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

726
308700/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210400,0,199,199,199,199,0
20241120,210300,0,199,199,199,199,0
20241120,210200,0,199,199,199,199,0
20241120,210100,0,199,199,199,199,0
20241120,210000,0,199,199,199,199,0
20241120,205900,0,199,199,199,199,0
20241120,205800,0,199,199,199,199,0
20241120,205700,0,199,199,199,199,0
20241120,205600,0,199,199,199,199,0
20241120,205500,0,199,199,199,199,0
20241120,205400,0,199,199,199,199,0
20241120,205300,0,199,199,199,199,0
20241120,205200,0,199,199,199,199,0
20241120,205100,0,199,199,199,199,0
20241120,205000,0,199,199,199,199,0
20241120,204900,0,199,199,199,199,0
20241120,204800,0,199,199,199,199,0
20241120,204700,0,199,199,199,199,0
20241120,204600,0,199,199,199,199,0
20241120,204500,0,199,199,199,199,0
20241120,204400,0,199,199,199,199,0
20241120,204300,0,199,199,199,199,0
20241120,204200,0,199,199,199,199,0
20241120,204100,0,199,199,199,199,0
20241120,204000,0,199,199,199,199,0
20241120,203900,0,199,199,199,199,0
20241120,203800,0,199,199,199,199,0
20241120,203700,0,199,199,199,199,0
20241120,203600,0,199,199,199,199,0
20241120,203500,0,199,199,199,199,0
20241120,203400,0,199,199,199,199,0
20241120,203300,0,199,199,199,199,0
20241120,203200,0,199,199,199,199,0
20241120,203100,0,199,199,199,199,0
20241120,203000,0,199,199,199,199,0
20241120,202900,0,199,199,199,199,0
20241120,202800,0,199,199,199,199,0
20241120,202700,0,199,199,199,199,0
20241120,202600,0,199,199,199,199,0
20241120,202500,0,199,199,199,199,0
20241120,202400,0,199,199,199,199,0
20241120,202300,0,199,199,199,199,0
20241120,202200,0,199,199,199,199,0
20241120,202100,0,199,199,199,199,0
20241120,202000,0,199,199,199,199,0
20241120,201900,0,199,199,199,199,0
20241120,201800,0,199,199,199,199,0
20241120,201700,0,199,199,199,199,0
20241120,201600,0,199,199,199,199,0
20241120,201500,0,199,199,199,199,0
20241120,201400,0,199,199,199,199,0
20241120,201300,0,199,199,199,199,0
20241120,201200,0,199,199,199,199,0
20241120,201100,0,199,199,199,199,0
20241120,201000,0,199,199,199,199,0
20241120,200900,0,199,199,199,199,0
20241120,200800,0,199,199,199,199,0
20241120,200700,0,199,199,199,199,0
20241120,200600,0,199,199,199,199,0
20241120,200500,0,199,199,199,199,0
20241120,200400,0,199,199,199,199,0
20241120,200300,0,199,199,199,199,0
20241120,200200,0,199,199,199,199,0
20241120,200100,0,199,199,199,199,0
20241120,200000,0,199,199,199,199,0
20241120,195900,0,199,199,199,199,0
20241120,195800,0,199,199,199,199,0
20241120,195700,0,199,199,199,199,0
20241120,195600,0,199,199,199,199,0
20241120,195500,0,199,199,199,199,0
20241120,195400,0,199,199,199,199,0
20241120,195300,0,199,199,199,199,0
20241120,195200,0,199,199,199,199,0
20241120,195100,0,199,199,199,199,0
20241120,195000,0,199,199,199,199,0
20241120,194900,0,199,199,199,199,0
20241120,194800,0,199,199,199,199,0
20241120,194700,0,199,199,199,199,0
20241120,194600,0,199,199,199,199,0
20241120,194500,0,199,199,199,199,0
20241120,194400,0,199,199,199,199,0
20241120,194300,0,199,199,199,199,0
20241120,194200,0,199,199,199,199,0
20241120,194100,0,199,199,199,199,0
20241120,194000,0,199,199,199,199,0
20241120,193900,0,199,199,199,199,0
20241120,193800,0,199,199,199,199,0
20241120,193700,0,199,199,199,199,0
20241120,193600,0,199,199,199,199,0
20241120,193500,0,199,199,199,199,0
20241120,193400,0,199,199,199,199,0
20241120,193300,0,199,199,199,199,0
20241120,193200,0,199,199,199,199,0
20241120,193100,0,199,199,199,199,0
20241120,193000,0,199,199,199,199,0
20241120,192900,0,199,199,199,199,0
20241120,192800,0,199,199,199,199,0
20241120,192700,0,199,199,199,199,0
20241120,192600,0,199,199,199,199,0
20241120,192500,0,199,199,199,199,0
20241120,192400,0,199,199,199,199,0
20241120,192300,0,199,199,199,199,0
20241120,192200,0,199,199,199,199,0
20241120,192100,0,199,199,199,199,0
20241120,192000,0,199,199,199,199,0
20241120,191900,0,199,199,199,199,0
20241120,191800,0,199,199,199,199,0
20241120,191700,0,199,199,199,199,0
20241120,191600,0,199,199,199,199,0
20241120,191500,0,199,199,199,199,0
20241120,191400,0,199,199,199,199,0
20241120,191300,0,199,199,199,199,0
20241120,191200,0,199,199,199,199,0
20241120,191100,0,199,199,199,199,0
20241120,191000,0,199,199,199,199,0
20241120,190900,0,199,199,199,199,0
20241120,190800,0,199,199,199,199,0
20241120,190700,0,199,199,199,199,0
20241120,190600,0,199,199,199,199,0
20241120,190500,0,199,199,199,199,0
20241120,190400,0,199,199,199,199,0
20241120,190300,0,199,199,199,199,0
20241120,190200,0,199,199,199,199,0
20241120,190100,0,199,199,199,199,0
20241120,190000,0,199,199,199,199,0
20241120,185900,0,199,199,199,199,0
20241120,185800,0,199,199,199,199,0
20241120,185700,0,199,199,199,199,0
20241120,185600,0,199,199,199,199,0
20241120,185500,0,199,199,199,199,0
20241120,185400,0,199,199,199,199,0
20241120,185300,0,199,199,199,199,0
20241120,185200,0,199,199,199,199,0
20241120,185100,0,199,199,199,199,0
20241120,185000,0,199,199,199,199,0
20241120,184900,0,199,199,199,199,0
20241120,184800,0,199,199,199,199,0
20241120,184700,0,199,199,199,199,0
20241120,184600,0,199,199,199,199,0
20241120,184500,0,199,199,199,199,0
20241120,184400,0,199,199,199,199,0
20241120,184300,0,199,199,199,199,0
20241120,184200,0,199,199,199,199,0
20241120,184100,0,199,199,199,199,0
20241120,184000,0,199,199,199,199,0
20241120,183900,0,199,199,199,199,0
20241120,183800,0,199,199,199,199,0
20241120,183700,0,199,199,199,199,0
20241120,183600,0,199,199,199,199,0
20241120,183500,0,199,199,199,199,0
20241120,183400,0,199,199,199,199,0
20241120,183300,0,199,199,199,199,0
20241120,183200,0,199,199,199,199,0
20241120,183100,0,199,199,199,199,0
20241120,183000,0,199,199,199,199,0
20241120,182900,0,199,199,199,199,0
20241120,182800,0,199,199,199,199,0
20241120,182700,0,199,199,199,199,0
20241120,182600,0,199,199,199,199,0
20241120,182500,0,199,199,199,199,0
20241120,182400,0,199,199,199,199,0
20241120,182300,0,199,199,199,199,0
20241120,182200,0,199,199,199,199,0
20241120,182100,0,199,199,199,199,0
20241120,182000,0,199,199,199,199,0
20241120,181900,0,199,199,199,199,0
20241120,181800,0,199,199,199,199,0
20241120,181700,0,199,199,199,199,0
20241120,181600,0,199,199,199,199,0
20241120,181500,0,199,199,199,199,0
20241120,181400,0,199,199,199,199,0
20241120,181300,0,199,199,199,199,0
20241120,181200,0,199,199,199,199,0
20241120,181100,0,199,199,199,199,0
20241120,181000,0,199,199,199,199,0
20241120,180900,0,199,199,199,199,0
20241120,180800,0,199,199,199,199,0
20241120,180700,0,199,199,199,199,0
20241120,180600,0,199,199,199,199,0
20241120,180500,0,199,199,199,199,0
20241120,180400,0,199,199,199,199,0
20241120,180300,0,199,199,199,199,0
20241120,180200,0,199,199,199,199,0
20241120,180100,0,199,199,199,199,0
20241120,180000,0,199,199,199,199,0
20241120,175900,0,199,199,199,199,0
20241120,175800,0,199,199,199,199,0
20241120,175700,0,199,199,199,199,0
20241120,175600,0,199,199,199,199,0
20241120,175500,0,199,199,199,199,0
20241120,175400,0,199,199,199,199,0
20241120,175300,0,199,199,199,199,0
20241120,175200,0,199,199,199,199,0
20241120,175100,0,199,199,199,199,0
20241120,175000,0,199,199,199,199,0
20241120,174900,0,199,199,199,199,0
20241120,174800,0,199,199,199,199,0
20241120,174700,0,199,199,199,199,0
20241120,174600,0,199,199,199,199,0
20241120,174500,0,199,199,199,199,0
20241120,174400,0,199,199,199,199,0
20241120,174300,0,199,199,199,199,0
20241120,174200,0,199,199,199,199,0
20241120,174100,0,199,199,199,199,0
20241120,174000,0,199,199,199,199,0
20241120,173900,0,199,199,199,199,0
20241120,173800,0,199,199,199,199,0
20241120,173700,0,199,199,199,199,0
20241120,173600,0,199,199,199,199,0
20241120,173500,0,199,199,199,199,0
20241120,173400,0,199,199,199,199,0
20241120,173300,0,199,199,199,199,0
20241120,173200,0,199,199,199,199,0
20241120,173100,0,199,199,199,199,0
20241120,173000,0,199,199,199,199,0
20241120,172900,0,199,199,199,199,0
20241120,172800,0,199,199,199,199,0
20241120,172700,0,199,199,199,199,0
20241120,172600,0,199,199,199,199,0
20241120,172500,0,199,199,199,199,0
20241120,172400,0,199,199,199,199,0
20241120,172300,0,199,199,199,199,0
20241120,172200,0,199,199,199,199,0
20241120,172100,0,199,199,199,199,0
20241120,172000,0,199,199,199,199,0
20241120,171900,0,199,199,199,199,0
20241120,171800,0,199,199,199,199,0
20241120,171700,0,199,199,199,199,0
20241120,171600,0,199,199,199,199,0
20241120,171500,0,199,199,199,199,0
20241120,171400,0,199,199,199,199,0
20241120,171300,0,199,199,199,199,0
20241120,171200,0,199,199,199,199,0
20241120,171100,0,199,199,199,199,0
20241120,171000,0,199,199,199,199,0
20241120,170900,0,199,199,199,199,0
20241120,170800,0,199,199,199,199,0
20241120,170700,0,199,199,199,199,0
20241120,170600,0,199,199,199,199,0
20241120,170500,0,199,199,199,199,0
20241120,170400,0,199,199,199,199,0
20241120,170300,0,199,199,199,199,0
20241120,170200,0,199,199,199,199,0
20241120,170100,0,199,199,199,199,0
20241120,170000,0,199,199,199,199,0
20241120,165900,0,199,199,199,199,0
20241120,165800,0,199,199,199,199,0
20241120,165700,0,199,199,199,199,0
20241120,165600,0,199,199,199,199,0
20241120,165500,0,199,199,199,199,0
20241120,165400,0,199,199,199,199,0
20241120,165300,0,199,199,199,199,0
20241120,165200,0,199,199,199,199,0
20241120,165100,0,199,199,199,199,0
20241120,165000,0,199,199,199,199,0
20241120,164900,0,199,199,199,199,0
20241120,164800,0,199,199,199,199,0
20241120,164700,0,199,199,199,199,0
20241120,164600,0,199,199,199,199,0
20241120,164500,0,199,199,199,199,0
20241120,164400,0,199,199,199,199,0
20241120,164300,0,199,199,199,199,0
20241120,164200,0,199,199,199,199,0
20241120,164100,0,199,199,199,199,0
20241120,164000,0,199,199,199,199,0
20241120,163900,0,199,199,199,199,0
20241120,163800,0,199,199,199,199,0
20241120,163700,0,199,199,199,199,0
20241120,163600,0,199,199,199,199,0
20241120,163500,0,199,199,199,199,0
20241120,163400,0,199,199,199,199,0
20241120,163300,0,199,199,199,199,0
20241120,163200,0,199,199,199,199,0
20241120,163100,0,199,199,199,199,0
20241120,163000,0,199,199,199,199,0
20241120,162900,0,199,199,199,199,0
20241120,162800,0,199,199,199,199,0
20241120,162700,0,199,199,199,199,0
20241120,162600,0,199,199,199,199,0
20241120,162500,0,199,199,199,199,0
20241120,162400,0,199,199,199,199,0
20241120,162300,0,199,199,199,199,0
20241120,162200,0,199,199,199,199,0
20241120,162100,0,199,199,199,199,0
20241120,162000,0,199,199,199,199,0
20241120,161900,0,199,199,199,199,0
20241120,161800,0,199,199,199,199,0
20241120,161700,0,199,199,199,199,0
20241120,161600,0,199,199,199,199,0
20241120,161500,0,199,199,199,199,0
20241120,161400,0,199,199,199,199,0
20241120,161300,0,199,199,199,199,0
20241120,161200,0,199,199,199,199,0
20241120,161100,0,199,199,199,199,0
20241120,161000,0,199,199,199,199,0
20241120,160900,0,199,199,199,199,0
20241120,160800,0,199,199,199,199,0
20241120,160700,0,199,199,199,199,0
20241120,160600,0,199,199,199,199,0
20241120,160500,0,199,199,199,199,0
20241120,160400,0,199,199,199,199,0
20241120,160300,0,199,199,199,199,0
20241120,160200,0,199,199,199,199,0
20241120,160100,0,199,199,199,199,0
20241120,160000,0,199,199,199,199,0
20241120,155900,0,199,199,199,199,0
20241120,155800,0,199,199,199,199,0
20241120,155700,0,199,199,199,199,0
20241120,155600,0,199,199,199,199,0
20241120,155500,0,199,199,199,199,0
20241120,155400,0,199,199,199,199,0
20241120,155300,0,199,199,199,199,0
20241120,155200,0,199,199,199,199,0
20241120,155100,0,199,199,199,199,0
20241120,155000,0,199,199,199,199,0
20241120,154900,0,199,199,199,199,0
20241120,154800,0,199,199,199,199,0
20241120,154700,0,199,199,199,199,0
20241120,154600,0,199,199,199,199,0
20241120,154500,0,199,199,199,199,0
20241120,154400,0,199,199,199,199,0
20241120,154300,0,199,199,199,199,0
20241120,154200,0,199,199,199,199,0
20241120,154100,0,199,199,199,199,0
20241120,154000,0,199,199,199,199,0
20241120,153900,0,199,199,199,199,0
20241120,153800,0,199,199,199,199,0
20241120,153700,0,199,199,199,199,0
20241120,153600,0,199,199,199,199,0
20241120,153500,0,199,199,199,199,0
20241120,153400,0,199,199,199,199,0
20241120,153300,0,199,199,199,199,0
20241120,153200,0,199,199,199,199,0
20241120,153100,0,199,199,199,199,0
20241120,153000,0,199,199,199,199,0
20241120,152900,0,199,199,199,199,0
20241120,152800,0,199,199,199,199,0
20241120,152700,0,199,199,199,199,0
20241120,152600,0,199,199,199,199,0
20241120,152500,0,199,199,199,199,0
20241120,152400,0,199,199,199,199,0
20241120,152300,0,199,199,199,199,0
20241120,152200,0,199,199,199,199,0
20241120,152100,0,199,199,199,199,0
20241120,152000,0,199,199,199,199,0
20241120,151900,0,199,199,199,199,0
20241120,151800,0,199,199,199,199,0
20241120,151700,0,199,199,199,199,0
20241120,151600,0,199,199,199,199,0
20241120,151500,0,199,199,199,199,0
20241120,151400,0,199,199,199,199,0
20241120,151300,0,199,199,199,199,0
20241120,151200,0,199,199,199,199,0
20241120,151100,0,199,199,199,199,0
20241120,151000,0,199,199,199,199,0
20241120,150900,0,199,199,199,199,0
20241120,150800,0,199,199,199,199,0
20241120,150700,0,199,199,199,199,0
20241120,150600,0,199,199,199,199,0
20241120,150500,0,199,199,199,199,0
20241120,150400,0,199,199,199,199,0
20241120,150300,0,199,199,199,199,0
20241120,150200,0,199,199,199,199,0
20241120,150100,0,199,199,199,199,0
20241120,150000,0,199,199,199,199,0
20241120,145900,0,199,199,199,199,0
20241120,145800,0,199,199,199,199,0
20241120,145700,0,199,199,199,199,0
20241120,145600,0,199,199,199,199,0
20241120,145500,0,199,199,199,199,0
20241120,145400,0,199,199,199,199,0
20241120,145300,0,199,199,199,199,0
20241120,145200,0,199,199,199,199,0
20241120,145100,0,199,199,199,199,0
20241120,145000,0,199,199,199,199,0
20241120,144900,0,199,199,199,199,0
20241120,144800,0,199,199,199,199,0
20241120,144700,0,199,199,199,199,0
20241120,144600,0,199,199,199,199,0
20241120,144500,0,199,199,199,199,0
20241120,144400,0,199,199,199,199,0
20241120,144300,0,199,199,199,199,0
20241120,144200,0,199,199,199,199,0
20241120,144100,0,199,199,199,199,0
20241120,144000,0,199,199,199,199,0
20241120,143900,0,199,199,199,199,0
20241120,143800,0,199,199,199,199,0
20241120,143700,0,199,199,199,199,0
20241120,143600,0,199,199,199,199,0
20241120,143500,0,199,199,199,199,0
20241120,143400,0,199,199,199,199,0
20241120,143300,0,199,199,199,199,0
20241120,143200,0,199,199,199,199,0
20241120,143100,0,199,199,199,199,0
20241120,143000,0,199,199,199,199,0
20241120,142900,0,199,199,199,199,0
20241120,142800,0,199,199,199,199,0
20241120,142700,0,199,199,199,199,0
20241120,142600,0,199,199,199,199,0
20241120,142500,0,199,199,199,199,0
20241120,142400,0,199,199,199,199,0
20241120,142300,0,199,199,199,199,0
20241120,142200,0,199,199,199,199,0
20241120,142100,0,199,199,199,199,0
20241120,142000,0,199,199,199,199,0
20241120,141900,0,199,199,199,199,0
20241120,141800,0,199,199,199,199,0
20241120,141700,0,199,199,199,199,0
20241120,141600,0,199,199,199,199,0
20241120,141500,0,199,199,199,199,0
20241120,141400,0,199,199,199,199,0
20241120,141300,0,199,199,199,199,0
20241120,141200,0,199,199,199,199,0
20241120,141100,0,199,199,199,199,0
20241120,141000,0,199,199,199,199,0
20241120,140900,0,199,199,199,199,0
20241120,140800,0,199,199,199,199,0
20241120,140700,0,199,199,199,199,0
20241120,140600,0,199,199,199,199,0
20241120,140500,0,199,199,199,199,0
20241120,140400,0,199,199,199,199,0
20241120,140300,0,199,199,199,199,0
20241120,140200,0,199,199,199,199,0
20241120,140100,0,199,199,199,199,0
20241120,140000,0,199,199,199,199,0
20241120,135900,0,199,199,199,199,0
20241120,135800,0,199,199,199,199,0
20241120,135700,0,199,199,199,199,0
20241120,135600,0,199,199,199,199,0
20241120,135500,0,199,199,199,199,0
20241120,135400,0,199,199,199,199,0
20241120,135300,0,199,199,199,199,0
20241120,135200,0,199,199,199,199,0
20241120,135100,0,199,199,199,199,0
20241120,135000,0,199,199,199,199,0
20241120,134900,0,199,199,199,199,0
20241120,134800,0,199,199,199,199,0
20241120,134700,0,199,199,199,199,0
20241120,134600,0,199,199,199,199,0
20241120,134500,0,199,199,199,199,0
20241120,134400,0,199,199,199,199,0
20241120,134300,0,199,199,199,199,0
20241120,134200,0,199,199,199,199,0
20241120,134100,0,199,199,199,199,0
20241120,134000,0,199,199,199,199,0
20241120,133900,0,199,199,199,199,0
20241120,133800,0,199,199,199,199,0
20241120,133700,0,199,199,199,199,0
20241120,133600,0,199,199,199,199,0
20241120,133500,0,199,199,199,199,0
20241120,133400,0,199,199,199,199,0
20241120,133300,0,199,199,199,199,0
20241120,133200,0,199,199,199,199,0
20241120,133100,0,199,199,199,199,0
20241120,133000,0,199,199,199,199,0
20241120,132900,0,199,199,199,199,0
20241120,132800,0,199,199,199,199,0
20241120,132700,0,199,199,199,199,0
20241120,132600,0,199,199,199,199,0
20241120,132500,0,199,199,199,199,0
20241120,132400,0,199,199,199,199,0
20241120,132300,0,199,199,199,199,0
20241120,132200,0,199,199,199,199,0
20241120,132100,0,199,199,199,199,0
20241120,132000,0,199,199,199,199,0
20241120,131900,0,199,199,199,199,0
20241120,131800,0,199,199,199,199,0
20241120,131700,0,199,199,199,199,0
20241120,131600,0,199,199,199,199,0
20241120,131500,0,199,199,199,199,0
20241120,131400,0,199,199,199,199,0
20241120,131300,0,199,199,199,199,0
20241120,131200,0,199,199,199,199,0
20241120,131100,0,199,199,199,199,0
20241120,131000,0,199,199,199,199,0
20241120,130900,0,199,199,199,199,0
20241120,130800,0,199,199,199,199,0
20241120,130700,0,199,199,199,199,0
20241120,130600,0,199,199,199,199,0
20241120,130500,0,199,199,199,199,0
20241120,130400,0,199,199,199,199,0
20241120,130300,0,199,199,199,199,0
20241120,130200,0,199,199,199,199,0
20241120,130100,0,199,199,199,199,0
20241120,130000,0,199,199,199,199,0
20241120,125900,0,199,199,199,199,0
20241120,125800,0,199,199,199,199,0
20241120,125700,0,199,199,199,199,0
20241120,125600,0,199,199,199,199,0
20241120,125500,0,199,199,199,199,0
20241120,125400,0,199,199,199,199,0
20241120,125300,0,199,199,199,199,0
20241120,125200,0,199,199,199,199,0
20241120,125100,0,199,199,199,199,0
20241120,125000,0,199,199,199,199,0
20241120,124900,0,199,199,199,199,0
20241120,124800,0,199,199,199,199,0
20241120,124700,0,199,199,199,199,0
20241120,124600,0,199,199,199,199,0
20241120,124500,0,199,199,199,199,0
20241120,124400,0,199,199,199,199,0
20241120,124300,0,199,199,199,199,0
20241120,124200,0,199,199,199,199,0
20241120,124100,0,199,199,199,199,0
20241120,124000,0,199,199,199,199,0
20241120,123900,0,199,199,199,199,0
20241120,123800,0,199,199,199,199,0
20241120,123700,0,199,199,199,199,0
20241120,123600,0,199,199,199,199,0
20241120,123500,0,199,199,199,199,0
20241120,123400,0,199,199,199,199,0
20241120,123300,0,199,199,199,199,0
20241120,123200,0,199,199,199,199,0
20241120,123100,0,199,199,199,199,0
20241120,123000,0,199,199,199,199,0
20241120,122900,0,199,199,199,199,0
20241120,122800,0,199,199,199,199,0
20241120,122700,0,199,199,199,199,0
20241120,122600,0,199,199,199,199,0
20241120,122500,0,199,199,199,199,0
20241120,122400,0,199,199,199,199,0
20241120,122300,0,199,199,199,199,0
20241120,122200,0,199,199,199,199,0
20241120,122100,0,199,199,199,199,0
20241120,122000,0,199,199,199,199,0
20241120,121900,0,199,199,199,199,0
20241120,121800,0,199,199,199,199,0
20241120,121700,0,199,199,199,199,0
20241120,121600,0,199,199,199,199,0
20241120,121500,0,199,199,199,199,0
20241120,121400,0,199,199,199,199,0
20241120,121300,0,199,199,199,199,0
20241120,121200,0,199,199,199,199,0
20241120,121100,0,199,199,199,199,0
20241120,121000,0,199,199,199,199,0
20241120,120900,0,199,199,199,199,0
20241120,120800,0,199,199,199,199,0
20241120,120700,0,199,199,199,199,0
20241120,120600,0,199,199,199,199,0
20241120,120500,0,199,199,199,199,0
20241120,120400,0,199,199,199,199,0
20241120,120300,0,199,199,199,199,0
20241120,120200,0,199,199,199,199,0
20241120,120100,0,199,199,199,199,0
20241120,120000,0,199,199,199,199,0
20241120,115900,0,199,199,199,199,0
20241120,115800,0,199,199,199,199,0
20241120,115700,0,199,199,199,199,0
20241120,115600,0,199,199,199,199,0
20241120,115500,0,199,199,199,199,0
20241120,115400,0,199,199,199,199,0
20241120,115300,0,199,199,199,199,0
20241120,115200,0,199,199,199,199,0
20241120,115100,0,199,199,199,199,0
20241120,115000,0,199,199,199,199,0
20241120,114900,0,199,199,199,199,0
20241120,114800,0,199,199,199,199,0
20241120,114700,0,199,199,199,199,0
20241120,114600,0,199,199,199,199,0
20241120,114500,0,199,199,199,199,0
20241120,114400,0,199,199,199,199,0
20241120,114300,0,199,199,199,199,0
20241120,114200,0,199,199,199,199,0
20241120,114100,0,199,199,199,199,0
20241120,114000,0,199,199,199,199,0
20241120,113900,0,199,199,199,199,0
20241120,113800,0,199,199,199,199,0
20241120,113700,0,199,199,199,199,0
20241120,113600,0,199,199,199,199,0
20241120,113500,0,199,199,199,199,0
20241120,113400,0,199,199,199,199,0
20241120,113300,0,199,199,199,199,0
20241120,113200,0,199,199,199,199,0
20241120,113100,0,199,199,199,199,0
20241120,113000,0,199,199,199,199,0
20241120,112900,0,199,199,199,199,0
20241120,112800,0,199,199,199,199,0
20241120,112700,0,199,199,199,199,0
20241120,112600,0,199,199,199,199,0
20241120,112500,0,199,199,199,199,0
20241120,112400,0,199,199,199,199,0
20241120,112300,0,199,199,199,199,0
20241120,112200,0,199,199,199,199,0
20241120,112100,0,199,199,199,199,0
20241120,112000,0,199,199,199,199,0
20241120,111900,0,199,199,199,199,0
20241120,111800,0,199,199,199,199,0
20241120,111700,0,199,199,199,199,0
20241120,111600,0,199,199,199,199,0
20241120,111500,0,199,199,199,199,0
20241120,111400,0,199,199,199,199,0
20241120,111300,0,199,199,199,199,0
20241120,111200,0,199,199,199,199,0
20241120,111100,0,199,199,199,199,0
20241120,111000,0,199,199,199,199,0
20241120,110900,0,199,199,199,199,0
20241120,110800,0,199,199,199,199,0
20241120,110700,0,199,199,199,199,0
20241120,110600,0,199,199,199,199,0
20241120,110500,0,199,199,199,199,0
20241120,110400,0,199,199,199,199,0
20241120,110300,0,199,199,199,199,0
20241120,110200,0,199,199,199,199,0
20241120,110100,0,199,199,199,199,0
20241120,110000,0,199,199,199,199,0
20241120,105900,0,199,199,199,199,0
20241120,105800,0,199,199,199,199,0
20241120,105700,0,199,199,199,199,0
20241120,105600,0,199,199,199,199,0
20241120,105500,0,199,199,199,199,0
20241120,105400,0,199,199,199,199,0
20241120,105300,0,199,199,199,199,0
20241120,105200,0,199,199,199,199,0
20241120,105100,0,199,199,199,199,0
20241120,105000,0,199,199,199,199,0
20241120,104900,0,199,199,199,199,0
20241120,104800,0,199,199,199,199,0
20241120,104700,0,199,199,199,199,0
20241120,104600,0,199,199,199,199,0
20241120,104500,0,199,199,199,199,0
20241120,104400,0,199,199,199,199,0
20241120,104300,0,199,199,199,199,0
20241120,104200,0,199,199,199,199,0
20241120,104100,0,199,199,199,199,0
20241120,104000,0,199,199,199,199,0
20241120,103900,0,199,199,199,199,0
20241120,103800,0,199,199,199,199,0
20241120,103700,0,199,199,199,199,0
20241120,103600,0,199,199,199,199,0
20241120,103500,0,199,199,199,199,0
20241120,103400,0,199,199,199,199,0
20241120,103300,0,199,199,199,199,0
20241120,103200,0,199,199,199,199,0
20241120,103100,0,199,199,199,199,0
20241120,103000,0,199,199,199,199,0
20241120,102900,0,199,199,199,199,0
20241120,102800,0,199,199,199,199,0
20241120,102700,0,199,199,199,199,0
20241120,102600,0,199,199,199,199,0
20241120,102500,0,199,199,199,199,0
20241120,102400,0,199,199,199,199,0
20241120,102300,0,199,199,199,199,0
20241120,102200,0,199,199,199,199,0
20241120,102100,0,199,199,199,199,0
20241120,102000,0,199,199,199,199,0
20241120,101900,0,199,199,199,199,0
20241120,101800,0,199,199,199,199,0
20241120,101700,0,199,199,199,199,0
20241120,101600,0,199,199,199,199,0
20241120,101500,0,199,199,199,199,0
20241120,101400,0,199,199,199,199,0
20241120,101300,0,199,199,199,199,0
20241120,101200,0,199,199,199,199,0
20241120,101100,0,199,199,199,199,0
20241120,101000,0,199,199,199,199,0
20241120,100900,0,199,199,199,199,0
20241120,100800,0,199,199,199,199,0
20241120,100700,0,199,199,199,199,0
20241120,100600,0,199,199,199,199,0
20241120,100500,0,199,199,199,199,0
20241120,100400,0,199,199,199,199,0
20241120,100300,0,199,199,199,199,0
20241120,100200,0,199,199,199,199,0
20241120,100100,0,199,199,199,199,0
20241120,100000,0,199,199,199,199,0
20241120,095900,0,199,199,199,199,0
20241120,095800,0,199,199,199,199,0
20241120,095700,0,199,199,199,199,0
20241120,095600,0,199,199,199,199,0
20241120,095500,0,199,199,199,199,0
20241120,095400,0,199,199,199,199,0
20241120,095300,0,199,199,199,199,0
20241120,095200,0,199,199,199,199,0
20241120,095100,0,199,199,199,199,0
20241120,095000,0,199,199,199,199,0
20241120,094900,0,199,199,199,199,0
20241120,094800,0,199,199,199,199,0
20241120,094700,0,199,199,199,199,0
20241120,094600,0,199,199,199,199,0
20241120,094500,0,199,199,199,199,0
20241120,094400,0,199,199,199,199,0
20241120,094300,0,199,199,199,199,0
20241120,094200,0,199,199,199,199,0
20241120,094100,0,199,199,199,199,0
20241120,094000,0,199,199,199,199,0
20241120,093900,0,199,199,199,199,0
20241120,093800,0,199,199,199,199,0
20241120,093700,0,199,199,199,199,0
20241120,093600,0,199,199,199,199,0
20241120,093500,0,199,199,199,199,0
20241120,093400,0,199,199,199,199,0
20241120,093300,0,199,199,199,199,0
20241120,093200,0,199,199,199,199,0
20241120,093100,0,199,199,199,199,0
20241120,093000,0,199,199,199,199,0
20241120,092900,0,199,199,199,199,0
20241120,092800,0,199,199,199,199,0
20241120,092700,0,199,199,199,199,0
20241120,092600,0,199,199,199,199,0
20241120,092500,0,199,199,199,199,0
20241120,092400,0,199,199,199,199,0
20241120,092300,0,199,199,199,199,0
20241120,092200,0,199,199,199,199,0
20241120,092100,0,199,199,199,199,0
20241120,092000,0,199,199,199,199,0
20241120,091900,0,199,199,199,199,0
20241120,091800,0,199,199,199,199,0
20241120,091700,0,199,199,199,199,0
20241120,091600,0,199,199,199,199,0
20241120,091500,0,199,199,199,199,0
20241120,091400,0,199,199,199,199,0
20241120,091300,0,199,199,199,199,0
20241120,091200,0,199,199,199,199,0
20241120,091100,0,199,199,199,199,0
20241120,091000,0,199,199,199,199,0
20241120,090900,0,199,199,199,199,0
20241120,090800,0,199,199,199,199,0
20241120,090700,0,199,199,199,199,0
20241120,090600,0,199,199,199,199,0
20241120,090500,0,199,199,199,199,0
20241120,090400,0,199,199,199,199,0
20241120,090300,0,199,199,199,199,0
20241120,090200,0,199,199,199,199,0
20241120,090100,0,199,199,199,199,0
20241120,090000,0,199,199,199,199,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210400 0 199 199 199 199 0
3 20241120 210300 0 199 199 199 199 0
4 20241120 210200 0 199 199 199 199 0
5 20241120 210100 0 199 199 199 199 0
6 20241120 210000 0 199 199 199 199 0
7 20241120 205900 0 199 199 199 199 0
8 20241120 205800 0 199 199 199 199 0
9 20241120 205700 0 199 199 199 199 0
10 20241120 205600 0 199 199 199 199 0
11 20241120 205500 0 199 199 199 199 0
12 20241120 205400 0 199 199 199 199 0
13 20241120 205300 0 199 199 199 199 0
14 20241120 205200 0 199 199 199 199 0
15 20241120 205100 0 199 199 199 199 0
16 20241120 205000 0 199 199 199 199 0
17 20241120 204900 0 199 199 199 199 0
18 20241120 204800 0 199 199 199 199 0
19 20241120 204700 0 199 199 199 199 0
20 20241120 204600 0 199 199 199 199 0
21 20241120 204500 0 199 199 199 199 0
22 20241120 204400 0 199 199 199 199 0
23 20241120 204300 0 199 199 199 199 0
24 20241120 204200 0 199 199 199 199 0
25 20241120 204100 0 199 199 199 199 0
26 20241120 204000 0 199 199 199 199 0
27 20241120 203900 0 199 199 199 199 0
28 20241120 203800 0 199 199 199 199 0
29 20241120 203700 0 199 199 199 199 0
30 20241120 203600 0 199 199 199 199 0
31 20241120 203500 0 199 199 199 199 0
32 20241120 203400 0 199 199 199 199 0
33 20241120 203300 0 199 199 199 199 0
34 20241120 203200 0 199 199 199 199 0
35 20241120 203100 0 199 199 199 199 0
36 20241120 203000 0 199 199 199 199 0
37 20241120 202900 0 199 199 199 199 0
38 20241120 202800 0 199 199 199 199 0
39 20241120 202700 0 199 199 199 199 0
40 20241120 202600 0 199 199 199 199 0
41 20241120 202500 0 199 199 199 199 0
42 20241120 202400 0 199 199 199 199 0
43 20241120 202300 0 199 199 199 199 0
44 20241120 202200 0 199 199 199 199 0
45 20241120 202100 0 199 199 199 199 0
46 20241120 202000 0 199 199 199 199 0
47 20241120 201900 0 199 199 199 199 0
48 20241120 201800 0 199 199 199 199 0
49 20241120 201700 0 199 199 199 199 0
50 20241120 201600 0 199 199 199 199 0
51 20241120 201500 0 199 199 199 199 0
52 20241120 201400 0 199 199 199 199 0
53 20241120 201300 0 199 199 199 199 0
54 20241120 201200 0 199 199 199 199 0
55 20241120 201100 0 199 199 199 199 0
56 20241120 201000 0 199 199 199 199 0
57 20241120 200900 0 199 199 199 199 0
58 20241120 200800 0 199 199 199 199 0
59 20241120 200700 0 199 199 199 199 0
60 20241120 200600 0 199 199 199 199 0
61 20241120 200500 0 199 199 199 199 0
62 20241120 200400 0 199 199 199 199 0
63 20241120 200300 0 199 199 199 199 0
64 20241120 200200 0 199 199 199 199 0
65 20241120 200100 0 199 199 199 199 0
66 20241120 200000 0 199 199 199 199 0
67 20241120 195900 0 199 199 199 199 0
68 20241120 195800 0 199 199 199 199 0
69 20241120 195700 0 199 199 199 199 0
70 20241120 195600 0 199 199 199 199 0
71 20241120 195500 0 199 199 199 199 0
72 20241120 195400 0 199 199 199 199 0
73 20241120 195300 0 199 199 199 199 0
74 20241120 195200 0 199 199 199 199 0
75 20241120 195100 0 199 199 199 199 0
76 20241120 195000 0 199 199 199 199 0
77 20241120 194900 0 199 199 199 199 0
78 20241120 194800 0 199 199 199 199 0
79 20241120 194700 0 199 199 199 199 0
80 20241120 194600 0 199 199 199 199 0
81 20241120 194500 0 199 199 199 199 0
82 20241120 194400 0 199 199 199 199 0
83 20241120 194300 0 199 199 199 199 0
84 20241120 194200 0 199 199 199 199 0
85 20241120 194100 0 199 199 199 199 0
86 20241120 194000 0 199 199 199 199 0
87 20241120 193900 0 199 199 199 199 0
88 20241120 193800 0 199 199 199 199 0
89 20241120 193700 0 199 199 199 199 0
90 20241120 193600 0 199 199 199 199 0
91 20241120 193500 0 199 199 199 199 0
92 20241120 193400 0 199 199 199 199 0
93 20241120 193300 0 199 199 199 199 0
94 20241120 193200 0 199 199 199 199 0
95 20241120 193100 0 199 199 199 199 0
96 20241120 193000 0 199 199 199 199 0
97 20241120 192900 0 199 199 199 199 0
98 20241120 192800 0 199 199 199 199 0
99 20241120 192700 0 199 199 199 199 0
100 20241120 192600 0 199 199 199 199 0
101 20241120 192500 0 199 199 199 199 0
102 20241120 192400 0 199 199 199 199 0
103 20241120 192300 0 199 199 199 199 0
104 20241120 192200 0 199 199 199 199 0
105 20241120 192100 0 199 199 199 199 0
106 20241120 192000 0 199 199 199 199 0
107 20241120 191900 0 199 199 199 199 0
108 20241120 191800 0 199 199 199 199 0
109 20241120 191700 0 199 199 199 199 0
110 20241120 191600 0 199 199 199 199 0
111 20241120 191500 0 199 199 199 199 0
112 20241120 191400 0 199 199 199 199 0
113 20241120 191300 0 199 199 199 199 0
114 20241120 191200 0 199 199 199 199 0
115 20241120 191100 0 199 199 199 199 0
116 20241120 191000 0 199 199 199 199 0
117 20241120 190900 0 199 199 199 199 0
118 20241120 190800 0 199 199 199 199 0
119 20241120 190700 0 199 199 199 199 0
120 20241120 190600 0 199 199 199 199 0
121 20241120 190500 0 199 199 199 199 0
122 20241120 190400 0 199 199 199 199 0
123 20241120 190300 0 199 199 199 199 0
124 20241120 190200 0 199 199 199 199 0
125 20241120 190100 0 199 199 199 199 0
126 20241120 190000 0 199 199 199 199 0
127 20241120 185900 0 199 199 199 199 0
128 20241120 185800 0 199 199 199 199 0
129 20241120 185700 0 199 199 199 199 0
130 20241120 185600 0 199 199 199 199 0
131 20241120 185500 0 199 199 199 199 0
132 20241120 185400 0 199 199 199 199 0
133 20241120 185300 0 199 199 199 199 0
134 20241120 185200 0 199 199 199 199 0
135 20241120 185100 0 199 199 199 199 0
136 20241120 185000 0 199 199 199 199 0
137 20241120 184900 0 199 199 199 199 0
138 20241120 184800 0 199 199 199 199 0
139 20241120 184700 0 199 199 199 199 0
140 20241120 184600 0 199 199 199 199 0
141 20241120 184500 0 199 199 199 199 0
142 20241120 184400 0 199 199 199 199 0
143 20241120 184300 0 199 199 199 199 0
144 20241120 184200 0 199 199 199 199 0
145 20241120 184100 0 199 199 199 199 0
146 20241120 184000 0 199 199 199 199 0
147 20241120 183900 0 199 199 199 199 0
148 20241120 183800 0 199 199 199 199 0
149 20241120 183700 0 199 199 199 199 0
150 20241120 183600 0 199 199 199 199 0
151 20241120 183500 0 199 199 199 199 0
152 20241120 183400 0 199 199 199 199 0
153 20241120 183300 0 199 199 199 199 0
154 20241120 183200 0 199 199 199 199 0
155 20241120 183100 0 199 199 199 199 0
156 20241120 183000 0 199 199 199 199 0
157 20241120 182900 0 199 199 199 199 0
158 20241120 182800 0 199 199 199 199 0
159 20241120 182700 0 199 199 199 199 0
160 20241120 182600 0 199 199 199 199 0
161 20241120 182500 0 199 199 199 199 0
162 20241120 182400 0 199 199 199 199 0
163 20241120 182300 0 199 199 199 199 0
164 20241120 182200 0 199 199 199 199 0
165 20241120 182100 0 199 199 199 199 0
166 20241120 182000 0 199 199 199 199 0
167 20241120 181900 0 199 199 199 199 0
168 20241120 181800 0 199 199 199 199 0
169 20241120 181700 0 199 199 199 199 0
170 20241120 181600 0 199 199 199 199 0
171 20241120 181500 0 199 199 199 199 0
172 20241120 181400 0 199 199 199 199 0
173 20241120 181300 0 199 199 199 199 0
174 20241120 181200 0 199 199 199 199 0
175 20241120 181100 0 199 199 199 199 0
176 20241120 181000 0 199 199 199 199 0
177 20241120 180900 0 199 199 199 199 0
178 20241120 180800 0 199 199 199 199 0
179 20241120 180700 0 199 199 199 199 0
180 20241120 180600 0 199 199 199 199 0
181 20241120 180500 0 199 199 199 199 0
182 20241120 180400 0 199 199 199 199 0
183 20241120 180300 0 199 199 199 199 0
184 20241120 180200 0 199 199 199 199 0
185 20241120 180100 0 199 199 199 199 0
186 20241120 180000 0 199 199 199 199 0
187 20241120 175900 0 199 199 199 199 0
188 20241120 175800 0 199 199 199 199 0
189 20241120 175700 0 199 199 199 199 0
190 20241120 175600 0 199 199 199 199 0
191 20241120 175500 0 199 199 199 199 0
192 20241120 175400 0 199 199 199 199 0
193 20241120 175300 0 199 199 199 199 0
194 20241120 175200 0 199 199 199 199 0
195 20241120 175100 0 199 199 199 199 0
196 20241120 175000 0 199 199 199 199 0
197 20241120 174900 0 199 199 199 199 0
198 20241120 174800 0 199 199 199 199 0
199 20241120 174700 0 199 199 199 199 0
200 20241120 174600 0 199 199 199 199 0
201 20241120 174500 0 199 199 199 199 0
202 20241120 174400 0 199 199 199 199 0
203 20241120 174300 0 199 199 199 199 0
204 20241120 174200 0 199 199 199 199 0
205 20241120 174100 0 199 199 199 199 0
206 20241120 174000 0 199 199 199 199 0
207 20241120 173900 0 199 199 199 199 0
208 20241120 173800 0 199 199 199 199 0
209 20241120 173700 0 199 199 199 199 0
210 20241120 173600 0 199 199 199 199 0
211 20241120 173500 0 199 199 199 199 0
212 20241120 173400 0 199 199 199 199 0
213 20241120 173300 0 199 199 199 199 0
214 20241120 173200 0 199 199 199 199 0
215 20241120 173100 0 199 199 199 199 0
216 20241120 173000 0 199 199 199 199 0
217 20241120 172900 0 199 199 199 199 0
218 20241120 172800 0 199 199 199 199 0
219 20241120 172700 0 199 199 199 199 0
220 20241120 172600 0 199 199 199 199 0
221 20241120 172500 0 199 199 199 199 0
222 20241120 172400 0 199 199 199 199 0
223 20241120 172300 0 199 199 199 199 0
224 20241120 172200 0 199 199 199 199 0
225 20241120 172100 0 199 199 199 199 0
226 20241120 172000 0 199 199 199 199 0
227 20241120 171900 0 199 199 199 199 0
228 20241120 171800 0 199 199 199 199 0
229 20241120 171700 0 199 199 199 199 0
230 20241120 171600 0 199 199 199 199 0
231 20241120 171500 0 199 199 199 199 0
232 20241120 171400 0 199 199 199 199 0
233 20241120 171300 0 199 199 199 199 0
234 20241120 171200 0 199 199 199 199 0
235 20241120 171100 0 199 199 199 199 0
236 20241120 171000 0 199 199 199 199 0
237 20241120 170900 0 199 199 199 199 0
238 20241120 170800 0 199 199 199 199 0
239 20241120 170700 0 199 199 199 199 0
240 20241120 170600 0 199 199 199 199 0
241 20241120 170500 0 199 199 199 199 0
242 20241120 170400 0 199 199 199 199 0
243 20241120 170300 0 199 199 199 199 0
244 20241120 170200 0 199 199 199 199 0
245 20241120 170100 0 199 199 199 199 0
246 20241120 170000 0 199 199 199 199 0
247 20241120 165900 0 199 199 199 199 0
248 20241120 165800 0 199 199 199 199 0
249 20241120 165700 0 199 199 199 199 0
250 20241120 165600 0 199 199 199 199 0
251 20241120 165500 0 199 199 199 199 0
252 20241120 165400 0 199 199 199 199 0
253 20241120 165300 0 199 199 199 199 0
254 20241120 165200 0 199 199 199 199 0
255 20241120 165100 0 199 199 199 199 0
256 20241120 165000 0 199 199 199 199 0
257 20241120 164900 0 199 199 199 199 0
258 20241120 164800 0 199 199 199 199 0
259 20241120 164700 0 199 199 199 199 0
260 20241120 164600 0 199 199 199 199 0
261 20241120 164500 0 199 199 199 199 0
262 20241120 164400 0 199 199 199 199 0
263 20241120 164300 0 199 199 199 199 0
264 20241120 164200 0 199 199 199 199 0
265 20241120 164100 0 199 199 199 199 0
266 20241120 164000 0 199 199 199 199 0
267 20241120 163900 0 199 199 199 199 0
268 20241120 163800 0 199 199 199 199 0
269 20241120 163700 0 199 199 199 199 0
270 20241120 163600 0 199 199 199 199 0
271 20241120 163500 0 199 199 199 199 0
272 20241120 163400 0 199 199 199 199 0
273 20241120 163300 0 199 199 199 199 0
274 20241120 163200 0 199 199 199 199 0
275 20241120 163100 0 199 199 199 199 0
276 20241120 163000 0 199 199 199 199 0
277 20241120 162900 0 199 199 199 199 0
278 20241120 162800 0 199 199 199 199 0
279 20241120 162700 0 199 199 199 199 0
280 20241120 162600 0 199 199 199 199 0
281 20241120 162500 0 199 199 199 199 0
282 20241120 162400 0 199 199 199 199 0
283 20241120 162300 0 199 199 199 199 0
284 20241120 162200 0 199 199 199 199 0
285 20241120 162100 0 199 199 199 199 0
286 20241120 162000 0 199 199 199 199 0
287 20241120 161900 0 199 199 199 199 0
288 20241120 161800 0 199 199 199 199 0
289 20241120 161700 0 199 199 199 199 0
290 20241120 161600 0 199 199 199 199 0
291 20241120 161500 0 199 199 199 199 0
292 20241120 161400 0 199 199 199 199 0
293 20241120 161300 0 199 199 199 199 0
294 20241120 161200 0 199 199 199 199 0
295 20241120 161100 0 199 199 199 199 0
296 20241120 161000 0 199 199 199 199 0
297 20241120 160900 0 199 199 199 199 0
298 20241120 160800 0 199 199 199 199 0
299 20241120 160700 0 199 199 199 199 0
300 20241120 160600 0 199 199 199 199 0
301 20241120 160500 0 199 199 199 199 0
302 20241120 160400 0 199 199 199 199 0
303 20241120 160300 0 199 199 199 199 0
304 20241120 160200 0 199 199 199 199 0
305 20241120 160100 0 199 199 199 199 0
306 20241120 160000 0 199 199 199 199 0
307 20241120 155900 0 199 199 199 199 0
308 20241120 155800 0 199 199 199 199 0
309 20241120 155700 0 199 199 199 199 0
310 20241120 155600 0 199 199 199 199 0
311 20241120 155500 0 199 199 199 199 0
312 20241120 155400 0 199 199 199 199 0
313 20241120 155300 0 199 199 199 199 0
314 20241120 155200 0 199 199 199 199 0
315 20241120 155100 0 199 199 199 199 0
316 20241120 155000 0 199 199 199 199 0
317 20241120 154900 0 199 199 199 199 0
318 20241120 154800 0 199 199 199 199 0
319 20241120 154700 0 199 199 199 199 0
320 20241120 154600 0 199 199 199 199 0
321 20241120 154500 0 199 199 199 199 0
322 20241120 154400 0 199 199 199 199 0
323 20241120 154300 0 199 199 199 199 0
324 20241120 154200 0 199 199 199 199 0
325 20241120 154100 0 199 199 199 199 0
326 20241120 154000 0 199 199 199 199 0
327 20241120 153900 0 199 199 199 199 0
328 20241120 153800 0 199 199 199 199 0
329 20241120 153700 0 199 199 199 199 0
330 20241120 153600 0 199 199 199 199 0
331 20241120 153500 0 199 199 199 199 0
332 20241120 153400 0 199 199 199 199 0
333 20241120 153300 0 199 199 199 199 0
334 20241120 153200 0 199 199 199 199 0
335 20241120 153100 0 199 199 199 199 0
336 20241120 153000 0 199 199 199 199 0
337 20241120 152900 0 199 199 199 199 0
338 20241120 152800 0 199 199 199 199 0
339 20241120 152700 0 199 199 199 199 0
340 20241120 152600 0 199 199 199 199 0
341 20241120 152500 0 199 199 199 199 0
342 20241120 152400 0 199 199 199 199 0
343 20241120 152300 0 199 199 199 199 0
344 20241120 152200 0 199 199 199 199 0
345 20241120 152100 0 199 199 199 199 0
346 20241120 152000 0 199 199 199 199 0
347 20241120 151900 0 199 199 199 199 0
348 20241120 151800 0 199 199 199 199 0
349 20241120 151700 0 199 199 199 199 0
350 20241120 151600 0 199 199 199 199 0
351 20241120 151500 0 199 199 199 199 0
352 20241120 151400 0 199 199 199 199 0
353 20241120 151300 0 199 199 199 199 0
354 20241120 151200 0 199 199 199 199 0
355 20241120 151100 0 199 199 199 199 0
356 20241120 151000 0 199 199 199 199 0
357 20241120 150900 0 199 199 199 199 0
358 20241120 150800 0 199 199 199 199 0
359 20241120 150700 0 199 199 199 199 0
360 20241120 150600 0 199 199 199 199 0
361 20241120 150500 0 199 199 199 199 0
362 20241120 150400 0 199 199 199 199 0
363 20241120 150300 0 199 199 199 199 0
364 20241120 150200 0 199 199 199 199 0
365 20241120 150100 0 199 199 199 199 0
366 20241120 150000 0 199 199 199 199 0
367 20241120 145900 0 199 199 199 199 0
368 20241120 145800 0 199 199 199 199 0
369 20241120 145700 0 199 199 199 199 0
370 20241120 145600 0 199 199 199 199 0
371 20241120 145500 0 199 199 199 199 0
372 20241120 145400 0 199 199 199 199 0
373 20241120 145300 0 199 199 199 199 0
374 20241120 145200 0 199 199 199 199 0
375 20241120 145100 0 199 199 199 199 0
376 20241120 145000 0 199 199 199 199 0
377 20241120 144900 0 199 199 199 199 0
378 20241120 144800 0 199 199 199 199 0
379 20241120 144700 0 199 199 199 199 0
380 20241120 144600 0 199 199 199 199 0
381 20241120 144500 0 199 199 199 199 0
382 20241120 144400 0 199 199 199 199 0
383 20241120 144300 0 199 199 199 199 0
384 20241120 144200 0 199 199 199 199 0
385 20241120 144100 0 199 199 199 199 0
386 20241120 144000 0 199 199 199 199 0
387 20241120 143900 0 199 199 199 199 0
388 20241120 143800 0 199 199 199 199 0
389 20241120 143700 0 199 199 199 199 0
390 20241120 143600 0 199 199 199 199 0
391 20241120 143500 0 199 199 199 199 0
392 20241120 143400 0 199 199 199 199 0
393 20241120 143300 0 199 199 199 199 0
394 20241120 143200 0 199 199 199 199 0
395 20241120 143100 0 199 199 199 199 0
396 20241120 143000 0 199 199 199 199 0
397 20241120 142900 0 199 199 199 199 0
398 20241120 142800 0 199 199 199 199 0
399 20241120 142700 0 199 199 199 199 0
400 20241120 142600 0 199 199 199 199 0
401 20241120 142500 0 199 199 199 199 0
402 20241120 142400 0 199 199 199 199 0
403 20241120 142300 0 199 199 199 199 0
404 20241120 142200 0 199 199 199 199 0
405 20241120 142100 0 199 199 199 199 0
406 20241120 142000 0 199 199 199 199 0
407 20241120 141900 0 199 199 199 199 0
408 20241120 141800 0 199 199 199 199 0
409 20241120 141700 0 199 199 199 199 0
410 20241120 141600 0 199 199 199 199 0
411 20241120 141500 0 199 199 199 199 0
412 20241120 141400 0 199 199 199 199 0
413 20241120 141300 0 199 199 199 199 0
414 20241120 141200 0 199 199 199 199 0
415 20241120 141100 0 199 199 199 199 0
416 20241120 141000 0 199 199 199 199 0
417 20241120 140900 0 199 199 199 199 0
418 20241120 140800 0 199 199 199 199 0
419 20241120 140700 0 199 199 199 199 0
420 20241120 140600 0 199 199 199 199 0
421 20241120 140500 0 199 199 199 199 0
422 20241120 140400 0 199 199 199 199 0
423 20241120 140300 0 199 199 199 199 0
424 20241120 140200 0 199 199 199 199 0
425 20241120 140100 0 199 199 199 199 0
426 20241120 140000 0 199 199 199 199 0
427 20241120 135900 0 199 199 199 199 0
428 20241120 135800 0 199 199 199 199 0
429 20241120 135700 0 199 199 199 199 0
430 20241120 135600 0 199 199 199 199 0
431 20241120 135500 0 199 199 199 199 0
432 20241120 135400 0 199 199 199 199 0
433 20241120 135300 0 199 199 199 199 0
434 20241120 135200 0 199 199 199 199 0
435 20241120 135100 0 199 199 199 199 0
436 20241120 135000 0 199 199 199 199 0
437 20241120 134900 0 199 199 199 199 0
438 20241120 134800 0 199 199 199 199 0
439 20241120 134700 0 199 199 199 199 0
440 20241120 134600 0 199 199 199 199 0
441 20241120 134500 0 199 199 199 199 0
442 20241120 134400 0 199 199 199 199 0
443 20241120 134300 0 199 199 199 199 0
444 20241120 134200 0 199 199 199 199 0
445 20241120 134100 0 199 199 199 199 0
446 20241120 134000 0 199 199 199 199 0
447 20241120 133900 0 199 199 199 199 0
448 20241120 133800 0 199 199 199 199 0
449 20241120 133700 0 199 199 199 199 0
450 20241120 133600 0 199 199 199 199 0
451 20241120 133500 0 199 199 199 199 0
452 20241120 133400 0 199 199 199 199 0
453 20241120 133300 0 199 199 199 199 0
454 20241120 133200 0 199 199 199 199 0
455 20241120 133100 0 199 199 199 199 0
456 20241120 133000 0 199 199 199 199 0
457 20241120 132900 0 199 199 199 199 0
458 20241120 132800 0 199 199 199 199 0
459 20241120 132700 0 199 199 199 199 0
460 20241120 132600 0 199 199 199 199 0
461 20241120 132500 0 199 199 199 199 0
462 20241120 132400 0 199 199 199 199 0
463 20241120 132300 0 199 199 199 199 0
464 20241120 132200 0 199 199 199 199 0
465 20241120 132100 0 199 199 199 199 0
466 20241120 132000 0 199 199 199 199 0
467 20241120 131900 0 199 199 199 199 0
468 20241120 131800 0 199 199 199 199 0
469 20241120 131700 0 199 199 199 199 0
470 20241120 131600 0 199 199 199 199 0
471 20241120 131500 0 199 199 199 199 0
472 20241120 131400 0 199 199 199 199 0
473 20241120 131300 0 199 199 199 199 0
474 20241120 131200 0 199 199 199 199 0
475 20241120 131100 0 199 199 199 199 0
476 20241120 131000 0 199 199 199 199 0
477 20241120 130900 0 199 199 199 199 0
478 20241120 130800 0 199 199 199 199 0
479 20241120 130700 0 199 199 199 199 0
480 20241120 130600 0 199 199 199 199 0
481 20241120 130500 0 199 199 199 199 0
482 20241120 130400 0 199 199 199 199 0
483 20241120 130300 0 199 199 199 199 0
484 20241120 130200 0 199 199 199 199 0
485 20241120 130100 0 199 199 199 199 0
486 20241120 130000 0 199 199 199 199 0
487 20241120 125900 0 199 199 199 199 0
488 20241120 125800 0 199 199 199 199 0
489 20241120 125700 0 199 199 199 199 0
490 20241120 125600 0 199 199 199 199 0
491 20241120 125500 0 199 199 199 199 0
492 20241120 125400 0 199 199 199 199 0
493 20241120 125300 0 199 199 199 199 0
494 20241120 125200 0 199 199 199 199 0
495 20241120 125100 0 199 199 199 199 0
496 20241120 125000 0 199 199 199 199 0
497 20241120 124900 0 199 199 199 199 0
498 20241120 124800 0 199 199 199 199 0
499 20241120 124700 0 199 199 199 199 0
500 20241120 124600 0 199 199 199 199 0
501 20241120 124500 0 199 199 199 199 0
502 20241120 124400 0 199 199 199 199 0
503 20241120 124300 0 199 199 199 199 0
504 20241120 124200 0 199 199 199 199 0
505 20241120 124100 0 199 199 199 199 0
506 20241120 124000 0 199 199 199 199 0
507 20241120 123900 0 199 199 199 199 0
508 20241120 123800 0 199 199 199 199 0
509 20241120 123700 0 199 199 199 199 0
510 20241120 123600 0 199 199 199 199 0
511 20241120 123500 0 199 199 199 199 0
512 20241120 123400 0 199 199 199 199 0
513 20241120 123300 0 199 199 199 199 0
514 20241120 123200 0 199 199 199 199 0
515 20241120 123100 0 199 199 199 199 0
516 20241120 123000 0 199 199 199 199 0
517 20241120 122900 0 199 199 199 199 0
518 20241120 122800 0 199 199 199 199 0
519 20241120 122700 0 199 199 199 199 0
520 20241120 122600 0 199 199 199 199 0
521 20241120 122500 0 199 199 199 199 0
522 20241120 122400 0 199 199 199 199 0
523 20241120 122300 0 199 199 199 199 0
524 20241120 122200 0 199 199 199 199 0
525 20241120 122100 0 199 199 199 199 0
526 20241120 122000 0 199 199 199 199 0
527 20241120 121900 0 199 199 199 199 0
528 20241120 121800 0 199 199 199 199 0
529 20241120 121700 0 199 199 199 199 0
530 20241120 121600 0 199 199 199 199 0
531 20241120 121500 0 199 199 199 199 0
532 20241120 121400 0 199 199 199 199 0
533 20241120 121300 0 199 199 199 199 0
534 20241120 121200 0 199 199 199 199 0
535 20241120 121100 0 199 199 199 199 0
536 20241120 121000 0 199 199 199 199 0
537 20241120 120900 0 199 199 199 199 0
538 20241120 120800 0 199 199 199 199 0
539 20241120 120700 0 199 199 199 199 0
540 20241120 120600 0 199 199 199 199 0
541 20241120 120500 0 199 199 199 199 0
542 20241120 120400 0 199 199 199 199 0
543 20241120 120300 0 199 199 199 199 0
544 20241120 120200 0 199 199 199 199 0
545 20241120 120100 0 199 199 199 199 0
546 20241120 120000 0 199 199 199 199 0
547 20241120 115900 0 199 199 199 199 0
548 20241120 115800 0 199 199 199 199 0
549 20241120 115700 0 199 199 199 199 0
550 20241120 115600 0 199 199 199 199 0
551 20241120 115500 0 199 199 199 199 0
552 20241120 115400 0 199 199 199 199 0
553 20241120 115300 0 199 199 199 199 0
554 20241120 115200 0 199 199 199 199 0
555 20241120 115100 0 199 199 199 199 0
556 20241120 115000 0 199 199 199 199 0
557 20241120 114900 0 199 199 199 199 0
558 20241120 114800 0 199 199 199 199 0
559 20241120 114700 0 199 199 199 199 0
560 20241120 114600 0 199 199 199 199 0
561 20241120 114500 0 199 199 199 199 0
562 20241120 114400 0 199 199 199 199 0
563 20241120 114300 0 199 199 199 199 0
564 20241120 114200 0 199 199 199 199 0
565 20241120 114100 0 199 199 199 199 0
566 20241120 114000 0 199 199 199 199 0
567 20241120 113900 0 199 199 199 199 0
568 20241120 113800 0 199 199 199 199 0
569 20241120 113700 0 199 199 199 199 0
570 20241120 113600 0 199 199 199 199 0
571 20241120 113500 0 199 199 199 199 0
572 20241120 113400 0 199 199 199 199 0
573 20241120 113300 0 199 199 199 199 0
574 20241120 113200 0 199 199 199 199 0
575 20241120 113100 0 199 199 199 199 0
576 20241120 113000 0 199 199 199 199 0
577 20241120 112900 0 199 199 199 199 0
578 20241120 112800 0 199 199 199 199 0
579 20241120 112700 0 199 199 199 199 0
580 20241120 112600 0 199 199 199 199 0
581 20241120 112500 0 199 199 199 199 0
582 20241120 112400 0 199 199 199 199 0
583 20241120 112300 0 199 199 199 199 0
584 20241120 112200 0 199 199 199 199 0
585 20241120 112100 0 199 199 199 199 0
586 20241120 112000 0 199 199 199 199 0
587 20241120 111900 0 199 199 199 199 0
588 20241120 111800 0 199 199 199 199 0
589 20241120 111700 0 199 199 199 199 0
590 20241120 111600 0 199 199 199 199 0
591 20241120 111500 0 199 199 199 199 0
592 20241120 111400 0 199 199 199 199 0
593 20241120 111300 0 199 199 199 199 0
594 20241120 111200 0 199 199 199 199 0
595 20241120 111100 0 199 199 199 199 0
596 20241120 111000 0 199 199 199 199 0
597 20241120 110900 0 199 199 199 199 0
598 20241120 110800 0 199 199 199 199 0
599 20241120 110700 0 199 199 199 199 0
600 20241120 110600 0 199 199 199 199 0
601 20241120 110500 0 199 199 199 199 0
602 20241120 110400 0 199 199 199 199 0
603 20241120 110300 0 199 199 199 199 0
604 20241120 110200 0 199 199 199 199 0
605 20241120 110100 0 199 199 199 199 0
606 20241120 110000 0 199 199 199 199 0
607 20241120 105900 0 199 199 199 199 0
608 20241120 105800 0 199 199 199 199 0
609 20241120 105700 0 199 199 199 199 0
610 20241120 105600 0 199 199 199 199 0
611 20241120 105500 0 199 199 199 199 0
612 20241120 105400 0 199 199 199 199 0
613 20241120 105300 0 199 199 199 199 0
614 20241120 105200 0 199 199 199 199 0
615 20241120 105100 0 199 199 199 199 0
616 20241120 105000 0 199 199 199 199 0
617 20241120 104900 0 199 199 199 199 0
618 20241120 104800 0 199 199 199 199 0
619 20241120 104700 0 199 199 199 199 0
620 20241120 104600 0 199 199 199 199 0
621 20241120 104500 0 199 199 199 199 0
622 20241120 104400 0 199 199 199 199 0
623 20241120 104300 0 199 199 199 199 0
624 20241120 104200 0 199 199 199 199 0
625 20241120 104100 0 199 199 199 199 0
626 20241120 104000 0 199 199 199 199 0
627 20241120 103900 0 199 199 199 199 0
628 20241120 103800 0 199 199 199 199 0
629 20241120 103700 0 199 199 199 199 0
630 20241120 103600 0 199 199 199 199 0
631 20241120 103500 0 199 199 199 199 0
632 20241120 103400 0 199 199 199 199 0
633 20241120 103300 0 199 199 199 199 0
634 20241120 103200 0 199 199 199 199 0
635 20241120 103100 0 199 199 199 199 0
636 20241120 103000 0 199 199 199 199 0
637 20241120 102900 0 199 199 199 199 0
638 20241120 102800 0 199 199 199 199 0
639 20241120 102700 0 199 199 199 199 0
640 20241120 102600 0 199 199 199 199 0
641 20241120 102500 0 199 199 199 199 0
642 20241120 102400 0 199 199 199 199 0
643 20241120 102300 0 199 199 199 199 0
644 20241120 102200 0 199 199 199 199 0
645 20241120 102100 0 199 199 199 199 0
646 20241120 102000 0 199 199 199 199 0
647 20241120 101900 0 199 199 199 199 0
648 20241120 101800 0 199 199 199 199 0
649 20241120 101700 0 199 199 199 199 0
650 20241120 101600 0 199 199 199 199 0
651 20241120 101500 0 199 199 199 199 0
652 20241120 101400 0 199 199 199 199 0
653 20241120 101300 0 199 199 199 199 0
654 20241120 101200 0 199 199 199 199 0
655 20241120 101100 0 199 199 199 199 0
656 20241120 101000 0 199 199 199 199 0
657 20241120 100900 0 199 199 199 199 0
658 20241120 100800 0 199 199 199 199 0
659 20241120 100700 0 199 199 199 199 0
660 20241120 100600 0 199 199 199 199 0
661 20241120 100500 0 199 199 199 199 0
662 20241120 100400 0 199 199 199 199 0
663 20241120 100300 0 199 199 199 199 0
664 20241120 100200 0 199 199 199 199 0
665 20241120 100100 0 199 199 199 199 0
666 20241120 100000 0 199 199 199 199 0
667 20241120 095900 0 199 199 199 199 0
668 20241120 095800 0 199 199 199 199 0
669 20241120 095700 0 199 199 199 199 0
670 20241120 095600 0 199 199 199 199 0
671 20241120 095500 0 199 199 199 199 0
672 20241120 095400 0 199 199 199 199 0
673 20241120 095300 0 199 199 199 199 0
674 20241120 095200 0 199 199 199 199 0
675 20241120 095100 0 199 199 199 199 0
676 20241120 095000 0 199 199 199 199 0
677 20241120 094900 0 199 199 199 199 0
678 20241120 094800 0 199 199 199 199 0
679 20241120 094700 0 199 199 199 199 0
680 20241120 094600 0 199 199 199 199 0
681 20241120 094500 0 199 199 199 199 0
682 20241120 094400 0 199 199 199 199 0
683 20241120 094300 0 199 199 199 199 0
684 20241120 094200 0 199 199 199 199 0
685 20241120 094100 0 199 199 199 199 0
686 20241120 094000 0 199 199 199 199 0
687 20241120 093900 0 199 199 199 199 0
688 20241120 093800 0 199 199 199 199 0
689 20241120 093700 0 199 199 199 199 0
690 20241120 093600 0 199 199 199 199 0
691 20241120 093500 0 199 199 199 199 0
692 20241120 093400 0 199 199 199 199 0
693 20241120 093300 0 199 199 199 199 0
694 20241120 093200 0 199 199 199 199 0
695 20241120 093100 0 199 199 199 199 0
696 20241120 093000 0 199 199 199 199 0
697 20241120 092900 0 199 199 199 199 0
698 20241120 092800 0 199 199 199 199 0
699 20241120 092700 0 199 199 199 199 0
700 20241120 092600 0 199 199 199 199 0
701 20241120 092500 0 199 199 199 199 0
702 20241120 092400 0 199 199 199 199 0
703 20241120 092300 0 199 199 199 199 0
704 20241120 092200 0 199 199 199 199 0
705 20241120 092100 0 199 199 199 199 0
706 20241120 092000 0 199 199 199 199 0
707 20241120 091900 0 199 199 199 199 0
708 20241120 091800 0 199 199 199 199 0
709 20241120 091700 0 199 199 199 199 0
710 20241120 091600 0 199 199 199 199 0
711 20241120 091500 0 199 199 199 199 0
712 20241120 091400 0 199 199 199 199 0
713 20241120 091300 0 199 199 199 199 0
714 20241120 091200 0 199 199 199 199 0
715 20241120 091100 0 199 199 199 199 0
716 20241120 091000 0 199 199 199 199 0
717 20241120 090900 0 199 199 199 199 0
718 20241120 090800 0 199 199 199 199 0
719 20241120 090700 0 199 199 199 199 0
720 20241120 090600 0 199 199 199 199 0
721 20241120 090500 0 199 199 199 199 0
722 20241120 090400 0 199 199 199 199 0
723 20241120 090300 0 199 199 199 199 0
724 20241120 090200 0 199 199 199 199 0
725 20241120 090100 0 199 199 199 199 0
726 20241120 090000 0 199 199 199 199 0