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

760
458320/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,213800,0,2350,2350,2350,2350,0
20241120,213700,0,2350,2350,2350,2350,0
20241120,213600,0,2350,2350,2350,2350,0
20241120,213500,0,2350,2350,2350,2350,0
20241120,213400,0,2350,2350,2350,2350,0
20241120,213300,0,2350,2350,2350,2350,0
20241120,213200,0,2350,2350,2350,2350,0
20241120,213100,0,2350,2350,2350,2350,0
20241120,213000,0,2350,2350,2350,2350,0
20241120,212900,0,2350,2350,2350,2350,0
20241120,212800,0,2350,2350,2350,2350,0
20241120,212700,0,2350,2350,2350,2350,0
20241120,212600,0,2350,2350,2350,2350,0
20241120,212500,0,2350,2350,2350,2350,0
20241120,212400,0,2350,2350,2350,2350,0
20241120,212300,0,2350,2350,2350,2350,0
20241120,212200,0,2350,2350,2350,2350,0
20241120,212100,0,2350,2350,2350,2350,0
20241120,212000,0,2350,2350,2350,2350,0
20241120,211900,0,2350,2350,2350,2350,0
20241120,211800,0,2350,2350,2350,2350,0
20241120,211700,0,2350,2350,2350,2350,0
20241120,211600,0,2350,2350,2350,2350,0
20241120,211500,0,2350,2350,2350,2350,0
20241120,211400,0,2350,2350,2350,2350,0
20241120,211300,0,2350,2350,2350,2350,0
20241120,211200,0,2350,2350,2350,2350,0
20241120,211100,0,2350,2350,2350,2350,0
20241120,211000,0,2350,2350,2350,2350,0
20241120,210900,0,2350,2350,2350,2350,0
20241120,210800,0,2350,2350,2350,2350,0
20241120,210700,0,2350,2350,2350,2350,0
20241120,210600,0,2350,2350,2350,2350,0
20241120,210500,0,2350,2350,2350,2350,0
20241120,210400,0,2350,2350,2350,2350,0
20241120,210300,0,2350,2350,2350,2350,0
20241120,210200,0,2350,2350,2350,2350,0
20241120,210100,0,2350,2350,2350,2350,0
20241120,210000,0,2350,2350,2350,2350,0
20241120,205900,0,2350,2350,2350,2350,0
20241120,205800,0,2350,2350,2350,2350,0
20241120,205700,0,2350,2350,2350,2350,0
20241120,205600,0,2350,2350,2350,2350,0
20241120,205500,0,2350,2350,2350,2350,0
20241120,205400,0,2350,2350,2350,2350,0
20241120,205300,0,2350,2350,2350,2350,0
20241120,205200,0,2350,2350,2350,2350,0
20241120,205100,0,2350,2350,2350,2350,0
20241120,205000,0,2350,2350,2350,2350,0
20241120,204900,0,2350,2350,2350,2350,0
20241120,204800,0,2350,2350,2350,2350,0
20241120,204700,0,2350,2350,2350,2350,0
20241120,204600,0,2350,2350,2350,2350,0
20241120,204500,0,2350,2350,2350,2350,0
20241120,204400,0,2350,2350,2350,2350,0
20241120,204300,0,2350,2350,2350,2350,0
20241120,204200,0,2350,2350,2350,2350,0
20241120,204100,0,2350,2350,2350,2350,0
20241120,204000,0,2350,2350,2350,2350,0
20241120,203900,0,2350,2350,2350,2350,0
20241120,203800,0,2350,2350,2350,2350,0
20241120,203700,0,2350,2350,2350,2350,0
20241120,203600,0,2350,2350,2350,2350,0
20241120,203500,0,2350,2350,2350,2350,0
20241120,203400,0,2350,2350,2350,2350,0
20241120,203300,0,2350,2350,2350,2350,0
20241120,203200,0,2350,2350,2350,2350,0
20241120,203100,0,2350,2350,2350,2350,0
20241120,203000,0,2350,2350,2350,2350,0
20241120,202900,0,2350,2350,2350,2350,0
20241120,202800,0,2350,2350,2350,2350,0
20241120,202700,0,2350,2350,2350,2350,0
20241120,202600,0,2350,2350,2350,2350,0
20241120,202500,0,2350,2350,2350,2350,0
20241120,202400,0,2350,2350,2350,2350,0
20241120,202300,0,2350,2350,2350,2350,0
20241120,202200,0,2350,2350,2350,2350,0
20241120,202100,0,2350,2350,2350,2350,0
20241120,202000,0,2350,2350,2350,2350,0
20241120,201900,0,2350,2350,2350,2350,0
20241120,201800,0,2350,2350,2350,2350,0
20241120,201700,0,2350,2350,2350,2350,0
20241120,201600,0,2350,2350,2350,2350,0
20241120,201500,0,2350,2350,2350,2350,0
20241120,201400,0,2350,2350,2350,2350,0
20241120,201300,0,2350,2350,2350,2350,0
20241120,201200,0,2350,2350,2350,2350,0
20241120,201100,0,2350,2350,2350,2350,0
20241120,201000,0,2350,2350,2350,2350,0
20241120,200900,0,2350,2350,2350,2350,0
20241120,200800,0,2350,2350,2350,2350,0
20241120,200700,0,2350,2350,2350,2350,0
20241120,200600,0,2350,2350,2350,2350,0
20241120,200500,0,2350,2350,2350,2350,0
20241120,200400,0,2350,2350,2350,2350,0
20241120,200300,0,2350,2350,2350,2350,0
20241120,200200,0,2350,2350,2350,2350,0
20241120,200100,0,2350,2350,2350,2350,0
20241120,200000,0,2350,2350,2350,2350,0
20241120,195900,0,2350,2350,2350,2350,0
20241120,195800,0,2350,2350,2350,2350,0
20241120,195700,0,2350,2350,2350,2350,0
20241120,195600,0,2350,2350,2350,2350,0
20241120,195500,0,2350,2350,2350,2350,0
20241120,195400,0,2350,2350,2350,2350,0
20241120,195300,0,2350,2350,2350,2350,0
20241120,195200,0,2350,2350,2350,2350,0
20241120,195100,0,2350,2350,2350,2350,0
20241120,195000,0,2350,2350,2350,2350,0
20241120,194900,0,2350,2350,2350,2350,0
20241120,194800,0,2350,2350,2350,2350,0
20241120,194700,0,2350,2350,2350,2350,0
20241120,194600,0,2350,2350,2350,2350,0
20241120,194500,0,2350,2350,2350,2350,0
20241120,194400,0,2350,2350,2350,2350,0
20241120,194300,0,2350,2350,2350,2350,0
20241120,194200,0,2350,2350,2350,2350,0
20241120,194100,0,2350,2350,2350,2350,0
20241120,194000,0,2350,2350,2350,2350,0
20241120,193900,0,2350,2350,2350,2350,0
20241120,193800,0,2350,2350,2350,2350,0
20241120,193700,0,2350,2350,2350,2350,0
20241120,193600,0,2350,2350,2350,2350,0
20241120,193500,0,2350,2350,2350,2350,0
20241120,193400,0,2350,2350,2350,2350,0
20241120,193300,0,2350,2350,2350,2350,0
20241120,193200,0,2350,2350,2350,2350,0
20241120,193100,0,2350,2350,2350,2350,0
20241120,193000,0,2350,2350,2350,2350,0
20241120,192900,0,2350,2350,2350,2350,0
20241120,192800,0,2350,2350,2350,2350,0
20241120,192700,0,2350,2350,2350,2350,0
20241120,192600,0,2350,2350,2350,2350,0
20241120,192500,0,2350,2350,2350,2350,0
20241120,192400,0,2350,2350,2350,2350,0
20241120,192300,0,2350,2350,2350,2350,0
20241120,192200,0,2350,2350,2350,2350,0
20241120,192100,0,2350,2350,2350,2350,0
20241120,192000,0,2350,2350,2350,2350,0
20241120,191900,0,2350,2350,2350,2350,0
20241120,191800,0,2350,2350,2350,2350,0
20241120,191700,0,2350,2350,2350,2350,0
20241120,191600,0,2350,2350,2350,2350,0
20241120,191500,0,2350,2350,2350,2350,0
20241120,191400,0,2350,2350,2350,2350,0
20241120,191300,0,2350,2350,2350,2350,0
20241120,191200,0,2350,2350,2350,2350,0
20241120,191100,0,2350,2350,2350,2350,0
20241120,191000,0,2350,2350,2350,2350,0
20241120,190900,0,2350,2350,2350,2350,0
20241120,190800,0,2350,2350,2350,2350,0
20241120,190700,0,2350,2350,2350,2350,0
20241120,190600,0,2350,2350,2350,2350,0
20241120,190500,0,2350,2350,2350,2350,0
20241120,190400,0,2350,2350,2350,2350,0
20241120,190300,0,2350,2350,2350,2350,0
20241120,190200,0,2350,2350,2350,2350,0
20241120,190100,0,2350,2350,2350,2350,0
20241120,190000,0,2350,2350,2350,2350,0
20241120,185900,0,2350,2350,2350,2350,0
20241120,185800,0,2350,2350,2350,2350,0
20241120,185700,0,2350,2350,2350,2350,0
20241120,185600,0,2350,2350,2350,2350,0
20241120,185500,0,2350,2350,2350,2350,0
20241120,185400,0,2350,2350,2350,2350,0
20241120,185300,0,2350,2350,2350,2350,0
20241120,185200,0,2350,2350,2350,2350,0
20241120,185100,0,2350,2350,2350,2350,0
20241120,185000,0,2350,2350,2350,2350,0
20241120,184900,0,2350,2350,2350,2350,0
20241120,184800,0,2350,2350,2350,2350,0
20241120,184700,0,2350,2350,2350,2350,0
20241120,184600,0,2350,2350,2350,2350,0
20241120,184500,0,2350,2350,2350,2350,0
20241120,184400,0,2350,2350,2350,2350,0
20241120,184300,0,2350,2350,2350,2350,0
20241120,184200,0,2350,2350,2350,2350,0
20241120,184100,0,2350,2350,2350,2350,0
20241120,184000,0,2350,2350,2350,2350,0
20241120,183900,0,2350,2350,2350,2350,0
20241120,183800,0,2350,2350,2350,2350,0
20241120,183700,0,2350,2350,2350,2350,0
20241120,183600,0,2350,2350,2350,2350,0
20241120,183500,0,2350,2350,2350,2350,0
20241120,183400,0,2350,2350,2350,2350,0
20241120,183300,0,2350,2350,2350,2350,0
20241120,183200,0,2350,2350,2350,2350,0
20241120,183100,0,2350,2350,2350,2350,0
20241120,183000,0,2350,2350,2350,2350,0
20241120,182900,0,2350,2350,2350,2350,0
20241120,182800,0,2350,2350,2350,2350,0
20241120,182700,0,2350,2350,2350,2350,0
20241120,182600,0,2350,2350,2350,2350,0
20241120,182500,0,2350,2350,2350,2350,0
20241120,182400,0,2350,2350,2350,2350,0
20241120,182300,0,2350,2350,2350,2350,0
20241120,182200,0,2350,2350,2350,2350,0
20241120,182100,0,2350,2350,2350,2350,0
20241120,182000,0,2350,2350,2350,2350,0
20241120,181900,0,2350,2350,2350,2350,0
20241120,181800,0,2350,2350,2350,2350,0
20241120,181700,0,2350,2350,2350,2350,0
20241120,181600,0,2350,2350,2350,2350,0
20241120,181500,0,2350,2350,2350,2350,0
20241120,181400,0,2350,2350,2350,2350,0
20241120,181300,0,2350,2350,2350,2350,0
20241120,181200,0,2350,2350,2350,2350,0
20241120,181100,0,2350,2350,2350,2350,0
20241120,181000,0,2350,2350,2350,2350,0
20241120,180900,0,2350,2350,2350,2350,0
20241120,180800,0,2350,2350,2350,2350,0
20241120,180700,0,2350,2350,2350,2350,0
20241120,180600,0,2350,2350,2350,2350,0
20241120,180500,0,2350,2350,2350,2350,0
20241120,180400,0,2350,2350,2350,2350,0
20241120,180300,0,2350,2350,2350,2350,0
20241120,180200,0,2350,2350,2350,2350,0
20241120,180100,0,2350,2350,2350,2350,0
20241120,180000,0,2350,2350,2350,2350,0
20241120,175900,0,2350,2350,2350,2350,0
20241120,175800,0,2350,2350,2350,2350,0
20241120,175700,0,2350,2350,2350,2350,0
20241120,175600,0,2350,2350,2350,2350,0
20241120,175500,0,2350,2350,2350,2350,0
20241120,175400,0,2350,2350,2350,2350,0
20241120,175300,0,2350,2350,2350,2350,0
20241120,175200,0,2350,2350,2350,2350,0
20241120,175100,0,2350,2350,2350,2350,0
20241120,175000,0,2350,2350,2350,2350,0
20241120,174900,0,2350,2350,2350,2350,0
20241120,174800,0,2350,2350,2350,2350,0
20241120,174700,0,2350,2350,2350,2350,0
20241120,174600,0,2350,2350,2350,2350,0
20241120,174500,0,2350,2350,2350,2350,0
20241120,174400,0,2350,2350,2350,2350,0
20241120,174300,0,2350,2350,2350,2350,0
20241120,174200,0,2350,2350,2350,2350,0
20241120,174100,0,2350,2350,2350,2350,0
20241120,174000,0,2350,2350,2350,2350,0
20241120,173900,0,2350,2350,2350,2350,0
20241120,173800,0,2350,2350,2350,2350,0
20241120,173700,0,2350,2350,2350,2350,0
20241120,173600,0,2350,2350,2350,2350,0
20241120,173500,0,2350,2350,2350,2350,0
20241120,173400,0,2350,2350,2350,2350,0
20241120,173300,0,2350,2350,2350,2350,0
20241120,173200,0,2350,2350,2350,2350,0
20241120,173100,0,2350,2350,2350,2350,0
20241120,173000,0,2350,2350,2350,2350,0
20241120,172900,0,2350,2350,2350,2350,0
20241120,172800,0,2350,2350,2350,2350,0
20241120,172700,0,2350,2350,2350,2350,0
20241120,172600,0,2350,2350,2350,2350,0
20241120,172500,0,2350,2350,2350,2350,0
20241120,172400,0,2350,2350,2350,2350,0
20241120,172300,0,2350,2350,2350,2350,0
20241120,172200,0,2350,2350,2350,2350,0
20241120,172100,0,2350,2350,2350,2350,0
20241120,172000,0,2350,2350,2350,2350,0
20241120,171900,0,2350,2350,2350,2350,0
20241120,171800,0,2350,2350,2350,2350,0
20241120,171700,0,2350,2350,2350,2350,0
20241120,171600,0,2350,2350,2350,2350,0
20241120,171500,0,2350,2350,2350,2350,0
20241120,171400,0,2350,2350,2350,2350,0
20241120,171300,0,2350,2350,2350,2350,0
20241120,171200,0,2350,2350,2350,2350,0
20241120,171100,0,2350,2350,2350,2350,0
20241120,171000,0,2350,2350,2350,2350,0
20241120,170900,0,2350,2350,2350,2350,0
20241120,170800,0,2350,2350,2350,2350,0
20241120,170700,0,2350,2350,2350,2350,0
20241120,170600,0,2350,2350,2350,2350,0
20241120,170500,0,2350,2350,2350,2350,0
20241120,170400,0,2350,2350,2350,2350,0
20241120,170300,0,2350,2350,2350,2350,0
20241120,170200,0,2350,2350,2350,2350,0
20241120,170100,0,2350,2350,2350,2350,0
20241120,170000,0,2350,2350,2350,2350,0
20241120,165900,0,2350,2350,2350,2350,0
20241120,165800,0,2350,2350,2350,2350,0
20241120,165700,0,2350,2350,2350,2350,0
20241120,165600,0,2350,2350,2350,2350,0
20241120,165500,0,2350,2350,2350,2350,0
20241120,165400,0,2350,2350,2350,2350,0
20241120,165300,0,2350,2350,2350,2350,0
20241120,165200,0,2350,2350,2350,2350,0
20241120,165100,0,2350,2350,2350,2350,0
20241120,165000,0,2350,2350,2350,2350,0
20241120,164900,0,2350,2350,2350,2350,0
20241120,164800,0,2350,2350,2350,2350,0
20241120,164700,0,2350,2350,2350,2350,0
20241120,164600,0,2350,2350,2350,2350,0
20241120,164500,0,2350,2350,2350,2350,0
20241120,164400,0,2350,2350,2350,2350,0
20241120,164300,0,2350,2350,2350,2350,0
20241120,164200,0,2350,2350,2350,2350,0
20241120,164100,0,2350,2350,2350,2350,0
20241120,164000,0,2350,2350,2350,2350,0
20241120,163900,0,2350,2350,2350,2350,0
20241120,163800,0,2350,2350,2350,2350,0
20241120,163700,0,2350,2350,2350,2350,0
20241120,163600,0,2350,2350,2350,2350,0
20241120,163500,0,2350,2350,2350,2350,0
20241120,163400,0,2350,2350,2350,2350,0
20241120,163300,0,2350,2350,2350,2350,0
20241120,163200,0,2350,2350,2350,2350,0
20241120,163100,0,2350,2350,2350,2350,0
20241120,163000,0,2350,2350,2350,2350,0
20241120,162900,0,2350,2350,2350,2350,0
20241120,162800,0,2350,2350,2350,2350,0
20241120,162700,0,2350,2350,2350,2350,0
20241120,162600,0,2350,2350,2350,2350,0
20241120,162500,0,2350,2350,2350,2350,0
20241120,162400,0,2350,2350,2350,2350,0
20241120,162300,0,2350,2350,2350,2350,0
20241120,162200,0,2350,2350,2350,2350,0
20241120,162100,0,2350,2350,2350,2350,0
20241120,162000,0,2350,2350,2350,2350,0
20241120,161900,0,2350,2350,2350,2350,0
20241120,161800,0,2350,2350,2350,2350,0
20241120,161700,0,2350,2350,2350,2350,0
20241120,161600,0,2350,2350,2350,2350,0
20241120,161500,0,2350,2350,2350,2350,0
20241120,161400,0,2350,2350,2350,2350,0
20241120,161300,0,2350,2350,2350,2350,0
20241120,161200,0,2350,2350,2350,2350,0
20241120,161100,0,2350,2350,2350,2350,0
20241120,161000,0,2350,2350,2350,2350,0
20241120,160900,0,2350,2350,2350,2350,0
20241120,160800,0,2350,2350,2350,2350,0
20241120,160700,0,2350,2350,2350,2350,0
20241120,160600,0,2350,2350,2350,2350,0
20241120,160500,0,2350,2350,2350,2350,0
20241120,160400,0,2350,2350,2350,2350,0
20241120,160300,0,2350,2350,2350,2350,0
20241120,160200,0,2350,2350,2350,2350,0
20241120,160100,0,2350,2350,2350,2350,0
20241120,160000,0,2350,2350,2350,2350,0
20241120,155900,0,2350,2350,2350,2350,0
20241120,155800,0,2350,2350,2350,2350,0
20241120,155700,0,2350,2350,2350,2350,0
20241120,155600,0,2350,2350,2350,2350,0
20241120,155500,0,2350,2350,2350,2350,0
20241120,155400,0,2350,2350,2350,2350,0
20241120,155300,0,2350,2350,2350,2350,0
20241120,155200,0,2350,2350,2350,2350,0
20241120,155100,0,2350,2350,2350,2350,0
20241120,155000,0,2350,2350,2350,2350,0
20241120,154900,0,2350,2350,2350,2350,0
20241120,154800,0,2350,2350,2350,2350,0
20241120,154700,0,2350,2350,2350,2350,0
20241120,154600,0,2350,2350,2350,2350,0
20241120,154500,0,2350,2350,2350,2350,0
20241120,154400,0,2350,2350,2350,2350,0
20241120,154300,0,2350,2350,2350,2350,0
20241120,154200,0,2350,2350,2350,2350,0
20241120,154100,0,2350,2350,2350,2350,0
20241120,154000,0,2350,2350,2350,2350,0
20241120,153900,0,2350,2350,2350,2350,0
20241120,153800,0,2350,2350,2350,2350,0
20241120,153700,0,2350,2350,2350,2350,0
20241120,153600,0,2350,2350,2350,2350,0
20241120,153500,0,2350,2350,2350,2350,0
20241120,153400,0,2350,2350,2350,2350,0
20241120,153300,0,2350,2350,2350,2350,0
20241120,153200,0,2350,2350,2350,2350,0
20241120,153100,0,2350,2350,2350,2350,0
20241120,153000,0,2350,2350,2350,2350,0
20241120,152900,0,2350,2350,2350,2350,0
20241120,152800,0,2350,2350,2350,2350,0
20241120,152700,0,2350,2350,2350,2350,0
20241120,152600,0,2350,2350,2350,2350,0
20241120,152500,0,2350,2350,2350,2350,0
20241120,152400,0,2350,2350,2350,2350,0
20241120,152300,0,2350,2350,2350,2350,0
20241120,152200,0,2350,2350,2350,2350,0
20241120,152100,0,2350,2350,2350,2350,0
20241120,152000,0,2350,2350,2350,2350,0
20241120,151900,0,2350,2350,2350,2350,0
20241120,151800,0,2350,2350,2350,2350,0
20241120,151700,0,2350,2350,2350,2350,0
20241120,151600,0,2350,2350,2350,2350,0
20241120,151500,0,2350,2350,2350,2350,0
20241120,151400,0,2350,2350,2350,2350,0
20241120,151300,0,2350,2350,2350,2350,0
20241120,151200,0,2350,2350,2350,2350,0
20241120,151100,0,2350,2350,2350,2350,0
20241120,151000,0,2350,2350,2350,2350,0
20241120,150900,0,2350,2350,2350,2350,0
20241120,150800,0,2350,2350,2350,2350,0
20241120,150700,0,2350,2350,2350,2350,0
20241120,150600,0,2350,2350,2350,2350,0
20241120,150500,0,2350,2350,2350,2350,0
20241120,150400,0,2350,2350,2350,2350,0
20241120,150300,0,2350,2350,2350,2350,0
20241120,150200,0,2350,2350,2350,2350,0
20241120,150100,0,2350,2350,2350,2350,0
20241120,150000,0,2350,2350,2350,2350,0
20241120,145900,0,2350,2350,2350,2350,0
20241120,145800,0,2350,2350,2350,2350,0
20241120,145700,0,2350,2350,2350,2350,0
20241120,145600,0,2350,2350,2350,2350,0
20241120,145500,0,2350,2350,2350,2350,0
20241120,145400,0,2350,2350,2350,2350,0
20241120,145300,0,2350,2350,2350,2350,0
20241120,145200,0,2350,2350,2350,2350,0
20241120,145100,0,2350,2350,2350,2350,0
20241120,145000,0,2350,2350,2350,2350,0
20241120,144900,0,2350,2350,2350,2350,0
20241120,144800,0,2350,2350,2350,2350,0
20241120,144700,0,2350,2350,2350,2350,0
20241120,144600,0,2350,2350,2350,2350,0
20241120,144500,0,2350,2350,2350,2350,0
20241120,144400,0,2350,2350,2350,2350,0
20241120,144300,0,2350,2350,2350,2350,0
20241120,144200,0,2350,2350,2350,2350,0
20241120,144100,0,2350,2350,2350,2350,0
20241120,144000,0,2350,2350,2350,2350,0
20241120,143900,0,2350,2350,2350,2350,0
20241120,143800,0,2350,2350,2350,2350,0
20241120,143700,0,2350,2350,2350,2350,0
20241120,143600,0,2350,2350,2350,2350,0
20241120,143500,0,2350,2350,2350,2350,0
20241120,143400,0,2350,2350,2350,2350,0
20241120,143300,0,2350,2350,2350,2350,0
20241120,143200,0,2350,2350,2350,2350,0
20241120,143100,0,2350,2350,2350,2350,0
20241120,143000,0,2350,2350,2350,2350,0
20241120,142900,0,2350,2350,2350,2350,0
20241120,142800,0,2350,2350,2350,2350,0
20241120,142700,0,2350,2350,2350,2350,0
20241120,142600,0,2350,2350,2350,2350,0
20241120,142500,0,2350,2350,2350,2350,0
20241120,142400,0,2350,2350,2350,2350,0
20241120,142300,0,2350,2350,2350,2350,0
20241120,142200,0,2350,2350,2350,2350,0
20241120,142100,0,2350,2350,2350,2350,0
20241120,142000,0,2350,2350,2350,2350,0
20241120,141900,0,2350,2350,2350,2350,0
20241120,141800,0,2350,2350,2350,2350,0
20241120,141700,0,2350,2350,2350,2350,0
20241120,141600,0,2350,2350,2350,2350,0
20241120,141500,0,2350,2350,2350,2350,0
20241120,141400,0,2350,2350,2350,2350,0
20241120,141300,0,2350,2350,2350,2350,0
20241120,141200,0,2350,2350,2350,2350,0
20241120,141100,0,2350,2350,2350,2350,0
20241120,141000,0,2350,2350,2350,2350,0
20241120,140900,0,2350,2350,2350,2350,0
20241120,140800,0,2350,2350,2350,2350,0
20241120,140700,0,2350,2350,2350,2350,0
20241120,140600,0,2350,2350,2350,2350,0
20241120,140500,0,2350,2350,2350,2350,0
20241120,140400,0,2350,2350,2350,2350,0
20241120,140300,0,2350,2350,2350,2350,0
20241120,140200,0,2350,2350,2350,2350,0
20241120,140100,0,2350,2350,2350,2350,0
20241120,140000,0,2350,2350,2350,2350,0
20241120,135900,0,2350,2350,2350,2350,0
20241120,135800,0,2350,2350,2350,2350,0
20241120,135700,0,2350,2350,2350,2350,0
20241120,135600,0,2350,2350,2350,2350,0
20241120,135500,0,2350,2350,2350,2350,0
20241120,135400,0,2350,2350,2350,2350,0
20241120,135300,0,2350,2350,2350,2350,0
20241120,135200,0,2350,2350,2350,2350,0
20241120,135100,0,2350,2350,2350,2350,0
20241120,135000,0,2350,2350,2350,2350,0
20241120,134900,0,2350,2350,2350,2350,0
20241120,134800,0,2350,2350,2350,2350,0
20241120,134700,0,2350,2350,2350,2350,0
20241120,134600,0,2350,2350,2350,2350,0
20241120,134500,0,2350,2350,2350,2350,0
20241120,134400,0,2350,2350,2350,2350,0
20241120,134300,0,2350,2350,2350,2350,0
20241120,134200,0,2350,2350,2350,2350,0
20241120,134100,0,2350,2350,2350,2350,0
20241120,134000,0,2350,2350,2350,2350,0
20241120,133900,0,2350,2350,2350,2350,0
20241120,133800,0,2350,2350,2350,2350,0
20241120,133700,0,2350,2350,2350,2350,0
20241120,133600,0,2350,2350,2350,2350,0
20241120,133500,0,2350,2350,2350,2350,0
20241120,133400,0,2350,2350,2350,2350,0
20241120,133300,0,2350,2350,2350,2350,0
20241120,133200,0,2350,2350,2350,2350,0
20241120,133100,0,2350,2350,2350,2350,0
20241120,133000,0,2350,2350,2350,2350,0
20241120,132900,0,2350,2350,2350,2350,0
20241120,132800,0,2350,2350,2350,2350,0
20241120,132700,0,2350,2350,2350,2350,0
20241120,132600,0,2350,2350,2350,2350,0
20241120,132500,0,2350,2350,2350,2350,0
20241120,132400,0,2350,2350,2350,2350,0
20241120,132300,0,2350,2350,2350,2350,0
20241120,132200,0,2350,2350,2350,2350,0
20241120,132100,0,2350,2350,2350,2350,0
20241120,132000,0,2350,2350,2350,2350,0
20241120,131900,0,2350,2350,2350,2350,0
20241120,131800,0,2350,2350,2350,2350,0
20241120,131700,0,2350,2350,2350,2350,0
20241120,131600,0,2350,2350,2350,2350,0
20241120,131500,0,2350,2350,2350,2350,0
20241120,131400,0,2350,2350,2350,2350,0
20241120,131300,0,2350,2350,2350,2350,0
20241120,131200,0,2350,2350,2350,2350,0
20241120,131100,0,2350,2350,2350,2350,0
20241120,131000,0,2350,2350,2350,2350,0
20241120,130900,0,2350,2350,2350,2350,0
20241120,130800,0,2350,2350,2350,2350,0
20241120,130700,0,2350,2350,2350,2350,0
20241120,130600,0,2350,2350,2350,2350,0
20241120,130500,0,2350,2350,2350,2350,0
20241120,130400,0,2350,2350,2350,2350,0
20241120,130300,0,2350,2350,2350,2350,0
20241120,130200,0,2350,2350,2350,2350,0
20241120,130100,0,2350,2350,2350,2350,0
20241120,130000,0,2350,2350,2350,2350,0
20241120,125900,0,2350,2350,2350,2350,0
20241120,125800,0,2350,2350,2350,2350,0
20241120,125700,0,2350,2350,2350,2350,0
20241120,125600,0,2350,2350,2350,2350,0
20241120,125500,0,2350,2350,2350,2350,0
20241120,125400,0,2350,2350,2350,2350,0
20241120,125300,0,2350,2350,2350,2350,0
20241120,125200,0,2350,2350,2350,2350,0
20241120,125100,0,2350,2350,2350,2350,0
20241120,125000,0,2350,2350,2350,2350,0
20241120,124900,0,2350,2350,2350,2350,0
20241120,124800,0,2350,2350,2350,2350,0
20241120,124700,0,2350,2350,2350,2350,0
20241120,124600,0,2350,2350,2350,2350,0
20241120,124500,0,2350,2350,2350,2350,0
20241120,124400,0,2350,2350,2350,2350,0
20241120,124300,0,2350,2350,2350,2350,0
20241120,124200,0,2350,2350,2350,2350,0
20241120,124100,0,2350,2350,2350,2350,0
20241120,124000,0,2350,2350,2350,2350,0
20241120,123900,0,2350,2350,2350,2350,0
20241120,123800,0,2350,2350,2350,2350,0
20241120,123700,0,2350,2350,2350,2350,0
20241120,123600,0,2350,2350,2350,2350,0
20241120,123500,0,2350,2350,2350,2350,0
20241120,123400,0,2350,2350,2350,2350,0
20241120,123300,0,2350,2350,2350,2350,0
20241120,123200,0,2350,2350,2350,2350,0
20241120,123100,0,2350,2350,2350,2350,0
20241120,123000,0,2350,2350,2350,2350,0
20241120,122900,0,2350,2350,2350,2350,0
20241120,122800,0,2350,2350,2350,2350,0
20241120,122700,0,2350,2350,2350,2350,0
20241120,122600,0,2350,2350,2350,2350,0
20241120,122500,0,2350,2350,2350,2350,0
20241120,122400,0,2350,2350,2350,2350,0
20241120,122300,0,2350,2350,2350,2350,0
20241120,122200,0,2350,2350,2350,2350,0
20241120,122100,0,2350,2350,2350,2350,0
20241120,122000,0,2350,2350,2350,2350,0
20241120,121900,0,2350,2350,2350,2350,0
20241120,121800,0,2350,2350,2350,2350,0
20241120,121700,0,2350,2350,2350,2350,0
20241120,121600,0,2350,2350,2350,2350,0
20241120,121500,0,2350,2350,2350,2350,0
20241120,121400,0,2350,2350,2350,2350,0
20241120,121300,0,2350,2350,2350,2350,0
20241120,121200,0,2350,2350,2350,2350,0
20241120,121100,0,2350,2350,2350,2350,0
20241120,121000,0,2350,2350,2350,2350,0
20241120,120900,0,2350,2350,2350,2350,0
20241120,120800,0,2350,2350,2350,2350,0
20241120,120700,0,2350,2350,2350,2350,0
20241120,120600,0,2350,2350,2350,2350,0
20241120,120500,0,2350,2350,2350,2350,0
20241120,120400,0,2350,2350,2350,2350,0
20241120,120300,0,2350,2350,2350,2350,0
20241120,120200,0,2350,2350,2350,2350,0
20241120,120100,0,2350,2350,2350,2350,0
20241120,120000,0,2350,2350,2350,2350,0
20241120,115900,0,2350,2350,2350,2350,0
20241120,115800,0,2350,2350,2350,2350,0
20241120,115700,0,2350,2350,2350,2350,0
20241120,115600,0,2350,2350,2350,2350,0
20241120,115500,0,2350,2350,2350,2350,0
20241120,115400,0,2350,2350,2350,2350,0
20241120,115300,0,2350,2350,2350,2350,0
20241120,115200,0,2350,2350,2350,2350,0
20241120,115100,0,2350,2350,2350,2350,0
20241120,115000,0,2350,2350,2350,2350,0
20241120,114900,0,2350,2350,2350,2350,0
20241120,114800,0,2350,2350,2350,2350,0
20241120,114700,0,2350,2350,2350,2350,0
20241120,114600,0,2350,2350,2350,2350,0
20241120,114500,0,2350,2350,2350,2350,0
20241120,114400,0,2350,2350,2350,2350,0
20241120,114300,0,2350,2350,2350,2350,0
20241120,114200,0,2350,2350,2350,2350,0
20241120,114100,0,2350,2350,2350,2350,0
20241120,114000,0,2350,2350,2350,2350,0
20241120,113900,0,2350,2350,2350,2350,0
20241120,113800,0,2350,2350,2350,2350,0
20241120,113700,0,2350,2350,2350,2350,0
20241120,113600,0,2350,2350,2350,2350,0
20241120,113500,0,2350,2350,2350,2350,0
20241120,113400,0,2350,2350,2350,2350,0
20241120,113300,0,2350,2350,2350,2350,0
20241120,113200,0,2350,2350,2350,2350,0
20241120,113100,0,2350,2350,2350,2350,0
20241120,113000,0,2350,2350,2350,2350,0
20241120,112900,0,2350,2350,2350,2350,0
20241120,112800,0,2350,2350,2350,2350,0
20241120,112700,0,2350,2350,2350,2350,0
20241120,112600,0,2350,2350,2350,2350,0
20241120,112500,0,2350,2350,2350,2350,0
20241120,112400,0,2350,2350,2350,2350,0
20241120,112300,0,2350,2350,2350,2350,0
20241120,112200,0,2350,2350,2350,2350,0
20241120,112100,0,2350,2350,2350,2350,0
20241120,112000,0,2350,2350,2350,2350,0
20241120,111900,0,2350,2350,2350,2350,0
20241120,111800,0,2350,2350,2350,2350,0
20241120,111700,0,2350,2350,2350,2350,0
20241120,111600,0,2350,2350,2350,2350,0
20241120,111500,0,2350,2350,2350,2350,0
20241120,111400,0,2350,2350,2350,2350,0
20241120,111300,0,2350,2350,2350,2350,0
20241120,111200,0,2350,2350,2350,2350,0
20241120,111100,0,2350,2350,2350,2350,0
20241120,111000,0,2350,2350,2350,2350,0
20241120,110900,0,2350,2350,2350,2350,0
20241120,110800,0,2350,2350,2350,2350,0
20241120,110700,0,2350,2350,2350,2350,0
20241120,110600,0,2350,2350,2350,2350,0
20241120,110500,0,2350,2350,2350,2350,0
20241120,110400,0,2350,2350,2350,2350,0
20241120,110300,0,2350,2350,2350,2350,0
20241120,110200,0,2350,2350,2350,2350,0
20241120,110100,0,2350,2350,2350,2350,0
20241120,110000,0,2350,2350,2350,2350,0
20241120,105900,0,2350,2350,2350,2350,0
20241120,105800,0,2350,2350,2350,2350,0
20241120,105700,0,2350,2350,2350,2350,0
20241120,105600,0,2350,2350,2350,2350,0
20241120,105500,0,2350,2350,2350,2350,0
20241120,105400,0,2350,2350,2350,2350,0
20241120,105300,0,2350,2350,2350,2350,0
20241120,105200,0,2350,2350,2350,2350,0
20241120,105100,0,2350,2350,2350,2350,0
20241120,105000,0,2350,2350,2350,2350,0
20241120,104900,0,2350,2350,2350,2350,0
20241120,104800,0,2350,2350,2350,2350,0
20241120,104700,0,2350,2350,2350,2350,0
20241120,104600,0,2350,2350,2350,2350,0
20241120,104500,0,2350,2350,2350,2350,0
20241120,104400,0,2350,2350,2350,2350,0
20241120,104300,0,2350,2350,2350,2350,0
20241120,104200,0,2350,2350,2350,2350,0
20241120,104100,0,2350,2350,2350,2350,0
20241120,104000,0,2350,2350,2350,2350,0
20241120,103900,0,2350,2350,2350,2350,0
20241120,103800,0,2350,2350,2350,2350,0
20241120,103700,0,2350,2350,2350,2350,0
20241120,103600,0,2350,2350,2350,2350,0
20241120,103500,0,2350,2350,2350,2350,0
20241120,103400,0,2350,2350,2350,2350,0
20241120,103300,0,2350,2350,2350,2350,0
20241120,103200,0,2350,2350,2350,2350,0
20241120,103100,0,2350,2350,2350,2350,0
20241120,103000,0,2350,2350,2350,2350,0
20241120,102900,0,2350,2350,2350,2350,0
20241120,102800,0,2350,2350,2350,2350,0
20241120,102700,0,2350,2350,2350,2350,0
20241120,102600,0,2350,2350,2350,2350,0
20241120,102500,0,2350,2350,2350,2350,0
20241120,102400,0,2350,2350,2350,2350,0
20241120,102300,0,2350,2350,2350,2350,0
20241120,102200,0,2350,2350,2350,2350,0
20241120,102100,0,2350,2350,2350,2350,0
20241120,102000,0,2350,2350,2350,2350,0
20241120,101900,0,2350,2350,2350,2350,0
20241120,101800,0,2350,2350,2350,2350,0
20241120,101700,0,2350,2350,2350,2350,0
20241120,101600,0,2350,2350,2350,2350,0
20241120,101500,0,2350,2350,2350,2350,0
20241120,101400,0,2350,2350,2350,2350,0
20241120,101300,0,2350,2350,2350,2350,0
20241120,101200,0,2350,2350,2350,2350,0
20241120,101100,0,2350,2350,2350,2350,0
20241120,101000,0,2350,2350,2350,2350,0
20241120,100900,0,2350,2350,2350,2350,0
20241120,100800,0,2350,2350,2350,2350,0
20241120,100700,0,2350,2350,2350,2350,0
20241120,100600,0,2350,2350,2350,2350,0
20241120,100500,0,2350,2350,2350,2350,0
20241120,100400,0,2350,2350,2350,2350,0
20241120,100300,0,2350,2350,2350,2350,0
20241120,100200,0,2350,2350,2350,2350,0
20241120,100100,0,2350,2350,2350,2350,0
20241120,100000,0,2350,2350,2350,2350,0
20241120,095900,0,2350,2350,2350,2350,0
20241120,095800,0,2350,2350,2350,2350,0
20241120,095700,0,2350,2350,2350,2350,0
20241120,095600,0,2350,2350,2350,2350,0
20241120,095500,0,2350,2350,2350,2350,0
20241120,095400,0,2350,2350,2350,2350,0
20241120,095300,0,2350,2350,2350,2350,0
20241120,095200,0,2350,2350,2350,2350,0
20241120,095100,0,2350,2350,2350,2350,0
20241120,095000,0,2350,2350,2350,2350,0
20241120,094900,0,2350,2350,2350,2350,0
20241120,094800,0,2350,2350,2350,2350,0
20241120,094700,0,2350,2350,2350,2350,0
20241120,094600,0,2350,2350,2350,2350,0
20241120,094500,0,2350,2350,2350,2350,0
20241120,094400,0,2350,2350,2350,2350,0
20241120,094300,0,2350,2350,2350,2350,0
20241120,094200,0,2350,2350,2350,2350,0
20241120,094100,0,2350,2350,2350,2350,0
20241120,094000,0,2350,2350,2350,2350,0
20241120,093900,0,2350,2350,2350,2350,0
20241120,093800,0,2350,2350,2350,2350,0
20241120,093700,0,2350,2350,2350,2350,0
20241120,093600,0,2350,2350,2350,2350,0
20241120,093500,0,2350,2350,2350,2350,0
20241120,093400,0,2350,2350,2350,2350,0
20241120,093300,0,2350,2350,2350,2350,0
20241120,093200,0,2350,2350,2350,2350,0
20241120,093100,0,2350,2350,2350,2350,0
20241120,093000,0,2350,2350,2350,2350,0
20241120,092900,0,2350,2350,2350,2350,0
20241120,092800,0,2350,2350,2350,2350,0
20241120,092700,0,2350,2350,2350,2350,0
20241120,092600,0,2350,2350,2350,2350,0
20241120,092500,0,2350,2350,2350,2350,0
20241120,092400,0,2350,2350,2350,2350,0
20241120,092300,0,2350,2350,2350,2350,0
20241120,092200,0,2350,2350,2350,2350,0
20241120,092100,0,2350,2350,2350,2350,0
20241120,092000,0,2350,2350,2350,2350,0
20241120,091900,0,2350,2350,2350,2350,0
20241120,091800,0,2350,2350,2350,2350,0
20241120,091700,0,2350,2350,2350,2350,0
20241120,091600,0,2350,2350,2350,2350,0
20241120,091500,0,2350,2350,2350,2350,0
20241120,091400,0,2350,2350,2350,2350,0
20241120,091300,0,2350,2350,2350,2350,0
20241120,091200,0,2350,2350,2350,2350,0
20241120,091100,0,2350,2350,2350,2350,0
20241120,091000,0,2350,2350,2350,2350,0
20241120,090900,0,2350,2350,2350,2350,0
20241120,090800,0,2350,2350,2350,2350,0
20241120,090700,0,2350,2350,2350,2350,0
20241120,090600,0,2350,2350,2350,2350,0
20241120,090500,0,2350,2350,2350,2350,0
20241120,090400,0,2350,2350,2350,2350,0
20241120,090300,0,2350,2350,2350,2350,0
20241120,090200,0,2350,2350,2350,2350,0
20241120,090100,0,2350,2350,2350,2350,0
20241120,090000,0,2350,2350,2350,2350,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 213800 0 2350 2350 2350 2350 0
3 20241120 213700 0 2350 2350 2350 2350 0
4 20241120 213600 0 2350 2350 2350 2350 0
5 20241120 213500 0 2350 2350 2350 2350 0
6 20241120 213400 0 2350 2350 2350 2350 0
7 20241120 213300 0 2350 2350 2350 2350 0
8 20241120 213200 0 2350 2350 2350 2350 0
9 20241120 213100 0 2350 2350 2350 2350 0
10 20241120 213000 0 2350 2350 2350 2350 0
11 20241120 212900 0 2350 2350 2350 2350 0
12 20241120 212800 0 2350 2350 2350 2350 0
13 20241120 212700 0 2350 2350 2350 2350 0
14 20241120 212600 0 2350 2350 2350 2350 0
15 20241120 212500 0 2350 2350 2350 2350 0
16 20241120 212400 0 2350 2350 2350 2350 0
17 20241120 212300 0 2350 2350 2350 2350 0
18 20241120 212200 0 2350 2350 2350 2350 0
19 20241120 212100 0 2350 2350 2350 2350 0
20 20241120 212000 0 2350 2350 2350 2350 0
21 20241120 211900 0 2350 2350 2350 2350 0
22 20241120 211800 0 2350 2350 2350 2350 0
23 20241120 211700 0 2350 2350 2350 2350 0
24 20241120 211600 0 2350 2350 2350 2350 0
25 20241120 211500 0 2350 2350 2350 2350 0
26 20241120 211400 0 2350 2350 2350 2350 0
27 20241120 211300 0 2350 2350 2350 2350 0
28 20241120 211200 0 2350 2350 2350 2350 0
29 20241120 211100 0 2350 2350 2350 2350 0
30 20241120 211000 0 2350 2350 2350 2350 0
31 20241120 210900 0 2350 2350 2350 2350 0
32 20241120 210800 0 2350 2350 2350 2350 0
33 20241120 210700 0 2350 2350 2350 2350 0
34 20241120 210600 0 2350 2350 2350 2350 0
35 20241120 210500 0 2350 2350 2350 2350 0
36 20241120 210400 0 2350 2350 2350 2350 0
37 20241120 210300 0 2350 2350 2350 2350 0
38 20241120 210200 0 2350 2350 2350 2350 0
39 20241120 210100 0 2350 2350 2350 2350 0
40 20241120 210000 0 2350 2350 2350 2350 0
41 20241120 205900 0 2350 2350 2350 2350 0
42 20241120 205800 0 2350 2350 2350 2350 0
43 20241120 205700 0 2350 2350 2350 2350 0
44 20241120 205600 0 2350 2350 2350 2350 0
45 20241120 205500 0 2350 2350 2350 2350 0
46 20241120 205400 0 2350 2350 2350 2350 0
47 20241120 205300 0 2350 2350 2350 2350 0
48 20241120 205200 0 2350 2350 2350 2350 0
49 20241120 205100 0 2350 2350 2350 2350 0
50 20241120 205000 0 2350 2350 2350 2350 0
51 20241120 204900 0 2350 2350 2350 2350 0
52 20241120 204800 0 2350 2350 2350 2350 0
53 20241120 204700 0 2350 2350 2350 2350 0
54 20241120 204600 0 2350 2350 2350 2350 0
55 20241120 204500 0 2350 2350 2350 2350 0
56 20241120 204400 0 2350 2350 2350 2350 0
57 20241120 204300 0 2350 2350 2350 2350 0
58 20241120 204200 0 2350 2350 2350 2350 0
59 20241120 204100 0 2350 2350 2350 2350 0
60 20241120 204000 0 2350 2350 2350 2350 0
61 20241120 203900 0 2350 2350 2350 2350 0
62 20241120 203800 0 2350 2350 2350 2350 0
63 20241120 203700 0 2350 2350 2350 2350 0
64 20241120 203600 0 2350 2350 2350 2350 0
65 20241120 203500 0 2350 2350 2350 2350 0
66 20241120 203400 0 2350 2350 2350 2350 0
67 20241120 203300 0 2350 2350 2350 2350 0
68 20241120 203200 0 2350 2350 2350 2350 0
69 20241120 203100 0 2350 2350 2350 2350 0
70 20241120 203000 0 2350 2350 2350 2350 0
71 20241120 202900 0 2350 2350 2350 2350 0
72 20241120 202800 0 2350 2350 2350 2350 0
73 20241120 202700 0 2350 2350 2350 2350 0
74 20241120 202600 0 2350 2350 2350 2350 0
75 20241120 202500 0 2350 2350 2350 2350 0
76 20241120 202400 0 2350 2350 2350 2350 0
77 20241120 202300 0 2350 2350 2350 2350 0
78 20241120 202200 0 2350 2350 2350 2350 0
79 20241120 202100 0 2350 2350 2350 2350 0
80 20241120 202000 0 2350 2350 2350 2350 0
81 20241120 201900 0 2350 2350 2350 2350 0
82 20241120 201800 0 2350 2350 2350 2350 0
83 20241120 201700 0 2350 2350 2350 2350 0
84 20241120 201600 0 2350 2350 2350 2350 0
85 20241120 201500 0 2350 2350 2350 2350 0
86 20241120 201400 0 2350 2350 2350 2350 0
87 20241120 201300 0 2350 2350 2350 2350 0
88 20241120 201200 0 2350 2350 2350 2350 0
89 20241120 201100 0 2350 2350 2350 2350 0
90 20241120 201000 0 2350 2350 2350 2350 0
91 20241120 200900 0 2350 2350 2350 2350 0
92 20241120 200800 0 2350 2350 2350 2350 0
93 20241120 200700 0 2350 2350 2350 2350 0
94 20241120 200600 0 2350 2350 2350 2350 0
95 20241120 200500 0 2350 2350 2350 2350 0
96 20241120 200400 0 2350 2350 2350 2350 0
97 20241120 200300 0 2350 2350 2350 2350 0
98 20241120 200200 0 2350 2350 2350 2350 0
99 20241120 200100 0 2350 2350 2350 2350 0
100 20241120 200000 0 2350 2350 2350 2350 0
101 20241120 195900 0 2350 2350 2350 2350 0
102 20241120 195800 0 2350 2350 2350 2350 0
103 20241120 195700 0 2350 2350 2350 2350 0
104 20241120 195600 0 2350 2350 2350 2350 0
105 20241120 195500 0 2350 2350 2350 2350 0
106 20241120 195400 0 2350 2350 2350 2350 0
107 20241120 195300 0 2350 2350 2350 2350 0
108 20241120 195200 0 2350 2350 2350 2350 0
109 20241120 195100 0 2350 2350 2350 2350 0
110 20241120 195000 0 2350 2350 2350 2350 0
111 20241120 194900 0 2350 2350 2350 2350 0
112 20241120 194800 0 2350 2350 2350 2350 0
113 20241120 194700 0 2350 2350 2350 2350 0
114 20241120 194600 0 2350 2350 2350 2350 0
115 20241120 194500 0 2350 2350 2350 2350 0
116 20241120 194400 0 2350 2350 2350 2350 0
117 20241120 194300 0 2350 2350 2350 2350 0
118 20241120 194200 0 2350 2350 2350 2350 0
119 20241120 194100 0 2350 2350 2350 2350 0
120 20241120 194000 0 2350 2350 2350 2350 0
121 20241120 193900 0 2350 2350 2350 2350 0
122 20241120 193800 0 2350 2350 2350 2350 0
123 20241120 193700 0 2350 2350 2350 2350 0
124 20241120 193600 0 2350 2350 2350 2350 0
125 20241120 193500 0 2350 2350 2350 2350 0
126 20241120 193400 0 2350 2350 2350 2350 0
127 20241120 193300 0 2350 2350 2350 2350 0
128 20241120 193200 0 2350 2350 2350 2350 0
129 20241120 193100 0 2350 2350 2350 2350 0
130 20241120 193000 0 2350 2350 2350 2350 0
131 20241120 192900 0 2350 2350 2350 2350 0
132 20241120 192800 0 2350 2350 2350 2350 0
133 20241120 192700 0 2350 2350 2350 2350 0
134 20241120 192600 0 2350 2350 2350 2350 0
135 20241120 192500 0 2350 2350 2350 2350 0
136 20241120 192400 0 2350 2350 2350 2350 0
137 20241120 192300 0 2350 2350 2350 2350 0
138 20241120 192200 0 2350 2350 2350 2350 0
139 20241120 192100 0 2350 2350 2350 2350 0
140 20241120 192000 0 2350 2350 2350 2350 0
141 20241120 191900 0 2350 2350 2350 2350 0
142 20241120 191800 0 2350 2350 2350 2350 0
143 20241120 191700 0 2350 2350 2350 2350 0
144 20241120 191600 0 2350 2350 2350 2350 0
145 20241120 191500 0 2350 2350 2350 2350 0
146 20241120 191400 0 2350 2350 2350 2350 0
147 20241120 191300 0 2350 2350 2350 2350 0
148 20241120 191200 0 2350 2350 2350 2350 0
149 20241120 191100 0 2350 2350 2350 2350 0
150 20241120 191000 0 2350 2350 2350 2350 0
151 20241120 190900 0 2350 2350 2350 2350 0
152 20241120 190800 0 2350 2350 2350 2350 0
153 20241120 190700 0 2350 2350 2350 2350 0
154 20241120 190600 0 2350 2350 2350 2350 0
155 20241120 190500 0 2350 2350 2350 2350 0
156 20241120 190400 0 2350 2350 2350 2350 0
157 20241120 190300 0 2350 2350 2350 2350 0
158 20241120 190200 0 2350 2350 2350 2350 0
159 20241120 190100 0 2350 2350 2350 2350 0
160 20241120 190000 0 2350 2350 2350 2350 0
161 20241120 185900 0 2350 2350 2350 2350 0
162 20241120 185800 0 2350 2350 2350 2350 0
163 20241120 185700 0 2350 2350 2350 2350 0
164 20241120 185600 0 2350 2350 2350 2350 0
165 20241120 185500 0 2350 2350 2350 2350 0
166 20241120 185400 0 2350 2350 2350 2350 0
167 20241120 185300 0 2350 2350 2350 2350 0
168 20241120 185200 0 2350 2350 2350 2350 0
169 20241120 185100 0 2350 2350 2350 2350 0
170 20241120 185000 0 2350 2350 2350 2350 0
171 20241120 184900 0 2350 2350 2350 2350 0
172 20241120 184800 0 2350 2350 2350 2350 0
173 20241120 184700 0 2350 2350 2350 2350 0
174 20241120 184600 0 2350 2350 2350 2350 0
175 20241120 184500 0 2350 2350 2350 2350 0
176 20241120 184400 0 2350 2350 2350 2350 0
177 20241120 184300 0 2350 2350 2350 2350 0
178 20241120 184200 0 2350 2350 2350 2350 0
179 20241120 184100 0 2350 2350 2350 2350 0
180 20241120 184000 0 2350 2350 2350 2350 0
181 20241120 183900 0 2350 2350 2350 2350 0
182 20241120 183800 0 2350 2350 2350 2350 0
183 20241120 183700 0 2350 2350 2350 2350 0
184 20241120 183600 0 2350 2350 2350 2350 0
185 20241120 183500 0 2350 2350 2350 2350 0
186 20241120 183400 0 2350 2350 2350 2350 0
187 20241120 183300 0 2350 2350 2350 2350 0
188 20241120 183200 0 2350 2350 2350 2350 0
189 20241120 183100 0 2350 2350 2350 2350 0
190 20241120 183000 0 2350 2350 2350 2350 0
191 20241120 182900 0 2350 2350 2350 2350 0
192 20241120 182800 0 2350 2350 2350 2350 0
193 20241120 182700 0 2350 2350 2350 2350 0
194 20241120 182600 0 2350 2350 2350 2350 0
195 20241120 182500 0 2350 2350 2350 2350 0
196 20241120 182400 0 2350 2350 2350 2350 0
197 20241120 182300 0 2350 2350 2350 2350 0
198 20241120 182200 0 2350 2350 2350 2350 0
199 20241120 182100 0 2350 2350 2350 2350 0
200 20241120 182000 0 2350 2350 2350 2350 0
201 20241120 181900 0 2350 2350 2350 2350 0
202 20241120 181800 0 2350 2350 2350 2350 0
203 20241120 181700 0 2350 2350 2350 2350 0
204 20241120 181600 0 2350 2350 2350 2350 0
205 20241120 181500 0 2350 2350 2350 2350 0
206 20241120 181400 0 2350 2350 2350 2350 0
207 20241120 181300 0 2350 2350 2350 2350 0
208 20241120 181200 0 2350 2350 2350 2350 0
209 20241120 181100 0 2350 2350 2350 2350 0
210 20241120 181000 0 2350 2350 2350 2350 0
211 20241120 180900 0 2350 2350 2350 2350 0
212 20241120 180800 0 2350 2350 2350 2350 0
213 20241120 180700 0 2350 2350 2350 2350 0
214 20241120 180600 0 2350 2350 2350 2350 0
215 20241120 180500 0 2350 2350 2350 2350 0
216 20241120 180400 0 2350 2350 2350 2350 0
217 20241120 180300 0 2350 2350 2350 2350 0
218 20241120 180200 0 2350 2350 2350 2350 0
219 20241120 180100 0 2350 2350 2350 2350 0
220 20241120 180000 0 2350 2350 2350 2350 0
221 20241120 175900 0 2350 2350 2350 2350 0
222 20241120 175800 0 2350 2350 2350 2350 0
223 20241120 175700 0 2350 2350 2350 2350 0
224 20241120 175600 0 2350 2350 2350 2350 0
225 20241120 175500 0 2350 2350 2350 2350 0
226 20241120 175400 0 2350 2350 2350 2350 0
227 20241120 175300 0 2350 2350 2350 2350 0
228 20241120 175200 0 2350 2350 2350 2350 0
229 20241120 175100 0 2350 2350 2350 2350 0
230 20241120 175000 0 2350 2350 2350 2350 0
231 20241120 174900 0 2350 2350 2350 2350 0
232 20241120 174800 0 2350 2350 2350 2350 0
233 20241120 174700 0 2350 2350 2350 2350 0
234 20241120 174600 0 2350 2350 2350 2350 0
235 20241120 174500 0 2350 2350 2350 2350 0
236 20241120 174400 0 2350 2350 2350 2350 0
237 20241120 174300 0 2350 2350 2350 2350 0
238 20241120 174200 0 2350 2350 2350 2350 0
239 20241120 174100 0 2350 2350 2350 2350 0
240 20241120 174000 0 2350 2350 2350 2350 0
241 20241120 173900 0 2350 2350 2350 2350 0
242 20241120 173800 0 2350 2350 2350 2350 0
243 20241120 173700 0 2350 2350 2350 2350 0
244 20241120 173600 0 2350 2350 2350 2350 0
245 20241120 173500 0 2350 2350 2350 2350 0
246 20241120 173400 0 2350 2350 2350 2350 0
247 20241120 173300 0 2350 2350 2350 2350 0
248 20241120 173200 0 2350 2350 2350 2350 0
249 20241120 173100 0 2350 2350 2350 2350 0
250 20241120 173000 0 2350 2350 2350 2350 0
251 20241120 172900 0 2350 2350 2350 2350 0
252 20241120 172800 0 2350 2350 2350 2350 0
253 20241120 172700 0 2350 2350 2350 2350 0
254 20241120 172600 0 2350 2350 2350 2350 0
255 20241120 172500 0 2350 2350 2350 2350 0
256 20241120 172400 0 2350 2350 2350 2350 0
257 20241120 172300 0 2350 2350 2350 2350 0
258 20241120 172200 0 2350 2350 2350 2350 0
259 20241120 172100 0 2350 2350 2350 2350 0
260 20241120 172000 0 2350 2350 2350 2350 0
261 20241120 171900 0 2350 2350 2350 2350 0
262 20241120 171800 0 2350 2350 2350 2350 0
263 20241120 171700 0 2350 2350 2350 2350 0
264 20241120 171600 0 2350 2350 2350 2350 0
265 20241120 171500 0 2350 2350 2350 2350 0
266 20241120 171400 0 2350 2350 2350 2350 0
267 20241120 171300 0 2350 2350 2350 2350 0
268 20241120 171200 0 2350 2350 2350 2350 0
269 20241120 171100 0 2350 2350 2350 2350 0
270 20241120 171000 0 2350 2350 2350 2350 0
271 20241120 170900 0 2350 2350 2350 2350 0
272 20241120 170800 0 2350 2350 2350 2350 0
273 20241120 170700 0 2350 2350 2350 2350 0
274 20241120 170600 0 2350 2350 2350 2350 0
275 20241120 170500 0 2350 2350 2350 2350 0
276 20241120 170400 0 2350 2350 2350 2350 0
277 20241120 170300 0 2350 2350 2350 2350 0
278 20241120 170200 0 2350 2350 2350 2350 0
279 20241120 170100 0 2350 2350 2350 2350 0
280 20241120 170000 0 2350 2350 2350 2350 0
281 20241120 165900 0 2350 2350 2350 2350 0
282 20241120 165800 0 2350 2350 2350 2350 0
283 20241120 165700 0 2350 2350 2350 2350 0
284 20241120 165600 0 2350 2350 2350 2350 0
285 20241120 165500 0 2350 2350 2350 2350 0
286 20241120 165400 0 2350 2350 2350 2350 0
287 20241120 165300 0 2350 2350 2350 2350 0
288 20241120 165200 0 2350 2350 2350 2350 0
289 20241120 165100 0 2350 2350 2350 2350 0
290 20241120 165000 0 2350 2350 2350 2350 0
291 20241120 164900 0 2350 2350 2350 2350 0
292 20241120 164800 0 2350 2350 2350 2350 0
293 20241120 164700 0 2350 2350 2350 2350 0
294 20241120 164600 0 2350 2350 2350 2350 0
295 20241120 164500 0 2350 2350 2350 2350 0
296 20241120 164400 0 2350 2350 2350 2350 0
297 20241120 164300 0 2350 2350 2350 2350 0
298 20241120 164200 0 2350 2350 2350 2350 0
299 20241120 164100 0 2350 2350 2350 2350 0
300 20241120 164000 0 2350 2350 2350 2350 0
301 20241120 163900 0 2350 2350 2350 2350 0
302 20241120 163800 0 2350 2350 2350 2350 0
303 20241120 163700 0 2350 2350 2350 2350 0
304 20241120 163600 0 2350 2350 2350 2350 0
305 20241120 163500 0 2350 2350 2350 2350 0
306 20241120 163400 0 2350 2350 2350 2350 0
307 20241120 163300 0 2350 2350 2350 2350 0
308 20241120 163200 0 2350 2350 2350 2350 0
309 20241120 163100 0 2350 2350 2350 2350 0
310 20241120 163000 0 2350 2350 2350 2350 0
311 20241120 162900 0 2350 2350 2350 2350 0
312 20241120 162800 0 2350 2350 2350 2350 0
313 20241120 162700 0 2350 2350 2350 2350 0
314 20241120 162600 0 2350 2350 2350 2350 0
315 20241120 162500 0 2350 2350 2350 2350 0
316 20241120 162400 0 2350 2350 2350 2350 0
317 20241120 162300 0 2350 2350 2350 2350 0
318 20241120 162200 0 2350 2350 2350 2350 0
319 20241120 162100 0 2350 2350 2350 2350 0
320 20241120 162000 0 2350 2350 2350 2350 0
321 20241120 161900 0 2350 2350 2350 2350 0
322 20241120 161800 0 2350 2350 2350 2350 0
323 20241120 161700 0 2350 2350 2350 2350 0
324 20241120 161600 0 2350 2350 2350 2350 0
325 20241120 161500 0 2350 2350 2350 2350 0
326 20241120 161400 0 2350 2350 2350 2350 0
327 20241120 161300 0 2350 2350 2350 2350 0
328 20241120 161200 0 2350 2350 2350 2350 0
329 20241120 161100 0 2350 2350 2350 2350 0
330 20241120 161000 0 2350 2350 2350 2350 0
331 20241120 160900 0 2350 2350 2350 2350 0
332 20241120 160800 0 2350 2350 2350 2350 0
333 20241120 160700 0 2350 2350 2350 2350 0
334 20241120 160600 0 2350 2350 2350 2350 0
335 20241120 160500 0 2350 2350 2350 2350 0
336 20241120 160400 0 2350 2350 2350 2350 0
337 20241120 160300 0 2350 2350 2350 2350 0
338 20241120 160200 0 2350 2350 2350 2350 0
339 20241120 160100 0 2350 2350 2350 2350 0
340 20241120 160000 0 2350 2350 2350 2350 0
341 20241120 155900 0 2350 2350 2350 2350 0
342 20241120 155800 0 2350 2350 2350 2350 0
343 20241120 155700 0 2350 2350 2350 2350 0
344 20241120 155600 0 2350 2350 2350 2350 0
345 20241120 155500 0 2350 2350 2350 2350 0
346 20241120 155400 0 2350 2350 2350 2350 0
347 20241120 155300 0 2350 2350 2350 2350 0
348 20241120 155200 0 2350 2350 2350 2350 0
349 20241120 155100 0 2350 2350 2350 2350 0
350 20241120 155000 0 2350 2350 2350 2350 0
351 20241120 154900 0 2350 2350 2350 2350 0
352 20241120 154800 0 2350 2350 2350 2350 0
353 20241120 154700 0 2350 2350 2350 2350 0
354 20241120 154600 0 2350 2350 2350 2350 0
355 20241120 154500 0 2350 2350 2350 2350 0
356 20241120 154400 0 2350 2350 2350 2350 0
357 20241120 154300 0 2350 2350 2350 2350 0
358 20241120 154200 0 2350 2350 2350 2350 0
359 20241120 154100 0 2350 2350 2350 2350 0
360 20241120 154000 0 2350 2350 2350 2350 0
361 20241120 153900 0 2350 2350 2350 2350 0
362 20241120 153800 0 2350 2350 2350 2350 0
363 20241120 153700 0 2350 2350 2350 2350 0
364 20241120 153600 0 2350 2350 2350 2350 0
365 20241120 153500 0 2350 2350 2350 2350 0
366 20241120 153400 0 2350 2350 2350 2350 0
367 20241120 153300 0 2350 2350 2350 2350 0
368 20241120 153200 0 2350 2350 2350 2350 0
369 20241120 153100 0 2350 2350 2350 2350 0
370 20241120 153000 0 2350 2350 2350 2350 0
371 20241120 152900 0 2350 2350 2350 2350 0
372 20241120 152800 0 2350 2350 2350 2350 0
373 20241120 152700 0 2350 2350 2350 2350 0
374 20241120 152600 0 2350 2350 2350 2350 0
375 20241120 152500 0 2350 2350 2350 2350 0
376 20241120 152400 0 2350 2350 2350 2350 0
377 20241120 152300 0 2350 2350 2350 2350 0
378 20241120 152200 0 2350 2350 2350 2350 0
379 20241120 152100 0 2350 2350 2350 2350 0
380 20241120 152000 0 2350 2350 2350 2350 0
381 20241120 151900 0 2350 2350 2350 2350 0
382 20241120 151800 0 2350 2350 2350 2350 0
383 20241120 151700 0 2350 2350 2350 2350 0
384 20241120 151600 0 2350 2350 2350 2350 0
385 20241120 151500 0 2350 2350 2350 2350 0
386 20241120 151400 0 2350 2350 2350 2350 0
387 20241120 151300 0 2350 2350 2350 2350 0
388 20241120 151200 0 2350 2350 2350 2350 0
389 20241120 151100 0 2350 2350 2350 2350 0
390 20241120 151000 0 2350 2350 2350 2350 0
391 20241120 150900 0 2350 2350 2350 2350 0
392 20241120 150800 0 2350 2350 2350 2350 0
393 20241120 150700 0 2350 2350 2350 2350 0
394 20241120 150600 0 2350 2350 2350 2350 0
395 20241120 150500 0 2350 2350 2350 2350 0
396 20241120 150400 0 2350 2350 2350 2350 0
397 20241120 150300 0 2350 2350 2350 2350 0
398 20241120 150200 0 2350 2350 2350 2350 0
399 20241120 150100 0 2350 2350 2350 2350 0
400 20241120 150000 0 2350 2350 2350 2350 0
401 20241120 145900 0 2350 2350 2350 2350 0
402 20241120 145800 0 2350 2350 2350 2350 0
403 20241120 145700 0 2350 2350 2350 2350 0
404 20241120 145600 0 2350 2350 2350 2350 0
405 20241120 145500 0 2350 2350 2350 2350 0
406 20241120 145400 0 2350 2350 2350 2350 0
407 20241120 145300 0 2350 2350 2350 2350 0
408 20241120 145200 0 2350 2350 2350 2350 0
409 20241120 145100 0 2350 2350 2350 2350 0
410 20241120 145000 0 2350 2350 2350 2350 0
411 20241120 144900 0 2350 2350 2350 2350 0
412 20241120 144800 0 2350 2350 2350 2350 0
413 20241120 144700 0 2350 2350 2350 2350 0
414 20241120 144600 0 2350 2350 2350 2350 0
415 20241120 144500 0 2350 2350 2350 2350 0
416 20241120 144400 0 2350 2350 2350 2350 0
417 20241120 144300 0 2350 2350 2350 2350 0
418 20241120 144200 0 2350 2350 2350 2350 0
419 20241120 144100 0 2350 2350 2350 2350 0
420 20241120 144000 0 2350 2350 2350 2350 0
421 20241120 143900 0 2350 2350 2350 2350 0
422 20241120 143800 0 2350 2350 2350 2350 0
423 20241120 143700 0 2350 2350 2350 2350 0
424 20241120 143600 0 2350 2350 2350 2350 0
425 20241120 143500 0 2350 2350 2350 2350 0
426 20241120 143400 0 2350 2350 2350 2350 0
427 20241120 143300 0 2350 2350 2350 2350 0
428 20241120 143200 0 2350 2350 2350 2350 0
429 20241120 143100 0 2350 2350 2350 2350 0
430 20241120 143000 0 2350 2350 2350 2350 0
431 20241120 142900 0 2350 2350 2350 2350 0
432 20241120 142800 0 2350 2350 2350 2350 0
433 20241120 142700 0 2350 2350 2350 2350 0
434 20241120 142600 0 2350 2350 2350 2350 0
435 20241120 142500 0 2350 2350 2350 2350 0
436 20241120 142400 0 2350 2350 2350 2350 0
437 20241120 142300 0 2350 2350 2350 2350 0
438 20241120 142200 0 2350 2350 2350 2350 0
439 20241120 142100 0 2350 2350 2350 2350 0
440 20241120 142000 0 2350 2350 2350 2350 0
441 20241120 141900 0 2350 2350 2350 2350 0
442 20241120 141800 0 2350 2350 2350 2350 0
443 20241120 141700 0 2350 2350 2350 2350 0
444 20241120 141600 0 2350 2350 2350 2350 0
445 20241120 141500 0 2350 2350 2350 2350 0
446 20241120 141400 0 2350 2350 2350 2350 0
447 20241120 141300 0 2350 2350 2350 2350 0
448 20241120 141200 0 2350 2350 2350 2350 0
449 20241120 141100 0 2350 2350 2350 2350 0
450 20241120 141000 0 2350 2350 2350 2350 0
451 20241120 140900 0 2350 2350 2350 2350 0
452 20241120 140800 0 2350 2350 2350 2350 0
453 20241120 140700 0 2350 2350 2350 2350 0
454 20241120 140600 0 2350 2350 2350 2350 0
455 20241120 140500 0 2350 2350 2350 2350 0
456 20241120 140400 0 2350 2350 2350 2350 0
457 20241120 140300 0 2350 2350 2350 2350 0
458 20241120 140200 0 2350 2350 2350 2350 0
459 20241120 140100 0 2350 2350 2350 2350 0
460 20241120 140000 0 2350 2350 2350 2350 0
461 20241120 135900 0 2350 2350 2350 2350 0
462 20241120 135800 0 2350 2350 2350 2350 0
463 20241120 135700 0 2350 2350 2350 2350 0
464 20241120 135600 0 2350 2350 2350 2350 0
465 20241120 135500 0 2350 2350 2350 2350 0
466 20241120 135400 0 2350 2350 2350 2350 0
467 20241120 135300 0 2350 2350 2350 2350 0
468 20241120 135200 0 2350 2350 2350 2350 0
469 20241120 135100 0 2350 2350 2350 2350 0
470 20241120 135000 0 2350 2350 2350 2350 0
471 20241120 134900 0 2350 2350 2350 2350 0
472 20241120 134800 0 2350 2350 2350 2350 0
473 20241120 134700 0 2350 2350 2350 2350 0
474 20241120 134600 0 2350 2350 2350 2350 0
475 20241120 134500 0 2350 2350 2350 2350 0
476 20241120 134400 0 2350 2350 2350 2350 0
477 20241120 134300 0 2350 2350 2350 2350 0
478 20241120 134200 0 2350 2350 2350 2350 0
479 20241120 134100 0 2350 2350 2350 2350 0
480 20241120 134000 0 2350 2350 2350 2350 0
481 20241120 133900 0 2350 2350 2350 2350 0
482 20241120 133800 0 2350 2350 2350 2350 0
483 20241120 133700 0 2350 2350 2350 2350 0
484 20241120 133600 0 2350 2350 2350 2350 0
485 20241120 133500 0 2350 2350 2350 2350 0
486 20241120 133400 0 2350 2350 2350 2350 0
487 20241120 133300 0 2350 2350 2350 2350 0
488 20241120 133200 0 2350 2350 2350 2350 0
489 20241120 133100 0 2350 2350 2350 2350 0
490 20241120 133000 0 2350 2350 2350 2350 0
491 20241120 132900 0 2350 2350 2350 2350 0
492 20241120 132800 0 2350 2350 2350 2350 0
493 20241120 132700 0 2350 2350 2350 2350 0
494 20241120 132600 0 2350 2350 2350 2350 0
495 20241120 132500 0 2350 2350 2350 2350 0
496 20241120 132400 0 2350 2350 2350 2350 0
497 20241120 132300 0 2350 2350 2350 2350 0
498 20241120 132200 0 2350 2350 2350 2350 0
499 20241120 132100 0 2350 2350 2350 2350 0
500 20241120 132000 0 2350 2350 2350 2350 0
501 20241120 131900 0 2350 2350 2350 2350 0
502 20241120 131800 0 2350 2350 2350 2350 0
503 20241120 131700 0 2350 2350 2350 2350 0
504 20241120 131600 0 2350 2350 2350 2350 0
505 20241120 131500 0 2350 2350 2350 2350 0
506 20241120 131400 0 2350 2350 2350 2350 0
507 20241120 131300 0 2350 2350 2350 2350 0
508 20241120 131200 0 2350 2350 2350 2350 0
509 20241120 131100 0 2350 2350 2350 2350 0
510 20241120 131000 0 2350 2350 2350 2350 0
511 20241120 130900 0 2350 2350 2350 2350 0
512 20241120 130800 0 2350 2350 2350 2350 0
513 20241120 130700 0 2350 2350 2350 2350 0
514 20241120 130600 0 2350 2350 2350 2350 0
515 20241120 130500 0 2350 2350 2350 2350 0
516 20241120 130400 0 2350 2350 2350 2350 0
517 20241120 130300 0 2350 2350 2350 2350 0
518 20241120 130200 0 2350 2350 2350 2350 0
519 20241120 130100 0 2350 2350 2350 2350 0
520 20241120 130000 0 2350 2350 2350 2350 0
521 20241120 125900 0 2350 2350 2350 2350 0
522 20241120 125800 0 2350 2350 2350 2350 0
523 20241120 125700 0 2350 2350 2350 2350 0
524 20241120 125600 0 2350 2350 2350 2350 0
525 20241120 125500 0 2350 2350 2350 2350 0
526 20241120 125400 0 2350 2350 2350 2350 0
527 20241120 125300 0 2350 2350 2350 2350 0
528 20241120 125200 0 2350 2350 2350 2350 0
529 20241120 125100 0 2350 2350 2350 2350 0
530 20241120 125000 0 2350 2350 2350 2350 0
531 20241120 124900 0 2350 2350 2350 2350 0
532 20241120 124800 0 2350 2350 2350 2350 0
533 20241120 124700 0 2350 2350 2350 2350 0
534 20241120 124600 0 2350 2350 2350 2350 0
535 20241120 124500 0 2350 2350 2350 2350 0
536 20241120 124400 0 2350 2350 2350 2350 0
537 20241120 124300 0 2350 2350 2350 2350 0
538 20241120 124200 0 2350 2350 2350 2350 0
539 20241120 124100 0 2350 2350 2350 2350 0
540 20241120 124000 0 2350 2350 2350 2350 0
541 20241120 123900 0 2350 2350 2350 2350 0
542 20241120 123800 0 2350 2350 2350 2350 0
543 20241120 123700 0 2350 2350 2350 2350 0
544 20241120 123600 0 2350 2350 2350 2350 0
545 20241120 123500 0 2350 2350 2350 2350 0
546 20241120 123400 0 2350 2350 2350 2350 0
547 20241120 123300 0 2350 2350 2350 2350 0
548 20241120 123200 0 2350 2350 2350 2350 0
549 20241120 123100 0 2350 2350 2350 2350 0
550 20241120 123000 0 2350 2350 2350 2350 0
551 20241120 122900 0 2350 2350 2350 2350 0
552 20241120 122800 0 2350 2350 2350 2350 0
553 20241120 122700 0 2350 2350 2350 2350 0
554 20241120 122600 0 2350 2350 2350 2350 0
555 20241120 122500 0 2350 2350 2350 2350 0
556 20241120 122400 0 2350 2350 2350 2350 0
557 20241120 122300 0 2350 2350 2350 2350 0
558 20241120 122200 0 2350 2350 2350 2350 0
559 20241120 122100 0 2350 2350 2350 2350 0
560 20241120 122000 0 2350 2350 2350 2350 0
561 20241120 121900 0 2350 2350 2350 2350 0
562 20241120 121800 0 2350 2350 2350 2350 0
563 20241120 121700 0 2350 2350 2350 2350 0
564 20241120 121600 0 2350 2350 2350 2350 0
565 20241120 121500 0 2350 2350 2350 2350 0
566 20241120 121400 0 2350 2350 2350 2350 0
567 20241120 121300 0 2350 2350 2350 2350 0
568 20241120 121200 0 2350 2350 2350 2350 0
569 20241120 121100 0 2350 2350 2350 2350 0
570 20241120 121000 0 2350 2350 2350 2350 0
571 20241120 120900 0 2350 2350 2350 2350 0
572 20241120 120800 0 2350 2350 2350 2350 0
573 20241120 120700 0 2350 2350 2350 2350 0
574 20241120 120600 0 2350 2350 2350 2350 0
575 20241120 120500 0 2350 2350 2350 2350 0
576 20241120 120400 0 2350 2350 2350 2350 0
577 20241120 120300 0 2350 2350 2350 2350 0
578 20241120 120200 0 2350 2350 2350 2350 0
579 20241120 120100 0 2350 2350 2350 2350 0
580 20241120 120000 0 2350 2350 2350 2350 0
581 20241120 115900 0 2350 2350 2350 2350 0
582 20241120 115800 0 2350 2350 2350 2350 0
583 20241120 115700 0 2350 2350 2350 2350 0
584 20241120 115600 0 2350 2350 2350 2350 0
585 20241120 115500 0 2350 2350 2350 2350 0
586 20241120 115400 0 2350 2350 2350 2350 0
587 20241120 115300 0 2350 2350 2350 2350 0
588 20241120 115200 0 2350 2350 2350 2350 0
589 20241120 115100 0 2350 2350 2350 2350 0
590 20241120 115000 0 2350 2350 2350 2350 0
591 20241120 114900 0 2350 2350 2350 2350 0
592 20241120 114800 0 2350 2350 2350 2350 0
593 20241120 114700 0 2350 2350 2350 2350 0
594 20241120 114600 0 2350 2350 2350 2350 0
595 20241120 114500 0 2350 2350 2350 2350 0
596 20241120 114400 0 2350 2350 2350 2350 0
597 20241120 114300 0 2350 2350 2350 2350 0
598 20241120 114200 0 2350 2350 2350 2350 0
599 20241120 114100 0 2350 2350 2350 2350 0
600 20241120 114000 0 2350 2350 2350 2350 0
601 20241120 113900 0 2350 2350 2350 2350 0
602 20241120 113800 0 2350 2350 2350 2350 0
603 20241120 113700 0 2350 2350 2350 2350 0
604 20241120 113600 0 2350 2350 2350 2350 0
605 20241120 113500 0 2350 2350 2350 2350 0
606 20241120 113400 0 2350 2350 2350 2350 0
607 20241120 113300 0 2350 2350 2350 2350 0
608 20241120 113200 0 2350 2350 2350 2350 0
609 20241120 113100 0 2350 2350 2350 2350 0
610 20241120 113000 0 2350 2350 2350 2350 0
611 20241120 112900 0 2350 2350 2350 2350 0
612 20241120 112800 0 2350 2350 2350 2350 0
613 20241120 112700 0 2350 2350 2350 2350 0
614 20241120 112600 0 2350 2350 2350 2350 0
615 20241120 112500 0 2350 2350 2350 2350 0
616 20241120 112400 0 2350 2350 2350 2350 0
617 20241120 112300 0 2350 2350 2350 2350 0
618 20241120 112200 0 2350 2350 2350 2350 0
619 20241120 112100 0 2350 2350 2350 2350 0
620 20241120 112000 0 2350 2350 2350 2350 0
621 20241120 111900 0 2350 2350 2350 2350 0
622 20241120 111800 0 2350 2350 2350 2350 0
623 20241120 111700 0 2350 2350 2350 2350 0
624 20241120 111600 0 2350 2350 2350 2350 0
625 20241120 111500 0 2350 2350 2350 2350 0
626 20241120 111400 0 2350 2350 2350 2350 0
627 20241120 111300 0 2350 2350 2350 2350 0
628 20241120 111200 0 2350 2350 2350 2350 0
629 20241120 111100 0 2350 2350 2350 2350 0
630 20241120 111000 0 2350 2350 2350 2350 0
631 20241120 110900 0 2350 2350 2350 2350 0
632 20241120 110800 0 2350 2350 2350 2350 0
633 20241120 110700 0 2350 2350 2350 2350 0
634 20241120 110600 0 2350 2350 2350 2350 0
635 20241120 110500 0 2350 2350 2350 2350 0
636 20241120 110400 0 2350 2350 2350 2350 0
637 20241120 110300 0 2350 2350 2350 2350 0
638 20241120 110200 0 2350 2350 2350 2350 0
639 20241120 110100 0 2350 2350 2350 2350 0
640 20241120 110000 0 2350 2350 2350 2350 0
641 20241120 105900 0 2350 2350 2350 2350 0
642 20241120 105800 0 2350 2350 2350 2350 0
643 20241120 105700 0 2350 2350 2350 2350 0
644 20241120 105600 0 2350 2350 2350 2350 0
645 20241120 105500 0 2350 2350 2350 2350 0
646 20241120 105400 0 2350 2350 2350 2350 0
647 20241120 105300 0 2350 2350 2350 2350 0
648 20241120 105200 0 2350 2350 2350 2350 0
649 20241120 105100 0 2350 2350 2350 2350 0
650 20241120 105000 0 2350 2350 2350 2350 0
651 20241120 104900 0 2350 2350 2350 2350 0
652 20241120 104800 0 2350 2350 2350 2350 0
653 20241120 104700 0 2350 2350 2350 2350 0
654 20241120 104600 0 2350 2350 2350 2350 0
655 20241120 104500 0 2350 2350 2350 2350 0
656 20241120 104400 0 2350 2350 2350 2350 0
657 20241120 104300 0 2350 2350 2350 2350 0
658 20241120 104200 0 2350 2350 2350 2350 0
659 20241120 104100 0 2350 2350 2350 2350 0
660 20241120 104000 0 2350 2350 2350 2350 0
661 20241120 103900 0 2350 2350 2350 2350 0
662 20241120 103800 0 2350 2350 2350 2350 0
663 20241120 103700 0 2350 2350 2350 2350 0
664 20241120 103600 0 2350 2350 2350 2350 0
665 20241120 103500 0 2350 2350 2350 2350 0
666 20241120 103400 0 2350 2350 2350 2350 0
667 20241120 103300 0 2350 2350 2350 2350 0
668 20241120 103200 0 2350 2350 2350 2350 0
669 20241120 103100 0 2350 2350 2350 2350 0
670 20241120 103000 0 2350 2350 2350 2350 0
671 20241120 102900 0 2350 2350 2350 2350 0
672 20241120 102800 0 2350 2350 2350 2350 0
673 20241120 102700 0 2350 2350 2350 2350 0
674 20241120 102600 0 2350 2350 2350 2350 0
675 20241120 102500 0 2350 2350 2350 2350 0
676 20241120 102400 0 2350 2350 2350 2350 0
677 20241120 102300 0 2350 2350 2350 2350 0
678 20241120 102200 0 2350 2350 2350 2350 0
679 20241120 102100 0 2350 2350 2350 2350 0
680 20241120 102000 0 2350 2350 2350 2350 0
681 20241120 101900 0 2350 2350 2350 2350 0
682 20241120 101800 0 2350 2350 2350 2350 0
683 20241120 101700 0 2350 2350 2350 2350 0
684 20241120 101600 0 2350 2350 2350 2350 0
685 20241120 101500 0 2350 2350 2350 2350 0
686 20241120 101400 0 2350 2350 2350 2350 0
687 20241120 101300 0 2350 2350 2350 2350 0
688 20241120 101200 0 2350 2350 2350 2350 0
689 20241120 101100 0 2350 2350 2350 2350 0
690 20241120 101000 0 2350 2350 2350 2350 0
691 20241120 100900 0 2350 2350 2350 2350 0
692 20241120 100800 0 2350 2350 2350 2350 0
693 20241120 100700 0 2350 2350 2350 2350 0
694 20241120 100600 0 2350 2350 2350 2350 0
695 20241120 100500 0 2350 2350 2350 2350 0
696 20241120 100400 0 2350 2350 2350 2350 0
697 20241120 100300 0 2350 2350 2350 2350 0
698 20241120 100200 0 2350 2350 2350 2350 0
699 20241120 100100 0 2350 2350 2350 2350 0
700 20241120 100000 0 2350 2350 2350 2350 0
701 20241120 095900 0 2350 2350 2350 2350 0
702 20241120 095800 0 2350 2350 2350 2350 0
703 20241120 095700 0 2350 2350 2350 2350 0
704 20241120 095600 0 2350 2350 2350 2350 0
705 20241120 095500 0 2350 2350 2350 2350 0
706 20241120 095400 0 2350 2350 2350 2350 0
707 20241120 095300 0 2350 2350 2350 2350 0
708 20241120 095200 0 2350 2350 2350 2350 0
709 20241120 095100 0 2350 2350 2350 2350 0
710 20241120 095000 0 2350 2350 2350 2350 0
711 20241120 094900 0 2350 2350 2350 2350 0
712 20241120 094800 0 2350 2350 2350 2350 0
713 20241120 094700 0 2350 2350 2350 2350 0
714 20241120 094600 0 2350 2350 2350 2350 0
715 20241120 094500 0 2350 2350 2350 2350 0
716 20241120 094400 0 2350 2350 2350 2350 0
717 20241120 094300 0 2350 2350 2350 2350 0
718 20241120 094200 0 2350 2350 2350 2350 0
719 20241120 094100 0 2350 2350 2350 2350 0
720 20241120 094000 0 2350 2350 2350 2350 0
721 20241120 093900 0 2350 2350 2350 2350 0
722 20241120 093800 0 2350 2350 2350 2350 0
723 20241120 093700 0 2350 2350 2350 2350 0
724 20241120 093600 0 2350 2350 2350 2350 0
725 20241120 093500 0 2350 2350 2350 2350 0
726 20241120 093400 0 2350 2350 2350 2350 0
727 20241120 093300 0 2350 2350 2350 2350 0
728 20241120 093200 0 2350 2350 2350 2350 0
729 20241120 093100 0 2350 2350 2350 2350 0
730 20241120 093000 0 2350 2350 2350 2350 0
731 20241120 092900 0 2350 2350 2350 2350 0
732 20241120 092800 0 2350 2350 2350 2350 0
733 20241120 092700 0 2350 2350 2350 2350 0
734 20241120 092600 0 2350 2350 2350 2350 0
735 20241120 092500 0 2350 2350 2350 2350 0
736 20241120 092400 0 2350 2350 2350 2350 0
737 20241120 092300 0 2350 2350 2350 2350 0
738 20241120 092200 0 2350 2350 2350 2350 0
739 20241120 092100 0 2350 2350 2350 2350 0
740 20241120 092000 0 2350 2350 2350 2350 0
741 20241120 091900 0 2350 2350 2350 2350 0
742 20241120 091800 0 2350 2350 2350 2350 0
743 20241120 091700 0 2350 2350 2350 2350 0
744 20241120 091600 0 2350 2350 2350 2350 0
745 20241120 091500 0 2350 2350 2350 2350 0
746 20241120 091400 0 2350 2350 2350 2350 0
747 20241120 091300 0 2350 2350 2350 2350 0
748 20241120 091200 0 2350 2350 2350 2350 0
749 20241120 091100 0 2350 2350 2350 2350 0
750 20241120 091000 0 2350 2350 2350 2350 0
751 20241120 090900 0 2350 2350 2350 2350 0
752 20241120 090800 0 2350 2350 2350 2350 0
753 20241120 090700 0 2350 2350 2350 2350 0
754 20241120 090600 0 2350 2350 2350 2350 0
755 20241120 090500 0 2350 2350 2350 2350 0
756 20241120 090400 0 2350 2350 2350 2350 0
757 20241120 090300 0 2350 2350 2350 2350 0
758 20241120 090200 0 2350 2350 2350 2350 0
759 20241120 090100 0 2350 2350 2350 2350 0
760 20241120 090000 0 2350 2350 2350 2350 0