ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

629
046070/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192700,0,10280,10280,10280,10280,0
20241120,192600,0,10280,10280,10280,10280,0
20241120,192500,0,10280,10280,10280,10280,0
20241120,192400,0,10280,10280,10280,10280,0
20241120,192300,0,10280,10280,10280,10280,0
20241120,192200,0,10280,10280,10280,10280,0
20241120,192100,0,10280,10280,10280,10280,0
20241120,192000,0,10280,10280,10280,10280,0
20241120,191900,0,10280,10280,10280,10280,0
20241120,191800,0,10280,10280,10280,10280,0
20241120,191700,0,10280,10280,10280,10280,0
20241120,191600,0,10280,10280,10280,10280,0
20241120,191500,0,10280,10280,10280,10280,0
20241120,191400,0,10280,10280,10280,10280,0
20241120,191300,0,10280,10280,10280,10280,0
20241120,191200,0,10280,10280,10280,10280,0
20241120,191100,0,10280,10280,10280,10280,0
20241120,191000,0,10280,10280,10280,10280,0
20241120,190900,0,10280,10280,10280,10280,0
20241120,190800,0,10280,10280,10280,10280,0
20241120,190700,0,10280,10280,10280,10280,0
20241120,190600,0,10280,10280,10280,10280,0
20241120,190500,0,10280,10280,10280,10280,0
20241120,190400,0,10280,10280,10280,10280,0
20241120,190300,0,10280,10280,10280,10280,0
20241120,190200,0,10280,10280,10280,10280,0
20241120,190100,0,10280,10280,10280,10280,0
20241120,190000,0,10280,10280,10280,10280,0
20241120,185900,0,10280,10280,10280,10280,0
20241120,185800,0,10280,10280,10280,10280,0
20241120,185700,0,10280,10280,10280,10280,0
20241120,185600,0,10280,10280,10280,10280,0
20241120,185500,0,10280,10280,10280,10280,0
20241120,185400,0,10280,10280,10280,10280,0
20241120,185300,0,10280,10280,10280,10280,0
20241120,185200,0,10280,10280,10280,10280,0
20241120,185100,0,10280,10280,10280,10280,0
20241120,185000,0,10280,10280,10280,10280,0
20241120,184900,0,10280,10280,10280,10280,0
20241120,184800,0,10280,10280,10280,10280,0
20241120,184700,0,10280,10280,10280,10280,0
20241120,184600,0,10280,10280,10280,10280,0
20241120,184500,0,10280,10280,10280,10280,0
20241120,184400,0,10280,10280,10280,10280,0
20241120,184300,0,10280,10280,10280,10280,0
20241120,184200,0,10280,10280,10280,10280,0
20241120,184100,0,10280,10280,10280,10280,0
20241120,184000,0,10280,10280,10280,10280,0
20241120,183900,0,10280,10280,10280,10280,0
20241120,183800,0,10280,10280,10280,10280,0
20241120,183700,0,10280,10280,10280,10280,0
20241120,183600,0,10280,10280,10280,10280,0
20241120,183500,0,10280,10280,10280,10280,0
20241120,183400,0,10280,10280,10280,10280,0
20241120,183300,0,10280,10280,10280,10280,0
20241120,183200,0,10280,10280,10280,10280,0
20241120,183100,0,10280,10280,10280,10280,0
20241120,183000,0,10280,10280,10280,10280,0
20241120,182900,0,10280,10280,10280,10280,0
20241120,182800,0,10280,10280,10280,10280,0
20241120,182700,0,10280,10280,10280,10280,0
20241120,182600,0,10280,10280,10280,10280,0
20241120,182500,0,10280,10280,10280,10280,0
20241120,182400,0,10280,10280,10280,10280,0
20241120,182300,0,10280,10280,10280,10280,0
20241120,182200,0,10280,10280,10280,10280,0
20241120,182100,0,10280,10280,10280,10280,0
20241120,182000,0,10280,10280,10280,10280,0
20241120,181900,0,10280,10280,10280,10280,0
20241120,181800,0,10280,10280,10280,10280,0
20241120,181700,0,10280,10280,10280,10280,0
20241120,181600,0,10280,10280,10280,10280,0
20241120,181500,0,10280,10280,10280,10280,0
20241120,181400,0,10280,10280,10280,10280,0
20241120,181300,0,10280,10280,10280,10280,0
20241120,181200,0,10280,10280,10280,10280,0
20241120,181100,0,10280,10280,10280,10280,0
20241120,181000,0,10280,10280,10280,10280,0
20241120,180900,0,10280,10280,10280,10280,0
20241120,180800,0,10280,10280,10280,10280,0
20241120,180700,0,10280,10280,10280,10280,0
20241120,180600,0,10280,10280,10280,10280,0
20241120,180500,0,10280,10280,10280,10280,0
20241120,180400,0,10280,10280,10280,10280,0
20241120,180300,0,10280,10280,10280,10280,0
20241120,180200,0,10280,10280,10280,10280,0
20241120,180100,0,10280,10280,10280,10280,0
20241120,180000,0,10280,10280,10280,10280,0
20241120,175900,0,10280,10280,10280,10280,0
20241120,175800,0,10280,10280,10280,10280,0
20241120,175700,0,10280,10280,10280,10280,0
20241120,175600,0,10280,10280,10280,10280,0
20241120,175500,0,10280,10280,10280,10280,0
20241120,175400,0,10280,10280,10280,10280,0
20241120,175300,0,10280,10280,10280,10280,0
20241120,175200,0,10280,10280,10280,10280,0
20241120,175100,0,10280,10280,10280,10280,0
20241120,175000,0,10280,10280,10280,10280,0
20241120,174900,0,10280,10280,10280,10280,0
20241120,174800,0,10280,10280,10280,10280,0
20241120,174700,0,10280,10280,10280,10280,0
20241120,174600,0,10280,10280,10280,10280,0
20241120,174500,0,10280,10280,10280,10280,0
20241120,174400,0,10280,10280,10280,10280,0
20241120,174300,0,10280,10280,10280,10280,0
20241120,174200,0,10280,10280,10280,10280,0
20241120,174100,0,10280,10280,10280,10280,0
20241120,174000,0,10280,10280,10280,10280,0
20241120,173900,0,10280,10280,10280,10280,0
20241120,173800,0,10280,10280,10280,10280,0
20241120,173700,0,10280,10280,10280,10280,0
20241120,173600,0,10280,10280,10280,10280,0
20241120,173500,0,10280,10280,10280,10280,0
20241120,173400,0,10280,10280,10280,10280,0
20241120,173300,0,10280,10280,10280,10280,0
20241120,173200,0,10280,10280,10280,10280,0
20241120,173100,0,10280,10280,10280,10280,0
20241120,173000,0,10280,10280,10280,10280,0
20241120,172900,0,10280,10280,10280,10280,0
20241120,172800,0,10280,10280,10280,10280,0
20241120,172700,0,10280,10280,10280,10280,0
20241120,172600,0,10280,10280,10280,10280,0
20241120,172500,0,10280,10280,10280,10280,0
20241120,172400,0,10280,10280,10280,10280,0
20241120,172300,0,10280,10280,10280,10280,0
20241120,172200,0,10280,10280,10280,10280,0
20241120,172100,0,10280,10280,10280,10280,0
20241120,172000,0,10280,10280,10280,10280,0
20241120,171900,0,10280,10280,10280,10280,0
20241120,171800,0,10280,10280,10280,10280,0
20241120,171700,0,10280,10280,10280,10280,0
20241120,171600,0,10280,10280,10280,10280,0
20241120,171500,0,10280,10280,10280,10280,0
20241120,171400,0,10280,10280,10280,10280,0
20241120,171300,0,10280,10280,10280,10280,0
20241120,171200,0,10280,10280,10280,10280,0
20241120,171100,0,10280,10280,10280,10280,0
20241120,171000,0,10280,10280,10280,10280,0
20241120,170900,0,10280,10280,10280,10280,0
20241120,170800,0,10280,10280,10280,10280,0
20241120,170700,0,10280,10280,10280,10280,0
20241120,170600,0,10280,10280,10280,10280,0
20241120,170500,0,10280,10280,10280,10280,0
20241120,170400,0,10280,10280,10280,10280,0
20241120,170300,0,10280,10280,10280,10280,0
20241120,170200,0,10280,10280,10280,10280,0
20241120,170100,0,10280,10280,10280,10280,0
20241120,170000,0,10280,10280,10280,10280,0
20241120,165900,0,10280,10280,10280,10280,0
20241120,165800,0,10280,10280,10280,10280,0
20241120,165700,0,10280,10280,10280,10280,0
20241120,165600,0,10280,10280,10280,10280,0
20241120,165500,0,10280,10280,10280,10280,0
20241120,165400,0,10280,10280,10280,10280,0
20241120,165300,0,10280,10280,10280,10280,0
20241120,165200,0,10280,10280,10280,10280,0
20241120,165100,0,10280,10280,10280,10280,0
20241120,165000,0,10280,10280,10280,10280,0
20241120,164900,0,10280,10280,10280,10280,0
20241120,164800,0,10280,10280,10280,10280,0
20241120,164700,0,10280,10280,10280,10280,0
20241120,164600,0,10280,10280,10280,10280,0
20241120,164500,0,10280,10280,10280,10280,0
20241120,164400,0,10280,10280,10280,10280,0
20241120,164300,0,10280,10280,10280,10280,0
20241120,164200,0,10280,10280,10280,10280,0
20241120,164100,0,10280,10280,10280,10280,0
20241120,164000,0,10280,10280,10280,10280,0
20241120,163900,0,10280,10280,10280,10280,0
20241120,163800,0,10280,10280,10280,10280,0
20241120,163700,0,10280,10280,10280,10280,0
20241120,163600,0,10280,10280,10280,10280,0
20241120,163500,0,10280,10280,10280,10280,0
20241120,163400,0,10280,10280,10280,10280,0
20241120,163300,0,10280,10280,10280,10280,0
20241120,163200,0,10280,10280,10280,10280,0
20241120,163100,0,10280,10280,10280,10280,0
20241120,163000,0,10280,10280,10280,10280,0
20241120,162900,0,10280,10280,10280,10280,0
20241120,162800,0,10280,10280,10280,10280,0
20241120,162700,0,10280,10280,10280,10280,0
20241120,162600,0,10280,10280,10280,10280,0
20241120,162500,0,10280,10280,10280,10280,0
20241120,162400,0,10280,10280,10280,10280,0
20241120,162300,0,10280,10280,10280,10280,0
20241120,162200,0,10280,10280,10280,10280,0
20241120,162100,0,10280,10280,10280,10280,0
20241120,162000,0,10280,10280,10280,10280,0
20241120,161900,0,10280,10280,10280,10280,0
20241120,161800,0,10280,10280,10280,10280,0
20241120,161700,0,10280,10280,10280,10280,0
20241120,161600,0,10280,10280,10280,10280,0
20241120,161500,0,10280,10280,10280,10280,0
20241120,161400,0,10280,10280,10280,10280,0
20241120,161300,0,10280,10280,10280,10280,0
20241120,161200,0,10280,10280,10280,10280,0
20241120,161100,0,10280,10280,10280,10280,0
20241120,161000,0,10280,10280,10280,10280,0
20241120,160900,0,10280,10280,10280,10280,0
20241120,160800,0,10280,10280,10280,10280,0
20241120,160700,0,10280,10280,10280,10280,0
20241120,160600,0,10280,10280,10280,10280,0
20241120,160500,0,10280,10280,10280,10280,0
20241120,160400,0,10280,10280,10280,10280,0
20241120,160300,0,10280,10280,10280,10280,0
20241120,160200,0,10280,10280,10280,10280,0
20241120,160100,0,10280,10280,10280,10280,0
20241120,160000,0,10280,10280,10280,10280,0
20241120,155900,0,10280,10280,10280,10280,0
20241120,155800,0,10280,10280,10280,10280,0
20241120,155700,0,10280,10280,10280,10280,0
20241120,155600,0,10280,10280,10280,10280,0
20241120,155500,0,10280,10280,10280,10280,0
20241120,155400,0,10280,10280,10280,10280,0
20241120,155300,0,10280,10280,10280,10280,0
20241120,155200,0,10280,10280,10280,10280,0
20241120,155100,0,10280,10280,10280,10280,0
20241120,155000,0,10280,10280,10280,10280,0
20241120,154900,0,10280,10280,10280,10280,0
20241120,154800,0,10280,10280,10280,10280,0
20241120,154700,0,10280,10280,10280,10280,0
20241120,154600,0,10280,10280,10280,10280,0
20241120,154500,0,10280,10280,10280,10280,0
20241120,154400,0,10280,10280,10280,10280,0
20241120,154300,0,10280,10280,10280,10280,0
20241120,154200,0,10280,10280,10280,10280,0
20241120,154100,0,10280,10280,10280,10280,0
20241120,154000,0,10280,10280,10280,10280,0
20241120,153900,0,10280,10280,10280,10280,0
20241120,153800,0,10280,10280,10280,10280,0
20241120,153700,0,10280,10280,10280,10280,0
20241120,153600,0,10280,10280,10280,10280,0
20241120,153500,0,10280,10280,10280,10280,0
20241120,153400,0,10280,10280,10280,10280,0
20241120,153300,0,10280,10280,10280,10280,0
20241120,153200,0,10280,10280,10280,10280,0
20241120,153100,0,10280,10280,10280,10280,0
20241120,153000,0,10280,10280,10280,10280,0
20241120,152900,0,10280,10280,10280,10280,0
20241120,152800,0,10280,10280,10280,10280,0
20241120,152700,0,10280,10280,10280,10280,0
20241120,152600,0,10280,10280,10280,10280,0
20241120,152500,0,10280,10280,10280,10280,0
20241120,152400,0,10280,10280,10280,10280,0
20241120,152300,0,10280,10280,10280,10280,0
20241120,152200,0,10280,10280,10280,10280,0
20241120,152100,0,10280,10280,10280,10280,0
20241120,152000,0,10280,10280,10280,10280,0
20241120,151900,0,10280,10280,10280,10280,0
20241120,151800,0,10280,10280,10280,10280,0
20241120,151700,0,10280,10280,10280,10280,0
20241120,151600,0,10280,10280,10280,10280,0
20241120,151500,0,10280,10280,10280,10280,0
20241120,151400,0,10280,10280,10280,10280,0
20241120,151300,0,10280,10280,10280,10280,0
20241120,151200,0,10280,10280,10280,10280,0
20241120,151100,0,10280,10280,10280,10280,0
20241120,151000,0,10280,10280,10280,10280,0
20241120,150900,0,10280,10280,10280,10280,0
20241120,150800,0,10280,10280,10280,10280,0
20241120,150700,0,10280,10280,10280,10280,0
20241120,150600,0,10280,10280,10280,10280,0
20241120,150500,0,10280,10280,10280,10280,0
20241120,150400,0,10280,10280,10280,10280,0
20241120,150300,0,10280,10280,10280,10280,0
20241120,150200,0,10280,10280,10280,10280,0
20241120,150100,0,10280,10280,10280,10280,0
20241120,150000,0,10280,10280,10280,10280,0
20241120,145900,0,10280,10280,10280,10280,0
20241120,145800,0,10280,10280,10280,10280,0
20241120,145700,0,10280,10280,10280,10280,0
20241120,145600,0,10280,10280,10280,10280,0
20241120,145500,0,10280,10280,10280,10280,0
20241120,145400,0,10280,10280,10280,10280,0
20241120,145300,0,10280,10280,10280,10280,0
20241120,145200,0,10280,10280,10280,10280,0
20241120,145100,0,10280,10280,10280,10280,0
20241120,145000,0,10280,10280,10280,10280,0
20241120,144900,0,10280,10280,10280,10280,0
20241120,144800,0,10280,10280,10280,10280,0
20241120,144700,0,10280,10280,10280,10280,0
20241120,144600,0,10280,10280,10280,10280,0
20241120,144500,0,10280,10280,10280,10280,0
20241120,144400,0,10280,10280,10280,10280,0
20241120,144300,0,10280,10280,10280,10280,0
20241120,144200,0,10280,10280,10280,10280,0
20241120,144100,0,10280,10280,10280,10280,0
20241120,144000,0,10280,10280,10280,10280,0
20241120,143900,0,10280,10280,10280,10280,0
20241120,143800,0,10280,10280,10280,10280,0
20241120,143700,0,10280,10280,10280,10280,0
20241120,143600,0,10280,10280,10280,10280,0
20241120,143500,0,10280,10280,10280,10280,0
20241120,143400,0,10280,10280,10280,10280,0
20241120,143300,0,10280,10280,10280,10280,0
20241120,143200,0,10280,10280,10280,10280,0
20241120,143100,0,10280,10280,10280,10280,0
20241120,143000,0,10280,10280,10280,10280,0
20241120,142900,0,10280,10280,10280,10280,0
20241120,142800,0,10280,10280,10280,10280,0
20241120,142700,0,10280,10280,10280,10280,0
20241120,142600,0,10280,10280,10280,10280,0
20241120,142500,0,10280,10280,10280,10280,0
20241120,142400,0,10280,10280,10280,10280,0
20241120,142300,0,10280,10280,10280,10280,0
20241120,142200,0,10280,10280,10280,10280,0
20241120,142100,0,10280,10280,10280,10280,0
20241120,142000,0,10280,10280,10280,10280,0
20241120,141900,0,10280,10280,10280,10280,0
20241120,141800,0,10280,10280,10280,10280,0
20241120,141700,0,10280,10280,10280,10280,0
20241120,141600,0,10280,10280,10280,10280,0
20241120,141500,0,10280,10280,10280,10280,0
20241120,141400,0,10280,10280,10280,10280,0
20241120,141300,0,10280,10280,10280,10280,0
20241120,141200,0,10280,10280,10280,10280,0
20241120,141100,0,10280,10280,10280,10280,0
20241120,141000,0,10280,10280,10280,10280,0
20241120,140900,0,10280,10280,10280,10280,0
20241120,140800,0,10280,10280,10280,10280,0
20241120,140700,0,10280,10280,10280,10280,0
20241120,140600,0,10280,10280,10280,10280,0
20241120,140500,0,10280,10280,10280,10280,0
20241120,140400,0,10280,10280,10280,10280,0
20241120,140300,0,10280,10280,10280,10280,0
20241120,140200,0,10280,10280,10280,10280,0
20241120,140100,0,10280,10280,10280,10280,0
20241120,140000,0,10280,10280,10280,10280,0
20241120,135900,0,10280,10280,10280,10280,0
20241120,135800,0,10280,10280,10280,10280,0
20241120,135700,0,10280,10280,10280,10280,0
20241120,135600,0,10280,10280,10280,10280,0
20241120,135500,0,10280,10280,10280,10280,0
20241120,135400,0,10280,10280,10280,10280,0
20241120,135300,0,10280,10280,10280,10280,0
20241120,135200,0,10280,10280,10280,10280,0
20241120,135100,0,10280,10280,10280,10280,0
20241120,135000,0,10280,10280,10280,10280,0
20241120,134900,0,10280,10280,10280,10280,0
20241120,134800,0,10280,10280,10280,10280,0
20241120,134700,0,10280,10280,10280,10280,0
20241120,134600,0,10280,10280,10280,10280,0
20241120,134500,0,10280,10280,10280,10280,0
20241120,134400,0,10280,10280,10280,10280,0
20241120,134300,0,10280,10280,10280,10280,0
20241120,134200,0,10280,10280,10280,10280,0
20241120,134100,0,10280,10280,10280,10280,0
20241120,134000,0,10280,10280,10280,10280,0
20241120,133900,0,10280,10280,10280,10280,0
20241120,133800,0,10280,10280,10280,10280,0
20241120,133700,0,10280,10280,10280,10280,0
20241120,133600,0,10280,10280,10280,10280,0
20241120,133500,0,10280,10280,10280,10280,0
20241120,133400,0,10280,10280,10280,10280,0
20241120,133300,0,10280,10280,10280,10280,0
20241120,133200,0,10280,10280,10280,10280,0
20241120,133100,0,10280,10280,10280,10280,0
20241120,133000,0,10280,10280,10280,10280,0
20241120,132900,0,10280,10280,10280,10280,0
20241120,132800,0,10280,10280,10280,10280,0
20241120,132700,0,10280,10280,10280,10280,0
20241120,132600,0,10280,10280,10280,10280,0
20241120,132500,0,10280,10280,10280,10280,0
20241120,132400,0,10280,10280,10280,10280,0
20241120,132300,0,10280,10280,10280,10280,0
20241120,132200,0,10280,10280,10280,10280,0
20241120,132100,0,10280,10280,10280,10280,0
20241120,132000,0,10280,10280,10280,10280,0
20241120,131900,0,10280,10280,10280,10280,0
20241120,131800,0,10280,10280,10280,10280,0
20241120,131700,0,10280,10280,10280,10280,0
20241120,131600,0,10280,10280,10280,10280,0
20241120,131500,0,10280,10280,10280,10280,0
20241120,131400,0,10280,10280,10280,10280,0
20241120,131300,0,10280,10280,10280,10280,0
20241120,131200,0,10280,10280,10280,10280,0
20241120,131100,0,10280,10280,10280,10280,0
20241120,131000,0,10280,10280,10280,10280,0
20241120,130900,0,10280,10280,10280,10280,0
20241120,130800,0,10280,10280,10280,10280,0
20241120,130700,0,10280,10280,10280,10280,0
20241120,130600,0,10280,10280,10280,10280,0
20241120,130500,0,10280,10280,10280,10280,0
20241120,130400,0,10280,10280,10280,10280,0
20241120,130300,0,10280,10280,10280,10280,0
20241120,130200,0,10280,10280,10280,10280,0
20241120,130100,0,10280,10280,10280,10280,0
20241120,130000,0,10280,10280,10280,10280,0
20241120,125900,0,10280,10280,10280,10280,0
20241120,125800,0,10280,10280,10280,10280,0
20241120,125700,0,10280,10280,10280,10280,0
20241120,125600,0,10280,10280,10280,10280,0
20241120,125500,0,10280,10280,10280,10280,0
20241120,125400,0,10280,10280,10280,10280,0
20241120,125300,0,10280,10280,10280,10280,0
20241120,125200,0,10280,10280,10280,10280,0
20241120,125100,0,10280,10280,10280,10280,0
20241120,125000,0,10280,10280,10280,10280,0
20241120,124900,0,10280,10280,10280,10280,0
20241120,124800,0,10280,10280,10280,10280,0
20241120,124700,0,10280,10280,10280,10280,0
20241120,124600,0,10280,10280,10280,10280,0
20241120,124500,0,10280,10280,10280,10280,0
20241120,124400,0,10280,10280,10280,10280,0
20241120,124300,0,10280,10280,10280,10280,0
20241120,124200,0,10280,10280,10280,10280,0
20241120,124100,0,10280,10280,10280,10280,0
20241120,124000,0,10280,10280,10280,10280,0
20241120,123900,0,10280,10280,10280,10280,0
20241120,123800,0,10280,10280,10280,10280,0
20241120,123700,0,10280,10280,10280,10280,0
20241120,123600,0,10280,10280,10280,10280,0
20241120,123500,0,10280,10280,10280,10280,0
20241120,123400,0,10280,10280,10280,10280,0
20241120,123300,0,10280,10280,10280,10280,0
20241120,123200,0,10280,10280,10280,10280,0
20241120,123100,0,10280,10280,10280,10280,0
20241120,123000,0,10280,10280,10280,10280,0
20241120,122900,0,10280,10280,10280,10280,0
20241120,122800,0,10280,10280,10280,10280,0
20241120,122700,0,10280,10280,10280,10280,0
20241120,122600,0,10280,10280,10280,10280,0
20241120,122500,0,10280,10280,10280,10280,0
20241120,122400,0,10280,10280,10280,10280,0
20241120,122300,0,10280,10280,10280,10280,0
20241120,122200,0,10280,10280,10280,10280,0
20241120,122100,0,10280,10280,10280,10280,0
20241120,122000,0,10280,10280,10280,10280,0
20241120,121900,0,10280,10280,10280,10280,0
20241120,121800,0,10280,10280,10280,10280,0
20241120,121700,0,10280,10280,10280,10280,0
20241120,121600,0,10280,10280,10280,10280,0
20241120,121500,0,10280,10280,10280,10280,0
20241120,121400,0,10280,10280,10280,10280,0
20241120,121300,0,10280,10280,10280,10280,0
20241120,121200,0,10280,10280,10280,10280,0
20241120,121100,0,10280,10280,10280,10280,0
20241120,121000,0,10280,10280,10280,10280,0
20241120,120900,0,10280,10280,10280,10280,0
20241120,120800,0,10280,10280,10280,10280,0
20241120,120700,0,10280,10280,10280,10280,0
20241120,120600,0,10280,10280,10280,10280,0
20241120,120500,0,10280,10280,10280,10280,0
20241120,120400,0,10280,10280,10280,10280,0
20241120,120300,0,10280,10280,10280,10280,0
20241120,120200,0,10280,10280,10280,10280,0
20241120,120100,0,10280,10280,10280,10280,0
20241120,120000,0,10280,10280,10280,10280,0
20241120,115900,0,10280,10280,10280,10280,0
20241120,115800,0,10280,10280,10280,10280,0
20241120,115700,0,10280,10280,10280,10280,0
20241120,115600,0,10280,10280,10280,10280,0
20241120,115500,0,10280,10280,10280,10280,0
20241120,115400,0,10280,10280,10280,10280,0
20241120,115300,0,10280,10280,10280,10280,0
20241120,115200,0,10280,10280,10280,10280,0
20241120,115100,0,10280,10280,10280,10280,0
20241120,115000,0,10280,10280,10280,10280,0
20241120,114900,0,10280,10280,10280,10280,0
20241120,114800,0,10280,10280,10280,10280,0
20241120,114700,0,10280,10280,10280,10280,0
20241120,114600,0,10280,10280,10280,10280,0
20241120,114500,0,10280,10280,10280,10280,0
20241120,114400,0,10280,10280,10280,10280,0
20241120,114300,0,10280,10280,10280,10280,0
20241120,114200,0,10280,10280,10280,10280,0
20241120,114100,0,10280,10280,10280,10280,0
20241120,114000,0,10280,10280,10280,10280,0
20241120,113900,0,10280,10280,10280,10280,0
20241120,113800,0,10280,10280,10280,10280,0
20241120,113700,0,10280,10280,10280,10280,0
20241120,113600,0,10280,10280,10280,10280,0
20241120,113500,0,10280,10280,10280,10280,0
20241120,113400,0,10280,10280,10280,10280,0
20241120,113300,0,10280,10280,10280,10280,0
20241120,113200,0,10280,10280,10280,10280,0
20241120,113100,0,10280,10280,10280,10280,0
20241120,113000,0,10280,10280,10280,10280,0
20241120,112900,0,10280,10280,10280,10280,0
20241120,112800,0,10280,10280,10280,10280,0
20241120,112700,0,10280,10280,10280,10280,0
20241120,112600,0,10280,10280,10280,10280,0
20241120,112500,0,10280,10280,10280,10280,0
20241120,112400,0,10280,10280,10280,10280,0
20241120,112300,0,10280,10280,10280,10280,0
20241120,112200,0,10280,10280,10280,10280,0
20241120,112100,0,10280,10280,10280,10280,0
20241120,112000,0,10280,10280,10280,10280,0
20241120,111900,0,10280,10280,10280,10280,0
20241120,111800,0,10280,10280,10280,10280,0
20241120,111700,0,10280,10280,10280,10280,0
20241120,111600,0,10280,10280,10280,10280,0
20241120,111500,0,10280,10280,10280,10280,0
20241120,111400,0,10280,10280,10280,10280,0
20241120,111300,0,10280,10280,10280,10280,0
20241120,111200,0,10280,10280,10280,10280,0
20241120,111100,0,10280,10280,10280,10280,0
20241120,111000,0,10280,10280,10280,10280,0
20241120,110900,0,10280,10280,10280,10280,0
20241120,110800,0,10280,10280,10280,10280,0
20241120,110700,0,10280,10280,10280,10280,0
20241120,110600,0,10280,10280,10280,10280,0
20241120,110500,0,10280,10280,10280,10280,0
20241120,110400,0,10280,10280,10280,10280,0
20241120,110300,0,10280,10280,10280,10280,0
20241120,110200,0,10280,10280,10280,10280,0
20241120,110100,0,10280,10280,10280,10280,0
20241120,110000,0,10280,10280,10280,10280,0
20241120,105900,0,10280,10280,10280,10280,0
20241120,105800,0,10280,10280,10280,10280,0
20241120,105700,0,10280,10280,10280,10280,0
20241120,105600,0,10280,10280,10280,10280,0
20241120,105500,0,10280,10280,10280,10280,0
20241120,105400,0,10280,10280,10280,10280,0
20241120,105300,0,10280,10280,10280,10280,0
20241120,105200,0,10280,10280,10280,10280,0
20241120,105100,0,10280,10280,10280,10280,0
20241120,105000,0,10280,10280,10280,10280,0
20241120,104900,0,10280,10280,10280,10280,0
20241120,104800,0,10280,10280,10280,10280,0
20241120,104700,0,10280,10280,10280,10280,0
20241120,104600,0,10280,10280,10280,10280,0
20241120,104500,0,10280,10280,10280,10280,0
20241120,104400,0,10280,10280,10280,10280,0
20241120,104300,0,10280,10280,10280,10280,0
20241120,104200,0,10280,10280,10280,10280,0
20241120,104100,0,10280,10280,10280,10280,0
20241120,104000,0,10280,10280,10280,10280,0
20241120,103900,0,10280,10280,10280,10280,0
20241120,103800,0,10280,10280,10280,10280,0
20241120,103700,0,10280,10280,10280,10280,0
20241120,103600,0,10280,10280,10280,10280,0
20241120,103500,0,10280,10280,10280,10280,0
20241120,103400,0,10280,10280,10280,10280,0
20241120,103300,0,10280,10280,10280,10280,0
20241120,103200,0,10280,10280,10280,10280,0
20241120,103100,0,10280,10280,10280,10280,0
20241120,103000,0,10280,10280,10280,10280,0
20241120,102900,0,10280,10280,10280,10280,0
20241120,102800,0,10280,10280,10280,10280,0
20241120,102700,0,10280,10280,10280,10280,0
20241120,102600,0,10280,10280,10280,10280,0
20241120,102500,0,10280,10280,10280,10280,0
20241120,102400,0,10280,10280,10280,10280,0
20241120,102300,0,10280,10280,10280,10280,0
20241120,102200,0,10280,10280,10280,10280,0
20241120,102100,0,10280,10280,10280,10280,0
20241120,102000,0,10280,10280,10280,10280,0
20241120,101900,0,10280,10280,10280,10280,0
20241120,101800,0,10280,10280,10280,10280,0
20241120,101700,0,10280,10280,10280,10280,0
20241120,101600,0,10280,10280,10280,10280,0
20241120,101500,0,10280,10280,10280,10280,0
20241120,101400,0,10280,10280,10280,10280,0
20241120,101300,0,10280,10280,10280,10280,0
20241120,101200,0,10280,10280,10280,10280,0
20241120,101100,0,10280,10280,10280,10280,0
20241120,101000,0,10280,10280,10280,10280,0
20241120,100900,0,10280,10280,10280,10280,0
20241120,100800,0,10280,10280,10280,10280,0
20241120,100700,0,10280,10280,10280,10280,0
20241120,100600,0,10280,10280,10280,10280,0
20241120,100500,0,10280,10280,10280,10280,0
20241120,100400,0,10280,10280,10280,10280,0
20241120,100300,0,10280,10280,10280,10280,0
20241120,100200,0,10280,10280,10280,10280,0
20241120,100100,0,10280,10280,10280,10280,0
20241120,100000,0,10280,10280,10280,10280,0
20241120,095900,0,10280,10280,10280,10280,0
20241120,095800,0,10280,10280,10280,10280,0
20241120,095700,0,10280,10280,10280,10280,0
20241120,095600,0,10280,10280,10280,10280,0
20241120,095500,0,10280,10280,10280,10280,0
20241120,095400,0,10280,10280,10280,10280,0
20241120,095300,0,10280,10280,10280,10280,0
20241120,095200,0,10280,10280,10280,10280,0
20241120,095100,0,10280,10280,10280,10280,0
20241120,095000,0,10280,10280,10280,10280,0
20241120,094900,0,10280,10280,10280,10280,0
20241120,094800,0,10280,10280,10280,10280,0
20241120,094700,0,10280,10280,10280,10280,0
20241120,094600,0,10280,10280,10280,10280,0
20241120,094500,0,10280,10280,10280,10280,0
20241120,094400,0,10280,10280,10280,10280,0
20241120,094300,0,10280,10280,10280,10280,0
20241120,094200,0,10280,10280,10280,10280,0
20241120,094100,0,10280,10280,10280,10280,0
20241120,094000,0,10280,10280,10280,10280,0
20241120,093900,0,10280,10280,10280,10280,0
20241120,093800,0,10280,10280,10280,10280,0
20241120,093700,0,10280,10280,10280,10280,0
20241120,093600,0,10280,10280,10280,10280,0
20241120,093500,0,10280,10280,10280,10280,0
20241120,093400,0,10280,10280,10280,10280,0
20241120,093300,0,10280,10280,10280,10280,0
20241120,093200,0,10280,10280,10280,10280,0
20241120,093100,0,10280,10280,10280,10280,0
20241120,093000,0,10280,10280,10280,10280,0
20241120,092900,0,10280,10280,10280,10280,0
20241120,092800,0,10280,10280,10280,10280,0
20241120,092700,0,10280,10280,10280,10280,0
20241120,092600,0,10280,10280,10280,10280,0
20241120,092500,0,10280,10280,10280,10280,0
20241120,092400,0,10280,10280,10280,10280,0
20241120,092300,0,10280,10280,10280,10280,0
20241120,092200,0,10280,10280,10280,10280,0
20241120,092100,0,10280,10280,10280,10280,0
20241120,092000,0,10280,10280,10280,10280,0
20241120,091900,0,10280,10280,10280,10280,0
20241120,091800,0,10280,10280,10280,10280,0
20241120,091700,0,10280,10280,10280,10280,0
20241120,091600,0,10280,10280,10280,10280,0
20241120,091500,0,10280,10280,10280,10280,0
20241120,091400,0,10280,10280,10280,10280,0
20241120,091300,0,10280,10280,10280,10280,0
20241120,091200,0,10280,10280,10280,10280,0
20241120,091100,0,10280,10280,10280,10280,0
20241120,091000,0,10280,10280,10280,10280,0
20241120,090900,0,10280,10280,10280,10280,0
20241120,090800,0,10280,10280,10280,10280,0
20241120,090700,0,10280,10280,10280,10280,0
20241120,090600,0,10280,10280,10280,10280,0
20241120,090500,0,10280,10280,10280,10280,0
20241120,090400,0,10280,10280,10280,10280,0
20241120,090300,0,10280,10280,10280,10280,0
20241120,090200,0,10280,10280,10280,10280,0
20241120,090100,0,10280,10280,10280,10280,0
20241120,090000,0,10280,10280,10280,10280,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192700 0 10280 10280 10280 10280 0
3 20241120 192600 0 10280 10280 10280 10280 0
4 20241120 192500 0 10280 10280 10280 10280 0
5 20241120 192400 0 10280 10280 10280 10280 0
6 20241120 192300 0 10280 10280 10280 10280 0
7 20241120 192200 0 10280 10280 10280 10280 0
8 20241120 192100 0 10280 10280 10280 10280 0
9 20241120 192000 0 10280 10280 10280 10280 0
10 20241120 191900 0 10280 10280 10280 10280 0
11 20241120 191800 0 10280 10280 10280 10280 0
12 20241120 191700 0 10280 10280 10280 10280 0
13 20241120 191600 0 10280 10280 10280 10280 0
14 20241120 191500 0 10280 10280 10280 10280 0
15 20241120 191400 0 10280 10280 10280 10280 0
16 20241120 191300 0 10280 10280 10280 10280 0
17 20241120 191200 0 10280 10280 10280 10280 0
18 20241120 191100 0 10280 10280 10280 10280 0
19 20241120 191000 0 10280 10280 10280 10280 0
20 20241120 190900 0 10280 10280 10280 10280 0
21 20241120 190800 0 10280 10280 10280 10280 0
22 20241120 190700 0 10280 10280 10280 10280 0
23 20241120 190600 0 10280 10280 10280 10280 0
24 20241120 190500 0 10280 10280 10280 10280 0
25 20241120 190400 0 10280 10280 10280 10280 0
26 20241120 190300 0 10280 10280 10280 10280 0
27 20241120 190200 0 10280 10280 10280 10280 0
28 20241120 190100 0 10280 10280 10280 10280 0
29 20241120 190000 0 10280 10280 10280 10280 0
30 20241120 185900 0 10280 10280 10280 10280 0
31 20241120 185800 0 10280 10280 10280 10280 0
32 20241120 185700 0 10280 10280 10280 10280 0
33 20241120 185600 0 10280 10280 10280 10280 0
34 20241120 185500 0 10280 10280 10280 10280 0
35 20241120 185400 0 10280 10280 10280 10280 0
36 20241120 185300 0 10280 10280 10280 10280 0
37 20241120 185200 0 10280 10280 10280 10280 0
38 20241120 185100 0 10280 10280 10280 10280 0
39 20241120 185000 0 10280 10280 10280 10280 0
40 20241120 184900 0 10280 10280 10280 10280 0
41 20241120 184800 0 10280 10280 10280 10280 0
42 20241120 184700 0 10280 10280 10280 10280 0
43 20241120 184600 0 10280 10280 10280 10280 0
44 20241120 184500 0 10280 10280 10280 10280 0
45 20241120 184400 0 10280 10280 10280 10280 0
46 20241120 184300 0 10280 10280 10280 10280 0
47 20241120 184200 0 10280 10280 10280 10280 0
48 20241120 184100 0 10280 10280 10280 10280 0
49 20241120 184000 0 10280 10280 10280 10280 0
50 20241120 183900 0 10280 10280 10280 10280 0
51 20241120 183800 0 10280 10280 10280 10280 0
52 20241120 183700 0 10280 10280 10280 10280 0
53 20241120 183600 0 10280 10280 10280 10280 0
54 20241120 183500 0 10280 10280 10280 10280 0
55 20241120 183400 0 10280 10280 10280 10280 0
56 20241120 183300 0 10280 10280 10280 10280 0
57 20241120 183200 0 10280 10280 10280 10280 0
58 20241120 183100 0 10280 10280 10280 10280 0
59 20241120 183000 0 10280 10280 10280 10280 0
60 20241120 182900 0 10280 10280 10280 10280 0
61 20241120 182800 0 10280 10280 10280 10280 0
62 20241120 182700 0 10280 10280 10280 10280 0
63 20241120 182600 0 10280 10280 10280 10280 0
64 20241120 182500 0 10280 10280 10280 10280 0
65 20241120 182400 0 10280 10280 10280 10280 0
66 20241120 182300 0 10280 10280 10280 10280 0
67 20241120 182200 0 10280 10280 10280 10280 0
68 20241120 182100 0 10280 10280 10280 10280 0
69 20241120 182000 0 10280 10280 10280 10280 0
70 20241120 181900 0 10280 10280 10280 10280 0
71 20241120 181800 0 10280 10280 10280 10280 0
72 20241120 181700 0 10280 10280 10280 10280 0
73 20241120 181600 0 10280 10280 10280 10280 0
74 20241120 181500 0 10280 10280 10280 10280 0
75 20241120 181400 0 10280 10280 10280 10280 0
76 20241120 181300 0 10280 10280 10280 10280 0
77 20241120 181200 0 10280 10280 10280 10280 0
78 20241120 181100 0 10280 10280 10280 10280 0
79 20241120 181000 0 10280 10280 10280 10280 0
80 20241120 180900 0 10280 10280 10280 10280 0
81 20241120 180800 0 10280 10280 10280 10280 0
82 20241120 180700 0 10280 10280 10280 10280 0
83 20241120 180600 0 10280 10280 10280 10280 0
84 20241120 180500 0 10280 10280 10280 10280 0
85 20241120 180400 0 10280 10280 10280 10280 0
86 20241120 180300 0 10280 10280 10280 10280 0
87 20241120 180200 0 10280 10280 10280 10280 0
88 20241120 180100 0 10280 10280 10280 10280 0
89 20241120 180000 0 10280 10280 10280 10280 0
90 20241120 175900 0 10280 10280 10280 10280 0
91 20241120 175800 0 10280 10280 10280 10280 0
92 20241120 175700 0 10280 10280 10280 10280 0
93 20241120 175600 0 10280 10280 10280 10280 0
94 20241120 175500 0 10280 10280 10280 10280 0
95 20241120 175400 0 10280 10280 10280 10280 0
96 20241120 175300 0 10280 10280 10280 10280 0
97 20241120 175200 0 10280 10280 10280 10280 0
98 20241120 175100 0 10280 10280 10280 10280 0
99 20241120 175000 0 10280 10280 10280 10280 0
100 20241120 174900 0 10280 10280 10280 10280 0
101 20241120 174800 0 10280 10280 10280 10280 0
102 20241120 174700 0 10280 10280 10280 10280 0
103 20241120 174600 0 10280 10280 10280 10280 0
104 20241120 174500 0 10280 10280 10280 10280 0
105 20241120 174400 0 10280 10280 10280 10280 0
106 20241120 174300 0 10280 10280 10280 10280 0
107 20241120 174200 0 10280 10280 10280 10280 0
108 20241120 174100 0 10280 10280 10280 10280 0
109 20241120 174000 0 10280 10280 10280 10280 0
110 20241120 173900 0 10280 10280 10280 10280 0
111 20241120 173800 0 10280 10280 10280 10280 0
112 20241120 173700 0 10280 10280 10280 10280 0
113 20241120 173600 0 10280 10280 10280 10280 0
114 20241120 173500 0 10280 10280 10280 10280 0
115 20241120 173400 0 10280 10280 10280 10280 0
116 20241120 173300 0 10280 10280 10280 10280 0
117 20241120 173200 0 10280 10280 10280 10280 0
118 20241120 173100 0 10280 10280 10280 10280 0
119 20241120 173000 0 10280 10280 10280 10280 0
120 20241120 172900 0 10280 10280 10280 10280 0
121 20241120 172800 0 10280 10280 10280 10280 0
122 20241120 172700 0 10280 10280 10280 10280 0
123 20241120 172600 0 10280 10280 10280 10280 0
124 20241120 172500 0 10280 10280 10280 10280 0
125 20241120 172400 0 10280 10280 10280 10280 0
126 20241120 172300 0 10280 10280 10280 10280 0
127 20241120 172200 0 10280 10280 10280 10280 0
128 20241120 172100 0 10280 10280 10280 10280 0
129 20241120 172000 0 10280 10280 10280 10280 0
130 20241120 171900 0 10280 10280 10280 10280 0
131 20241120 171800 0 10280 10280 10280 10280 0
132 20241120 171700 0 10280 10280 10280 10280 0
133 20241120 171600 0 10280 10280 10280 10280 0
134 20241120 171500 0 10280 10280 10280 10280 0
135 20241120 171400 0 10280 10280 10280 10280 0
136 20241120 171300 0 10280 10280 10280 10280 0
137 20241120 171200 0 10280 10280 10280 10280 0
138 20241120 171100 0 10280 10280 10280 10280 0
139 20241120 171000 0 10280 10280 10280 10280 0
140 20241120 170900 0 10280 10280 10280 10280 0
141 20241120 170800 0 10280 10280 10280 10280 0
142 20241120 170700 0 10280 10280 10280 10280 0
143 20241120 170600 0 10280 10280 10280 10280 0
144 20241120 170500 0 10280 10280 10280 10280 0
145 20241120 170400 0 10280 10280 10280 10280 0
146 20241120 170300 0 10280 10280 10280 10280 0
147 20241120 170200 0 10280 10280 10280 10280 0
148 20241120 170100 0 10280 10280 10280 10280 0
149 20241120 170000 0 10280 10280 10280 10280 0
150 20241120 165900 0 10280 10280 10280 10280 0
151 20241120 165800 0 10280 10280 10280 10280 0
152 20241120 165700 0 10280 10280 10280 10280 0
153 20241120 165600 0 10280 10280 10280 10280 0
154 20241120 165500 0 10280 10280 10280 10280 0
155 20241120 165400 0 10280 10280 10280 10280 0
156 20241120 165300 0 10280 10280 10280 10280 0
157 20241120 165200 0 10280 10280 10280 10280 0
158 20241120 165100 0 10280 10280 10280 10280 0
159 20241120 165000 0 10280 10280 10280 10280 0
160 20241120 164900 0 10280 10280 10280 10280 0
161 20241120 164800 0 10280 10280 10280 10280 0
162 20241120 164700 0 10280 10280 10280 10280 0
163 20241120 164600 0 10280 10280 10280 10280 0
164 20241120 164500 0 10280 10280 10280 10280 0
165 20241120 164400 0 10280 10280 10280 10280 0
166 20241120 164300 0 10280 10280 10280 10280 0
167 20241120 164200 0 10280 10280 10280 10280 0
168 20241120 164100 0 10280 10280 10280 10280 0
169 20241120 164000 0 10280 10280 10280 10280 0
170 20241120 163900 0 10280 10280 10280 10280 0
171 20241120 163800 0 10280 10280 10280 10280 0
172 20241120 163700 0 10280 10280 10280 10280 0
173 20241120 163600 0 10280 10280 10280 10280 0
174 20241120 163500 0 10280 10280 10280 10280 0
175 20241120 163400 0 10280 10280 10280 10280 0
176 20241120 163300 0 10280 10280 10280 10280 0
177 20241120 163200 0 10280 10280 10280 10280 0
178 20241120 163100 0 10280 10280 10280 10280 0
179 20241120 163000 0 10280 10280 10280 10280 0
180 20241120 162900 0 10280 10280 10280 10280 0
181 20241120 162800 0 10280 10280 10280 10280 0
182 20241120 162700 0 10280 10280 10280 10280 0
183 20241120 162600 0 10280 10280 10280 10280 0
184 20241120 162500 0 10280 10280 10280 10280 0
185 20241120 162400 0 10280 10280 10280 10280 0
186 20241120 162300 0 10280 10280 10280 10280 0
187 20241120 162200 0 10280 10280 10280 10280 0
188 20241120 162100 0 10280 10280 10280 10280 0
189 20241120 162000 0 10280 10280 10280 10280 0
190 20241120 161900 0 10280 10280 10280 10280 0
191 20241120 161800 0 10280 10280 10280 10280 0
192 20241120 161700 0 10280 10280 10280 10280 0
193 20241120 161600 0 10280 10280 10280 10280 0
194 20241120 161500 0 10280 10280 10280 10280 0
195 20241120 161400 0 10280 10280 10280 10280 0
196 20241120 161300 0 10280 10280 10280 10280 0
197 20241120 161200 0 10280 10280 10280 10280 0
198 20241120 161100 0 10280 10280 10280 10280 0
199 20241120 161000 0 10280 10280 10280 10280 0
200 20241120 160900 0 10280 10280 10280 10280 0
201 20241120 160800 0 10280 10280 10280 10280 0
202 20241120 160700 0 10280 10280 10280 10280 0
203 20241120 160600 0 10280 10280 10280 10280 0
204 20241120 160500 0 10280 10280 10280 10280 0
205 20241120 160400 0 10280 10280 10280 10280 0
206 20241120 160300 0 10280 10280 10280 10280 0
207 20241120 160200 0 10280 10280 10280 10280 0
208 20241120 160100 0 10280 10280 10280 10280 0
209 20241120 160000 0 10280 10280 10280 10280 0
210 20241120 155900 0 10280 10280 10280 10280 0
211 20241120 155800 0 10280 10280 10280 10280 0
212 20241120 155700 0 10280 10280 10280 10280 0
213 20241120 155600 0 10280 10280 10280 10280 0
214 20241120 155500 0 10280 10280 10280 10280 0
215 20241120 155400 0 10280 10280 10280 10280 0
216 20241120 155300 0 10280 10280 10280 10280 0
217 20241120 155200 0 10280 10280 10280 10280 0
218 20241120 155100 0 10280 10280 10280 10280 0
219 20241120 155000 0 10280 10280 10280 10280 0
220 20241120 154900 0 10280 10280 10280 10280 0
221 20241120 154800 0 10280 10280 10280 10280 0
222 20241120 154700 0 10280 10280 10280 10280 0
223 20241120 154600 0 10280 10280 10280 10280 0
224 20241120 154500 0 10280 10280 10280 10280 0
225 20241120 154400 0 10280 10280 10280 10280 0
226 20241120 154300 0 10280 10280 10280 10280 0
227 20241120 154200 0 10280 10280 10280 10280 0
228 20241120 154100 0 10280 10280 10280 10280 0
229 20241120 154000 0 10280 10280 10280 10280 0
230 20241120 153900 0 10280 10280 10280 10280 0
231 20241120 153800 0 10280 10280 10280 10280 0
232 20241120 153700 0 10280 10280 10280 10280 0
233 20241120 153600 0 10280 10280 10280 10280 0
234 20241120 153500 0 10280 10280 10280 10280 0
235 20241120 153400 0 10280 10280 10280 10280 0
236 20241120 153300 0 10280 10280 10280 10280 0
237 20241120 153200 0 10280 10280 10280 10280 0
238 20241120 153100 0 10280 10280 10280 10280 0
239 20241120 153000 0 10280 10280 10280 10280 0
240 20241120 152900 0 10280 10280 10280 10280 0
241 20241120 152800 0 10280 10280 10280 10280 0
242 20241120 152700 0 10280 10280 10280 10280 0
243 20241120 152600 0 10280 10280 10280 10280 0
244 20241120 152500 0 10280 10280 10280 10280 0
245 20241120 152400 0 10280 10280 10280 10280 0
246 20241120 152300 0 10280 10280 10280 10280 0
247 20241120 152200 0 10280 10280 10280 10280 0
248 20241120 152100 0 10280 10280 10280 10280 0
249 20241120 152000 0 10280 10280 10280 10280 0
250 20241120 151900 0 10280 10280 10280 10280 0
251 20241120 151800 0 10280 10280 10280 10280 0
252 20241120 151700 0 10280 10280 10280 10280 0
253 20241120 151600 0 10280 10280 10280 10280 0
254 20241120 151500 0 10280 10280 10280 10280 0
255 20241120 151400 0 10280 10280 10280 10280 0
256 20241120 151300 0 10280 10280 10280 10280 0
257 20241120 151200 0 10280 10280 10280 10280 0
258 20241120 151100 0 10280 10280 10280 10280 0
259 20241120 151000 0 10280 10280 10280 10280 0
260 20241120 150900 0 10280 10280 10280 10280 0
261 20241120 150800 0 10280 10280 10280 10280 0
262 20241120 150700 0 10280 10280 10280 10280 0
263 20241120 150600 0 10280 10280 10280 10280 0
264 20241120 150500 0 10280 10280 10280 10280 0
265 20241120 150400 0 10280 10280 10280 10280 0
266 20241120 150300 0 10280 10280 10280 10280 0
267 20241120 150200 0 10280 10280 10280 10280 0
268 20241120 150100 0 10280 10280 10280 10280 0
269 20241120 150000 0 10280 10280 10280 10280 0
270 20241120 145900 0 10280 10280 10280 10280 0
271 20241120 145800 0 10280 10280 10280 10280 0
272 20241120 145700 0 10280 10280 10280 10280 0
273 20241120 145600 0 10280 10280 10280 10280 0
274 20241120 145500 0 10280 10280 10280 10280 0
275 20241120 145400 0 10280 10280 10280 10280 0
276 20241120 145300 0 10280 10280 10280 10280 0
277 20241120 145200 0 10280 10280 10280 10280 0
278 20241120 145100 0 10280 10280 10280 10280 0
279 20241120 145000 0 10280 10280 10280 10280 0
280 20241120 144900 0 10280 10280 10280 10280 0
281 20241120 144800 0 10280 10280 10280 10280 0
282 20241120 144700 0 10280 10280 10280 10280 0
283 20241120 144600 0 10280 10280 10280 10280 0
284 20241120 144500 0 10280 10280 10280 10280 0
285 20241120 144400 0 10280 10280 10280 10280 0
286 20241120 144300 0 10280 10280 10280 10280 0
287 20241120 144200 0 10280 10280 10280 10280 0
288 20241120 144100 0 10280 10280 10280 10280 0
289 20241120 144000 0 10280 10280 10280 10280 0
290 20241120 143900 0 10280 10280 10280 10280 0
291 20241120 143800 0 10280 10280 10280 10280 0
292 20241120 143700 0 10280 10280 10280 10280 0
293 20241120 143600 0 10280 10280 10280 10280 0
294 20241120 143500 0 10280 10280 10280 10280 0
295 20241120 143400 0 10280 10280 10280 10280 0
296 20241120 143300 0 10280 10280 10280 10280 0
297 20241120 143200 0 10280 10280 10280 10280 0
298 20241120 143100 0 10280 10280 10280 10280 0
299 20241120 143000 0 10280 10280 10280 10280 0
300 20241120 142900 0 10280 10280 10280 10280 0
301 20241120 142800 0 10280 10280 10280 10280 0
302 20241120 142700 0 10280 10280 10280 10280 0
303 20241120 142600 0 10280 10280 10280 10280 0
304 20241120 142500 0 10280 10280 10280 10280 0
305 20241120 142400 0 10280 10280 10280 10280 0
306 20241120 142300 0 10280 10280 10280 10280 0
307 20241120 142200 0 10280 10280 10280 10280 0
308 20241120 142100 0 10280 10280 10280 10280 0
309 20241120 142000 0 10280 10280 10280 10280 0
310 20241120 141900 0 10280 10280 10280 10280 0
311 20241120 141800 0 10280 10280 10280 10280 0
312 20241120 141700 0 10280 10280 10280 10280 0
313 20241120 141600 0 10280 10280 10280 10280 0
314 20241120 141500 0 10280 10280 10280 10280 0
315 20241120 141400 0 10280 10280 10280 10280 0
316 20241120 141300 0 10280 10280 10280 10280 0
317 20241120 141200 0 10280 10280 10280 10280 0
318 20241120 141100 0 10280 10280 10280 10280 0
319 20241120 141000 0 10280 10280 10280 10280 0
320 20241120 140900 0 10280 10280 10280 10280 0
321 20241120 140800 0 10280 10280 10280 10280 0
322 20241120 140700 0 10280 10280 10280 10280 0
323 20241120 140600 0 10280 10280 10280 10280 0
324 20241120 140500 0 10280 10280 10280 10280 0
325 20241120 140400 0 10280 10280 10280 10280 0
326 20241120 140300 0 10280 10280 10280 10280 0
327 20241120 140200 0 10280 10280 10280 10280 0
328 20241120 140100 0 10280 10280 10280 10280 0
329 20241120 140000 0 10280 10280 10280 10280 0
330 20241120 135900 0 10280 10280 10280 10280 0
331 20241120 135800 0 10280 10280 10280 10280 0
332 20241120 135700 0 10280 10280 10280 10280 0
333 20241120 135600 0 10280 10280 10280 10280 0
334 20241120 135500 0 10280 10280 10280 10280 0
335 20241120 135400 0 10280 10280 10280 10280 0
336 20241120 135300 0 10280 10280 10280 10280 0
337 20241120 135200 0 10280 10280 10280 10280 0
338 20241120 135100 0 10280 10280 10280 10280 0
339 20241120 135000 0 10280 10280 10280 10280 0
340 20241120 134900 0 10280 10280 10280 10280 0
341 20241120 134800 0 10280 10280 10280 10280 0
342 20241120 134700 0 10280 10280 10280 10280 0
343 20241120 134600 0 10280 10280 10280 10280 0
344 20241120 134500 0 10280 10280 10280 10280 0
345 20241120 134400 0 10280 10280 10280 10280 0
346 20241120 134300 0 10280 10280 10280 10280 0
347 20241120 134200 0 10280 10280 10280 10280 0
348 20241120 134100 0 10280 10280 10280 10280 0
349 20241120 134000 0 10280 10280 10280 10280 0
350 20241120 133900 0 10280 10280 10280 10280 0
351 20241120 133800 0 10280 10280 10280 10280 0
352 20241120 133700 0 10280 10280 10280 10280 0
353 20241120 133600 0 10280 10280 10280 10280 0
354 20241120 133500 0 10280 10280 10280 10280 0
355 20241120 133400 0 10280 10280 10280 10280 0
356 20241120 133300 0 10280 10280 10280 10280 0
357 20241120 133200 0 10280 10280 10280 10280 0
358 20241120 133100 0 10280 10280 10280 10280 0
359 20241120 133000 0 10280 10280 10280 10280 0
360 20241120 132900 0 10280 10280 10280 10280 0
361 20241120 132800 0 10280 10280 10280 10280 0
362 20241120 132700 0 10280 10280 10280 10280 0
363 20241120 132600 0 10280 10280 10280 10280 0
364 20241120 132500 0 10280 10280 10280 10280 0
365 20241120 132400 0 10280 10280 10280 10280 0
366 20241120 132300 0 10280 10280 10280 10280 0
367 20241120 132200 0 10280 10280 10280 10280 0
368 20241120 132100 0 10280 10280 10280 10280 0
369 20241120 132000 0 10280 10280 10280 10280 0
370 20241120 131900 0 10280 10280 10280 10280 0
371 20241120 131800 0 10280 10280 10280 10280 0
372 20241120 131700 0 10280 10280 10280 10280 0
373 20241120 131600 0 10280 10280 10280 10280 0
374 20241120 131500 0 10280 10280 10280 10280 0
375 20241120 131400 0 10280 10280 10280 10280 0
376 20241120 131300 0 10280 10280 10280 10280 0
377 20241120 131200 0 10280 10280 10280 10280 0
378 20241120 131100 0 10280 10280 10280 10280 0
379 20241120 131000 0 10280 10280 10280 10280 0
380 20241120 130900 0 10280 10280 10280 10280 0
381 20241120 130800 0 10280 10280 10280 10280 0
382 20241120 130700 0 10280 10280 10280 10280 0
383 20241120 130600 0 10280 10280 10280 10280 0
384 20241120 130500 0 10280 10280 10280 10280 0
385 20241120 130400 0 10280 10280 10280 10280 0
386 20241120 130300 0 10280 10280 10280 10280 0
387 20241120 130200 0 10280 10280 10280 10280 0
388 20241120 130100 0 10280 10280 10280 10280 0
389 20241120 130000 0 10280 10280 10280 10280 0
390 20241120 125900 0 10280 10280 10280 10280 0
391 20241120 125800 0 10280 10280 10280 10280 0
392 20241120 125700 0 10280 10280 10280 10280 0
393 20241120 125600 0 10280 10280 10280 10280 0
394 20241120 125500 0 10280 10280 10280 10280 0
395 20241120 125400 0 10280 10280 10280 10280 0
396 20241120 125300 0 10280 10280 10280 10280 0
397 20241120 125200 0 10280 10280 10280 10280 0
398 20241120 125100 0 10280 10280 10280 10280 0
399 20241120 125000 0 10280 10280 10280 10280 0
400 20241120 124900 0 10280 10280 10280 10280 0
401 20241120 124800 0 10280 10280 10280 10280 0
402 20241120 124700 0 10280 10280 10280 10280 0
403 20241120 124600 0 10280 10280 10280 10280 0
404 20241120 124500 0 10280 10280 10280 10280 0
405 20241120 124400 0 10280 10280 10280 10280 0
406 20241120 124300 0 10280 10280 10280 10280 0
407 20241120 124200 0 10280 10280 10280 10280 0
408 20241120 124100 0 10280 10280 10280 10280 0
409 20241120 124000 0 10280 10280 10280 10280 0
410 20241120 123900 0 10280 10280 10280 10280 0
411 20241120 123800 0 10280 10280 10280 10280 0
412 20241120 123700 0 10280 10280 10280 10280 0
413 20241120 123600 0 10280 10280 10280 10280 0
414 20241120 123500 0 10280 10280 10280 10280 0
415 20241120 123400 0 10280 10280 10280 10280 0
416 20241120 123300 0 10280 10280 10280 10280 0
417 20241120 123200 0 10280 10280 10280 10280 0
418 20241120 123100 0 10280 10280 10280 10280 0
419 20241120 123000 0 10280 10280 10280 10280 0
420 20241120 122900 0 10280 10280 10280 10280 0
421 20241120 122800 0 10280 10280 10280 10280 0
422 20241120 122700 0 10280 10280 10280 10280 0
423 20241120 122600 0 10280 10280 10280 10280 0
424 20241120 122500 0 10280 10280 10280 10280 0
425 20241120 122400 0 10280 10280 10280 10280 0
426 20241120 122300 0 10280 10280 10280 10280 0
427 20241120 122200 0 10280 10280 10280 10280 0
428 20241120 122100 0 10280 10280 10280 10280 0
429 20241120 122000 0 10280 10280 10280 10280 0
430 20241120 121900 0 10280 10280 10280 10280 0
431 20241120 121800 0 10280 10280 10280 10280 0
432 20241120 121700 0 10280 10280 10280 10280 0
433 20241120 121600 0 10280 10280 10280 10280 0
434 20241120 121500 0 10280 10280 10280 10280 0
435 20241120 121400 0 10280 10280 10280 10280 0
436 20241120 121300 0 10280 10280 10280 10280 0
437 20241120 121200 0 10280 10280 10280 10280 0
438 20241120 121100 0 10280 10280 10280 10280 0
439 20241120 121000 0 10280 10280 10280 10280 0
440 20241120 120900 0 10280 10280 10280 10280 0
441 20241120 120800 0 10280 10280 10280 10280 0
442 20241120 120700 0 10280 10280 10280 10280 0
443 20241120 120600 0 10280 10280 10280 10280 0
444 20241120 120500 0 10280 10280 10280 10280 0
445 20241120 120400 0 10280 10280 10280 10280 0
446 20241120 120300 0 10280 10280 10280 10280 0
447 20241120 120200 0 10280 10280 10280 10280 0
448 20241120 120100 0 10280 10280 10280 10280 0
449 20241120 120000 0 10280 10280 10280 10280 0
450 20241120 115900 0 10280 10280 10280 10280 0
451 20241120 115800 0 10280 10280 10280 10280 0
452 20241120 115700 0 10280 10280 10280 10280 0
453 20241120 115600 0 10280 10280 10280 10280 0
454 20241120 115500 0 10280 10280 10280 10280 0
455 20241120 115400 0 10280 10280 10280 10280 0
456 20241120 115300 0 10280 10280 10280 10280 0
457 20241120 115200 0 10280 10280 10280 10280 0
458 20241120 115100 0 10280 10280 10280 10280 0
459 20241120 115000 0 10280 10280 10280 10280 0
460 20241120 114900 0 10280 10280 10280 10280 0
461 20241120 114800 0 10280 10280 10280 10280 0
462 20241120 114700 0 10280 10280 10280 10280 0
463 20241120 114600 0 10280 10280 10280 10280 0
464 20241120 114500 0 10280 10280 10280 10280 0
465 20241120 114400 0 10280 10280 10280 10280 0
466 20241120 114300 0 10280 10280 10280 10280 0
467 20241120 114200 0 10280 10280 10280 10280 0
468 20241120 114100 0 10280 10280 10280 10280 0
469 20241120 114000 0 10280 10280 10280 10280 0
470 20241120 113900 0 10280 10280 10280 10280 0
471 20241120 113800 0 10280 10280 10280 10280 0
472 20241120 113700 0 10280 10280 10280 10280 0
473 20241120 113600 0 10280 10280 10280 10280 0
474 20241120 113500 0 10280 10280 10280 10280 0
475 20241120 113400 0 10280 10280 10280 10280 0
476 20241120 113300 0 10280 10280 10280 10280 0
477 20241120 113200 0 10280 10280 10280 10280 0
478 20241120 113100 0 10280 10280 10280 10280 0
479 20241120 113000 0 10280 10280 10280 10280 0
480 20241120 112900 0 10280 10280 10280 10280 0
481 20241120 112800 0 10280 10280 10280 10280 0
482 20241120 112700 0 10280 10280 10280 10280 0
483 20241120 112600 0 10280 10280 10280 10280 0
484 20241120 112500 0 10280 10280 10280 10280 0
485 20241120 112400 0 10280 10280 10280 10280 0
486 20241120 112300 0 10280 10280 10280 10280 0
487 20241120 112200 0 10280 10280 10280 10280 0
488 20241120 112100 0 10280 10280 10280 10280 0
489 20241120 112000 0 10280 10280 10280 10280 0
490 20241120 111900 0 10280 10280 10280 10280 0
491 20241120 111800 0 10280 10280 10280 10280 0
492 20241120 111700 0 10280 10280 10280 10280 0
493 20241120 111600 0 10280 10280 10280 10280 0
494 20241120 111500 0 10280 10280 10280 10280 0
495 20241120 111400 0 10280 10280 10280 10280 0
496 20241120 111300 0 10280 10280 10280 10280 0
497 20241120 111200 0 10280 10280 10280 10280 0
498 20241120 111100 0 10280 10280 10280 10280 0
499 20241120 111000 0 10280 10280 10280 10280 0
500 20241120 110900 0 10280 10280 10280 10280 0
501 20241120 110800 0 10280 10280 10280 10280 0
502 20241120 110700 0 10280 10280 10280 10280 0
503 20241120 110600 0 10280 10280 10280 10280 0
504 20241120 110500 0 10280 10280 10280 10280 0
505 20241120 110400 0 10280 10280 10280 10280 0
506 20241120 110300 0 10280 10280 10280 10280 0
507 20241120 110200 0 10280 10280 10280 10280 0
508 20241120 110100 0 10280 10280 10280 10280 0
509 20241120 110000 0 10280 10280 10280 10280 0
510 20241120 105900 0 10280 10280 10280 10280 0
511 20241120 105800 0 10280 10280 10280 10280 0
512 20241120 105700 0 10280 10280 10280 10280 0
513 20241120 105600 0 10280 10280 10280 10280 0
514 20241120 105500 0 10280 10280 10280 10280 0
515 20241120 105400 0 10280 10280 10280 10280 0
516 20241120 105300 0 10280 10280 10280 10280 0
517 20241120 105200 0 10280 10280 10280 10280 0
518 20241120 105100 0 10280 10280 10280 10280 0
519 20241120 105000 0 10280 10280 10280 10280 0
520 20241120 104900 0 10280 10280 10280 10280 0
521 20241120 104800 0 10280 10280 10280 10280 0
522 20241120 104700 0 10280 10280 10280 10280 0
523 20241120 104600 0 10280 10280 10280 10280 0
524 20241120 104500 0 10280 10280 10280 10280 0
525 20241120 104400 0 10280 10280 10280 10280 0
526 20241120 104300 0 10280 10280 10280 10280 0
527 20241120 104200 0 10280 10280 10280 10280 0
528 20241120 104100 0 10280 10280 10280 10280 0
529 20241120 104000 0 10280 10280 10280 10280 0
530 20241120 103900 0 10280 10280 10280 10280 0
531 20241120 103800 0 10280 10280 10280 10280 0
532 20241120 103700 0 10280 10280 10280 10280 0
533 20241120 103600 0 10280 10280 10280 10280 0
534 20241120 103500 0 10280 10280 10280 10280 0
535 20241120 103400 0 10280 10280 10280 10280 0
536 20241120 103300 0 10280 10280 10280 10280 0
537 20241120 103200 0 10280 10280 10280 10280 0
538 20241120 103100 0 10280 10280 10280 10280 0
539 20241120 103000 0 10280 10280 10280 10280 0
540 20241120 102900 0 10280 10280 10280 10280 0
541 20241120 102800 0 10280 10280 10280 10280 0
542 20241120 102700 0 10280 10280 10280 10280 0
543 20241120 102600 0 10280 10280 10280 10280 0
544 20241120 102500 0 10280 10280 10280 10280 0
545 20241120 102400 0 10280 10280 10280 10280 0
546 20241120 102300 0 10280 10280 10280 10280 0
547 20241120 102200 0 10280 10280 10280 10280 0
548 20241120 102100 0 10280 10280 10280 10280 0
549 20241120 102000 0 10280 10280 10280 10280 0
550 20241120 101900 0 10280 10280 10280 10280 0
551 20241120 101800 0 10280 10280 10280 10280 0
552 20241120 101700 0 10280 10280 10280 10280 0
553 20241120 101600 0 10280 10280 10280 10280 0
554 20241120 101500 0 10280 10280 10280 10280 0
555 20241120 101400 0 10280 10280 10280 10280 0
556 20241120 101300 0 10280 10280 10280 10280 0
557 20241120 101200 0 10280 10280 10280 10280 0
558 20241120 101100 0 10280 10280 10280 10280 0
559 20241120 101000 0 10280 10280 10280 10280 0
560 20241120 100900 0 10280 10280 10280 10280 0
561 20241120 100800 0 10280 10280 10280 10280 0
562 20241120 100700 0 10280 10280 10280 10280 0
563 20241120 100600 0 10280 10280 10280 10280 0
564 20241120 100500 0 10280 10280 10280 10280 0
565 20241120 100400 0 10280 10280 10280 10280 0
566 20241120 100300 0 10280 10280 10280 10280 0
567 20241120 100200 0 10280 10280 10280 10280 0
568 20241120 100100 0 10280 10280 10280 10280 0
569 20241120 100000 0 10280 10280 10280 10280 0
570 20241120 095900 0 10280 10280 10280 10280 0
571 20241120 095800 0 10280 10280 10280 10280 0
572 20241120 095700 0 10280 10280 10280 10280 0
573 20241120 095600 0 10280 10280 10280 10280 0
574 20241120 095500 0 10280 10280 10280 10280 0
575 20241120 095400 0 10280 10280 10280 10280 0
576 20241120 095300 0 10280 10280 10280 10280 0
577 20241120 095200 0 10280 10280 10280 10280 0
578 20241120 095100 0 10280 10280 10280 10280 0
579 20241120 095000 0 10280 10280 10280 10280 0
580 20241120 094900 0 10280 10280 10280 10280 0
581 20241120 094800 0 10280 10280 10280 10280 0
582 20241120 094700 0 10280 10280 10280 10280 0
583 20241120 094600 0 10280 10280 10280 10280 0
584 20241120 094500 0 10280 10280 10280 10280 0
585 20241120 094400 0 10280 10280 10280 10280 0
586 20241120 094300 0 10280 10280 10280 10280 0
587 20241120 094200 0 10280 10280 10280 10280 0
588 20241120 094100 0 10280 10280 10280 10280 0
589 20241120 094000 0 10280 10280 10280 10280 0
590 20241120 093900 0 10280 10280 10280 10280 0
591 20241120 093800 0 10280 10280 10280 10280 0
592 20241120 093700 0 10280 10280 10280 10280 0
593 20241120 093600 0 10280 10280 10280 10280 0
594 20241120 093500 0 10280 10280 10280 10280 0
595 20241120 093400 0 10280 10280 10280 10280 0
596 20241120 093300 0 10280 10280 10280 10280 0
597 20241120 093200 0 10280 10280 10280 10280 0
598 20241120 093100 0 10280 10280 10280 10280 0
599 20241120 093000 0 10280 10280 10280 10280 0
600 20241120 092900 0 10280 10280 10280 10280 0
601 20241120 092800 0 10280 10280 10280 10280 0
602 20241120 092700 0 10280 10280 10280 10280 0
603 20241120 092600 0 10280 10280 10280 10280 0
604 20241120 092500 0 10280 10280 10280 10280 0
605 20241120 092400 0 10280 10280 10280 10280 0
606 20241120 092300 0 10280 10280 10280 10280 0
607 20241120 092200 0 10280 10280 10280 10280 0
608 20241120 092100 0 10280 10280 10280 10280 0
609 20241120 092000 0 10280 10280 10280 10280 0
610 20241120 091900 0 10280 10280 10280 10280 0
611 20241120 091800 0 10280 10280 10280 10280 0
612 20241120 091700 0 10280 10280 10280 10280 0
613 20241120 091600 0 10280 10280 10280 10280 0
614 20241120 091500 0 10280 10280 10280 10280 0
615 20241120 091400 0 10280 10280 10280 10280 0
616 20241120 091300 0 10280 10280 10280 10280 0
617 20241120 091200 0 10280 10280 10280 10280 0
618 20241120 091100 0 10280 10280 10280 10280 0
619 20241120 091000 0 10280 10280 10280 10280 0
620 20241120 090900 0 10280 10280 10280 10280 0
621 20241120 090800 0 10280 10280 10280 10280 0
622 20241120 090700 0 10280 10280 10280 10280 0
623 20241120 090600 0 10280 10280 10280 10280 0
624 20241120 090500 0 10280 10280 10280 10280 0
625 20241120 090400 0 10280 10280 10280 10280 0
626 20241120 090300 0 10280 10280 10280 10280 0
627 20241120 090200 0 10280 10280 10280 10280 0
628 20241120 090100 0 10280 10280 10280 10280 0
629 20241120 090000 0 10280 10280 10280 10280 0