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

756
456700/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,756 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213400,0,19000,19000,19000,19000,0
20241118,213300,0,19000,19000,19000,19000,0
20241118,213200,0,19000,19000,19000,19000,0
20241118,213100,0,19000,19000,19000,19000,0
20241118,213000,0,19000,19000,19000,19000,0
20241118,212900,0,19000,19000,19000,19000,0
20241118,212800,0,19000,19000,19000,19000,0
20241118,212700,0,19000,19000,19000,19000,0
20241118,212600,0,19000,19000,19000,19000,0
20241118,212500,0,19000,19000,19000,19000,0
20241118,212400,0,19000,19000,19000,19000,0
20241118,212300,0,19000,19000,19000,19000,0
20241118,212200,0,19000,19000,19000,19000,0
20241118,212100,0,19000,19000,19000,19000,0
20241118,212000,0,19000,19000,19000,19000,0
20241118,211900,0,19000,19000,19000,19000,0
20241118,211800,0,19000,19000,19000,19000,0
20241118,211700,0,19000,19000,19000,19000,0
20241118,211600,0,19000,19000,19000,19000,0
20241118,211500,0,19000,19000,19000,19000,0
20241118,211400,0,19000,19000,19000,19000,0
20241118,211300,0,19000,19000,19000,19000,0
20241118,211200,0,19000,19000,19000,19000,0
20241118,211100,0,19000,19000,19000,19000,0
20241118,211000,0,19000,19000,19000,19000,0
20241118,210900,0,19000,19000,19000,19000,0
20241118,210800,0,19000,19000,19000,19000,0
20241118,210700,0,19000,19000,19000,19000,0
20241118,210600,0,19000,19000,19000,19000,0
20241118,210500,0,19000,19000,19000,19000,0
20241118,210400,0,19000,19000,19000,19000,0
20241118,210300,0,19000,19000,19000,19000,0
20241118,210200,0,19000,19000,19000,19000,0
20241118,210100,0,19000,19000,19000,19000,0
20241118,210000,0,19000,19000,19000,19000,0
20241118,205900,0,19000,19000,19000,19000,0
20241118,205800,0,19000,19000,19000,19000,0
20241118,205700,0,19000,19000,19000,19000,0
20241118,205600,0,19000,19000,19000,19000,0
20241118,205500,0,19000,19000,19000,19000,0
20241118,205400,0,19000,19000,19000,19000,0
20241118,205300,0,19000,19000,19000,19000,0
20241118,205200,0,19000,19000,19000,19000,0
20241118,205100,0,19000,19000,19000,19000,0
20241118,205000,0,19000,19000,19000,19000,0
20241118,204900,0,19000,19000,19000,19000,0
20241118,204800,0,19000,19000,19000,19000,0
20241118,204700,0,19000,19000,19000,19000,0
20241118,204600,0,19000,19000,19000,19000,0
20241118,204500,0,19000,19000,19000,19000,0
20241118,204400,0,19000,19000,19000,19000,0
20241118,204300,0,19000,19000,19000,19000,0
20241118,204200,0,19000,19000,19000,19000,0
20241118,204100,0,19000,19000,19000,19000,0
20241118,204000,0,19000,19000,19000,19000,0
20241118,203900,0,19000,19000,19000,19000,0
20241118,203800,0,19000,19000,19000,19000,0
20241118,203700,0,19000,19000,19000,19000,0
20241118,203600,0,19000,19000,19000,19000,0
20241118,203500,0,19000,19000,19000,19000,0
20241118,203400,0,19000,19000,19000,19000,0
20241118,203300,0,19000,19000,19000,19000,0
20241118,203200,0,19000,19000,19000,19000,0
20241118,203100,0,19000,19000,19000,19000,0
20241118,203000,0,19000,19000,19000,19000,0
20241118,202900,0,19000,19000,19000,19000,0
20241118,202800,0,19000,19000,19000,19000,0
20241118,202700,0,19000,19000,19000,19000,0
20241118,202600,0,19000,19000,19000,19000,0
20241118,202500,0,19000,19000,19000,19000,0
20241118,202400,0,19000,19000,19000,19000,0
20241118,202300,0,19000,19000,19000,19000,0
20241118,202200,0,19000,19000,19000,19000,0
20241118,202100,0,19000,19000,19000,19000,0
20241118,202000,0,19000,19000,19000,19000,0
20241118,201900,0,19000,19000,19000,19000,0
20241118,201800,0,19000,19000,19000,19000,0
20241118,201700,0,19000,19000,19000,19000,0
20241118,201600,0,19000,19000,19000,19000,0
20241118,201500,0,19000,19000,19000,19000,0
20241118,201400,0,19000,19000,19000,19000,0
20241118,201300,0,19000,19000,19000,19000,0
20241118,201200,0,19000,19000,19000,19000,0
20241118,201100,0,19000,19000,19000,19000,0
20241118,201000,0,19000,19000,19000,19000,0
20241118,200900,0,19000,19000,19000,19000,0
20241118,200800,0,19000,19000,19000,19000,0
20241118,200700,0,19000,19000,19000,19000,0
20241118,200600,0,19000,19000,19000,19000,0
20241118,200500,0,19000,19000,19000,19000,0
20241118,200400,0,19000,19000,19000,19000,0
20241118,200300,0,19000,19000,19000,19000,0
20241118,200200,0,19000,19000,19000,19000,0
20241118,200100,0,19000,19000,19000,19000,0
20241118,200000,0,19000,19000,19000,19000,0
20241118,195900,0,19000,19000,19000,19000,0
20241118,195800,0,19000,19000,19000,19000,0
20241118,195700,0,19000,19000,19000,19000,0
20241118,195600,0,19000,19000,19000,19000,0
20241118,195500,0,19000,19000,19000,19000,0
20241118,195400,0,19000,19000,19000,19000,0
20241118,195300,0,19000,19000,19000,19000,0
20241118,195200,0,19000,19000,19000,19000,0
20241118,195100,0,19000,19000,19000,19000,0
20241118,195000,0,19000,19000,19000,19000,0
20241118,194900,0,19000,19000,19000,19000,0
20241118,194800,0,19000,19000,19000,19000,0
20241118,194700,0,19000,19000,19000,19000,0
20241118,194600,0,19000,19000,19000,19000,0
20241118,194500,0,19000,19000,19000,19000,0
20241118,194400,0,19000,19000,19000,19000,0
20241118,194300,0,19000,19000,19000,19000,0
20241118,194200,0,19000,19000,19000,19000,0
20241118,194100,0,19000,19000,19000,19000,0
20241118,194000,0,19000,19000,19000,19000,0
20241118,193900,0,19000,19000,19000,19000,0
20241118,193800,0,19000,19000,19000,19000,0
20241118,193700,0,19000,19000,19000,19000,0
20241118,193600,0,19000,19000,19000,19000,0
20241118,193500,0,19000,19000,19000,19000,0
20241118,193400,0,19000,19000,19000,19000,0
20241118,193300,0,19000,19000,19000,19000,0
20241118,193200,0,19000,19000,19000,19000,0
20241118,193100,0,19000,19000,19000,19000,0
20241118,193000,0,19000,19000,19000,19000,0
20241118,192900,0,19000,19000,19000,19000,0
20241118,192800,0,19000,19000,19000,19000,0
20241118,192700,0,19000,19000,19000,19000,0
20241118,192600,0,19000,19000,19000,19000,0
20241118,192500,0,19000,19000,19000,19000,0
20241118,192400,0,19000,19000,19000,19000,0
20241118,192300,0,19000,19000,19000,19000,0
20241118,192200,0,19000,19000,19000,19000,0
20241118,192100,0,19000,19000,19000,19000,0
20241118,192000,0,19000,19000,19000,19000,0
20241118,191900,0,19000,19000,19000,19000,0
20241118,191800,0,19000,19000,19000,19000,0
20241118,191700,0,19000,19000,19000,19000,0
20241118,191600,0,19000,19000,19000,19000,0
20241118,191500,0,19000,19000,19000,19000,0
20241118,191400,0,19000,19000,19000,19000,0
20241118,191300,0,19000,19000,19000,19000,0
20241118,191200,0,19000,19000,19000,19000,0
20241118,191100,0,19000,19000,19000,19000,0
20241118,191000,0,19000,19000,19000,19000,0
20241118,190900,0,19000,19000,19000,19000,0
20241118,190800,0,19000,19000,19000,19000,0
20241118,190700,0,19000,19000,19000,19000,0
20241118,190600,0,19000,19000,19000,19000,0
20241118,190500,0,19000,19000,19000,19000,0
20241118,190400,0,19000,19000,19000,19000,0
20241118,190300,0,19000,19000,19000,19000,0
20241118,190200,0,19000,19000,19000,19000,0
20241118,190100,0,19000,19000,19000,19000,0
20241118,190000,0,19000,19000,19000,19000,0
20241118,185900,0,19000,19000,19000,19000,0
20241118,185800,0,19000,19000,19000,19000,0
20241118,185700,0,19000,19000,19000,19000,0
20241118,185600,0,19000,19000,19000,19000,0
20241118,185500,0,19000,19000,19000,19000,0
20241118,185400,0,19000,19000,19000,19000,0
20241118,185300,0,19000,19000,19000,19000,0
20241118,185200,0,19000,19000,19000,19000,0
20241118,185100,0,19000,19000,19000,19000,0
20241118,185000,0,19000,19000,19000,19000,0
20241118,184900,0,19000,19000,19000,19000,0
20241118,184800,0,19000,19000,19000,19000,0
20241118,184700,0,19000,19000,19000,19000,0
20241118,184600,0,19000,19000,19000,19000,0
20241118,184500,0,19000,19000,19000,19000,0
20241118,184400,0,19000,19000,19000,19000,0
20241118,184300,0,19000,19000,19000,19000,0
20241118,184200,0,19000,19000,19000,19000,0
20241118,184100,0,19000,19000,19000,19000,0
20241118,184000,0,19000,19000,19000,19000,0
20241118,183900,0,19000,19000,19000,19000,0
20241118,183800,0,19000,19000,19000,19000,0
20241118,183700,0,19000,19000,19000,19000,0
20241118,183600,0,19000,19000,19000,19000,0
20241118,183500,0,19000,19000,19000,19000,0
20241118,183400,0,19000,19000,19000,19000,0
20241118,183300,0,19000,19000,19000,19000,0
20241118,183200,0,19000,19000,19000,19000,0
20241118,183100,0,19000,19000,19000,19000,0
20241118,183000,0,19000,19000,19000,19000,0
20241118,182900,0,19000,19000,19000,19000,0
20241118,182800,0,19000,19000,19000,19000,0
20241118,182700,0,19000,19000,19000,19000,0
20241118,182600,0,19000,19000,19000,19000,0
20241118,182500,0,19000,19000,19000,19000,0
20241118,182400,0,19000,19000,19000,19000,0
20241118,182300,0,19000,19000,19000,19000,0
20241118,182200,0,19000,19000,19000,19000,0
20241118,182100,0,19000,19000,19000,19000,0
20241118,182000,0,19000,19000,19000,19000,0
20241118,181900,0,19000,19000,19000,19000,0
20241118,181800,0,19000,19000,19000,19000,0
20241118,181700,0,19000,19000,19000,19000,0
20241118,181600,0,19000,19000,19000,19000,0
20241118,181500,0,19000,19000,19000,19000,0
20241118,181400,0,19000,19000,19000,19000,0
20241118,181300,0,19000,19000,19000,19000,0
20241118,181200,0,19000,19000,19000,19000,0
20241118,181100,0,19000,19000,19000,19000,0
20241118,181000,0,19000,19000,19000,19000,0
20241118,180900,0,19000,19000,19000,19000,0
20241118,180800,0,19000,19000,19000,19000,0
20241118,180700,0,19000,19000,19000,19000,0
20241118,180600,0,19000,19000,19000,19000,0
20241118,180500,0,19000,19000,19000,19000,0
20241118,180400,0,19000,19000,19000,19000,0
20241118,180300,0,19000,19000,19000,19000,0
20241118,180200,0,19000,19000,19000,19000,0
20241118,180100,0,19000,19000,19000,19000,0
20241118,180000,0,19000,19000,19000,19000,0
20241118,175900,0,19000,19000,19000,19000,0
20241118,175800,0,19000,19000,19000,19000,0
20241118,175700,0,19000,19000,19000,19000,0
20241118,175600,0,19000,19000,19000,19000,0
20241118,175500,0,19000,19000,19000,19000,0
20241118,175400,0,19000,19000,19000,19000,0
20241118,175300,0,19000,19000,19000,19000,0
20241118,175200,0,19000,19000,19000,19000,0
20241118,175100,0,19000,19000,19000,19000,0
20241118,175000,0,19000,19000,19000,19000,0
20241118,174900,0,19000,19000,19000,19000,0
20241118,174800,0,19000,19000,19000,19000,0
20241118,174700,0,19000,19000,19000,19000,0
20241118,174600,0,19000,19000,19000,19000,0
20241118,174500,0,19000,19000,19000,19000,0
20241118,174400,0,19000,19000,19000,19000,0
20241118,174300,0,19000,19000,19000,19000,0
20241118,174200,0,19000,19000,19000,19000,0
20241118,174100,0,19000,19000,19000,19000,0
20241118,174000,0,19000,19000,19000,19000,0
20241118,173900,0,19000,19000,19000,19000,0
20241118,173800,0,19000,19000,19000,19000,0
20241118,173700,0,19000,19000,19000,19000,0
20241118,173600,0,19000,19000,19000,19000,0
20241118,173500,0,19000,19000,19000,19000,0
20241118,173400,0,19000,19000,19000,19000,0
20241118,173300,0,19000,19000,19000,19000,0
20241118,173200,0,19000,19000,19000,19000,0
20241118,173100,0,19000,19000,19000,19000,0
20241118,173000,0,19000,19000,19000,19000,0
20241118,172900,0,19000,19000,19000,19000,0
20241118,172800,0,19000,19000,19000,19000,0
20241118,172700,0,19000,19000,19000,19000,0
20241118,172600,0,19000,19000,19000,19000,0
20241118,172500,0,19000,19000,19000,19000,0
20241118,172400,0,19000,19000,19000,19000,0
20241118,172300,0,19000,19000,19000,19000,0
20241118,172200,0,19000,19000,19000,19000,0
20241118,172100,0,19000,19000,19000,19000,0
20241118,172000,0,19000,19000,19000,19000,0
20241118,171900,0,19000,19000,19000,19000,0
20241118,171800,0,19000,19000,19000,19000,0
20241118,171700,0,19000,19000,19000,19000,0
20241118,171600,0,19000,19000,19000,19000,0
20241118,171500,0,19000,19000,19000,19000,0
20241118,171400,0,19000,19000,19000,19000,0
20241118,171300,0,19000,19000,19000,19000,0
20241118,171200,0,19000,19000,19000,19000,0
20241118,171100,0,19000,19000,19000,19000,0
20241118,171000,0,19000,19000,19000,19000,0
20241118,170900,0,19000,19000,19000,19000,0
20241118,170800,0,19000,19000,19000,19000,0
20241118,170700,0,19000,19000,19000,19000,0
20241118,170600,0,19000,19000,19000,19000,0
20241118,170500,0,19000,19000,19000,19000,0
20241118,170400,0,19000,19000,19000,19000,0
20241118,170300,0,19000,19000,19000,19000,0
20241118,170200,0,19000,19000,19000,19000,0
20241118,170100,0,19000,19000,19000,19000,0
20241118,170000,0,19000,19000,19000,19000,0
20241118,165900,0,19000,19000,19000,19000,0
20241118,165800,0,19000,19000,19000,19000,0
20241118,165700,0,19000,19000,19000,19000,0
20241118,165600,0,19000,19000,19000,19000,0
20241118,165500,0,19000,19000,19000,19000,0
20241118,165400,0,19000,19000,19000,19000,0
20241118,165300,0,19000,19000,19000,19000,0
20241118,165200,0,19000,19000,19000,19000,0
20241118,165100,0,19000,19000,19000,19000,0
20241118,165000,0,19000,19000,19000,19000,0
20241118,164900,0,19000,19000,19000,19000,0
20241118,164800,0,19000,19000,19000,19000,0
20241118,164700,0,19000,19000,19000,19000,0
20241118,164600,0,19000,19000,19000,19000,0
20241118,164500,0,19000,19000,19000,19000,0
20241118,164400,0,19000,19000,19000,19000,0
20241118,164300,0,19000,19000,19000,19000,0
20241118,164200,0,19000,19000,19000,19000,0
20241118,164100,0,19000,19000,19000,19000,0
20241118,164000,0,19000,19000,19000,19000,0
20241118,163900,0,19000,19000,19000,19000,0
20241118,163800,0,19000,19000,19000,19000,0
20241118,163700,0,19000,19000,19000,19000,0
20241118,163600,0,19000,19000,19000,19000,0
20241118,163500,0,19000,19000,19000,19000,0
20241118,163400,0,19000,19000,19000,19000,0
20241118,163300,0,19000,19000,19000,19000,0
20241118,163200,0,19000,19000,19000,19000,0
20241118,163100,0,19000,19000,19000,19000,0
20241118,163000,0,19000,19000,19000,19000,0
20241118,162900,0,19000,19000,19000,19000,0
20241118,162800,0,19000,19000,19000,19000,0
20241118,162700,0,19000,19000,19000,19000,0
20241118,162600,0,19000,19000,19000,19000,0
20241118,162500,0,19000,19000,19000,19000,0
20241118,162400,0,19000,19000,19000,19000,0
20241118,162300,0,19000,19000,19000,19000,0
20241118,162200,0,19000,19000,19000,19000,0
20241118,162100,0,19000,19000,19000,19000,0
20241118,162000,0,19000,19000,19000,19000,0
20241118,161900,0,19000,19000,19000,19000,0
20241118,161800,0,19000,19000,19000,19000,0
20241118,161700,0,19000,19000,19000,19000,0
20241118,161600,0,19000,19000,19000,19000,0
20241118,161500,0,19000,19000,19000,19000,0
20241118,161400,0,19000,19000,19000,19000,0
20241118,161300,0,19000,19000,19000,19000,0
20241118,161200,0,19000,19000,19000,19000,0
20241118,161100,0,19000,19000,19000,19000,0
20241118,161000,0,19000,19000,19000,19000,0
20241118,160900,0,19000,19000,19000,19000,0
20241118,160800,0,19000,19000,19000,19000,0
20241118,160700,0,19000,19000,19000,19000,0
20241118,160600,0,19000,19000,19000,19000,0
20241118,160500,0,19000,19000,19000,19000,0
20241118,160400,0,19000,19000,19000,19000,0
20241118,160300,0,19000,19000,19000,19000,0
20241118,160200,0,19000,19000,19000,19000,0
20241118,160100,0,19000,19000,19000,19000,0
20241118,160000,0,19000,19000,19000,19000,0
20241118,155900,0,19000,19000,19000,19000,0
20241118,155800,0,19000,19000,19000,19000,0
20241118,155700,0,19000,19000,19000,19000,0
20241118,155600,0,19000,19000,19000,19000,0
20241118,155500,0,19000,19000,19000,19000,0
20241118,155400,0,19000,19000,19000,19000,0
20241118,155300,0,19000,19000,19000,19000,0
20241118,155200,0,19000,19000,19000,19000,0
20241118,155100,0,19000,19000,19000,19000,0
20241118,155000,0,19000,19000,19000,19000,0
20241118,154900,0,19000,19000,19000,19000,0
20241118,154800,0,19000,19000,19000,19000,0
20241118,154700,0,19000,19000,19000,19000,0
20241118,154600,0,19000,19000,19000,19000,0
20241118,154500,0,19000,19000,19000,19000,0
20241118,154400,0,19000,19000,19000,19000,0
20241118,154300,0,19000,19000,19000,19000,0
20241118,154200,0,19000,19000,19000,19000,0
20241118,154100,0,19000,19000,19000,19000,0
20241118,154000,0,19000,19000,19000,19000,0
20241118,153900,0,19000,19000,19000,19000,0
20241118,153800,0,19000,19000,19000,19000,0
20241118,153700,0,19000,19000,19000,19000,0
20241118,153600,0,19000,19000,19000,19000,0
20241118,153500,0,19000,19000,19000,19000,0
20241118,153400,0,19000,19000,19000,19000,0
20241118,153300,0,19000,19000,19000,19000,0
20241118,153200,0,19000,19000,19000,19000,0
20241118,153100,0,19000,19000,19000,19000,0
20241118,153000,0,19000,19000,19000,19000,0
20241118,152900,0,19000,19000,19000,19000,0
20241118,152800,0,19000,19000,19000,19000,0
20241118,152700,0,19000,19000,19000,19000,0
20241118,152600,0,19000,19000,19000,19000,0
20241118,152500,0,19000,19000,19000,19000,0
20241118,152400,0,19000,19000,19000,19000,0
20241118,152300,0,19000,19000,19000,19000,0
20241118,152200,0,19000,19000,19000,19000,0
20241118,152100,0,19000,19000,19000,19000,0
20241118,152000,0,19000,19000,19000,19000,0
20241118,151900,0,19000,19000,19000,19000,0
20241118,151800,0,19000,19000,19000,19000,0
20241118,151700,0,19000,19000,19000,19000,0
20241118,151600,0,19000,19000,19000,19000,0
20241118,151500,0,19000,19000,19000,19000,0
20241118,151400,0,19000,19000,19000,19000,0
20241118,151300,0,19000,19000,19000,19000,0
20241118,151200,0,19000,19000,19000,19000,0
20241118,151100,0,19000,19000,19000,19000,0
20241118,151000,0,19000,19000,19000,19000,0
20241118,150900,0,19000,19000,19000,19000,0
20241118,150800,0,19000,19000,19000,19000,0
20241118,150700,0,19000,19000,19000,19000,0
20241118,150600,0,19000,19000,19000,19000,0
20241118,150500,0,19000,19000,19000,19000,0
20241118,150400,0,19000,19000,19000,19000,0
20241118,150300,0,19000,19000,19000,19000,0
20241118,150200,0,19000,19000,19000,19000,0
20241118,150100,0,19000,19000,19000,19000,0
20241118,150000,0,19000,19000,19000,19000,0
20241118,145900,0,19000,19000,19000,19000,0
20241118,145800,0,19000,19000,19000,19000,0
20241118,145700,0,19000,19000,19000,19000,0
20241118,145600,0,19000,19000,19000,19000,0
20241118,145500,0,19000,19000,19000,19000,0
20241118,145400,0,19000,19000,19000,19000,0
20241118,145300,0,19000,19000,19000,19000,0
20241118,145200,0,19000,19000,19000,19000,0
20241118,145100,0,19000,19000,19000,19000,0
20241118,145000,0,19000,19000,19000,19000,0
20241118,144900,0,19000,19000,19000,19000,0
20241118,144800,0,19000,19000,19000,19000,0
20241118,144700,0,19000,19000,19000,19000,0
20241118,144600,0,19000,19000,19000,19000,0
20241118,144500,0,19000,19000,19000,19000,0
20241118,144400,0,19000,19000,19000,19000,0
20241118,144300,0,19000,19000,19000,19000,0
20241118,144200,0,19000,19000,19000,19000,0
20241118,144100,0,19000,19000,19000,19000,0
20241118,144000,0,19000,19000,19000,19000,0
20241118,143900,0,19000,19000,19000,19000,0
20241118,143800,0,19000,19000,19000,19000,0
20241118,143700,0,19000,19000,19000,19000,0
20241118,143600,0,19000,19000,19000,19000,0
20241118,143500,0,19000,19000,19000,19000,0
20241118,143400,0,19000,19000,19000,19000,0
20241118,143300,0,19000,19000,19000,19000,0
20241118,143200,0,19000,19000,19000,19000,0
20241118,143100,0,19000,19000,19000,19000,0
20241118,143000,0,19000,19000,19000,19000,0
20241118,142900,0,19000,19000,19000,19000,0
20241118,142800,0,19000,19000,19000,19000,0
20241118,142700,0,19000,19000,19000,19000,0
20241118,142600,0,19000,19000,19000,19000,0
20241118,142500,0,19000,19000,19000,19000,0
20241118,142400,0,19000,19000,19000,19000,0
20241118,142300,0,19000,19000,19000,19000,0
20241118,142200,0,19000,19000,19000,19000,0
20241118,142100,0,19000,19000,19000,19000,0
20241118,142000,0,19000,19000,19000,19000,0
20241118,141900,0,19000,19000,19000,19000,0
20241118,141800,0,19000,19000,19000,19000,0
20241118,141700,0,19000,19000,19000,19000,0
20241118,141600,0,19000,19000,19000,19000,0
20241118,141500,0,19000,19000,19000,19000,0
20241118,141400,0,19000,19000,19000,19000,0
20241118,141300,0,19000,19000,19000,19000,0
20241118,141200,0,19000,19000,19000,19000,0
20241118,141100,0,19000,19000,19000,19000,0
20241118,141000,0,19000,19000,19000,19000,0
20241118,140900,0,19000,19000,19000,19000,0
20241118,140800,0,19000,19000,19000,19000,0
20241118,140700,0,19000,19000,19000,19000,0
20241118,140600,0,19000,19000,19000,19000,0
20241118,140500,0,19000,19000,19000,19000,0
20241118,140400,0,19000,19000,19000,19000,0
20241118,140300,0,19000,19000,19000,19000,0
20241118,140200,0,19000,19000,19000,19000,0
20241118,140100,0,19000,19000,19000,19000,0
20241118,140000,0,19000,19000,19000,19000,0
20241118,135900,0,19000,19000,19000,19000,0
20241118,135800,0,19000,19000,19000,19000,0
20241118,135700,0,19000,19000,19000,19000,0
20241118,135600,0,19000,19000,19000,19000,0
20241118,135500,0,19000,19000,19000,19000,0
20241118,135400,0,19000,19000,19000,19000,0
20241118,135300,0,19000,19000,19000,19000,0
20241118,135200,0,19000,19000,19000,19000,0
20241118,135100,0,19000,19000,19000,19000,0
20241118,135000,0,19000,19000,19000,19000,0
20241118,134900,0,19000,19000,19000,19000,0
20241118,134800,0,19000,19000,19000,19000,0
20241118,134700,0,19000,19000,19000,19000,0
20241118,134600,0,19000,19000,19000,19000,0
20241118,134500,0,19000,19000,19000,19000,0
20241118,134400,0,19000,19000,19000,19000,0
20241118,134300,0,19000,19000,19000,19000,0
20241118,134200,0,19000,19000,19000,19000,0
20241118,134100,0,19000,19000,19000,19000,0
20241118,134000,0,19000,19000,19000,19000,0
20241118,133900,0,19000,19000,19000,19000,0
20241118,133800,0,19000,19000,19000,19000,0
20241118,133700,0,19000,19000,19000,19000,0
20241118,133600,0,19000,19000,19000,19000,0
20241118,133500,0,19000,19000,19000,19000,0
20241118,133400,0,19000,19000,19000,19000,0
20241118,133300,0,19000,19000,19000,19000,0
20241118,133200,0,19000,19000,19000,19000,0
20241118,133100,0,19000,19000,19000,19000,0
20241118,133000,0,19000,19000,19000,19000,0
20241118,132900,0,19000,19000,19000,19000,0
20241118,132800,0,19000,19000,19000,19000,0
20241118,132700,0,19000,19000,19000,19000,0
20241118,132600,0,19000,19000,19000,19000,0
20241118,132500,0,19000,19000,19000,19000,0
20241118,132400,0,19000,19000,19000,19000,0
20241118,132300,0,19000,19000,19000,19000,0
20241118,132200,0,19000,19000,19000,19000,0
20241118,132100,0,19000,19000,19000,19000,0
20241118,132000,0,19000,19000,19000,19000,0
20241118,131900,0,19000,19000,19000,19000,0
20241118,131800,0,19000,19000,19000,19000,0
20241118,131700,0,19000,19000,19000,19000,0
20241118,131600,0,19000,19000,19000,19000,0
20241118,131500,0,19000,19000,19000,19000,0
20241118,131400,0,19000,19000,19000,19000,0
20241118,131300,0,19000,19000,19000,19000,0
20241118,131200,0,19000,19000,19000,19000,0
20241118,131100,0,19000,19000,19000,19000,0
20241118,131000,0,19000,19000,19000,19000,0
20241118,130900,0,19000,19000,19000,19000,0
20241118,130800,0,19000,19000,19000,19000,0
20241118,130700,0,19000,19000,19000,19000,0
20241118,130600,0,19000,19000,19000,19000,0
20241118,130500,0,19000,19000,19000,19000,0
20241118,130400,0,19000,19000,19000,19000,0
20241118,130300,0,19000,19000,19000,19000,0
20241118,130200,0,19000,19000,19000,19000,0
20241118,130100,0,19000,19000,19000,19000,0
20241118,130000,0,19000,19000,19000,19000,0
20241118,125900,0,19000,19000,19000,19000,0
20241118,125800,0,19000,19000,19000,19000,0
20241118,125700,0,19000,19000,19000,19000,0
20241118,125600,0,19000,19000,19000,19000,0
20241118,125500,0,19000,19000,19000,19000,0
20241118,125400,0,19000,19000,19000,19000,0
20241118,125300,0,19000,19000,19000,19000,0
20241118,125200,0,19000,19000,19000,19000,0
20241118,125100,0,19000,19000,19000,19000,0
20241118,125000,0,19000,19000,19000,19000,0
20241118,124900,0,19000,19000,19000,19000,0
20241118,124800,0,19000,19000,19000,19000,0
20241118,124700,0,19000,19000,19000,19000,0
20241118,124600,0,19000,19000,19000,19000,0
20241118,124500,0,19000,19000,19000,19000,0
20241118,124400,0,19000,19000,19000,19000,0
20241118,124300,0,19000,19000,19000,19000,0
20241118,124200,0,19000,19000,19000,19000,0
20241118,124100,0,19000,19000,19000,19000,0
20241118,124000,0,19000,19000,19000,19000,0
20241118,123900,0,19000,19000,19000,19000,0
20241118,123800,0,19000,19000,19000,19000,0
20241118,123700,0,19000,19000,19000,19000,0
20241118,123600,0,19000,19000,19000,19000,0
20241118,123500,0,19000,19000,19000,19000,0
20241118,123400,0,19000,19000,19000,19000,0
20241118,123300,0,19000,19000,19000,19000,0
20241118,123200,0,19000,19000,19000,19000,0
20241118,123100,0,19000,19000,19000,19000,0
20241118,123000,0,19000,19000,19000,19000,0
20241118,122900,0,19000,19000,19000,19000,0
20241118,122800,0,19000,19000,19000,19000,0
20241118,122700,0,19000,19000,19000,19000,0
20241118,122600,0,19000,19000,19000,19000,0
20241118,122500,0,19000,19000,19000,19000,0
20241118,122400,0,19000,19000,19000,19000,0
20241118,122300,0,19000,19000,19000,19000,0
20241118,122200,0,19000,19000,19000,19000,0
20241118,122100,0,19000,19000,19000,19000,0
20241118,122000,0,19000,19000,19000,19000,0
20241118,121900,0,19000,19000,19000,19000,0
20241118,121800,0,19000,19000,19000,19000,0
20241118,121700,0,19000,19000,19000,19000,0
20241118,121600,0,19000,19000,19000,19000,0
20241118,121500,0,19000,19000,19000,19000,0
20241118,121400,0,19000,19000,19000,19000,0
20241118,121300,0,19000,19000,19000,19000,0
20241118,121200,0,19000,19000,19000,19000,0
20241118,121100,0,19000,19000,19000,19000,0
20241118,121000,0,19000,19000,19000,19000,0
20241118,120900,0,19000,19000,19000,19000,0
20241118,120800,0,19000,19000,19000,19000,0
20241118,120700,0,19000,19000,19000,19000,0
20241118,120600,0,19000,19000,19000,19000,0
20241118,120500,0,19000,19000,19000,19000,0
20241118,120400,0,19000,19000,19000,19000,0
20241118,120300,0,19000,19000,19000,19000,0
20241118,120200,0,19000,19000,19000,19000,0
20241118,120100,0,19000,19000,19000,19000,0
20241118,120000,0,19000,19000,19000,19000,0
20241118,115900,0,19000,19000,19000,19000,0
20241118,115800,0,19000,19000,19000,19000,0
20241118,115700,0,19000,19000,19000,19000,0
20241118,115600,0,19000,19000,19000,19000,0
20241118,115500,0,19000,19000,19000,19000,0
20241118,115400,0,19000,19000,19000,19000,0
20241118,115300,0,19000,19000,19000,19000,0
20241118,115200,0,19000,19000,19000,19000,0
20241118,115100,0,19000,19000,19000,19000,0
20241118,115000,0,19000,19000,19000,19000,0
20241118,114900,0,19000,19000,19000,19000,0
20241118,114800,0,19000,19000,19000,19000,0
20241118,114700,0,19000,19000,19000,19000,0
20241118,114600,0,19000,19000,19000,19000,0
20241118,114500,0,19000,19000,19000,19000,0
20241118,114400,0,19000,19000,19000,19000,0
20241118,114300,0,19000,19000,19000,19000,0
20241118,114200,0,19000,19000,19000,19000,0
20241118,114100,0,19000,19000,19000,19000,0
20241118,114000,0,19000,19000,19000,19000,0
20241118,113900,0,19000,19000,19000,19000,0
20241118,113800,0,19000,19000,19000,19000,0
20241118,113700,0,19000,19000,19000,19000,0
20241118,113600,0,19000,19000,19000,19000,0
20241118,113500,0,19000,19000,19000,19000,0
20241118,113400,0,19000,19000,19000,19000,0
20241118,113300,0,19000,19000,19000,19000,0
20241118,113200,0,19000,19000,19000,19000,0
20241118,113100,0,19000,19000,19000,19000,0
20241118,113000,0,19000,19000,19000,19000,0
20241118,112900,0,19000,19000,19000,19000,0
20241118,112800,0,19000,19000,19000,19000,0
20241118,112700,0,19000,19000,19000,19000,0
20241118,112600,0,19000,19000,19000,19000,0
20241118,112500,0,19000,19000,19000,19000,0
20241118,112400,0,19000,19000,19000,19000,0
20241118,112300,0,19000,19000,19000,19000,0
20241118,112200,0,19000,19000,19000,19000,0
20241118,112100,0,19000,19000,19000,19000,0
20241118,112000,0,19000,19000,19000,19000,0
20241118,111900,0,19000,19000,19000,19000,0
20241118,111800,0,19000,19000,19000,19000,0
20241118,111700,0,19000,19000,19000,19000,0
20241118,111600,0,19000,19000,19000,19000,0
20241118,111500,0,19000,19000,19000,19000,0
20241118,111400,0,19000,19000,19000,19000,0
20241118,111300,0,19000,19000,19000,19000,0
20241118,111200,0,19000,19000,19000,19000,0
20241118,111100,0,19000,19000,19000,19000,0
20241118,111000,0,19000,19000,19000,19000,0
20241118,110900,0,19000,19000,19000,19000,0
20241118,110800,0,19000,19000,19000,19000,0
20241118,110700,0,19000,19000,19000,19000,0
20241118,110600,0,19000,19000,19000,19000,0
20241118,110500,0,19000,19000,19000,19000,0
20241118,110400,0,19000,19000,19000,19000,0
20241118,110300,0,19000,19000,19000,19000,0
20241118,110200,0,19000,19000,19000,19000,0
20241118,110100,0,19000,19000,19000,19000,0
20241118,110000,0,19000,19000,19000,19000,0
20241118,105900,0,19000,19000,19000,19000,0
20241118,105800,0,19000,19000,19000,19000,0
20241118,105700,0,19000,19000,19000,19000,0
20241118,105600,0,19000,19000,19000,19000,0
20241118,105500,0,19000,19000,19000,19000,0
20241118,105400,0,19000,19000,19000,19000,0
20241118,105300,0,19000,19000,19000,19000,0
20241118,105200,0,19000,19000,19000,19000,0
20241118,105100,0,19000,19000,19000,19000,0
20241118,105000,0,19000,19000,19000,19000,0
20241118,104900,0,19000,19000,19000,19000,0
20241118,104800,0,19000,19000,19000,19000,0
20241118,104700,0,19000,19000,19000,19000,0
20241118,104600,0,19000,19000,19000,19000,0
20241118,104500,0,19000,19000,19000,19000,0
20241118,104400,0,19000,19000,19000,19000,0
20241118,104300,0,19000,19000,19000,19000,0
20241118,104200,0,19000,19000,19000,19000,0
20241118,104100,0,19000,19000,19000,19000,0
20241118,104000,0,19000,19000,19000,19000,0
20241118,103900,0,19000,19000,19000,19000,0
20241118,103800,0,19000,19000,19000,19000,0
20241118,103700,0,19000,19000,19000,19000,0
20241118,103600,0,19000,19000,19000,19000,0
20241118,103500,0,19000,19000,19000,19000,0
20241118,103400,0,19000,19000,19000,19000,0
20241118,103300,0,19000,19000,19000,19000,0
20241118,103200,0,19000,19000,19000,19000,0
20241118,103100,0,19000,19000,19000,19000,0
20241118,103000,0,19000,19000,19000,19000,0
20241118,102900,0,19000,19000,19000,19000,0
20241118,102800,0,19000,19000,19000,19000,0
20241118,102700,0,19000,19000,19000,19000,0
20241118,102600,0,19000,19000,19000,19000,0
20241118,102500,0,19000,19000,19000,19000,0
20241118,102400,0,19000,19000,19000,19000,0
20241118,102300,0,19000,19000,19000,19000,0
20241118,102200,0,19000,19000,19000,19000,0
20241118,102100,0,19000,19000,19000,19000,0
20241118,102000,0,19000,19000,19000,19000,0
20241118,101900,0,19000,19000,19000,19000,0
20241118,101800,0,19000,19000,19000,19000,0
20241118,101700,0,19000,19000,19000,19000,0
20241118,101600,0,19000,19000,19000,19000,0
20241118,101500,0,19000,19000,19000,19000,0
20241118,101400,0,19000,19000,19000,19000,0
20241118,101300,0,19000,19000,19000,19000,0
20241118,101200,0,19000,19000,19000,19000,0
20241118,101100,0,19000,19000,19000,19000,0
20241118,101000,0,19000,19000,19000,19000,0
20241118,100900,0,19000,19000,19000,19000,0
20241118,100800,0,19000,19000,19000,19000,0
20241118,100700,0,19000,19000,19000,19000,0
20241118,100600,0,19000,19000,19000,19000,0
20241118,100500,0,19000,19000,19000,19000,0
20241118,100400,0,19000,19000,19000,19000,0
20241118,100300,0,19000,19000,19000,19000,0
20241118,100200,0,19000,19000,19000,19000,0
20241118,100100,0,19000,19000,19000,19000,0
20241118,100000,0,19000,19000,19000,19000,0
20241118,095900,0,19000,19000,19000,19000,0
20241118,095800,0,19000,19000,19000,19000,0
20241118,095700,0,19000,19000,19000,19000,0
20241118,095600,0,19000,19000,19000,19000,0
20241118,095500,0,19000,19000,19000,19000,0
20241118,095400,0,19000,19000,19000,19000,0
20241118,095300,0,19000,19000,19000,19000,0
20241118,095200,0,19000,19000,19000,19000,0
20241118,095100,0,19000,19000,19000,19000,0
20241118,095000,0,19000,19000,19000,19000,0
20241118,094900,0,19000,19000,19000,19000,0
20241118,094800,0,19000,19000,19000,19000,0
20241118,094700,0,19000,19000,19000,19000,0
20241118,094600,0,19000,19000,19000,19000,0
20241118,094500,0,19000,19000,19000,19000,0
20241118,094400,0,19000,19000,19000,19000,0
20241118,094300,0,19000,19000,19000,19000,0
20241118,094200,0,19000,19000,19000,19000,0
20241118,094100,0,19000,19000,19000,19000,0
20241118,094000,0,19000,19000,19000,19000,0
20241118,093900,0,19000,19000,19000,19000,0
20241118,093800,0,19000,19000,19000,19000,0
20241118,093700,0,19000,19000,19000,19000,0
20241118,093600,0,19000,19000,19000,19000,0
20241118,093500,0,19000,19000,19000,19000,0
20241118,093400,0,19000,19000,19000,19000,0
20241118,093300,0,19000,19000,19000,19000,0
20241118,093200,0,19000,19000,19000,19000,0
20241118,093100,0,19000,19000,19000,19000,0
20241118,093000,0,19000,19000,19000,19000,0
20241118,092900,0,19000,19000,19000,19000,0
20241118,092800,0,19000,19000,19000,19000,0
20241118,092700,0,19000,19000,19000,19000,0
20241118,092600,0,19000,19000,19000,19000,0
20241118,092500,0,19000,19000,19000,19000,0
20241118,092400,0,19000,19000,19000,19000,0
20241118,092300,0,19000,19000,19000,19000,0
20241118,092200,0,19000,19000,19000,19000,0
20241118,092100,0,19000,19000,19000,19000,0
20241118,092000,0,19000,19000,19000,19000,0
20241118,091900,0,19000,19000,19000,19000,0
20241118,091800,0,19000,19000,19000,19000,0
20241118,091700,0,19000,19000,19000,19000,0
20241118,091600,0,19000,19000,19000,19000,0
20241118,091500,0,19000,19000,19000,19000,0
20241118,091400,0,19000,19000,19000,19000,0
20241118,091300,0,19000,19000,19000,19000,0
20241118,091200,0,19000,19000,19000,19000,0
20241118,091100,0,19000,19000,19000,19000,0
20241118,091000,0,19000,19000,19000,19000,0
20241118,090900,0,19000,19000,19000,19000,0
20241118,090800,0,19000,19000,19000,19000,0
20241118,090700,0,19000,19000,19000,19000,0
20241118,090600,0,19000,19000,19000,19000,0
20241118,090500,0,19000,19000,19000,19000,0
20241118,090400,0,19000,19000,19000,19000,0
20241118,090300,0,19000,19000,19000,19000,0
20241118,090200,0,19000,19000,19000,19000,0
20241118,090100,0,19000,19000,19000,19000,0
20241118,090000,0,19000,19000,19000,19000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 213400 0 19000 19000 19000 19000 0
3 20241118 213300 0 19000 19000 19000 19000 0
4 20241118 213200 0 19000 19000 19000 19000 0
5 20241118 213100 0 19000 19000 19000 19000 0
6 20241118 213000 0 19000 19000 19000 19000 0
7 20241118 212900 0 19000 19000 19000 19000 0
8 20241118 212800 0 19000 19000 19000 19000 0
9 20241118 212700 0 19000 19000 19000 19000 0
10 20241118 212600 0 19000 19000 19000 19000 0
11 20241118 212500 0 19000 19000 19000 19000 0
12 20241118 212400 0 19000 19000 19000 19000 0
13 20241118 212300 0 19000 19000 19000 19000 0
14 20241118 212200 0 19000 19000 19000 19000 0
15 20241118 212100 0 19000 19000 19000 19000 0
16 20241118 212000 0 19000 19000 19000 19000 0
17 20241118 211900 0 19000 19000 19000 19000 0
18 20241118 211800 0 19000 19000 19000 19000 0
19 20241118 211700 0 19000 19000 19000 19000 0
20 20241118 211600 0 19000 19000 19000 19000 0
21 20241118 211500 0 19000 19000 19000 19000 0
22 20241118 211400 0 19000 19000 19000 19000 0
23 20241118 211300 0 19000 19000 19000 19000 0
24 20241118 211200 0 19000 19000 19000 19000 0
25 20241118 211100 0 19000 19000 19000 19000 0
26 20241118 211000 0 19000 19000 19000 19000 0
27 20241118 210900 0 19000 19000 19000 19000 0
28 20241118 210800 0 19000 19000 19000 19000 0
29 20241118 210700 0 19000 19000 19000 19000 0
30 20241118 210600 0 19000 19000 19000 19000 0
31 20241118 210500 0 19000 19000 19000 19000 0
32 20241118 210400 0 19000 19000 19000 19000 0
33 20241118 210300 0 19000 19000 19000 19000 0
34 20241118 210200 0 19000 19000 19000 19000 0
35 20241118 210100 0 19000 19000 19000 19000 0
36 20241118 210000 0 19000 19000 19000 19000 0
37 20241118 205900 0 19000 19000 19000 19000 0
38 20241118 205800 0 19000 19000 19000 19000 0
39 20241118 205700 0 19000 19000 19000 19000 0
40 20241118 205600 0 19000 19000 19000 19000 0
41 20241118 205500 0 19000 19000 19000 19000 0
42 20241118 205400 0 19000 19000 19000 19000 0
43 20241118 205300 0 19000 19000 19000 19000 0
44 20241118 205200 0 19000 19000 19000 19000 0
45 20241118 205100 0 19000 19000 19000 19000 0
46 20241118 205000 0 19000 19000 19000 19000 0
47 20241118 204900 0 19000 19000 19000 19000 0
48 20241118 204800 0 19000 19000 19000 19000 0
49 20241118 204700 0 19000 19000 19000 19000 0
50 20241118 204600 0 19000 19000 19000 19000 0
51 20241118 204500 0 19000 19000 19000 19000 0
52 20241118 204400 0 19000 19000 19000 19000 0
53 20241118 204300 0 19000 19000 19000 19000 0
54 20241118 204200 0 19000 19000 19000 19000 0
55 20241118 204100 0 19000 19000 19000 19000 0
56 20241118 204000 0 19000 19000 19000 19000 0
57 20241118 203900 0 19000 19000 19000 19000 0
58 20241118 203800 0 19000 19000 19000 19000 0
59 20241118 203700 0 19000 19000 19000 19000 0
60 20241118 203600 0 19000 19000 19000 19000 0
61 20241118 203500 0 19000 19000 19000 19000 0
62 20241118 203400 0 19000 19000 19000 19000 0
63 20241118 203300 0 19000 19000 19000 19000 0
64 20241118 203200 0 19000 19000 19000 19000 0
65 20241118 203100 0 19000 19000 19000 19000 0
66 20241118 203000 0 19000 19000 19000 19000 0
67 20241118 202900 0 19000 19000 19000 19000 0
68 20241118 202800 0 19000 19000 19000 19000 0
69 20241118 202700 0 19000 19000 19000 19000 0
70 20241118 202600 0 19000 19000 19000 19000 0
71 20241118 202500 0 19000 19000 19000 19000 0
72 20241118 202400 0 19000 19000 19000 19000 0
73 20241118 202300 0 19000 19000 19000 19000 0
74 20241118 202200 0 19000 19000 19000 19000 0
75 20241118 202100 0 19000 19000 19000 19000 0
76 20241118 202000 0 19000 19000 19000 19000 0
77 20241118 201900 0 19000 19000 19000 19000 0
78 20241118 201800 0 19000 19000 19000 19000 0
79 20241118 201700 0 19000 19000 19000 19000 0
80 20241118 201600 0 19000 19000 19000 19000 0
81 20241118 201500 0 19000 19000 19000 19000 0
82 20241118 201400 0 19000 19000 19000 19000 0
83 20241118 201300 0 19000 19000 19000 19000 0
84 20241118 201200 0 19000 19000 19000 19000 0
85 20241118 201100 0 19000 19000 19000 19000 0
86 20241118 201000 0 19000 19000 19000 19000 0
87 20241118 200900 0 19000 19000 19000 19000 0
88 20241118 200800 0 19000 19000 19000 19000 0
89 20241118 200700 0 19000 19000 19000 19000 0
90 20241118 200600 0 19000 19000 19000 19000 0
91 20241118 200500 0 19000 19000 19000 19000 0
92 20241118 200400 0 19000 19000 19000 19000 0
93 20241118 200300 0 19000 19000 19000 19000 0
94 20241118 200200 0 19000 19000 19000 19000 0
95 20241118 200100 0 19000 19000 19000 19000 0
96 20241118 200000 0 19000 19000 19000 19000 0
97 20241118 195900 0 19000 19000 19000 19000 0
98 20241118 195800 0 19000 19000 19000 19000 0
99 20241118 195700 0 19000 19000 19000 19000 0
100 20241118 195600 0 19000 19000 19000 19000 0
101 20241118 195500 0 19000 19000 19000 19000 0
102 20241118 195400 0 19000 19000 19000 19000 0
103 20241118 195300 0 19000 19000 19000 19000 0
104 20241118 195200 0 19000 19000 19000 19000 0
105 20241118 195100 0 19000 19000 19000 19000 0
106 20241118 195000 0 19000 19000 19000 19000 0
107 20241118 194900 0 19000 19000 19000 19000 0
108 20241118 194800 0 19000 19000 19000 19000 0
109 20241118 194700 0 19000 19000 19000 19000 0
110 20241118 194600 0 19000 19000 19000 19000 0
111 20241118 194500 0 19000 19000 19000 19000 0
112 20241118 194400 0 19000 19000 19000 19000 0
113 20241118 194300 0 19000 19000 19000 19000 0
114 20241118 194200 0 19000 19000 19000 19000 0
115 20241118 194100 0 19000 19000 19000 19000 0
116 20241118 194000 0 19000 19000 19000 19000 0
117 20241118 193900 0 19000 19000 19000 19000 0
118 20241118 193800 0 19000 19000 19000 19000 0
119 20241118 193700 0 19000 19000 19000 19000 0
120 20241118 193600 0 19000 19000 19000 19000 0
121 20241118 193500 0 19000 19000 19000 19000 0
122 20241118 193400 0 19000 19000 19000 19000 0
123 20241118 193300 0 19000 19000 19000 19000 0
124 20241118 193200 0 19000 19000 19000 19000 0
125 20241118 193100 0 19000 19000 19000 19000 0
126 20241118 193000 0 19000 19000 19000 19000 0
127 20241118 192900 0 19000 19000 19000 19000 0
128 20241118 192800 0 19000 19000 19000 19000 0
129 20241118 192700 0 19000 19000 19000 19000 0
130 20241118 192600 0 19000 19000 19000 19000 0
131 20241118 192500 0 19000 19000 19000 19000 0
132 20241118 192400 0 19000 19000 19000 19000 0
133 20241118 192300 0 19000 19000 19000 19000 0
134 20241118 192200 0 19000 19000 19000 19000 0
135 20241118 192100 0 19000 19000 19000 19000 0
136 20241118 192000 0 19000 19000 19000 19000 0
137 20241118 191900 0 19000 19000 19000 19000 0
138 20241118 191800 0 19000 19000 19000 19000 0
139 20241118 191700 0 19000 19000 19000 19000 0
140 20241118 191600 0 19000 19000 19000 19000 0
141 20241118 191500 0 19000 19000 19000 19000 0
142 20241118 191400 0 19000 19000 19000 19000 0
143 20241118 191300 0 19000 19000 19000 19000 0
144 20241118 191200 0 19000 19000 19000 19000 0
145 20241118 191100 0 19000 19000 19000 19000 0
146 20241118 191000 0 19000 19000 19000 19000 0
147 20241118 190900 0 19000 19000 19000 19000 0
148 20241118 190800 0 19000 19000 19000 19000 0
149 20241118 190700 0 19000 19000 19000 19000 0
150 20241118 190600 0 19000 19000 19000 19000 0
151 20241118 190500 0 19000 19000 19000 19000 0
152 20241118 190400 0 19000 19000 19000 19000 0
153 20241118 190300 0 19000 19000 19000 19000 0
154 20241118 190200 0 19000 19000 19000 19000 0
155 20241118 190100 0 19000 19000 19000 19000 0
156 20241118 190000 0 19000 19000 19000 19000 0
157 20241118 185900 0 19000 19000 19000 19000 0
158 20241118 185800 0 19000 19000 19000 19000 0
159 20241118 185700 0 19000 19000 19000 19000 0
160 20241118 185600 0 19000 19000 19000 19000 0
161 20241118 185500 0 19000 19000 19000 19000 0
162 20241118 185400 0 19000 19000 19000 19000 0
163 20241118 185300 0 19000 19000 19000 19000 0
164 20241118 185200 0 19000 19000 19000 19000 0
165 20241118 185100 0 19000 19000 19000 19000 0
166 20241118 185000 0 19000 19000 19000 19000 0
167 20241118 184900 0 19000 19000 19000 19000 0
168 20241118 184800 0 19000 19000 19000 19000 0
169 20241118 184700 0 19000 19000 19000 19000 0
170 20241118 184600 0 19000 19000 19000 19000 0
171 20241118 184500 0 19000 19000 19000 19000 0
172 20241118 184400 0 19000 19000 19000 19000 0
173 20241118 184300 0 19000 19000 19000 19000 0
174 20241118 184200 0 19000 19000 19000 19000 0
175 20241118 184100 0 19000 19000 19000 19000 0
176 20241118 184000 0 19000 19000 19000 19000 0
177 20241118 183900 0 19000 19000 19000 19000 0
178 20241118 183800 0 19000 19000 19000 19000 0
179 20241118 183700 0 19000 19000 19000 19000 0
180 20241118 183600 0 19000 19000 19000 19000 0
181 20241118 183500 0 19000 19000 19000 19000 0
182 20241118 183400 0 19000 19000 19000 19000 0
183 20241118 183300 0 19000 19000 19000 19000 0
184 20241118 183200 0 19000 19000 19000 19000 0
185 20241118 183100 0 19000 19000 19000 19000 0
186 20241118 183000 0 19000 19000 19000 19000 0
187 20241118 182900 0 19000 19000 19000 19000 0
188 20241118 182800 0 19000 19000 19000 19000 0
189 20241118 182700 0 19000 19000 19000 19000 0
190 20241118 182600 0 19000 19000 19000 19000 0
191 20241118 182500 0 19000 19000 19000 19000 0
192 20241118 182400 0 19000 19000 19000 19000 0
193 20241118 182300 0 19000 19000 19000 19000 0
194 20241118 182200 0 19000 19000 19000 19000 0
195 20241118 182100 0 19000 19000 19000 19000 0
196 20241118 182000 0 19000 19000 19000 19000 0
197 20241118 181900 0 19000 19000 19000 19000 0
198 20241118 181800 0 19000 19000 19000 19000 0
199 20241118 181700 0 19000 19000 19000 19000 0
200 20241118 181600 0 19000 19000 19000 19000 0
201 20241118 181500 0 19000 19000 19000 19000 0
202 20241118 181400 0 19000 19000 19000 19000 0
203 20241118 181300 0 19000 19000 19000 19000 0
204 20241118 181200 0 19000 19000 19000 19000 0
205 20241118 181100 0 19000 19000 19000 19000 0
206 20241118 181000 0 19000 19000 19000 19000 0
207 20241118 180900 0 19000 19000 19000 19000 0
208 20241118 180800 0 19000 19000 19000 19000 0
209 20241118 180700 0 19000 19000 19000 19000 0
210 20241118 180600 0 19000 19000 19000 19000 0
211 20241118 180500 0 19000 19000 19000 19000 0
212 20241118 180400 0 19000 19000 19000 19000 0
213 20241118 180300 0 19000 19000 19000 19000 0
214 20241118 180200 0 19000 19000 19000 19000 0
215 20241118 180100 0 19000 19000 19000 19000 0
216 20241118 180000 0 19000 19000 19000 19000 0
217 20241118 175900 0 19000 19000 19000 19000 0
218 20241118 175800 0 19000 19000 19000 19000 0
219 20241118 175700 0 19000 19000 19000 19000 0
220 20241118 175600 0 19000 19000 19000 19000 0
221 20241118 175500 0 19000 19000 19000 19000 0
222 20241118 175400 0 19000 19000 19000 19000 0
223 20241118 175300 0 19000 19000 19000 19000 0
224 20241118 175200 0 19000 19000 19000 19000 0
225 20241118 175100 0 19000 19000 19000 19000 0
226 20241118 175000 0 19000 19000 19000 19000 0
227 20241118 174900 0 19000 19000 19000 19000 0
228 20241118 174800 0 19000 19000 19000 19000 0
229 20241118 174700 0 19000 19000 19000 19000 0
230 20241118 174600 0 19000 19000 19000 19000 0
231 20241118 174500 0 19000 19000 19000 19000 0
232 20241118 174400 0 19000 19000 19000 19000 0
233 20241118 174300 0 19000 19000 19000 19000 0
234 20241118 174200 0 19000 19000 19000 19000 0
235 20241118 174100 0 19000 19000 19000 19000 0
236 20241118 174000 0 19000 19000 19000 19000 0
237 20241118 173900 0 19000 19000 19000 19000 0
238 20241118 173800 0 19000 19000 19000 19000 0
239 20241118 173700 0 19000 19000 19000 19000 0
240 20241118 173600 0 19000 19000 19000 19000 0
241 20241118 173500 0 19000 19000 19000 19000 0
242 20241118 173400 0 19000 19000 19000 19000 0
243 20241118 173300 0 19000 19000 19000 19000 0
244 20241118 173200 0 19000 19000 19000 19000 0
245 20241118 173100 0 19000 19000 19000 19000 0
246 20241118 173000 0 19000 19000 19000 19000 0
247 20241118 172900 0 19000 19000 19000 19000 0
248 20241118 172800 0 19000 19000 19000 19000 0
249 20241118 172700 0 19000 19000 19000 19000 0
250 20241118 172600 0 19000 19000 19000 19000 0
251 20241118 172500 0 19000 19000 19000 19000 0
252 20241118 172400 0 19000 19000 19000 19000 0
253 20241118 172300 0 19000 19000 19000 19000 0
254 20241118 172200 0 19000 19000 19000 19000 0
255 20241118 172100 0 19000 19000 19000 19000 0
256 20241118 172000 0 19000 19000 19000 19000 0
257 20241118 171900 0 19000 19000 19000 19000 0
258 20241118 171800 0 19000 19000 19000 19000 0
259 20241118 171700 0 19000 19000 19000 19000 0
260 20241118 171600 0 19000 19000 19000 19000 0
261 20241118 171500 0 19000 19000 19000 19000 0
262 20241118 171400 0 19000 19000 19000 19000 0
263 20241118 171300 0 19000 19000 19000 19000 0
264 20241118 171200 0 19000 19000 19000 19000 0
265 20241118 171100 0 19000 19000 19000 19000 0
266 20241118 171000 0 19000 19000 19000 19000 0
267 20241118 170900 0 19000 19000 19000 19000 0
268 20241118 170800 0 19000 19000 19000 19000 0
269 20241118 170700 0 19000 19000 19000 19000 0
270 20241118 170600 0 19000 19000 19000 19000 0
271 20241118 170500 0 19000 19000 19000 19000 0
272 20241118 170400 0 19000 19000 19000 19000 0
273 20241118 170300 0 19000 19000 19000 19000 0
274 20241118 170200 0 19000 19000 19000 19000 0
275 20241118 170100 0 19000 19000 19000 19000 0
276 20241118 170000 0 19000 19000 19000 19000 0
277 20241118 165900 0 19000 19000 19000 19000 0
278 20241118 165800 0 19000 19000 19000 19000 0
279 20241118 165700 0 19000 19000 19000 19000 0
280 20241118 165600 0 19000 19000 19000 19000 0
281 20241118 165500 0 19000 19000 19000 19000 0
282 20241118 165400 0 19000 19000 19000 19000 0
283 20241118 165300 0 19000 19000 19000 19000 0
284 20241118 165200 0 19000 19000 19000 19000 0
285 20241118 165100 0 19000 19000 19000 19000 0
286 20241118 165000 0 19000 19000 19000 19000 0
287 20241118 164900 0 19000 19000 19000 19000 0
288 20241118 164800 0 19000 19000 19000 19000 0
289 20241118 164700 0 19000 19000 19000 19000 0
290 20241118 164600 0 19000 19000 19000 19000 0
291 20241118 164500 0 19000 19000 19000 19000 0
292 20241118 164400 0 19000 19000 19000 19000 0
293 20241118 164300 0 19000 19000 19000 19000 0
294 20241118 164200 0 19000 19000 19000 19000 0
295 20241118 164100 0 19000 19000 19000 19000 0
296 20241118 164000 0 19000 19000 19000 19000 0
297 20241118 163900 0 19000 19000 19000 19000 0
298 20241118 163800 0 19000 19000 19000 19000 0
299 20241118 163700 0 19000 19000 19000 19000 0
300 20241118 163600 0 19000 19000 19000 19000 0
301 20241118 163500 0 19000 19000 19000 19000 0
302 20241118 163400 0 19000 19000 19000 19000 0
303 20241118 163300 0 19000 19000 19000 19000 0
304 20241118 163200 0 19000 19000 19000 19000 0
305 20241118 163100 0 19000 19000 19000 19000 0
306 20241118 163000 0 19000 19000 19000 19000 0
307 20241118 162900 0 19000 19000 19000 19000 0
308 20241118 162800 0 19000 19000 19000 19000 0
309 20241118 162700 0 19000 19000 19000 19000 0
310 20241118 162600 0 19000 19000 19000 19000 0
311 20241118 162500 0 19000 19000 19000 19000 0
312 20241118 162400 0 19000 19000 19000 19000 0
313 20241118 162300 0 19000 19000 19000 19000 0
314 20241118 162200 0 19000 19000 19000 19000 0
315 20241118 162100 0 19000 19000 19000 19000 0
316 20241118 162000 0 19000 19000 19000 19000 0
317 20241118 161900 0 19000 19000 19000 19000 0
318 20241118 161800 0 19000 19000 19000 19000 0
319 20241118 161700 0 19000 19000 19000 19000 0
320 20241118 161600 0 19000 19000 19000 19000 0
321 20241118 161500 0 19000 19000 19000 19000 0
322 20241118 161400 0 19000 19000 19000 19000 0
323 20241118 161300 0 19000 19000 19000 19000 0
324 20241118 161200 0 19000 19000 19000 19000 0
325 20241118 161100 0 19000 19000 19000 19000 0
326 20241118 161000 0 19000 19000 19000 19000 0
327 20241118 160900 0 19000 19000 19000 19000 0
328 20241118 160800 0 19000 19000 19000 19000 0
329 20241118 160700 0 19000 19000 19000 19000 0
330 20241118 160600 0 19000 19000 19000 19000 0
331 20241118 160500 0 19000 19000 19000 19000 0
332 20241118 160400 0 19000 19000 19000 19000 0
333 20241118 160300 0 19000 19000 19000 19000 0
334 20241118 160200 0 19000 19000 19000 19000 0
335 20241118 160100 0 19000 19000 19000 19000 0
336 20241118 160000 0 19000 19000 19000 19000 0
337 20241118 155900 0 19000 19000 19000 19000 0
338 20241118 155800 0 19000 19000 19000 19000 0
339 20241118 155700 0 19000 19000 19000 19000 0
340 20241118 155600 0 19000 19000 19000 19000 0
341 20241118 155500 0 19000 19000 19000 19000 0
342 20241118 155400 0 19000 19000 19000 19000 0
343 20241118 155300 0 19000 19000 19000 19000 0
344 20241118 155200 0 19000 19000 19000 19000 0
345 20241118 155100 0 19000 19000 19000 19000 0
346 20241118 155000 0 19000 19000 19000 19000 0
347 20241118 154900 0 19000 19000 19000 19000 0
348 20241118 154800 0 19000 19000 19000 19000 0
349 20241118 154700 0 19000 19000 19000 19000 0
350 20241118 154600 0 19000 19000 19000 19000 0
351 20241118 154500 0 19000 19000 19000 19000 0
352 20241118 154400 0 19000 19000 19000 19000 0
353 20241118 154300 0 19000 19000 19000 19000 0
354 20241118 154200 0 19000 19000 19000 19000 0
355 20241118 154100 0 19000 19000 19000 19000 0
356 20241118 154000 0 19000 19000 19000 19000 0
357 20241118 153900 0 19000 19000 19000 19000 0
358 20241118 153800 0 19000 19000 19000 19000 0
359 20241118 153700 0 19000 19000 19000 19000 0
360 20241118 153600 0 19000 19000 19000 19000 0
361 20241118 153500 0 19000 19000 19000 19000 0
362 20241118 153400 0 19000 19000 19000 19000 0
363 20241118 153300 0 19000 19000 19000 19000 0
364 20241118 153200 0 19000 19000 19000 19000 0
365 20241118 153100 0 19000 19000 19000 19000 0
366 20241118 153000 0 19000 19000 19000 19000 0
367 20241118 152900 0 19000 19000 19000 19000 0
368 20241118 152800 0 19000 19000 19000 19000 0
369 20241118 152700 0 19000 19000 19000 19000 0
370 20241118 152600 0 19000 19000 19000 19000 0
371 20241118 152500 0 19000 19000 19000 19000 0
372 20241118 152400 0 19000 19000 19000 19000 0
373 20241118 152300 0 19000 19000 19000 19000 0
374 20241118 152200 0 19000 19000 19000 19000 0
375 20241118 152100 0 19000 19000 19000 19000 0
376 20241118 152000 0 19000 19000 19000 19000 0
377 20241118 151900 0 19000 19000 19000 19000 0
378 20241118 151800 0 19000 19000 19000 19000 0
379 20241118 151700 0 19000 19000 19000 19000 0
380 20241118 151600 0 19000 19000 19000 19000 0
381 20241118 151500 0 19000 19000 19000 19000 0
382 20241118 151400 0 19000 19000 19000 19000 0
383 20241118 151300 0 19000 19000 19000 19000 0
384 20241118 151200 0 19000 19000 19000 19000 0
385 20241118 151100 0 19000 19000 19000 19000 0
386 20241118 151000 0 19000 19000 19000 19000 0
387 20241118 150900 0 19000 19000 19000 19000 0
388 20241118 150800 0 19000 19000 19000 19000 0
389 20241118 150700 0 19000 19000 19000 19000 0
390 20241118 150600 0 19000 19000 19000 19000 0
391 20241118 150500 0 19000 19000 19000 19000 0
392 20241118 150400 0 19000 19000 19000 19000 0
393 20241118 150300 0 19000 19000 19000 19000 0
394 20241118 150200 0 19000 19000 19000 19000 0
395 20241118 150100 0 19000 19000 19000 19000 0
396 20241118 150000 0 19000 19000 19000 19000 0
397 20241118 145900 0 19000 19000 19000 19000 0
398 20241118 145800 0 19000 19000 19000 19000 0
399 20241118 145700 0 19000 19000 19000 19000 0
400 20241118 145600 0 19000 19000 19000 19000 0
401 20241118 145500 0 19000 19000 19000 19000 0
402 20241118 145400 0 19000 19000 19000 19000 0
403 20241118 145300 0 19000 19000 19000 19000 0
404 20241118 145200 0 19000 19000 19000 19000 0
405 20241118 145100 0 19000 19000 19000 19000 0
406 20241118 145000 0 19000 19000 19000 19000 0
407 20241118 144900 0 19000 19000 19000 19000 0
408 20241118 144800 0 19000 19000 19000 19000 0
409 20241118 144700 0 19000 19000 19000 19000 0
410 20241118 144600 0 19000 19000 19000 19000 0
411 20241118 144500 0 19000 19000 19000 19000 0
412 20241118 144400 0 19000 19000 19000 19000 0
413 20241118 144300 0 19000 19000 19000 19000 0
414 20241118 144200 0 19000 19000 19000 19000 0
415 20241118 144100 0 19000 19000 19000 19000 0
416 20241118 144000 0 19000 19000 19000 19000 0
417 20241118 143900 0 19000 19000 19000 19000 0
418 20241118 143800 0 19000 19000 19000 19000 0
419 20241118 143700 0 19000 19000 19000 19000 0
420 20241118 143600 0 19000 19000 19000 19000 0
421 20241118 143500 0 19000 19000 19000 19000 0
422 20241118 143400 0 19000 19000 19000 19000 0
423 20241118 143300 0 19000 19000 19000 19000 0
424 20241118 143200 0 19000 19000 19000 19000 0
425 20241118 143100 0 19000 19000 19000 19000 0
426 20241118 143000 0 19000 19000 19000 19000 0
427 20241118 142900 0 19000 19000 19000 19000 0
428 20241118 142800 0 19000 19000 19000 19000 0
429 20241118 142700 0 19000 19000 19000 19000 0
430 20241118 142600 0 19000 19000 19000 19000 0
431 20241118 142500 0 19000 19000 19000 19000 0
432 20241118 142400 0 19000 19000 19000 19000 0
433 20241118 142300 0 19000 19000 19000 19000 0
434 20241118 142200 0 19000 19000 19000 19000 0
435 20241118 142100 0 19000 19000 19000 19000 0
436 20241118 142000 0 19000 19000 19000 19000 0
437 20241118 141900 0 19000 19000 19000 19000 0
438 20241118 141800 0 19000 19000 19000 19000 0
439 20241118 141700 0 19000 19000 19000 19000 0
440 20241118 141600 0 19000 19000 19000 19000 0
441 20241118 141500 0 19000 19000 19000 19000 0
442 20241118 141400 0 19000 19000 19000 19000 0
443 20241118 141300 0 19000 19000 19000 19000 0
444 20241118 141200 0 19000 19000 19000 19000 0
445 20241118 141100 0 19000 19000 19000 19000 0
446 20241118 141000 0 19000 19000 19000 19000 0
447 20241118 140900 0 19000 19000 19000 19000 0
448 20241118 140800 0 19000 19000 19000 19000 0
449 20241118 140700 0 19000 19000 19000 19000 0
450 20241118 140600 0 19000 19000 19000 19000 0
451 20241118 140500 0 19000 19000 19000 19000 0
452 20241118 140400 0 19000 19000 19000 19000 0
453 20241118 140300 0 19000 19000 19000 19000 0
454 20241118 140200 0 19000 19000 19000 19000 0
455 20241118 140100 0 19000 19000 19000 19000 0
456 20241118 140000 0 19000 19000 19000 19000 0
457 20241118 135900 0 19000 19000 19000 19000 0
458 20241118 135800 0 19000 19000 19000 19000 0
459 20241118 135700 0 19000 19000 19000 19000 0
460 20241118 135600 0 19000 19000 19000 19000 0
461 20241118 135500 0 19000 19000 19000 19000 0
462 20241118 135400 0 19000 19000 19000 19000 0
463 20241118 135300 0 19000 19000 19000 19000 0
464 20241118 135200 0 19000 19000 19000 19000 0
465 20241118 135100 0 19000 19000 19000 19000 0
466 20241118 135000 0 19000 19000 19000 19000 0
467 20241118 134900 0 19000 19000 19000 19000 0
468 20241118 134800 0 19000 19000 19000 19000 0
469 20241118 134700 0 19000 19000 19000 19000 0
470 20241118 134600 0 19000 19000 19000 19000 0
471 20241118 134500 0 19000 19000 19000 19000 0
472 20241118 134400 0 19000 19000 19000 19000 0
473 20241118 134300 0 19000 19000 19000 19000 0
474 20241118 134200 0 19000 19000 19000 19000 0
475 20241118 134100 0 19000 19000 19000 19000 0
476 20241118 134000 0 19000 19000 19000 19000 0
477 20241118 133900 0 19000 19000 19000 19000 0
478 20241118 133800 0 19000 19000 19000 19000 0
479 20241118 133700 0 19000 19000 19000 19000 0
480 20241118 133600 0 19000 19000 19000 19000 0
481 20241118 133500 0 19000 19000 19000 19000 0
482 20241118 133400 0 19000 19000 19000 19000 0
483 20241118 133300 0 19000 19000 19000 19000 0
484 20241118 133200 0 19000 19000 19000 19000 0
485 20241118 133100 0 19000 19000 19000 19000 0
486 20241118 133000 0 19000 19000 19000 19000 0
487 20241118 132900 0 19000 19000 19000 19000 0
488 20241118 132800 0 19000 19000 19000 19000 0
489 20241118 132700 0 19000 19000 19000 19000 0
490 20241118 132600 0 19000 19000 19000 19000 0
491 20241118 132500 0 19000 19000 19000 19000 0
492 20241118 132400 0 19000 19000 19000 19000 0
493 20241118 132300 0 19000 19000 19000 19000 0
494 20241118 132200 0 19000 19000 19000 19000 0
495 20241118 132100 0 19000 19000 19000 19000 0
496 20241118 132000 0 19000 19000 19000 19000 0
497 20241118 131900 0 19000 19000 19000 19000 0
498 20241118 131800 0 19000 19000 19000 19000 0
499 20241118 131700 0 19000 19000 19000 19000 0
500 20241118 131600 0 19000 19000 19000 19000 0
501 20241118 131500 0 19000 19000 19000 19000 0
502 20241118 131400 0 19000 19000 19000 19000 0
503 20241118 131300 0 19000 19000 19000 19000 0
504 20241118 131200 0 19000 19000 19000 19000 0
505 20241118 131100 0 19000 19000 19000 19000 0
506 20241118 131000 0 19000 19000 19000 19000 0
507 20241118 130900 0 19000 19000 19000 19000 0
508 20241118 130800 0 19000 19000 19000 19000 0
509 20241118 130700 0 19000 19000 19000 19000 0
510 20241118 130600 0 19000 19000 19000 19000 0
511 20241118 130500 0 19000 19000 19000 19000 0
512 20241118 130400 0 19000 19000 19000 19000 0
513 20241118 130300 0 19000 19000 19000 19000 0
514 20241118 130200 0 19000 19000 19000 19000 0
515 20241118 130100 0 19000 19000 19000 19000 0
516 20241118 130000 0 19000 19000 19000 19000 0
517 20241118 125900 0 19000 19000 19000 19000 0
518 20241118 125800 0 19000 19000 19000 19000 0
519 20241118 125700 0 19000 19000 19000 19000 0
520 20241118 125600 0 19000 19000 19000 19000 0
521 20241118 125500 0 19000 19000 19000 19000 0
522 20241118 125400 0 19000 19000 19000 19000 0
523 20241118 125300 0 19000 19000 19000 19000 0
524 20241118 125200 0 19000 19000 19000 19000 0
525 20241118 125100 0 19000 19000 19000 19000 0
526 20241118 125000 0 19000 19000 19000 19000 0
527 20241118 124900 0 19000 19000 19000 19000 0
528 20241118 124800 0 19000 19000 19000 19000 0
529 20241118 124700 0 19000 19000 19000 19000 0
530 20241118 124600 0 19000 19000 19000 19000 0
531 20241118 124500 0 19000 19000 19000 19000 0
532 20241118 124400 0 19000 19000 19000 19000 0
533 20241118 124300 0 19000 19000 19000 19000 0
534 20241118 124200 0 19000 19000 19000 19000 0
535 20241118 124100 0 19000 19000 19000 19000 0
536 20241118 124000 0 19000 19000 19000 19000 0
537 20241118 123900 0 19000 19000 19000 19000 0
538 20241118 123800 0 19000 19000 19000 19000 0
539 20241118 123700 0 19000 19000 19000 19000 0
540 20241118 123600 0 19000 19000 19000 19000 0
541 20241118 123500 0 19000 19000 19000 19000 0
542 20241118 123400 0 19000 19000 19000 19000 0
543 20241118 123300 0 19000 19000 19000 19000 0
544 20241118 123200 0 19000 19000 19000 19000 0
545 20241118 123100 0 19000 19000 19000 19000 0
546 20241118 123000 0 19000 19000 19000 19000 0
547 20241118 122900 0 19000 19000 19000 19000 0
548 20241118 122800 0 19000 19000 19000 19000 0
549 20241118 122700 0 19000 19000 19000 19000 0
550 20241118 122600 0 19000 19000 19000 19000 0
551 20241118 122500 0 19000 19000 19000 19000 0
552 20241118 122400 0 19000 19000 19000 19000 0
553 20241118 122300 0 19000 19000 19000 19000 0
554 20241118 122200 0 19000 19000 19000 19000 0
555 20241118 122100 0 19000 19000 19000 19000 0
556 20241118 122000 0 19000 19000 19000 19000 0
557 20241118 121900 0 19000 19000 19000 19000 0
558 20241118 121800 0 19000 19000 19000 19000 0
559 20241118 121700 0 19000 19000 19000 19000 0
560 20241118 121600 0 19000 19000 19000 19000 0
561 20241118 121500 0 19000 19000 19000 19000 0
562 20241118 121400 0 19000 19000 19000 19000 0
563 20241118 121300 0 19000 19000 19000 19000 0
564 20241118 121200 0 19000 19000 19000 19000 0
565 20241118 121100 0 19000 19000 19000 19000 0
566 20241118 121000 0 19000 19000 19000 19000 0
567 20241118 120900 0 19000 19000 19000 19000 0
568 20241118 120800 0 19000 19000 19000 19000 0
569 20241118 120700 0 19000 19000 19000 19000 0
570 20241118 120600 0 19000 19000 19000 19000 0
571 20241118 120500 0 19000 19000 19000 19000 0
572 20241118 120400 0 19000 19000 19000 19000 0
573 20241118 120300 0 19000 19000 19000 19000 0
574 20241118 120200 0 19000 19000 19000 19000 0
575 20241118 120100 0 19000 19000 19000 19000 0
576 20241118 120000 0 19000 19000 19000 19000 0
577 20241118 115900 0 19000 19000 19000 19000 0
578 20241118 115800 0 19000 19000 19000 19000 0
579 20241118 115700 0 19000 19000 19000 19000 0
580 20241118 115600 0 19000 19000 19000 19000 0
581 20241118 115500 0 19000 19000 19000 19000 0
582 20241118 115400 0 19000 19000 19000 19000 0
583 20241118 115300 0 19000 19000 19000 19000 0
584 20241118 115200 0 19000 19000 19000 19000 0
585 20241118 115100 0 19000 19000 19000 19000 0
586 20241118 115000 0 19000 19000 19000 19000 0
587 20241118 114900 0 19000 19000 19000 19000 0
588 20241118 114800 0 19000 19000 19000 19000 0
589 20241118 114700 0 19000 19000 19000 19000 0
590 20241118 114600 0 19000 19000 19000 19000 0
591 20241118 114500 0 19000 19000 19000 19000 0
592 20241118 114400 0 19000 19000 19000 19000 0
593 20241118 114300 0 19000 19000 19000 19000 0
594 20241118 114200 0 19000 19000 19000 19000 0
595 20241118 114100 0 19000 19000 19000 19000 0
596 20241118 114000 0 19000 19000 19000 19000 0
597 20241118 113900 0 19000 19000 19000 19000 0
598 20241118 113800 0 19000 19000 19000 19000 0
599 20241118 113700 0 19000 19000 19000 19000 0
600 20241118 113600 0 19000 19000 19000 19000 0
601 20241118 113500 0 19000 19000 19000 19000 0
602 20241118 113400 0 19000 19000 19000 19000 0
603 20241118 113300 0 19000 19000 19000 19000 0
604 20241118 113200 0 19000 19000 19000 19000 0
605 20241118 113100 0 19000 19000 19000 19000 0
606 20241118 113000 0 19000 19000 19000 19000 0
607 20241118 112900 0 19000 19000 19000 19000 0
608 20241118 112800 0 19000 19000 19000 19000 0
609 20241118 112700 0 19000 19000 19000 19000 0
610 20241118 112600 0 19000 19000 19000 19000 0
611 20241118 112500 0 19000 19000 19000 19000 0
612 20241118 112400 0 19000 19000 19000 19000 0
613 20241118 112300 0 19000 19000 19000 19000 0
614 20241118 112200 0 19000 19000 19000 19000 0
615 20241118 112100 0 19000 19000 19000 19000 0
616 20241118 112000 0 19000 19000 19000 19000 0
617 20241118 111900 0 19000 19000 19000 19000 0
618 20241118 111800 0 19000 19000 19000 19000 0
619 20241118 111700 0 19000 19000 19000 19000 0
620 20241118 111600 0 19000 19000 19000 19000 0
621 20241118 111500 0 19000 19000 19000 19000 0
622 20241118 111400 0 19000 19000 19000 19000 0
623 20241118 111300 0 19000 19000 19000 19000 0
624 20241118 111200 0 19000 19000 19000 19000 0
625 20241118 111100 0 19000 19000 19000 19000 0
626 20241118 111000 0 19000 19000 19000 19000 0
627 20241118 110900 0 19000 19000 19000 19000 0
628 20241118 110800 0 19000 19000 19000 19000 0
629 20241118 110700 0 19000 19000 19000 19000 0
630 20241118 110600 0 19000 19000 19000 19000 0
631 20241118 110500 0 19000 19000 19000 19000 0
632 20241118 110400 0 19000 19000 19000 19000 0
633 20241118 110300 0 19000 19000 19000 19000 0
634 20241118 110200 0 19000 19000 19000 19000 0
635 20241118 110100 0 19000 19000 19000 19000 0
636 20241118 110000 0 19000 19000 19000 19000 0
637 20241118 105900 0 19000 19000 19000 19000 0
638 20241118 105800 0 19000 19000 19000 19000 0
639 20241118 105700 0 19000 19000 19000 19000 0
640 20241118 105600 0 19000 19000 19000 19000 0
641 20241118 105500 0 19000 19000 19000 19000 0
642 20241118 105400 0 19000 19000 19000 19000 0
643 20241118 105300 0 19000 19000 19000 19000 0
644 20241118 105200 0 19000 19000 19000 19000 0
645 20241118 105100 0 19000 19000 19000 19000 0
646 20241118 105000 0 19000 19000 19000 19000 0
647 20241118 104900 0 19000 19000 19000 19000 0
648 20241118 104800 0 19000 19000 19000 19000 0
649 20241118 104700 0 19000 19000 19000 19000 0
650 20241118 104600 0 19000 19000 19000 19000 0
651 20241118 104500 0 19000 19000 19000 19000 0
652 20241118 104400 0 19000 19000 19000 19000 0
653 20241118 104300 0 19000 19000 19000 19000 0
654 20241118 104200 0 19000 19000 19000 19000 0
655 20241118 104100 0 19000 19000 19000 19000 0
656 20241118 104000 0 19000 19000 19000 19000 0
657 20241118 103900 0 19000 19000 19000 19000 0
658 20241118 103800 0 19000 19000 19000 19000 0
659 20241118 103700 0 19000 19000 19000 19000 0
660 20241118 103600 0 19000 19000 19000 19000 0
661 20241118 103500 0 19000 19000 19000 19000 0
662 20241118 103400 0 19000 19000 19000 19000 0
663 20241118 103300 0 19000 19000 19000 19000 0
664 20241118 103200 0 19000 19000 19000 19000 0
665 20241118 103100 0 19000 19000 19000 19000 0
666 20241118 103000 0 19000 19000 19000 19000 0
667 20241118 102900 0 19000 19000 19000 19000 0
668 20241118 102800 0 19000 19000 19000 19000 0
669 20241118 102700 0 19000 19000 19000 19000 0
670 20241118 102600 0 19000 19000 19000 19000 0
671 20241118 102500 0 19000 19000 19000 19000 0
672 20241118 102400 0 19000 19000 19000 19000 0
673 20241118 102300 0 19000 19000 19000 19000 0
674 20241118 102200 0 19000 19000 19000 19000 0
675 20241118 102100 0 19000 19000 19000 19000 0
676 20241118 102000 0 19000 19000 19000 19000 0
677 20241118 101900 0 19000 19000 19000 19000 0
678 20241118 101800 0 19000 19000 19000 19000 0
679 20241118 101700 0 19000 19000 19000 19000 0
680 20241118 101600 0 19000 19000 19000 19000 0
681 20241118 101500 0 19000 19000 19000 19000 0
682 20241118 101400 0 19000 19000 19000 19000 0
683 20241118 101300 0 19000 19000 19000 19000 0
684 20241118 101200 0 19000 19000 19000 19000 0
685 20241118 101100 0 19000 19000 19000 19000 0
686 20241118 101000 0 19000 19000 19000 19000 0
687 20241118 100900 0 19000 19000 19000 19000 0
688 20241118 100800 0 19000 19000 19000 19000 0
689 20241118 100700 0 19000 19000 19000 19000 0
690 20241118 100600 0 19000 19000 19000 19000 0
691 20241118 100500 0 19000 19000 19000 19000 0
692 20241118 100400 0 19000 19000 19000 19000 0
693 20241118 100300 0 19000 19000 19000 19000 0
694 20241118 100200 0 19000 19000 19000 19000 0
695 20241118 100100 0 19000 19000 19000 19000 0
696 20241118 100000 0 19000 19000 19000 19000 0
697 20241118 095900 0 19000 19000 19000 19000 0
698 20241118 095800 0 19000 19000 19000 19000 0
699 20241118 095700 0 19000 19000 19000 19000 0
700 20241118 095600 0 19000 19000 19000 19000 0
701 20241118 095500 0 19000 19000 19000 19000 0
702 20241118 095400 0 19000 19000 19000 19000 0
703 20241118 095300 0 19000 19000 19000 19000 0
704 20241118 095200 0 19000 19000 19000 19000 0
705 20241118 095100 0 19000 19000 19000 19000 0
706 20241118 095000 0 19000 19000 19000 19000 0
707 20241118 094900 0 19000 19000 19000 19000 0
708 20241118 094800 0 19000 19000 19000 19000 0
709 20241118 094700 0 19000 19000 19000 19000 0
710 20241118 094600 0 19000 19000 19000 19000 0
711 20241118 094500 0 19000 19000 19000 19000 0
712 20241118 094400 0 19000 19000 19000 19000 0
713 20241118 094300 0 19000 19000 19000 19000 0
714 20241118 094200 0 19000 19000 19000 19000 0
715 20241118 094100 0 19000 19000 19000 19000 0
716 20241118 094000 0 19000 19000 19000 19000 0
717 20241118 093900 0 19000 19000 19000 19000 0
718 20241118 093800 0 19000 19000 19000 19000 0
719 20241118 093700 0 19000 19000 19000 19000 0
720 20241118 093600 0 19000 19000 19000 19000 0
721 20241118 093500 0 19000 19000 19000 19000 0
722 20241118 093400 0 19000 19000 19000 19000 0
723 20241118 093300 0 19000 19000 19000 19000 0
724 20241118 093200 0 19000 19000 19000 19000 0
725 20241118 093100 0 19000 19000 19000 19000 0
726 20241118 093000 0 19000 19000 19000 19000 0
727 20241118 092900 0 19000 19000 19000 19000 0
728 20241118 092800 0 19000 19000 19000 19000 0
729 20241118 092700 0 19000 19000 19000 19000 0
730 20241118 092600 0 19000 19000 19000 19000 0
731 20241118 092500 0 19000 19000 19000 19000 0
732 20241118 092400 0 19000 19000 19000 19000 0
733 20241118 092300 0 19000 19000 19000 19000 0
734 20241118 092200 0 19000 19000 19000 19000 0
735 20241118 092100 0 19000 19000 19000 19000 0
736 20241118 092000 0 19000 19000 19000 19000 0
737 20241118 091900 0 19000 19000 19000 19000 0
738 20241118 091800 0 19000 19000 19000 19000 0
739 20241118 091700 0 19000 19000 19000 19000 0
740 20241118 091600 0 19000 19000 19000 19000 0
741 20241118 091500 0 19000 19000 19000 19000 0
742 20241118 091400 0 19000 19000 19000 19000 0
743 20241118 091300 0 19000 19000 19000 19000 0
744 20241118 091200 0 19000 19000 19000 19000 0
745 20241118 091100 0 19000 19000 19000 19000 0
746 20241118 091000 0 19000 19000 19000 19000 0
747 20241118 090900 0 19000 19000 19000 19000 0
748 20241118 090800 0 19000 19000 19000 19000 0
749 20241118 090700 0 19000 19000 19000 19000 0
750 20241118 090600 0 19000 19000 19000 19000 0
751 20241118 090500 0 19000 19000 19000 19000 0
752 20241118 090400 0 19000 19000 19000 19000 0
753 20241118 090300 0 19000 19000 19000 19000 0
754 20241118 090200 0 19000 19000 19000 19000 0
755 20241118 090100 0 19000 19000 19000 19000 0
756 20241118 090000 0 19000 19000 19000 19000 0