180500,0,176,176,176,176,0
20241118,180400,0,176,176,176,176,0
20241118,180300,0,176,176,176,176,0
20241118,180200,0,176,176,176,176,0
20241118,180100,0,176,176,176,176,0
20241118,180000,0,176,176,176,176,0
20241118,175900,0,176,176,176,176,0
20241118,175800,0,176,176,176,176,0
20241118,175700,0,176,176,176,176,0
20241118,175600,0,176,176,176,176,0
20241118,175500,0,176,176,176,176,0
20241118,175400,0,176,176,176,176,0
20241118,175300,0,176,176,176,176,0
20241118,175200,0,176,176,176,176,0
20241118,175100,0,176,176,176,176,0
20241118,175000,0,176,176,176,176,0
20241118,174900,0,176,176,176,176,0
20241118,174800,0,176,176,176,176,0
20241118,174700,0,176,176,176,176,0
20241118,174600,0,176,176,176,176,0
20241118,174500,0,176,176,176,176,0
20241118,174400,0,176,176,176,176,0
20241118,174300,0,176,176,176,176,0
20241118,174200,0,176,176,176,176,0
20241118,174100,0,176,176,176,176,0
20241118,174000,0,176,176,176,176,0
20241118,173900,0,176,176,176,176,0
20241118,173800,0,176,176,176,176,0
20241118,173700,0,176,176,176,176,0
20241118,173600,0,176,176,176,176,0
20241118,173500,0,176,176,176,176,0
20241118,173400,0,176,176,176,176,0
20241118,173300,0,176,176,176,176,0
20241118,173200,0,176,176,176,176,0
20241118,173100,0,176,176,176,176,0
20241118,173000,0,176,176,176,176,0
20241118,172900,0,176,176,176,176,0
20241118,172800,0,176,176,176,176,0
20241118,172700,0,176,176,176,176,0
20241118,172600,0,176,176,176,176,0
20241118,172500,0,176,176,176,176,0
20241118,172400,0,176,176,176,176,0
20241118,172300,0,176,176,176,176,0
20241118,172200,0,176,176,176,176,0
20241118,172100,0,176,176,176,176,0
20241118,172000,0,176,176,176,176,0
20241118,171900,0,176,176,176,176,0
20241118,171800,0,176,176,176,176,0
20241118,171700,0,176,176,176,176,0
20241118,171600,0,176,176,176,176,0
20241118,171500,0,176,176,176,176,0
20241118,171400,0,176,176,176,176,0
20241118,171300,0,176,176,176,176,0
20241118,171200,0,176,176,176,176,0
20241118,171100,0,176,176,176,176,0
20241118,171000,0,176,176,176,176,0
20241118,170900,0,176,176,176,176,0
20241118,170800,0,176,176,176,176,0
20241118,170700,0,176,176,176,176,0
20241118,170600,0,176,176,176,176,0
20241118,170500,0,176,176,176,176,0
20241118,170400,0,176,176,176,176,0
20241118,170300,0,176,176,176,176,0
20241118,170200,0,176,176,176,176,0
20241118,170100,0,176,176,176,176,0
20241118,170000,0,176,176,176,176,0
20241118,165900,0,176,176,176,176,0
20241118,165800,0,176,176,176,176,0
20241118,165700,0,176,176,176,176,0
20241118,165600,0,176,176,176,176,0
20241118,165500,0,176,176,176,176,0
20241118,165400,0,176,176,176,176,0
20241118,165300,0,176,176,176,176,0
20241118,165200,0,176,176,176,176,0
20241118,165100,0,176,176,176,176,0
20241118,165000,0,176,176,176,176,0
20241118,164900,0,176,176,176,176,0
20241118,164800,0,176,176,176,176,0
20241118,164700,0,176,176,176,176,0
20241118,164600,0,176,176,176,176,0
20241118,164500,0,176,176,176,176,0
20241118,164400,0,176,176,176,176,0
20241118,164300,0,176,176,176,176,0
20241118,164200,0,176,176,176,176,0
20241118,164100,0,176,176,176,176,0
20241118,164000,0,176,176,176,176,0
20241118,163900,0,176,176,176,176,0
20241118,163800,0,176,176,176,176,0
20241118,163700,0,176,176,176,176,0
20241118,163600,0,176,176,176,176,0
20241118,163500,0,176,176,176,176,0
20241118,163400,0,176,176,176,176,0
20241118,163300,0,176,176,176,176,0
20241118,163200,0,176,176,176,176,0
20241118,163100,0,176,176,176,176,0
20241118,163000,0,176,176,176,176,0
20241118,162900,0,176,176,176,176,0
20241118,162800,0,176,176,176,176,0
20241118,162700,0,176,176,176,176,0
20241118,162600,0,176,176,176,176,0
20241118,162500,0,176,176,176,176,0
20241118,162400,0,176,176,176,176,0
20241118,162300,0,176,176,176,176,0
20241118,162200,0,176,176,176,176,0
20241118,162100,0,176,176,176,176,0
20241118,162000,0,176,176,176,176,0
20241118,161900,0,176,176,176,176,0
20241118,161800,0,176,176,176,176,0
20241118,161700,0,176,176,176,176,0
20241118,161600,0,176,176,176,176,0
20241118,161500,0,176,176,176,176,0
20241118,161400,0,176,176,176,176,0
20241118,161300,0,176,176,176,176,0
20241118,161200,0,176,176,176,176,0
20241118,161100,0,176,176,176,176,0
20241118,161000,0,176,176,176,176,0
20241118,160900,0,176,176,176,176,0
20241118,160800,0,176,176,176,176,0
20241118,160700,0,176,176,176,176,0
20241118,160600,0,176,176,176,176,0
20241118,160500,0,176,176,176,176,0
20241118,160400,0,176,176,176,176,0
20241118,160300,0,176,176,176,176,0
20241118,160200,0,176,176,176,176,0
20241118,160100,0,176,176,176,176,0
20241118,160000,0,176,176,176,176,0
20241118,155900,0,176,176,176,176,0
20241118,155800,0,176,176,176,176,0
20241118,155700,0,176,176,176,176,0
20241118,155600,0,176,176,176,176,0
20241118,155500,0,176,176,176,176,0
20241118,155400,0,176,176,176,176,0
20241118,155300,0,176,176,176,176,0
20241118,155200,0,176,176,176,176,0
20241118,155100,0,176,176,176,176,0
20241118,155000,0,176,176,176,176,0
20241118,154900,0,176,176,176,176,0
20241118,154800,0,176,176,176,176,0
20241118,154700,0,176,176,176,176,0
20241118,154600,0,176,176,176,176,0
20241118,154500,0,176,176,176,176,0
20241118,154400,0,176,176,176,176,0
20241118,154300,0,176,176,176,176,0
20241118,154200,0,176,176,176,176,0
20241118,154100,0,176,176,176,176,0
20241118,154000,0,176,176,176,176,0
20241118,153900,0,176,176,176,176,0
20241118,153800,0,176,176,176,176,0
20241118,153700,0,176,176,176,176,0
20241118,153600,0,176,176,176,176,0
20241118,153500,0,176,176,176,176,0
20241118,153400,0,176,176,176,176,0
20241118,153300,0,176,176,176,176,0
20241118,153200,0,176,176,176,176,0
20241118,153100,0,176,176,176,176,0
20241118,153000,0,176,176,176,176,0
20241118,152900,0,176,176,176,176,0
20241118,152800,0,176,176,176,176,0
20241118,152700,0,176,176,176,176,0
20241118,152600,0,176,176,176,176,0
20241118,152500,0,176,176,176,176,0
20241118,152400,0,176,176,176,176,0
20241118,152300,0,176,176,176,176,0
20241118,152200,0,176,176,176,176,0
20241118,152100,0,176,176,176,176,0
20241118,152000,0,176,176,176,176,0
20241118,151900,0,176,176,176,176,0
20241118,151800,0,176,176,176,176,0
20241118,151700,0,176,176,176,176,0
20241118,151600,0,176,176,176,176,0
20241118,151500,0,176,176,176,176,0
20241118,151400,0,176,176,176,176,0
20241118,151300,0,176,176,176,176,0
20241118,151200,0,176,176,176,176,0
20241118,151100,0,176,176,176,176,0
20241118,151000,0,176,176,176,176,0
20241118,150900,0,176,176,176,176,0
20241118,150800,0,176,176,176,176,0
20241118,150700,0,176,176,176,176,0
20241118,150600,0,176,176,176,176,0
20241118,150500,0,176,176,176,176,0
20241118,150400,0,176,176,176,176,0
20241118,150300,0,176,176,176,176,0
20241118,150200,0,176,176,176,176,0
20241118,150100,0,176,176,176,176,0
20241118,150000,0,176,176,176,176,0
20241118,145900,0,176,176,176,176,0
20241118,145800,0,176,176,176,176,0
20241118,145700,0,176,176,176,176,0
20241118,145600,0,176,176,176,176,0
20241118,145500,0,176,176,176,176,0
20241118,145400,0,176,176,176,176,0
20241118,145300,0,176,176,176,176,0
20241118,145200,0,176,176,176,176,0
20241118,145100,0,176,176,176,176,0
20241118,145000,0,176,176,176,176,0
20241118,144900,0,176,176,176,176,0
20241118,144800,0,176,176,176,176,0
20241118,144700,0,176,176,176,176,0
20241118,144600,0,176,176,176,176,0
20241118,144500,0,176,176,176,176,0
20241118,144400,0,176,176,176,176,0
20241118,144300,0,176,176,176,176,0
20241118,144200,0,176,176,176,176,0
20241118,144100,0,176,176,176,176,0
20241118,144000,0,176,176,176,176,0
20241118,143900,0,176,176,176,176,0
20241118,143800,0,176,176,176,176,0
20241118,143700,0,176,176,176,176,0
20241118,143600,0,176,176,176,176,0
20241118,143500,0,176,176,176,176,0
20241118,143400,0,176,176,176,176,0
20241118,143300,0,176,176,176,176,0
20241118,143200,0,176,176,176,176,0
20241118,143100,0,176,176,176,176,0
20241118,143000,0,176,176,176,176,0
20241118,142900,0,176,176,176,176,0
20241118,142800,0,176,176,176,176,0
20241118,142700,0,176,176,176,176,0
20241118,142600,0,176,176,176,176,0
20241118,142500,0,176,176,176,176,0
20241118,142400,0,176,176,176,176,0
20241118,142300,0,176,176,176,176,0
20241118,142200,0,176,176,176,176,0
20241118,142100,0,176,176,176,176,0
20241118,142000,0,176,176,176,176,0
20241118,141900,0,176,176,176,176,0
20241118,141800,0,176,176,176,176,0
20241118,141700,0,176,176,176,176,0
20241118,141600,0,176,176,176,176,0
20241118,141500,0,176,176,176,176,0
20241118,141400,0,176,176,176,176,0
20241118,141300,0,176,176,176,176,0
20241118,141200,0,176,176,176,176,0
20241118,141100,0,176,176,176,176,0
20241118,141000,0,176,176,176,176,0
20241118,140900,0,176,176,176,176,0
20241118,140800,0,176,176,176,176,0
20241118,140700,0,176,176,176,176,0
20241118,140600,0,176,176,176,176,0
20241118,140500,0,176,176,176,176,0
20241118,140400,0,176,176,176,176,0
20241118,140300,0,176,176,176,176,0
20241118,140200,0,176,176,176,176,0
20241118,140100,0,176,176,176,176,0
20241118,140000,0,176,176,176,176,0
20241118,135900,0,176,176,176,176,0
20241118,135800,0,176,176,176,176,0
20241118,135700,0,176,176,176,176,0
20241118,135600,0,176,176,176,176,0
20241118,135500,0,176,176,176,176,0
20241118,135400,0,176,176,176,176,0
20241118,135300,0,176,176,176,176,0
20241118,135200,0,176,176,176,176,0
20241118,135100,0,176,176,176,176,0
20241118,135000,0,176,176,176,176,0
20241118,134900,0,176,176,176,176,0
20241118,134800,0,176,176,176,176,0
20241118,134700,0,176,176,176,176,0
20241118,134600,0,176,176,176,176,0
20241118,134500,0,176,176,176,176,0
20241118,134400,0,176,176,176,176,0
20241118,134300,0,176,176,176,176,0
20241118,134200,0,176,176,176,176,0
20241118,134100,0,176,176,176,176,0
20241118,134000,0,176,176,176,176,0
20241118,133900,0,176,176,176,176,0
20241118,133800,0,176,176,176,176,0
20241118,133700,0,176,176,176,176,0
20241118,133600,0,176,176,176,176,0
20241118,133500,0,176,176,176,176,0
20241118,133400,0,176,176,176,176,0
20241118,133300,0,176,176,176,176,0
20241118,133200,0,176,176,176,176,0
20241118,133100,0,176,176,176,176,0
20241118,133000,0,176,176,176,176,0
20241118,132900,0,176,176,176,176,0
20241118,132800,0,176,176,176,176,0
20241118,132700,0,176,176,176,176,0
20241118,132600,0,176,176,176,176,0
20241118,132500,0,176,176,176,176,0
20241118,132400,0,176,176,176,176,0
20241118,132300,0,176,176,176,176,0
20241118,132200,0,176,176,176,176,0
20241118,132100,0,176,176,176,176,0
20241118,132000,0,176,176,176,176,0
20241118,131900,0,176,176,176,176,0
20241118,131800,0,176,176,176,176,0
20241118,131700,0,176,176,176,176,0
20241118,131600,0,176,176,176,176,0
20241118,131500,0,176,176,176,176,0
20241118,131400,0,176,176,176,176,0
20241118,131300,0,176,176,176,176,0
20241118,131200,0,176,176,176,176,0
20241118,131100,0,176,176,176,176,0
20241118,131000,0,176,176,176,176,0
20241118,130900,0,176,176,176,176,0
20241118,130800,0,176,176,176,176,0
20241118,130700,0,176,176,176,176,0
20241118,130600,0,176,176,176,176,0
20241118,130500,0,176,176,176,176,0
20241118,130400,0,176,176,176,176,0
20241118,130300,0,176,176,176,176,0
20241118,130200,0,176,176,176,176,0
20241118,130100,0,176,176,176,176,0
20241118,130000,0,176,176,176,176,0
20241118,125900,0,176,176,176,176,0
20241118,125800,0,176,176,176,176,0
20241118,125700,0,176,176,176,176,0
20241118,125600,0,176,176,176,176,0
20241118,125500,0,176,176,176,176,0
20241118,125400,0,176,176,176,176,0
20241118,125300,0,176,176,176,176,0
20241118,125200,0,176,176,176,176,0
20241118,125100,0,176,176,176,176,0
20241118,125000,0,176,176,176,176,0
20241118,124900,0,176,176,176,176,0
20241118,124800,0,176,176,176,176,0
20241118,124700,0,176,176,176,176,0
20241118,124600,0,176,176,176,176,0
20241118,124500,0,176,176,176,176,0
20241118,124400,0,176,176,176,176,0
20241118,124300,0,176,176,176,176,0
20241118,124200,0,176,176,176,176,0
20241118,124100,0,176,176,176,176,0
20241118,124000,0,176,176,176,176,0
20241118,123900,0,176,176,176,176,0
20241118,123800,0,176,176,176,176,0
20241118,123700,0,176,176,176,176,0
20241118,123600,0,176,176,176,176,0
20241118,123500,0,176,176,176,176,0
20241118,123400,0,176,176,176,176,0
20241118,123300,0,176,176,176,176,0
20241118,123200,0,176,176,176,176,0
20241118,123100,0,176,176,176,176,0
20241118,123000,0,176,176,176,176,0
20241118,122900,0,176,176,176,176,0
20241118,122800,0,176,176,176,176,0
20241118,122700,0,176,176,176,176,0
20241118,122600,0,176,176,176,176,0
20241118,122500,0,176,176,176,176,0
20241118,122400,0,176,176,176,176,0
20241118,122300,0,176,176,176,176,0
20241118,122200,0,176,176,176,176,0
20241118,122100,0,176,176,176,176,0
20241118,122000,0,176,176,176,176,0
20241118,121900,0,176,176,176,176,0
20241118,121800,0,176,176,176,176,0
20241118,121700,0,176,176,176,176,0
20241118,121600,0,176,176,176,176,0
20241118,121500,0,176,176,176,176,0
20241118,121400,0,176,176,176,176,0
20241118,121300,0,176,176,176,176,0
20241118,121200,0,176,176,176,176,0
20241118,121100,0,176,176,176,176,0
20241118,121000,0,176,176,176,176,0
20241118,120900,0,176,176,176,176,0
20241118,120800,0,176,176,176,176,0
20241118,120700,0,176,176,176,176,0
20241118,120600,0,176,176,176,176,0
20241118,120500,0,176,176,176,176,0
20241118,120400,0,176,176,176,176,0
20241118,120300,0,176,176,176,176,0
20241118,120200,0,176,176,176,176,0
20241118,120100,0,176,176,176,176,0
20241118,120000,0,176,176,176,176,0
20241118,115900,0,176,176,176,176,0
20241118,115800,0,176,176,176,176,0
20241118,115700,0,176,176,176,176,0
20241118,115600,0,176,176,176,176,0
20241118,115500,0,176,176,176,176,0
20241118,115400,0,176,176,176,176,0
20241118,115300,0,176,176,176,176,0
20241118,115200,0,176,176,176,176,0
20241118,115100,0,176,176,176,176,0
20241118,115000,0,176,176,176,176,0
20241118,114900,0,176,176,176,176,0
20241118,114800,0,176,176,176,176,0
20241118,114700,0,176,176,176,176,0
20241118,114600,0,176,176,176,176,0
20241118,114500,0,176,176,176,176,0
20241118,114400,0,176,176,176,176,0
20241118,114300,0,176,176,176,176,0
20241118,114200,0,176,176,176,176,0
20241118,114100,0,176,176,176,176,0
20241118,114000,0,176,176,176,176,0
20241118,113900,0,176,176,176,176,0
20241118,113800,0,176,176,176,176,0
20241118,113700,0,176,176,176,176,0
20241118,113600,0,176,176,176,176,0
20241118,113500,0,176,176,176,176,0
20241118,113400,0,176,176,176,176,0
20241118,113300,0,176,176,176,176,0
20241118,113200,0,176,176,176,176,0
20241118,113100,0,176,176,176,176,0
20241118,113000,0,176,176,176,176,0
20241118,112900,0,176,176,176,176,0
20241118,112800,0,176,176,176,176,0
20241118,112700,0,176,176,176,176,0
20241118,112600,0,176,176,176,176,0
20241118,112500,0,176,176,176,176,0
20241118,112400,0,176,176,176,176,0
20241118,112300,0,176,176,176,176,0
20241118,112200,0,176,176,176,176,0
20241118,112100,0,176,176,176,176,0
20241118,112000,0,176,176,176,176,0
20241118,111900,0,176,176,176,176,0
20241118,111800,0,176,176,176,176,0
20241118,111700,0,176,176,176,176,0
20241118,111600,0,176,176,176,176,0
20241118,111500,0,176,176,176,176,0
20241118,111400,0,176,176,176,176,0
20241118,111300,0,176,176,176,176,0
20241118,111200,0,176,176,176,176,0
20241118,111100,0,176,176,176,176,0
20241118,111000,0,176,176,176,176,0
20241118,110900,0,176,176,176,176,0
20241118,110800,0,176,176,176,176,0
20241118,110700,0,176,176,176,176,0
20241118,110600,0,176,176,176,176,0
20241118,110500,0,176,176,176,176,0
20241118,110400,0,176,176,176,176,0
20241118,110300,0,176,176,176,176,0
20241118,110200,0,176,176,176,176,0
20241118,110100,0,176,176,176,176,0
20241118,110000,0,176,176,176,176,0
20241118,105900,0,176,176,176,176,0
20241118,105800,0,176,176,176,176,0
20241118,105700,0,176,176,176,176,0
20241118,105600,0,176,176,176,176,0
20241118,105500,0,176,176,176,176,0
20241118,105400,0,176,176,176,176,0
20241118,105300,0,176,176,176,176,0
20241118,105200,0,176,176,176,176,0
20241118,105100,0,176,176,176,176,0
20241118,105000,0,176,176,176,176,0
20241118,104900,0,176,176,176,176,0
20241118,104800,0,176,176,176,176,0
20241118,104700,0,176,176,176,176,0
20241118,104600,0,176,176,176,176,0
20241118,104500,0,176,176,176,176,0
20241118,104400,0,176,176,176,176,0
20241118,104300,0,176,176,176,176,0
20241118,104200,0,176,176,176,176,0
20241118,104100,0,176,176,176,176,0
20241118,104000,0,176,176,176,176,0
20241118,103900,0,176,176,176,176,0
20241118,103800,0,176,176,176,176,0
20241118,103700,0,176,176,176,176,0
20241118,103600,0,176,176,176,176,0
20241118,103500,0,176,176,176,176,0
20241118,103400,0,176,176,176,176,0
20241118,103300,0,176,176,176,176,0
20241118,103200,0,176,176,176,176,0
20241118,103100,0,176,176,176,176,0
20241118,103000,0,176,176,176,176,0
20241118,102900,0,176,176,176,176,0
20241118,102800,0,176,176,176,176,0
20241118,102700,0,176,176,176,176,0
20241118,102600,0,176,176,176,176,0
20241118,102500,0,176,176,176,176,0
20241118,102400,0,176,176,176,176,0
20241118,102300,0,176,176,176,176,0
20241118,102200,0,176,176,176,176,0
20241118,102100,0,176,176,176,176,0
20241118,102000,0,176,176,176,176,0
20241118,101900,0,176,176,176,176,0
20241118,101800,0,176,176,176,176,0
20241118,101700,0,176,176,176,176,0
20241118,101600,0,176,176,176,176,0
20241118,101500,0,176,176,176,176,0
20241118,101400,0,176,176,176,176,0
20241118,101300,0,176,176,176,176,0
20241118,101200,0,176,176,176,176,0
20241118,101100,0,176,176,176,176,0
20241118,101000,0,176,176,176,176,0
20241118,100900,0,176,176,176,176,0
20241118,100800,0,176,176,176,176,0
20241118,100700,0,176,176,176,176,0
20241118,100600,0,176,176,176,176,0
20241118,100500,0,176,176,176,176,0
20241118,100400,0,176,176,176,176,0
20241118,100300,0,176,176,176,176,0
20241118,100200,0,176,176,176,176,0
20241118,100100,0,176,176,176,176,0
20241118,100000,0,176,176,176,176,0
20241118,095900,0,176,176,176,176,0
20241118,095800,0,176,176,176,176,0
20241118,095700,0,176,176,176,176,0
20241118,095600,0,176,176,176,176,0
20241118,095500,0,176,176,176,176,0
20241118,095400,0,176,176,176,176,0
20241118,095300,0,176,176,176,176,0
20241118,095200,0,176,176,176,176,0
20241118,095100,0,176,176,176,176,0
20241118,095000,0,176,176,176,176,0
20241118,094900,0,176,176,176,176,0
20241118,094800,0,176,176,176,176,0
20241118,094700,0,176,176,176,176,0
20241118,094600,0,176,176,176,176,0
20241118,094500,0,176,176,176,176,0
20241118,094400,0,176,176,176,176,0
20241118,094300,0,176,176,176,176,0
20241118,094200,0,176,176,176,176,0
20241118,094100,0,176,176,176,176,0
20241118,094000,0,176,176,176,176,0
20241118,093900,0,176,176,176,176,0
20241118,093800,0,176,176,176,176,0
20241118,093700,0,176,176,176,176,0
20241118,093600,0,176,176,176,176,0
20241118,093500,0,176,176,176,176,0
20241118,093400,0,176,176,176,176,0
20241118,093300,0,176,176,176,176,0
20241118,093200,0,176,176,176,176,0
20241118,093100,0,176,176,176,176,0
20241118,093000,0,176,176,176,176,0
20241118,092900,0,176,176,176,176,0
20241118,092800,0,176,176,176,176,0
20241118,092700,0,176,176,176,176,0
20241118,092600,0,176,176,176,176,0
20241118,092500,0,176,176,176,176,0
20241118,092400,0,176,176,176,176,0
20241118,092300,0,176,176,176,176,0
20241118,092200,0,176,176,176,176,0
20241118,092100,0,176,176,176,176,0
20241118,092000,0,176,176,176,176,0
20241118,091900,0,176,176,176,176,0
20241118,091800,0,176,176,176,176,0
20241118,091700,0,176,176,176,176,0
20241118,091600,0,176,176,176,176,0
20241118,091500,0,176,176,176,176,0
20241118,091400,0,176,176,176,176,0
20241118,091300,0,176,176,176,176,0
20241118,091200,0,176,176,176,176,0
20241118,091100,0,176,176,176,176,0
20241118,091000,0,176,176,176,176,0
20241118,090900,0,176,176,176,176,0
20241118,090800,0,176,176,176,176,0
20241118,090700,0,176,176,176,176,0
20241118,090600,0,176,176,176,176,0
20241118,090500,0,176,176,176,176,0
20241118,090400,0,176,176,176,176,0
20241118,090300,0,176,176,176,176,0
20241118,090200,0,176,176,176,176,0
20241118,090100,0,176,176,176,176,0
20241118,090000,0,176,176,176,176,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 212500 0 176 176 176 176 0
3 20241118 212400 0 176 176 176 176 0
4 20241118 212300 0 176 176 176 176 0
5 20241118 212200 0 176 176 176 176 0
6 20241118 212100 0 176 176 176 176 0
7 20241118 212000 0 176 176 176 176 0
8 20241118 211900 0 176 176 176 176 0
9 20241118 211800 0 176 176 176 176 0
10 20241118 211700 0 176 176 176 176 0
11 20241118 211600 0 176 176 176 176 0
12 20241118 211500 0 176 176 176 176 0
13 20241118 211400 0 176 176 176 176 0
14 20241118 211300 0 176 176 176 176 0
15 20241118 211200 0 176 176 176 176 0
16 20241118 211100 0 176 176 176 176 0
17 20241118 211000 0 176 176 176 176 0
18 20241118 210900 0 176 176 176 176 0
19 20241118 210800 0 176 176 176 176 0
20 20241118 210700 0 176 176 176 176 0
21 20241118 210600 0 176 176 176 176 0
22 20241118 210500 0 176 176 176 176 0
23 20241118 210400 0 176 176 176 176 0
24 20241118 210300 0 176 176 176 176 0
25 20241118 210200 0 176 176 176 176 0
26 20241118 210100 0 176 176 176 176 0
27 20241118 210000 0 176 176 176 176 0
28 20241118 205900 0 176 176 176 176 0
29 20241118 205800 0 176 176 176 176 0
30 20241118 205700 0 176 176 176 176 0
31 20241118 205600 0 176 176 176 176 0
32 20241118 205500 0 176 176 176 176 0
33 20241118 205400 0 176 176 176 176 0
34 20241118 205300 0 176 176 176 176 0
35 20241118 205200 0 176 176 176 176 0
36 20241118 205100 0 176 176 176 176 0
37 20241118 205000 0 176 176 176 176 0
38 20241118 204900 0 176 176 176 176 0
39 20241118 204800 0 176 176 176 176 0
40 20241118 204700 0 176 176 176 176 0
41 20241118 204600 0 176 176 176 176 0
42 20241118 204500 0 176 176 176 176 0
43 20241118 204400 0 176 176 176 176 0
44 20241118 204300 0 176 176 176 176 0
45 20241118 204200 0 176 176 176 176 0
46 20241118 204100 0 176 176 176 176 0
47 20241118 204000 0 176 176 176 176 0
48 20241118 203900 0 176 176 176 176 0
49 20241118 203800 0 176 176 176 176 0
50 20241118 203700 0 176 176 176 176 0
51 20241118 203600 0 176 176 176 176 0
52 20241118 203500 0 176 176 176 176 0
53 20241118 203400 0 176 176 176 176 0
54 20241118 203300 0 176 176 176 176 0
55 20241118 203200 0 176 176 176 176 0
56 20241118 203100 0 176 176 176 176 0
57 20241118 203000 0 176 176 176 176 0
58 20241118 202900 0 176 176 176 176 0
59 20241118 202800 0 176 176 176 176 0
60 20241118 202700 0 176 176 176 176 0
61 20241118 202600 0 176 176 176 176 0
62 20241118 202500 0 176 176 176 176 0
63 20241118 202400 0 176 176 176 176 0
64 20241118 202300 0 176 176 176 176 0
65 20241118 202200 0 176 176 176 176 0
66 20241118 202100 0 176 176 176 176 0
67 20241118 202000 0 176 176 176 176 0
68 20241118 201900 0 176 176 176 176 0
69 20241118 201800 0 176 176 176 176 0
70 20241118 201700 0 176 176 176 176 0
71 20241118 201600 0 176 176 176 176 0
72 20241118 201500 0 176 176 176 176 0
73 20241118 201400 0 176 176 176 176 0
74 20241118 201300 0 176 176 176 176 0
75 20241118 201200 0 176 176 176 176 0
76 20241118 201100 0 176 176 176 176 0
77 20241118 201000 0 176 176 176 176 0
78 20241118 200900 0 176 176 176 176 0
79 20241118 200800 0 176 176 176 176 0
80 20241118 200700 0 176 176 176 176 0
81 20241118 200600 0 176 176 176 176 0
82 20241118 200500 0 176 176 176 176 0
83 20241118 200400 0 176 176 176 176 0
84 20241118 200300 0 176 176 176 176 0
85 20241118 200200 0 176 176 176 176 0
86 20241118 200100 0 176 176 176 176 0
87 20241118 200000 0 176 176 176 176 0
88 20241118 195900 0 176 176 176 176 0
89 20241118 195800 0 176 176 176 176 0
90 20241118 195700 0 176 176 176 176 0
91 20241118 195600 0 176 176 176 176 0
92 20241118 195500 0 176 176 176 176 0
93 20241118 195400 0 176 176 176 176 0
94 20241118 195300 0 176 176 176 176 0
95 20241118 195200 0 176 176 176 176 0
96 20241118 195100 0 176 176 176 176 0
97 20241118 195000 0 176 176 176 176 0
98 20241118 194900 0 176 176 176 176 0
99 20241118 194800 0 176 176 176 176 0
100 20241118 194700 0 176 176 176 176 0
101 20241118 194600 0 176 176 176 176 0
102 20241118 194500 0 176 176 176 176 0
103 20241118 194400 0 176 176 176 176 0
104 20241118 194300 0 176 176 176 176 0
105 20241118 194200 0 176 176 176 176 0
106 20241118 194100 0 176 176 176 176 0
107 20241118 194000 0 176 176 176 176 0
108 20241118 193900 0 176 176 176 176 0
109 20241118 193800 0 176 176 176 176 0
110 20241118 193700 0 176 176 176 176 0
111 20241118 193600 0 176 176 176 176 0
112 20241118 193500 0 176 176 176 176 0
113 20241118 193400 0 176 176 176 176 0
114 20241118 193300 0 176 176 176 176 0
115 20241118 193200 0 176 176 176 176 0
116 20241118 193100 0 176 176 176 176 0
117 20241118 193000 0 176 176 176 176 0
118 20241118 192900 0 176 176 176 176 0
119 20241118 192800 0 176 176 176 176 0
120 20241118 192700 0 176 176 176 176 0
121 20241118 192600 0 176 176 176 176 0
122 20241118 192500 0 176 176 176 176 0
123 20241118 192400 0 176 176 176 176 0
124 20241118 192300 0 176 176 176 176 0
125 20241118 192200 0 176 176 176 176 0
126 20241118 192100 0 176 176 176 176 0
127 20241118 192000 0 176 176 176 176 0
128 20241118 191900 0 176 176 176 176 0
129 20241118 191800 0 176 176 176 176 0
130 20241118 191700 0 176 176 176 176 0
131 20241118 191600 0 176 176 176 176 0
132 20241118 191500 0 176 176 176 176 0
133 20241118 191400 0 176 176 176 176 0
134 20241118 191300 0 176 176 176 176 0
135 20241118 191200 0 176 176 176 176 0
136 20241118 191100 0 176 176 176 176 0
137 20241118 191000 0 176 176 176 176 0
138 20241118 190900 0 176 176 176 176 0
139 20241118 190800 0 176 176 176 176 0
140 20241118 190700 0 176 176 176 176 0
141 20241118 190600 0 176 176 176 176 0
142 20241118 190500 0 176 176 176 176 0
143 20241118 190400 0 176 176 176 176 0
144 20241118 190300 0 176 176 176 176 0
145 20241118 190200 0 176 176 176 176 0
146 20241118 190100 0 176 176 176 176 0
147 20241118 190000 0 176 176 176 176 0
148 20241118 185900 0 176 176 176 176 0
149 20241118 185800 0 176 176 176 176 0
150 20241118 185700 0 176 176 176 176 0
151 20241118 185600 0 176 176 176 176 0
152 20241118 185500 0 176 176 176 176 0
153 20241118 185400 0 176 176 176 176 0
154 20241118 185300 0 176 176 176 176 0
155 20241118 185200 0 176 176 176 176 0
156 20241118 185100 0 176 176 176 176 0
157 20241118 185000 0 176 176 176 176 0
158 20241118 184900 0 176 176 176 176 0
159 20241118 184800 0 176 176 176 176 0
160 20241118 184700 0 176 176 176 176 0
161 20241118 184600 0 176 176 176 176 0
162 20241118 184500 0 176 176 176 176 0
163 20241118 184400 0 176 176 176 176 0
164 20241118 184300 0 176 176 176 176 0
165 20241118 184200 0 176 176 176 176 0
166 20241118 184100 0 176 176 176 176 0
167 20241118 184000 0 176 176 176 176 0
168 20241118 183900 0 176 176 176 176 0
169 20241118 183800 0 176 176 176 176 0
170 20241118 183700 0 176 176 176 176 0
171 20241118 183600 0 176 176 176 176 0
172 20241118 183500 0 176 176 176 176 0
173 20241118 183400 0 176 176 176 176 0
174 20241118 183300 0 176 176 176 176 0
175 20241118 183200 0 176 176 176 176 0
176 20241118 183100 0 176 176 176 176 0
177 20241118 183000 0 176 176 176 176 0
178 20241118 182900 0 176 176 176 176 0
179 20241118 182800 0 176 176 176 176 0
180 20241118 182700 0 176 176 176 176 0
181 20241118 182600 0 176 176 176 176 0
182 20241118 182500 0 176 176 176 176 0
183 20241118 182400 0 176 176 176 176 0
184 20241118 182300 0 176 176 176 176 0
185 20241118 182200 0 176 176 176 176 0
186 20241118 182100 0 176 176 176 176 0
187 20241118 182000 0 176 176 176 176 0
188 20241118 181900 0 176 176 176 176 0
189 20241118 181800 0 176 176 176 176 0
190 20241118 181700 0 176 176 176 176 0
191 20241118 181600 0 176 176 176 176 0
192 20241118 181500 0 176 176 176 176 0
193 20241118 181400 0 176 176 176 176 0
194 20241118 181300 0 176 176 176 176 0
195 20241118 181200 0 176 176 176 176 0
196 20241118 181100 0 176 176 176 176 0
197 20241118 181000 0 176 176 176 176 0
198 20241118 180900 0 176 176 176 176 0
199 20241118 180800 0 176 176 176 176 0
200 20241118 180700 0 176 176 176 176 0
201 20241118 180600 0 176 176 176 176 0
202 20241118 180500 0 176 176 176 176 0
203 20241118 180400 0 176 176 176 176 0
204 20241118 180300 0 176 176 176 176 0
205 20241118 180200 0 176 176 176 176 0
206 20241118 180100 0 176 176 176 176 0
207 20241118 180000 0 176 176 176 176 0
208 20241118 175900 0 176 176 176 176 0
209 20241118 175800 0 176 176 176 176 0
210 20241118 175700 0 176 176 176 176 0
211 20241118 175600 0 176 176 176 176 0
212 20241118 175500 0 176 176 176 176 0
213 20241118 175400 0 176 176 176 176 0
214 20241118 175300 0 176 176 176 176 0
215 20241118 175200 0 176 176 176 176 0
216 20241118 175100 0 176 176 176 176 0
217 20241118 175000 0 176 176 176 176 0
218 20241118 174900 0 176 176 176 176 0
219 20241118 174800 0 176 176 176 176 0
220 20241118 174700 0 176 176 176 176 0
221 20241118 174600 0 176 176 176 176 0
222 20241118 174500 0 176 176 176 176 0
223 20241118 174400 0 176 176 176 176 0
224 20241118 174300 0 176 176 176 176 0
225 20241118 174200 0 176 176 176 176 0
226 20241118 174100 0 176 176 176 176 0
227 20241118 174000 0 176 176 176 176 0
228 20241118 173900 0 176 176 176 176 0
229 20241118 173800 0 176 176 176 176 0
230 20241118 173700 0 176 176 176 176 0
231 20241118 173600 0 176 176 176 176 0
232 20241118 173500 0 176 176 176 176 0
233 20241118 173400 0 176 176 176 176 0
234 20241118 173300 0 176 176 176 176 0
235 20241118 173200 0 176 176 176 176 0
236 20241118 173100 0 176 176 176 176 0
237 20241118 173000 0 176 176 176 176 0
238 20241118 172900 0 176 176 176 176 0
239 20241118 172800 0 176 176 176 176 0
240 20241118 172700 0 176 176 176 176 0
241 20241118 172600 0 176 176 176 176 0
242 20241118 172500 0 176 176 176 176 0
243 20241118 172400 0 176 176 176 176 0
244 20241118 172300 0 176 176 176 176 0
245 20241118 172200 0 176 176 176 176 0
246 20241118 172100 0 176 176 176 176 0
247 20241118 172000 0 176 176 176 176 0
248 20241118 171900 0 176 176 176 176 0
249 20241118 171800 0 176 176 176 176 0
250 20241118 171700 0 176 176 176 176 0
251 20241118 171600 0 176 176 176 176 0
252 20241118 171500 0 176 176 176 176 0
253 20241118 171400 0 176 176 176 176 0
254 20241118 171300 0 176 176 176 176 0
255 20241118 171200 0 176 176 176 176 0
256 20241118 171100 0 176 176 176 176 0
257 20241118 171000 0 176 176 176 176 0
258 20241118 170900 0 176 176 176 176 0
259 20241118 170800 0 176 176 176 176 0
260 20241118 170700 0 176 176 176 176 0
261 20241118 170600 0 176 176 176 176 0
262 20241118 170500 0 176 176 176 176 0
263 20241118 170400 0 176 176 176 176 0
264 20241118 170300 0 176 176 176 176 0
265 20241118 170200 0 176 176 176 176 0
266 20241118 170100 0 176 176 176 176 0
267 20241118 170000 0 176 176 176 176 0
268 20241118 165900 0 176 176 176 176 0
269 20241118 165800 0 176 176 176 176 0
270 20241118 165700 0 176 176 176 176 0
271 20241118 165600 0 176 176 176 176 0
272 20241118 165500 0 176 176 176 176 0
273 20241118 165400 0 176 176 176 176 0
274 20241118 165300 0 176 176 176 176 0
275 20241118 165200 0 176 176 176 176 0
276 20241118 165100 0 176 176 176 176 0
277 20241118 165000 0 176 176 176 176 0
278 20241118 164900 0 176 176 176 176 0
279 20241118 164800 0 176 176 176 176 0
280 20241118 164700 0 176 176 176 176 0
281 20241118 164600 0 176 176 176 176 0
282 20241118 164500 0 176 176 176 176 0
283 20241118 164400 0 176 176 176 176 0
284 20241118 164300 0 176 176 176 176 0
285 20241118 164200 0 176 176 176 176 0
286 20241118 164100 0 176 176 176 176 0
287 20241118 164000 0 176 176 176 176 0
288 20241118 163900 0 176 176 176 176 0
289 20241118 163800 0 176 176 176 176 0
290 20241118 163700 0 176 176 176 176 0
291 20241118 163600 0 176 176 176 176 0
292 20241118 163500 0 176 176 176 176 0
293 20241118 163400 0 176 176 176 176 0
294 20241118 163300 0 176 176 176 176 0
295 20241118 163200 0 176 176 176 176 0
296 20241118 163100 0 176 176 176 176 0
297 20241118 163000 0 176 176 176 176 0
298 20241118 162900 0 176 176 176 176 0
299 20241118 162800 0 176 176 176 176 0
300 20241118 162700 0 176 176 176 176 0
301 20241118 162600 0 176 176 176 176 0
302 20241118 162500 0 176 176 176 176 0
303 20241118 162400 0 176 176 176 176 0
304 20241118 162300 0 176 176 176 176 0
305 20241118 162200 0 176 176 176 176 0
306 20241118 162100 0 176 176 176 176 0
307 20241118 162000 0 176 176 176 176 0
308 20241118 161900 0 176 176 176 176 0
309 20241118 161800 0 176 176 176 176 0
310 20241118 161700 0 176 176 176 176 0
311 20241118 161600 0 176 176 176 176 0
312 20241118 161500 0 176 176 176 176 0
313 20241118 161400 0 176 176 176 176 0
314 20241118 161300 0 176 176 176 176 0
315 20241118 161200 0 176 176 176 176 0
316 20241118 161100 0 176 176 176 176 0
317 20241118 161000 0 176 176 176 176 0
318 20241118 160900 0 176 176 176 176 0
319 20241118 160800 0 176 176 176 176 0
320 20241118 160700 0 176 176 176 176 0
321 20241118 160600 0 176 176 176 176 0
322 20241118 160500 0 176 176 176 176 0
323 20241118 160400 0 176 176 176 176 0
324 20241118 160300 0 176 176 176 176 0
325 20241118 160200 0 176 176 176 176 0
326 20241118 160100 0 176 176 176 176 0
327 20241118 160000 0 176 176 176 176 0
328 20241118 155900 0 176 176 176 176 0
329 20241118 155800 0 176 176 176 176 0
330 20241118 155700 0 176 176 176 176 0
331 20241118 155600 0 176 176 176 176 0
332 20241118 155500 0 176 176 176 176 0
333 20241118 155400 0 176 176 176 176 0
334 20241118 155300 0 176 176 176 176 0
335 20241118 155200 0 176 176 176 176 0
336 20241118 155100 0 176 176 176 176 0
337 20241118 155000 0 176 176 176 176 0
338 20241118 154900 0 176 176 176 176 0
339 20241118 154800 0 176 176 176 176 0
340 20241118 154700 0 176 176 176 176 0
341 20241118 154600 0 176 176 176 176 0
342 20241118 154500 0 176 176 176 176 0
343 20241118 154400 0 176 176 176 176 0
344 20241118 154300 0 176 176 176 176 0
345 20241118 154200 0 176 176 176 176 0
346 20241118 154100 0 176 176 176 176 0
347 20241118 154000 0 176 176 176 176 0
348 20241118 153900 0 176 176 176 176 0
349 20241118 153800 0 176 176 176 176 0
350 20241118 153700 0 176 176 176 176 0
351 20241118 153600 0 176 176 176 176 0
352 20241118 153500 0 176 176 176 176 0
353 20241118 153400 0 176 176 176 176 0
354 20241118 153300 0 176 176 176 176 0
355 20241118 153200 0 176 176 176 176 0
356 20241118 153100 0 176 176 176 176 0
357 20241118 153000 0 176 176 176 176 0
358 20241118 152900 0 176 176 176 176 0
359 20241118 152800 0 176 176 176 176 0
360 20241118 152700 0 176 176 176 176 0
361 20241118 152600 0 176 176 176 176 0
362 20241118 152500 0 176 176 176 176 0
363 20241118 152400 0 176 176 176 176 0
364 20241118 152300 0 176 176 176 176 0
365 20241118 152200 0 176 176 176 176 0
366 20241118 152100 0 176 176 176 176 0
367 20241118 152000 0 176 176 176 176 0
368 20241118 151900 0 176 176 176 176 0
369 20241118 151800 0 176 176 176 176 0
370 20241118 151700 0 176 176 176 176 0
371 20241118 151600 0 176 176 176 176 0
372 20241118 151500 0 176 176 176 176 0
373 20241118 151400 0 176 176 176 176 0
374 20241118 151300 0 176 176 176 176 0
375 20241118 151200 0 176 176 176 176 0
376 20241118 151100 0 176 176 176 176 0
377 20241118 151000 0 176 176 176 176 0
378 20241118 150900 0 176 176 176 176 0
379 20241118 150800 0 176 176 176 176 0
380 20241118 150700 0 176 176 176 176 0
381 20241118 150600 0 176 176 176 176 0
382 20241118 150500 0 176 176 176 176 0
383 20241118 150400 0 176 176 176 176 0
384 20241118 150300 0 176 176 176 176 0
385 20241118 150200 0 176 176 176 176 0
386 20241118 150100 0 176 176 176 176 0
387 20241118 150000 0 176 176 176 176 0
388 20241118 145900 0 176 176 176 176 0
389 20241118 145800 0 176 176 176 176 0
390 20241118 145700 0 176 176 176 176 0
391 20241118 145600 0 176 176 176 176 0
392 20241118 145500 0 176 176 176 176 0
393 20241118 145400 0 176 176 176 176 0
394 20241118 145300 0 176 176 176 176 0
395 20241118 145200 0 176 176 176 176 0
396 20241118 145100 0 176 176 176 176 0
397 20241118 145000 0 176 176 176 176 0
398 20241118 144900 0 176 176 176 176 0
399 20241118 144800 0 176 176 176 176 0
400 20241118 144700 0 176 176 176 176 0
401 20241118 144600 0 176 176 176 176 0
402 20241118 144500 0 176 176 176 176 0
403 20241118 144400 0 176 176 176 176 0
404 20241118 144300 0 176 176 176 176 0
405 20241118 144200 0 176 176 176 176 0
406 20241118 144100 0 176 176 176 176 0
407 20241118 144000 0 176 176 176 176 0
408 20241118 143900 0 176 176 176 176 0
409 20241118 143800 0 176 176 176 176 0
410 20241118 143700 0 176 176 176 176 0
411 20241118 143600 0 176 176 176 176 0
412 20241118 143500 0 176 176 176 176 0
413 20241118 143400 0 176 176 176 176 0
414 20241118 143300 0 176 176 176 176 0
415 20241118 143200 0 176 176 176 176 0
416 20241118 143100 0 176 176 176 176 0
417 20241118 143000 0 176 176 176 176 0
418 20241118 142900 0 176 176 176 176 0
419 20241118 142800 0 176 176 176 176 0
420 20241118 142700 0 176 176 176 176 0
421 20241118 142600 0 176 176 176 176 0
422 20241118 142500 0 176 176 176 176 0
423 20241118 142400 0 176 176 176 176 0
424 20241118 142300 0 176 176 176 176 0
425 20241118 142200 0 176 176 176 176 0
426 20241118 142100 0 176 176 176 176 0
427 20241118 142000 0 176 176 176 176 0
428 20241118 141900 0 176 176 176 176 0
429 20241118 141800 0 176 176 176 176 0
430 20241118 141700 0 176 176 176 176 0
431 20241118 141600 0 176 176 176 176 0
432 20241118 141500 0 176 176 176 176 0
433 20241118 141400 0 176 176 176 176 0
434 20241118 141300 0 176 176 176 176 0
435 20241118 141200 0 176 176 176 176 0
436 20241118 141100 0 176 176 176 176 0
437 20241118 141000 0 176 176 176 176 0
438 20241118 140900 0 176 176 176 176 0
439 20241118 140800 0 176 176 176 176 0
440 20241118 140700 0 176 176 176 176 0
441 20241118 140600 0 176 176 176 176 0
442 20241118 140500 0 176 176 176 176 0
443 20241118 140400 0 176 176 176 176 0
444 20241118 140300 0 176 176 176 176 0
445 20241118 140200 0 176 176 176 176 0
446 20241118 140100 0 176 176 176 176 0
447 20241118 140000 0 176 176 176 176 0
448 20241118 135900 0 176 176 176 176 0
449 20241118 135800 0 176 176 176 176 0
450 20241118 135700 0 176 176 176 176 0
451 20241118 135600 0 176 176 176 176 0
452 20241118 135500 0 176 176 176 176 0
453 20241118 135400 0 176 176 176 176 0
454 20241118 135300 0 176 176 176 176 0
455 20241118 135200 0 176 176 176 176 0
456 20241118 135100 0 176 176 176 176 0
457 20241118 135000 0 176 176 176 176 0
458 20241118 134900 0 176 176 176 176 0
459 20241118 134800 0 176 176 176 176 0
460 20241118 134700 0 176 176 176 176 0
461 20241118 134600 0 176 176 176 176 0
462 20241118 134500 0 176 176 176 176 0
463 20241118 134400 0 176 176 176 176 0
464 20241118 134300 0 176 176 176 176 0
465 20241118 134200 0 176 176 176 176 0
466 20241118 134100 0 176 176 176 176 0
467 20241118 134000 0 176 176 176 176 0
468 20241118 133900 0 176 176 176 176 0
469 20241118 133800 0 176 176 176 176 0
470 20241118 133700 0 176 176 176 176 0
471 20241118 133600 0 176 176 176 176 0
472 20241118 133500 0 176 176 176 176 0
473 20241118 133400 0 176 176 176 176 0
474 20241118 133300 0 176 176 176 176 0
475 20241118 133200 0 176 176 176 176 0
476 20241118 133100 0 176 176 176 176 0
477 20241118 133000 0 176 176 176 176 0
478 20241118 132900 0 176 176 176 176 0
479 20241118 132800 0 176 176 176 176 0
480 20241118 132700 0 176 176 176 176 0
481 20241118 132600 0 176 176 176 176 0
482 20241118 132500 0 176 176 176 176 0
483 20241118 132400 0 176 176 176 176 0
484 20241118 132300 0 176 176 176 176 0
485 20241118 132200 0 176 176 176 176 0
486 20241118 132100 0 176 176 176 176 0
487 20241118 132000 0 176 176 176 176 0
488 20241118 131900 0 176 176 176 176 0
489 20241118 131800 0 176 176 176 176 0
490 20241118 131700 0 176 176 176 176 0
491 20241118 131600 0 176 176 176 176 0
492 20241118 131500 0 176 176 176 176 0
493 20241118 131400 0 176 176 176 176 0
494 20241118 131300 0 176 176 176 176 0
495 20241118 131200 0 176 176 176 176 0
496 20241118 131100 0 176 176 176 176 0
497 20241118 131000 0 176 176 176 176 0
498 20241118 130900 0 176 176 176 176 0
499 20241118 130800 0 176 176 176 176 0
500 20241118 130700 0 176 176 176 176 0
501 20241118 130600 0 176 176 176 176 0
502 20241118 130500 0 176 176 176 176 0
503 20241118 130400 0 176 176 176 176 0
504 20241118 130300 0 176 176 176 176 0
505 20241118 130200 0 176 176 176 176 0
506 20241118 130100 0 176 176 176 176 0
507 20241118 130000 0 176 176 176 176 0
508 20241118 125900 0 176 176 176 176 0
509 20241118 125800 0 176 176 176 176 0
510 20241118 125700 0 176 176 176 176 0
511 20241118 125600 0 176 176 176 176 0
512 20241118 125500 0 176 176 176 176 0
513 20241118 125400 0 176 176 176 176 0
514 20241118 125300 0 176 176 176 176 0
515 20241118 125200 0 176 176 176 176 0
516 20241118 125100 0 176 176 176 176 0
517 20241118 125000 0 176 176 176 176 0
518 20241118 124900 0 176 176 176 176 0
519 20241118 124800 0 176 176 176 176 0
520 20241118 124700 0 176 176 176 176 0
521 20241118 124600 0 176 176 176 176 0
522 20241118 124500 0 176 176 176 176 0
523 20241118 124400 0 176 176 176 176 0
524 20241118 124300 0 176 176 176 176 0
525 20241118 124200 0 176 176 176 176 0
526 20241118 124100 0 176 176 176 176 0
527 20241118 124000 0 176 176 176 176 0
528 20241118 123900 0 176 176 176 176 0
529 20241118 123800 0 176 176 176 176 0
530 20241118 123700 0 176 176 176 176 0
531 20241118 123600 0 176 176 176 176 0
532 20241118 123500 0 176 176 176 176 0
533 20241118 123400 0 176 176 176 176 0
534 20241118 123300 0 176 176 176 176 0
535 20241118 123200 0 176 176 176 176 0
536 20241118 123100 0 176 176 176 176 0
537 20241118 123000 0 176 176 176 176 0
538 20241118 122900 0 176 176 176 176 0
539 20241118 122800 0 176 176 176 176 0
540 20241118 122700 0 176 176 176 176 0
541 20241118 122600 0 176 176 176 176 0
542 20241118 122500 0 176 176 176 176 0
543 20241118 122400 0 176 176 176 176 0
544 20241118 122300 0 176 176 176 176 0
545 20241118 122200 0 176 176 176 176 0
546 20241118 122100 0 176 176 176 176 0
547 20241118 122000 0 176 176 176 176 0
548 20241118 121900 0 176 176 176 176 0
549 20241118 121800 0 176 176 176 176 0
550 20241118 121700 0 176 176 176 176 0
551 20241118 121600 0 176 176 176 176 0
552 20241118 121500 0 176 176 176 176 0
553 20241118 121400 0 176 176 176 176 0
554 20241118 121300 0 176 176 176 176 0
555 20241118 121200 0 176 176 176 176 0
556 20241118 121100 0 176 176 176 176 0
557 20241118 121000 0 176 176 176 176 0
558 20241118 120900 0 176 176 176 176 0
559 20241118 120800 0 176 176 176 176 0
560 20241118 120700 0 176 176 176 176 0
561 20241118 120600 0 176 176 176 176 0
562 20241118 120500 0 176 176 176 176 0
563 20241118 120400 0 176 176 176 176 0
564 20241118 120300 0 176 176 176 176 0
565 20241118 120200 0 176 176 176 176 0
566 20241118 120100 0 176 176 176 176 0
567 20241118 120000 0 176 176 176 176 0
568 20241118 115900 0 176 176 176 176 0
569 20241118 115800 0 176 176 176 176 0
570 20241118 115700 0 176 176 176 176 0
571 20241118 115600 0 176 176 176 176 0
572 20241118 115500 0 176 176 176 176 0
573 20241118 115400 0 176 176 176 176 0
574 20241118 115300 0 176 176 176 176 0
575 20241118 115200 0 176 176 176 176 0
576 20241118 115100 0 176 176 176 176 0
577 20241118 115000 0 176 176 176 176 0
578 20241118 114900 0 176 176 176 176 0
579 20241118 114800 0 176 176 176 176 0
580 20241118 114700 0 176 176 176 176 0
581 20241118 114600 0 176 176 176 176 0
582 20241118 114500 0 176 176 176 176 0
583 20241118 114400 0 176 176 176 176 0
584 20241118 114300 0 176 176 176 176 0
585 20241118 114200 0 176 176 176 176 0
586 20241118 114100 0 176 176 176 176 0
587 20241118 114000 0 176 176 176 176 0
588 20241118 113900 0 176 176 176 176 0
589 20241118 113800 0 176 176 176 176 0
590 20241118 113700 0 176 176 176 176 0
591 20241118 113600 0 176 176 176 176 0
592 20241118 113500 0 176 176 176 176 0
593 20241118 113400 0 176 176 176 176 0
594 20241118 113300 0 176 176 176 176 0
595 20241118 113200 0 176 176 176 176 0
596 20241118 113100 0 176 176 176 176 0
597 20241118 113000 0 176 176 176 176 0
598 20241118 112900 0 176 176 176 176 0
599 20241118 112800 0 176 176 176 176 0
600 20241118 112700 0 176 176 176 176 0
601 20241118 112600 0 176 176 176 176 0
602 20241118 112500 0 176 176 176 176 0
603 20241118 112400 0 176 176 176 176 0
604 20241118 112300 0 176 176 176 176 0
605 20241118 112200 0 176 176 176 176 0
606 20241118 112100 0 176 176 176 176 0
607 20241118 112000 0 176 176 176 176 0
608 20241118 111900 0 176 176 176 176 0
609 20241118 111800 0 176 176 176 176 0
610 20241118 111700 0 176 176 176 176 0
611 20241118 111600 0 176 176 176 176 0
612 20241118 111500 0 176 176 176 176 0
613 20241118 111400 0 176 176 176 176 0
614 20241118 111300 0 176 176 176 176 0
615 20241118 111200 0 176 176 176 176 0
616 20241118 111100 0 176 176 176 176 0
617 20241118 111000 0 176 176 176 176 0
618 20241118 110900 0 176 176 176 176 0
619 20241118 110800 0 176 176 176 176 0
620 20241118 110700 0 176 176 176 176 0
621 20241118 110600 0 176 176 176 176 0
622 20241118 110500 0 176 176 176 176 0
623 20241118 110400 0 176 176 176 176 0
624 20241118 110300 0 176 176 176 176 0
625 20241118 110200 0 176 176 176 176 0
626 20241118 110100 0 176 176 176 176 0
627 20241118 110000 0 176 176 176 176 0
628 20241118 105900 0 176 176 176 176 0
629 20241118 105800 0 176 176 176 176 0
630 20241118 105700 0 176 176 176 176 0
631 20241118 105600 0 176 176 176 176 0
632 20241118 105500 0 176 176 176 176 0
633 20241118 105400 0 176 176 176 176 0
634 20241118 105300 0 176 176 176 176 0
635 20241118 105200 0 176 176 176 176 0
636 20241118 105100 0 176 176 176 176 0
637 20241118 105000 0 176 176 176 176 0
638 20241118 104900 0 176 176 176 176 0
639 20241118 104800 0 176 176 176 176 0
640 20241118 104700 0 176 176 176 176 0
641 20241118 104600 0 176 176 176 176 0
642 20241118 104500 0 176 176 176 176 0
643 20241118 104400 0 176 176 176 176 0
644 20241118 104300 0 176 176 176 176 0
645 20241118 104200 0 176 176 176 176 0
646 20241118 104100 0 176 176 176 176 0
647 20241118 104000 0 176 176 176 176 0
648 20241118 103900 0 176 176 176 176 0
649 20241118 103800 0 176 176 176 176 0
650 20241118 103700 0 176 176 176 176 0
651 20241118 103600 0 176 176 176 176 0
652 20241118 103500 0 176 176 176 176 0
653 20241118 103400 0 176 176 176 176 0
654 20241118 103300 0 176 176 176 176 0
655 20241118 103200 0 176 176 176 176 0
656 20241118 103100 0 176 176 176 176 0
657 20241118 103000 0 176 176 176 176 0
658 20241118 102900 0 176 176 176 176 0
659 20241118 102800 0 176 176 176 176 0
660 20241118 102700 0 176 176 176 176 0
661 20241118 102600 0 176 176 176 176 0
662 20241118 102500 0 176 176 176 176 0
663 20241118 102400 0 176 176 176 176 0
664 20241118 102300 0 176 176 176 176 0
665 20241118 102200 0 176 176 176 176 0
666 20241118 102100 0 176 176 176 176 0
667 20241118 102000 0 176 176 176 176 0
668 20241118 101900 0 176 176 176 176 0
669 20241118 101800 0 176 176 176 176 0
670 20241118 101700 0 176 176 176 176 0
671 20241118 101600 0 176 176 176 176 0
672 20241118 101500 0 176 176 176 176 0
673 20241118 101400 0 176 176 176 176 0
674 20241118 101300 0 176 176 176 176 0
675 20241118 101200 0 176 176 176 176 0
676 20241118 101100 0 176 176 176 176 0
677 20241118 101000 0 176 176 176 176 0
678 20241118 100900 0 176 176 176 176 0
679 20241118 100800 0 176 176 176 176 0
680 20241118 100700 0 176 176 176 176 0
681 20241118 100600 0 176 176 176 176 0
682 20241118 100500 0 176 176 176 176 0
683 20241118 100400 0 176 176 176 176 0
684 20241118 100300 0 176 176 176 176 0
685 20241118 100200 0 176 176 176 176 0
686 20241118 100100 0 176 176 176 176 0
687 20241118 100000 0 176 176 176 176 0
688 20241118 095900 0 176 176 176 176 0
689 20241118 095800 0 176 176 176 176 0
690 20241118 095700 0 176 176 176 176 0
691 20241118 095600 0 176 176 176 176 0
692 20241118 095500 0 176 176 176 176 0
693 20241118 095400 0 176 176 176 176 0
694 20241118 095300 0 176 176 176 176 0
695 20241118 095200 0 176 176 176 176 0
696 20241118 095100 0 176 176 176 176 0
697 20241118 095000 0 176 176 176 176 0
698 20241118 094900 0 176 176 176 176 0
699 20241118 094800 0 176 176 176 176 0
700 20241118 094700 0 176 176 176 176 0
701 20241118 094600 0 176 176 176 176 0
702 20241118 094500 0 176 176 176 176 0
703 20241118 094400 0 176 176 176 176 0
704 20241118 094300 0 176 176 176 176 0
705 20241118 094200 0 176 176 176 176 0
706 20241118 094100 0 176 176 176 176 0
707 20241118 094000 0 176 176 176 176 0
708 20241118 093900 0 176 176 176 176 0
709 20241118 093800 0 176 176 176 176 0
710 20241118 093700 0 176 176 176 176 0
711 20241118 093600 0 176 176 176 176 0
712 20241118 093500 0 176 176 176 176 0
713 20241118 093400 0 176 176 176 176 0
714 20241118 093300 0 176 176 176 176 0
715 20241118 093200 0 176 176 176 176 0
716 20241118 093100 0 176 176 176 176 0
717 20241118 093000 0 176 176 176 176 0
718 20241118 092900 0 176 176 176 176 0
719 20241118 092800 0 176 176 176 176 0
720 20241118 092700 0 176 176 176 176 0
721 20241118 092600 0 176 176 176 176 0
722 20241118 092500 0 176 176 176 176 0
723 20241118 092400 0 176 176 176 176 0
724 20241118 092300 0 176 176 176 176 0
725 20241118 092200 0 176 176 176 176 0
726 20241118 092100 0 176 176 176 176 0
727 20241118 092000 0 176 176 176 176 0
728 20241118 091900 0 176 176 176 176 0
729 20241118 091800 0 176 176 176 176 0
730 20241118 091700 0 176 176 176 176 0
731 20241118 091600 0 176 176 176 176 0
732 20241118 091500 0 176 176 176 176 0
733 20241118 091400 0 176 176 176 176 0
734 20241118 091300 0 176 176 176 176 0
735 20241118 091200 0 176 176 176 176 0
736 20241118 091100 0 176 176 176 176 0
737 20241118 091000 0 176 176 176 176 0
738 20241118 090900 0 176 176 176 176 0
739 20241118 090800 0 176 176 176 176 0
740 20241118 090700 0 176 176 176 176 0
741 20241118 090600 0 176 176 176 176 0
742 20241118 090500 0 176 176 176 176 0
743 20241118 090400 0 176 176 176 176 0
744 20241118 090300 0 176 176 176 176 0
745 20241118 090200 0 176 176 176 176 0
746 20241118 090100 0 176 176 176 176 0
747 20241118 090000 0 176 176 176 176 0