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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
007070/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184900,0,23150,23150,23150,23150,0
20241205,184800,0,23150,23150,23150,23150,0
20241205,184700,0,23150,23150,23150,23150,0
20241205,184600,0,23150,23150,23150,23150,0
20241205,184500,0,23150,23150,23150,23150,0
20241205,184400,0,23150,23150,23150,23150,0
20241205,184300,0,23150,23150,23150,23150,0
20241205,184200,0,23150,23150,23150,23150,0
20241205,184100,0,23150,23150,23150,23150,0
20241205,184000,0,23150,23150,23150,23150,0
20241205,183900,0,23150,23150,23150,23150,0
20241205,183800,0,23150,23150,23150,23150,0
20241205,183700,0,23150,23150,23150,23150,0
20241205,183600,0,23150,23150,23150,23150,0
20241205,183500,0,23150,23150,23150,23150,0
20241205,183400,0,23150,23150,23150,23150,0
20241205,183300,0,23150,23150,23150,23150,0
20241205,183200,0,23150,23150,23150,23150,0
20241205,183100,0,23150,23150,23150,23150,0
20241205,183000,0,23150,23150,23150,23150,0
20241205,182900,0,23150,23150,23150,23150,0
20241205,182800,0,23150,23150,23150,23150,0
20241205,182700,0,23150,23150,23150,23150,0
20241205,182600,0,23150,23150,23150,23150,0
20241205,182500,0,23150,23150,23150,23150,0
20241205,182400,0,23150,23150,23150,23150,0
20241205,182300,0,23150,23150,23150,23150,0
20241205,182200,0,23150,23150,23150,23150,0
20241205,182100,0,23150,23150,23150,23150,0
20241205,182000,0,23150,23150,23150,23150,0
20241205,181900,0,23150,23150,23150,23150,0
20241205,181800,0,23150,23150,23150,23150,0
20241205,181700,0,23150,23150,23150,23150,0
20241205,181600,0,23150,23150,23150,23150,0
20241205,181500,0,23150,23150,23150,23150,0
20241205,181400,0,23150,23150,23150,23150,0
20241205,181300,0,23150,23150,23150,23150,0
20241205,181200,0,23150,23150,23150,23150,0
20241205,181100,0,23150,23150,23150,23150,0
20241205,181000,0,23150,23150,23150,23150,0
20241205,180900,0,23150,23150,23150,23150,0
20241205,180800,0,23150,23150,23150,23150,0
20241205,180700,0,23150,23150,23150,23150,0
20241205,180600,0,23150,23150,23150,23150,0
20241205,180500,0,23150,23150,23150,23150,0
20241205,180400,0,23150,23150,23150,23150,0
20241205,180300,0,23150,23150,23150,23150,0
20241205,180200,0,23150,23150,23150,23150,0
20241205,180100,0,23150,23150,23150,23150,0
20241205,180000,0,23150,23150,23150,23150,0
20241205,175900,0,23150,23150,23150,23150,0
20241205,175800,0,23150,23150,23150,23150,0
20241205,175700,0,23150,23150,23150,23150,0
20241205,175600,0,23150,23150,23150,23150,0
20241205,175500,0,23150,23150,23150,23150,0
20241205,175400,0,23150,23150,23150,23150,0
20241205,175300,0,23150,23150,23150,23150,0
20241205,175200,0,23150,23150,23150,23150,0
20241205,175100,0,23150,23150,23150,23150,0
20241205,175000,0,23150,23150,23150,23150,0
20241205,174900,0,23150,23150,23150,23150,0
20241205,174800,0,23150,23150,23150,23150,0
20241205,174700,0,23150,23150,23150,23150,0
20241205,174600,0,23150,23150,23150,23150,0
20241205,174500,0,23150,23150,23150,23150,0
20241205,174400,0,23150,23150,23150,23150,0
20241205,174300,0,23150,23150,23150,23150,0
20241205,174200,0,23150,23150,23150,23150,0
20241205,174100,0,23150,23150,23150,23150,0
20241205,174000,0,23150,23150,23150,23150,0
20241205,173900,0,23150,23150,23150,23150,0
20241205,173800,0,23150,23150,23150,23150,0
20241205,173700,0,23150,23150,23150,23150,0
20241205,173600,0,23150,23150,23150,23150,0
20241205,173500,0,23150,23150,23150,23150,0
20241205,173400,0,23150,23150,23150,23150,0
20241205,173300,0,23150,23150,23150,23150,0
20241205,173200,0,23150,23150,23150,23150,0
20241205,173100,0,23150,23150,23150,23150,0
20241205,173000,0,23150,23150,23150,23150,0
20241205,172900,0,23150,23150,23150,23150,0
20241205,172800,0,23150,23150,23150,23150,0
20241205,172700,0,23150,23150,23150,23150,0
20241205,172600,0,23150,23150,23150,23150,0
20241205,172500,0,23150,23150,23150,23150,0
20241205,172400,0,23150,23150,23150,23150,0
20241205,172300,0,23150,23150,23150,23150,0
20241205,172200,0,23150,23150,23150,23150,0
20241205,172100,0,23150,23150,23150,23150,0
20241205,172000,0,23150,23150,23150,23150,0
20241205,171900,0,23150,23150,23150,23150,0
20241205,171800,0,23150,23150,23150,23150,0
20241205,171700,0,23150,23150,23150,23150,0
20241205,171600,0,23150,23150,23150,23150,0
20241205,171500,0,23150,23150,23150,23150,0
20241205,171400,0,23150,23150,23150,23150,0
20241205,171300,0,23150,23150,23150,23150,0
20241205,171200,0,23150,23150,23150,23150,0
20241205,171100,0,23150,23150,23150,23150,0
20241205,171000,0,23150,23150,23150,23150,0
20241205,170900,0,23150,23150,23150,23150,0
20241205,170800,0,23150,23150,23150,23150,0
20241205,170700,0,23150,23150,23150,23150,0
20241205,170600,0,23150,23150,23150,23150,0
20241205,170500,0,23150,23150,23150,23150,0
20241205,170400,0,23150,23150,23150,23150,0
20241205,170300,0,23150,23150,23150,23150,0
20241205,170200,0,23150,23150,23150,23150,0
20241205,170100,0,23150,23150,23150,23150,0
20241205,170000,0,23150,23150,23150,23150,0
20241205,165900,0,23150,23150,23150,23150,0
20241205,165800,0,23150,23150,23150,23150,0
20241205,165700,0,23150,23150,23150,23150,0
20241205,165600,0,23150,23150,23150,23150,0
20241205,165500,0,23150,23150,23150,23150,0
20241205,165400,0,23150,23150,23150,23150,0
20241205,165300,0,23150,23150,23150,23150,0
20241205,165200,0,23150,23150,23150,23150,0
20241205,165100,0,23150,23150,23150,23150,0
20241205,165000,0,23150,23150,23150,23150,0
20241205,164900,0,23150,23150,23150,23150,0
20241205,164800,0,23150,23150,23150,23150,0
20241205,164700,0,23150,23150,23150,23150,0
20241205,164600,0,23150,23150,23150,23150,0
20241205,164500,0,23150,23150,23150,23150,0
20241205,164400,0,23150,23150,23150,23150,0
20241205,164300,0,23150,23150,23150,23150,0
20241205,164200,0,23150,23150,23150,23150,0
20241205,164100,0,23150,23150,23150,23150,0
20241205,164000,0,23150,23150,23150,23150,0
20241205,163900,0,23150,23150,23150,23150,0
20241205,163800,0,23150,23150,23150,23150,0
20241205,163700,0,23150,23150,23150,23150,0
20241205,163600,0,23150,23150,23150,23150,0
20241205,163500,0,23150,23150,23150,23150,0
20241205,163400,0,23150,23150,23150,23150,0
20241205,163300,0,23150,23150,23150,23150,0
20241205,163200,0,23150,23150,23150,23150,0
20241205,163100,0,23150,23150,23150,23150,0
20241205,163000,0,23150,23150,23150,23150,0
20241205,162900,0,23150,23150,23150,23150,0
20241205,162800,0,23150,23150,23150,23150,0
20241205,162700,0,23150,23150,23150,23150,0
20241205,162600,0,23150,23150,23150,23150,0
20241205,162500,0,23150,23150,23150,23150,0
20241205,162400,0,23150,23150,23150,23150,0
20241205,162300,0,23150,23150,23150,23150,0
20241205,162200,0,23150,23150,23150,23150,0
20241205,162100,0,23150,23150,23150,23150,0
20241205,162000,0,23150,23150,23150,23150,0
20241205,161900,0,23150,23150,23150,23150,0
20241205,161800,0,23150,23150,23150,23150,0
20241205,161700,0,23150,23150,23150,23150,0
20241205,161600,0,23150,23150,23150,23150,0
20241205,161500,0,23150,23150,23150,23150,0
20241205,161400,0,23150,23150,23150,23150,0
20241205,161300,0,23150,23150,23150,23150,0
20241205,161200,0,23150,23150,23150,23150,0
20241205,161100,0,23150,23150,23150,23150,0
20241205,161000,0,23150,23150,23150,23150,0
20241205,160900,0,23150,23150,23150,23150,0
20241205,160800,0,23150,23150,23150,23150,0
20241205,160700,0,23150,23150,23150,23150,0
20241205,160600,0,23150,23150,23150,23150,0
20241205,160500,0,23150,23150,23150,23150,0
20241205,160400,0,23150,23150,23150,23150,0
20241205,160300,0,23150,23150,23150,23150,0
20241205,160200,0,23150,23150,23150,23150,0
20241205,160100,0,23150,23150,23150,23150,0
20241205,160000,0,23150,23150,23150,23150,0
20241205,155900,0,23150,23150,23150,23150,0
20241205,155800,0,23150,23150,23150,23150,0
20241205,155700,0,23150,23150,23150,23150,0
20241205,155600,0,23150,23150,23150,23150,0
20241205,155500,0,23150,23150,23150,23150,0
20241205,155400,0,23150,23150,23150,23150,0
20241205,155300,0,23150,23150,23150,23150,0
20241205,155200,0,23150,23150,23150,23150,0
20241205,155100,0,23150,23150,23150,23150,0
20241205,155000,0,23150,23150,23150,23150,0
20241205,154900,0,23150,23150,23150,23150,0
20241205,154800,0,23150,23150,23150,23150,0
20241205,154700,0,23150,23150,23150,23150,0
20241205,154600,0,23150,23150,23150,23150,0
20241205,154500,0,23150,23150,23150,23150,0
20241205,154400,0,23150,23150,23150,23150,0
20241205,154300,0,23150,23150,23150,23150,0
20241205,154200,0,23150,23150,23150,23150,0
20241205,154100,0,23150,23150,23150,23150,0
20241205,154000,0,23150,23150,23150,23150,0
20241205,153900,0,23150,23150,23150,23150,0
20241205,153800,0,23150,23150,23150,23150,0
20241205,153700,0,23150,23150,23150,23150,0
20241205,153600,0,23150,23150,23150,23150,0
20241205,153500,0,23150,23150,23150,23150,0
20241205,153400,0,23150,23150,23150,23150,0
20241205,153300,0,23150,23150,23150,23150,0
20241205,153200,0,23150,23150,23150,23150,0
20241205,153100,0,23150,23150,23150,23150,0
20241205,153000,0,23150,23150,23150,23150,0
20241205,152900,0,23150,23150,23150,23150,0
20241205,152800,0,23150,23150,23150,23150,0
20241205,152700,0,23150,23150,23150,23150,0
20241205,152600,0,23150,23150,23150,23150,0
20241205,152500,0,23150,23150,23150,23150,0
20241205,152400,0,23150,23150,23150,23150,0
20241205,152300,0,23150,23150,23150,23150,0
20241205,152200,0,23150,23150,23150,23150,0
20241205,152100,0,23150,23150,23150,23150,0
20241205,152000,0,23150,23150,23150,23150,0
20241205,151900,0,23150,23150,23150,23150,0
20241205,151800,0,23150,23150,23150,23150,0
20241205,151700,0,23150,23150,23150,23150,0
20241205,151600,0,23150,23150,23150,23150,0
20241205,151500,0,23150,23150,23150,23150,0
20241205,151400,0,23150,23150,23150,23150,0
20241205,151300,0,23150,23150,23150,23150,0
20241205,151200,0,23150,23150,23150,23150,0
20241205,151100,0,23150,23150,23150,23150,0
20241205,151000,0,23150,23150,23150,23150,0
20241205,150900,0,23150,23150,23150,23150,0
20241205,150800,0,23150,23150,23150,23150,0
20241205,150700,0,23150,23150,23150,23150,0
20241205,150600,0,23150,23150,23150,23150,0
20241205,150500,0,23150,23150,23150,23150,0
20241205,150400,0,23150,23150,23150,23150,0
20241205,150300,0,23150,23150,23150,23150,0
20241205,150200,0,23150,23150,23150,23150,0
20241205,150100,0,23150,23150,23150,23150,0
20241205,150000,0,23150,23150,23150,23150,0
20241205,145900,0,23150,23150,23150,23150,0
20241205,145800,0,23150,23150,23150,23150,0
20241205,145700,0,23150,23150,23150,23150,0
20241205,145600,0,23150,23150,23150,23150,0
20241205,145500,0,23150,23150,23150,23150,0
20241205,145400,0,23150,23150,23150,23150,0
20241205,145300,0,23150,23150,23150,23150,0
20241205,145200,0,23150,23150,23150,23150,0
20241205,145100,0,23150,23150,23150,23150,0
20241205,145000,0,23150,23150,23150,23150,0
20241205,144900,0,23150,23150,23150,23150,0
20241205,144800,0,23150,23150,23150,23150,0
20241205,144700,0,23150,23150,23150,23150,0
20241205,144600,0,23150,23150,23150,23150,0
20241205,144500,0,23150,23150,23150,23150,0
20241205,144400,0,23150,23150,23150,23150,0
20241205,144300,0,23150,23150,23150,23150,0
20241205,144200,0,23150,23150,23150,23150,0
20241205,144100,0,23150,23150,23150,23150,0
20241205,144000,0,23150,23150,23150,23150,0
20241205,143900,0,23150,23150,23150,23150,0
20241205,143800,0,23150,23150,23150,23150,0
20241205,143700,0,23150,23150,23150,23150,0
20241205,143600,0,23150,23150,23150,23150,0
20241205,143500,0,23150,23150,23150,23150,0
20241205,143400,0,23150,23150,23150,23150,0
20241205,143300,0,23150,23150,23150,23150,0
20241205,143200,0,23150,23150,23150,23150,0
20241205,143100,0,23150,23150,23150,23150,0
20241205,143000,0,23150,23150,23150,23150,0
20241205,142900,0,23150,23150,23150,23150,0
20241205,142800,0,23150,23150,23150,23150,0
20241205,142700,0,23150,23150,23150,23150,0
20241205,142600,0,23150,23150,23150,23150,0
20241205,142500,0,23150,23150,23150,23150,0
20241205,142400,0,23150,23150,23150,23150,0
20241205,142300,0,23150,23150,23150,23150,0
20241205,142200,0,23150,23150,23150,23150,0
20241205,142100,0,23150,23150,23150,23150,0
20241205,142000,0,23150,23150,23150,23150,0
20241205,141900,0,23150,23150,23150,23150,0
20241205,141800,0,23150,23150,23150,23150,0
20241205,141700,0,23150,23150,23150,23150,0
20241205,141600,0,23150,23150,23150,23150,0
20241205,141500,0,23150,23150,23150,23150,0
20241205,141400,0,23150,23150,23150,23150,0
20241205,141300,0,23150,23150,23150,23150,0
20241205,141200,0,23150,23150,23150,23150,0
20241205,141100,0,23150,23150,23150,23150,0
20241205,141000,0,23150,23150,23150,23150,0
20241205,140900,0,23150,23150,23150,23150,0
20241205,140800,0,23150,23150,23150,23150,0
20241205,140700,0,23150,23150,23150,23150,0
20241205,140600,0,23150,23150,23150,23150,0
20241205,140500,0,23150,23150,23150,23150,0
20241205,140400,0,23150,23150,23150,23150,0
20241205,140300,0,23150,23150,23150,23150,0
20241205,140200,0,23150,23150,23150,23150,0
20241205,140100,0,23150,23150,23150,23150,0
20241205,140000,0,23150,23150,23150,23150,0
20241205,135900,0,23150,23150,23150,23150,0
20241205,135800,0,23150,23150,23150,23150,0
20241205,135700,0,23150,23150,23150,23150,0
20241205,135600,0,23150,23150,23150,23150,0
20241205,135500,0,23150,23150,23150,23150,0
20241205,135400,0,23150,23150,23150,23150,0
20241205,135300,0,23150,23150,23150,23150,0
20241205,135200,0,23150,23150,23150,23150,0
20241205,135100,0,23150,23150,23150,23150,0
20241205,135000,0,23150,23150,23150,23150,0
20241205,134900,0,23150,23150,23150,23150,0
20241205,134800,0,23150,23150,23150,23150,0
20241205,134700,0,23150,23150,23150,23150,0
20241205,134600,0,23150,23150,23150,23150,0
20241205,134500,0,23150,23150,23150,23150,0
20241205,134400,0,23150,23150,23150,23150,0
20241205,134300,0,23150,23150,23150,23150,0
20241205,134200,0,23150,23150,23150,23150,0
20241205,134100,0,23150,23150,23150,23150,0
20241205,134000,0,23150,23150,23150,23150,0
20241205,133900,0,23150,23150,23150,23150,0
20241205,133800,0,23150,23150,23150,23150,0
20241205,133700,0,23150,23150,23150,23150,0
20241205,133600,0,23150,23150,23150,23150,0
20241205,133500,0,23150,23150,23150,23150,0
20241205,133400,0,23150,23150,23150,23150,0
20241205,133300,0,23150,23150,23150,23150,0
20241205,133200,0,23150,23150,23150,23150,0
20241205,133100,0,23150,23150,23150,23150,0
20241205,133000,0,23150,23150,23150,23150,0
20241205,132900,0,23150,23150,23150,23150,0
20241205,132800,0,23150,23150,23150,23150,0
20241205,132700,0,23150,23150,23150,23150,0
20241205,132600,0,23150,23150,23150,23150,0
20241205,132500,0,23150,23150,23150,23150,0
20241205,132400,0,23150,23150,23150,23150,0
20241205,132300,0,23150,23150,23150,23150,0
20241205,132200,0,23150,23150,23150,23150,0
20241205,132100,0,23150,23150,23150,23150,0
20241205,132000,0,23150,23150,23150,23150,0
20241205,131900,0,23150,23150,23150,23150,0
20241205,131800,0,23150,23150,23150,23150,0
20241205,131700,0,23150,23150,23150,23150,0
20241205,131600,0,23150,23150,23150,23150,0
20241205,131500,0,23150,23150,23150,23150,0
20241205,131400,0,23150,23150,23150,23150,0
20241205,131300,0,23150,23150,23150,23150,0
20241205,131200,0,23150,23150,23150,23150,0
20241205,131100,0,23150,23150,23150,23150,0
20241205,131000,0,23150,23150,23150,23150,0
20241205,130900,0,23150,23150,23150,23150,0
20241205,130800,0,23150,23150,23150,23150,0
20241205,130700,0,23150,23150,23150,23150,0
20241205,130600,0,23150,23150,23150,23150,0
20241205,130500,0,23150,23150,23150,23150,0
20241205,130400,0,23150,23150,23150,23150,0
20241205,130300,0,23150,23150,23150,23150,0
20241205,130200,0,23150,23150,23150,23150,0
20241205,130100,0,23150,23150,23150,23150,0
20241205,130000,0,23150,23150,23150,23150,0
20241205,125900,0,23150,23150,23150,23150,0
20241205,125800,0,23150,23150,23150,23150,0
20241205,125700,0,23150,23150,23150,23150,0
20241205,125600,0,23150,23150,23150,23150,0
20241205,125500,0,23150,23150,23150,23150,0
20241205,125400,0,23150,23150,23150,23150,0
20241205,125300,0,23150,23150,23150,23150,0
20241205,125200,0,23150,23150,23150,23150,0
20241205,125100,0,23150,23150,23150,23150,0
20241205,125000,0,23150,23150,23150,23150,0
20241205,124900,0,23150,23150,23150,23150,0
20241205,124800,0,23150,23150,23150,23150,0
20241205,124700,0,23150,23150,23150,23150,0
20241205,124600,0,23150,23150,23150,23150,0
20241205,124500,0,23150,23150,23150,23150,0
20241205,124400,0,23150,23150,23150,23150,0
20241205,124300,0,23150,23150,23150,23150,0
20241205,124200,0,23150,23150,23150,23150,0
20241205,124100,0,23150,23150,23150,23150,0
20241205,124000,0,23150,23150,23150,23150,0
20241205,123900,0,23150,23150,23150,23150,0
20241205,123800,0,23150,23150,23150,23150,0
20241205,123700,0,23150,23150,23150,23150,0
20241205,123600,0,23150,23150,23150,23150,0
20241205,123500,0,23150,23150,23150,23150,0
20241205,123400,0,23150,23150,23150,23150,0
20241205,123300,0,23150,23150,23150,23150,0
20241205,123200,0,23150,23150,23150,23150,0
20241205,123100,0,23150,23150,23150,23150,0
20241205,123000,0,23150,23150,23150,23150,0
20241205,122900,0,23150,23150,23150,23150,0
20241205,122800,0,23150,23150,23150,23150,0
20241205,122700,0,23150,23150,23150,23150,0
20241205,122600,0,23150,23150,23150,23150,0
20241205,122500,0,23150,23150,23150,23150,0
20241205,122400,0,23150,23150,23150,23150,0
20241205,122300,0,23150,23150,23150,23150,0
20241205,122200,0,23150,23150,23150,23150,0
20241205,122100,0,23150,23150,23150,23150,0
20241205,122000,0,23150,23150,23150,23150,0
20241205,121900,0,23150,23150,23150,23150,0
20241205,121800,0,23150,23150,23150,23150,0
20241205,121700,0,23150,23150,23150,23150,0
20241205,121600,0,23150,23150,23150,23150,0
20241205,121500,0,23150,23150,23150,23150,0
20241205,121400,0,23150,23150,23150,23150,0
20241205,121300,0,23150,23150,23150,23150,0
20241205,121200,0,23150,23150,23150,23150,0
20241205,121100,0,23150,23150,23150,23150,0
20241205,121000,0,23150,23150,23150,23150,0
20241205,120900,0,23150,23150,23150,23150,0
20241205,120800,0,23150,23150,23150,23150,0
20241205,120700,0,23150,23150,23150,23150,0
20241205,120600,0,23150,23150,23150,23150,0
20241205,120500,0,23150,23150,23150,23150,0
20241205,120400,0,23150,23150,23150,23150,0
20241205,120300,0,23150,23150,23150,23150,0
20241205,120200,0,23150,23150,23150,23150,0
20241205,120100,0,23150,23150,23150,23150,0
20241205,120000,0,23150,23150,23150,23150,0
20241205,115900,0,23150,23150,23150,23150,0
20241205,115800,0,23150,23150,23150,23150,0
20241205,115700,0,23150,23150,23150,23150,0
20241205,115600,0,23150,23150,23150,23150,0
20241205,115500,0,23150,23150,23150,23150,0
20241205,115400,0,23150,23150,23150,23150,0
20241205,115300,0,23150,23150,23150,23150,0
20241205,115200,0,23150,23150,23150,23150,0
20241205,115100,0,23150,23150,23150,23150,0
20241205,115000,0,23150,23150,23150,23150,0
20241205,114900,0,23150,23150,23150,23150,0
20241205,114800,0,23150,23150,23150,23150,0
20241205,114700,0,23150,23150,23150,23150,0
20241205,114600,0,23150,23150,23150,23150,0
20241205,114500,0,23150,23150,23150,23150,0
20241205,114400,0,23150,23150,23150,23150,0
20241205,114300,0,23150,23150,23150,23150,0
20241205,114200,0,23150,23150,23150,23150,0
20241205,114100,0,23150,23150,23150,23150,0
20241205,114000,0,23150,23150,23150,23150,0
20241205,113900,0,23150,23150,23150,23150,0
20241205,113800,0,23150,23150,23150,23150,0
20241205,113700,0,23150,23150,23150,23150,0
20241205,113600,0,23150,23150,23150,23150,0
20241205,113500,0,23150,23150,23150,23150,0
20241205,113400,0,23150,23150,23150,23150,0
20241205,113300,0,23150,23150,23150,23150,0
20241205,113200,0,23150,23150,23150,23150,0
20241205,113100,0,23150,23150,23150,23150,0
20241205,113000,0,23150,23150,23150,23150,0
20241205,112900,0,23150,23150,23150,23150,0
20241205,112800,0,23150,23150,23150,23150,0
20241205,112700,0,23150,23150,23150,23150,0
20241205,112600,0,23150,23150,23150,23150,0
20241205,112500,0,23150,23150,23150,23150,0
20241205,112400,0,23150,23150,23150,23150,0
20241205,112300,0,23150,23150,23150,23150,0
20241205,112200,0,23150,23150,23150,23150,0
20241205,112100,0,23150,23150,23150,23150,0
20241205,112000,0,23150,23150,23150,23150,0
20241205,111900,0,23150,23150,23150,23150,0
20241205,111800,0,23150,23150,23150,23150,0
20241205,111700,0,23150,23150,23150,23150,0
20241205,111600,0,23150,23150,23150,23150,0
20241205,111500,0,23150,23150,23150,23150,0
20241205,111400,0,23150,23150,23150,23150,0
20241205,111300,0,23150,23150,23150,23150,0
20241205,111200,0,23150,23150,23150,23150,0
20241205,111100,0,23150,23150,23150,23150,0
20241205,111000,0,23150,23150,23150,23150,0
20241205,110900,0,23150,23150,23150,23150,0
20241205,110800,0,23150,23150,23150,23150,0
20241205,110700,0,23150,23150,23150,23150,0
20241205,110600,0,23150,23150,23150,23150,0
20241205,110500,0,23150,23150,23150,23150,0
20241205,110400,0,23150,23150,23150,23150,0
20241205,110300,0,23150,23150,23150,23150,0
20241205,110200,0,23150,23150,23150,23150,0
20241205,110100,0,23150,23150,23150,23150,0
20241205,110000,0,23150,23150,23150,23150,0
20241205,105900,0,23150,23150,23150,23150,0
20241205,105800,0,23150,23150,23150,23150,0
20241205,105700,0,23150,23150,23150,23150,0
20241205,105600,0,23150,23150,23150,23150,0
20241205,105500,0,23150,23150,23150,23150,0
20241205,105400,0,23150,23150,23150,23150,0
20241205,105300,0,23150,23150,23150,23150,0
20241205,105200,0,23150,23150,23150,23150,0
20241205,105100,0,23150,23150,23150,23150,0
20241205,105000,0,23150,23150,23150,23150,0
20241205,104900,0,23150,23150,23150,23150,0
20241205,104800,0,23150,23150,23150,23150,0
20241205,104700,0,23150,23150,23150,23150,0
20241205,104600,0,23150,23150,23150,23150,0
20241205,104500,0,23150,23150,23150,23150,0
20241205,104400,0,23150,23150,23150,23150,0
20241205,104300,0,23150,23150,23150,23150,0
20241205,104200,0,23150,23150,23150,23150,0
20241205,104100,0,23150,23150,23150,23150,0
20241205,104000,0,23150,23150,23150,23150,0
20241205,103900,0,23150,23150,23150,23150,0
20241205,103800,0,23150,23150,23150,23150,0
20241205,103700,0,23150,23150,23150,23150,0
20241205,103600,0,23150,23150,23150,23150,0
20241205,103500,0,23150,23150,23150,23150,0
20241205,103400,0,23150,23150,23150,23150,0
20241205,103300,0,23150,23150,23150,23150,0
20241205,103200,0,23150,23150,23150,23150,0
20241205,103100,0,23150,23150,23150,23150,0
20241205,103000,0,23150,23150,23150,23150,0
20241205,102900,0,23150,23150,23150,23150,0
20241205,102800,0,23150,23150,23150,23150,0
20241205,102700,0,23150,23150,23150,23150,0
20241205,102600,0,23150,23150,23150,23150,0
20241205,102500,0,23150,23150,23150,23150,0
20241205,102400,0,23150,23150,23150,23150,0
20241205,102300,0,23150,23150,23150,23150,0
20241205,102200,0,23150,23150,23150,23150,0
20241205,102100,0,23150,23150,23150,23150,0
20241205,102000,0,23150,23150,23150,23150,0
20241205,101900,0,23150,23150,23150,23150,0
20241205,101800,0,23150,23150,23150,23150,0
20241205,101700,0,23150,23150,23150,23150,0
20241205,101600,0,23150,23150,23150,23150,0
20241205,101500,0,23150,23150,23150,23150,0
20241205,101400,0,23150,23150,23150,23150,0
20241205,101300,0,23150,23150,23150,23150,0
20241205,101200,0,23150,23150,23150,23150,0
20241205,101100,0,23150,23150,23150,23150,0
20241205,101000,0,23150,23150,23150,23150,0
20241205,100900,0,23150,23150,23150,23150,0
20241205,100800,0,23150,23150,23150,23150,0
20241205,100700,0,23150,23150,23150,23150,0
20241205,100600,0,23150,23150,23150,23150,0
20241205,100500,0,23150,23150,23150,23150,0
20241205,100400,0,23150,23150,23150,23150,0
20241205,100300,0,23150,23150,23150,23150,0
20241205,100200,0,23150,23150,23150,23150,0
20241205,100100,0,23150,23150,23150,23150,0
20241205,100000,0,23150,23150,23150,23150,0
20241205,095900,0,23150,23150,23150,23150,0
20241205,095800,0,23150,23150,23150,23150,0
20241205,095700,0,23150,23150,23150,23150,0
20241205,095600,0,23150,23150,23150,23150,0
20241205,095500,0,23150,23150,23150,23150,0
20241205,095400,0,23150,23150,23150,23150,0
20241205,095300,0,23150,23150,23150,23150,0
20241205,095200,0,23150,23150,23150,23150,0
20241205,095100,0,23150,23150,23150,23150,0
20241205,095000,0,23150,23150,23150,23150,0
20241205,094900,0,23150,23150,23150,23150,0
20241205,094800,0,23150,23150,23150,23150,0
20241205,094700,0,23150,23150,23150,23150,0
20241205,094600,0,23150,23150,23150,23150,0
20241205,094500,0,23150,23150,23150,23150,0
20241205,094400,0,23150,23150,23150,23150,0
20241205,094300,0,23150,23150,23150,23150,0
20241205,094200,0,23150,23150,23150,23150,0
20241205,094100,0,23150,23150,23150,23150,0
20241205,094000,0,23150,23150,23150,23150,0
20241205,093900,0,23150,23150,23150,23150,0
20241205,093800,0,23150,23150,23150,23150,0
20241205,093700,0,23150,23150,23150,23150,0
20241205,093600,0,23150,23150,23150,23150,0
20241205,093500,0,23150,23150,23150,23150,0
20241205,093400,0,23150,23150,23150,23150,0
20241205,093300,0,23150,23150,23150,23150,0
20241205,093200,0,23150,23150,23150,23150,0
20241205,093100,0,23150,23150,23150,23150,0
20241205,093000,0,23150,23150,23150,23150,0
20241205,092900,0,23150,23150,23150,23150,0
20241205,092800,0,23150,23150,23150,23150,0
20241205,092700,0,23150,23150,23150,23150,0
20241205,092600,0,23150,23150,23150,23150,0
20241205,092500,0,23150,23150,23150,23150,0
20241205,092400,0,23150,23150,23150,23150,0
20241205,092300,0,23150,23150,23150,23150,0
20241205,092200,0,23150,23150,23150,23150,0
20241205,092100,0,23150,23150,23150,23150,0
20241205,092000,0,23150,23150,23150,23150,0
20241205,091900,0,23150,23150,23150,23150,0
20241205,091800,0,23150,23150,23150,23150,0
20241205,091700,0,23150,23150,23150,23150,0
20241205,091600,0,23150,23150,23150,23150,0
20241205,091500,0,23150,23150,23150,23150,0
20241205,091400,0,23150,23150,23150,23150,0
20241205,091300,0,23150,23150,23150,23150,0
20241205,091200,0,23150,23150,23150,23150,0
20241205,091100,0,23150,23150,23150,23150,0
20241205,091000,0,23150,23150,23150,23150,0
20241205,090900,0,23150,23150,23150,23150,0
20241205,090800,0,23150,23150,23150,23150,0
20241205,090700,0,23150,23150,23150,23150,0
20241205,090600,0,23150,23150,23150,23150,0
20241205,090500,0,23150,23150,23150,23150,0
20241205,090400,0,23150,23150,23150,23150,0
20241205,090300,0,23150,23150,23150,23150,0
20241205,090200,0,23150,23150,23150,23150,0
20241205,090100,0,23150,23150,23150,23150,0
20241205,090000,0,23150,23150,23150,23150,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184900 0 23150 23150 23150 23150 0
3 20241205 184800 0 23150 23150 23150 23150 0
4 20241205 184700 0 23150 23150 23150 23150 0
5 20241205 184600 0 23150 23150 23150 23150 0
6 20241205 184500 0 23150 23150 23150 23150 0
7 20241205 184400 0 23150 23150 23150 23150 0
8 20241205 184300 0 23150 23150 23150 23150 0
9 20241205 184200 0 23150 23150 23150 23150 0
10 20241205 184100 0 23150 23150 23150 23150 0
11 20241205 184000 0 23150 23150 23150 23150 0
12 20241205 183900 0 23150 23150 23150 23150 0
13 20241205 183800 0 23150 23150 23150 23150 0
14 20241205 183700 0 23150 23150 23150 23150 0
15 20241205 183600 0 23150 23150 23150 23150 0
16 20241205 183500 0 23150 23150 23150 23150 0
17 20241205 183400 0 23150 23150 23150 23150 0
18 20241205 183300 0 23150 23150 23150 23150 0
19 20241205 183200 0 23150 23150 23150 23150 0
20 20241205 183100 0 23150 23150 23150 23150 0
21 20241205 183000 0 23150 23150 23150 23150 0
22 20241205 182900 0 23150 23150 23150 23150 0
23 20241205 182800 0 23150 23150 23150 23150 0
24 20241205 182700 0 23150 23150 23150 23150 0
25 20241205 182600 0 23150 23150 23150 23150 0
26 20241205 182500 0 23150 23150 23150 23150 0
27 20241205 182400 0 23150 23150 23150 23150 0
28 20241205 182300 0 23150 23150 23150 23150 0
29 20241205 182200 0 23150 23150 23150 23150 0
30 20241205 182100 0 23150 23150 23150 23150 0
31 20241205 182000 0 23150 23150 23150 23150 0
32 20241205 181900 0 23150 23150 23150 23150 0
33 20241205 181800 0 23150 23150 23150 23150 0
34 20241205 181700 0 23150 23150 23150 23150 0
35 20241205 181600 0 23150 23150 23150 23150 0
36 20241205 181500 0 23150 23150 23150 23150 0
37 20241205 181400 0 23150 23150 23150 23150 0
38 20241205 181300 0 23150 23150 23150 23150 0
39 20241205 181200 0 23150 23150 23150 23150 0
40 20241205 181100 0 23150 23150 23150 23150 0
41 20241205 181000 0 23150 23150 23150 23150 0
42 20241205 180900 0 23150 23150 23150 23150 0
43 20241205 180800 0 23150 23150 23150 23150 0
44 20241205 180700 0 23150 23150 23150 23150 0
45 20241205 180600 0 23150 23150 23150 23150 0
46 20241205 180500 0 23150 23150 23150 23150 0
47 20241205 180400 0 23150 23150 23150 23150 0
48 20241205 180300 0 23150 23150 23150 23150 0
49 20241205 180200 0 23150 23150 23150 23150 0
50 20241205 180100 0 23150 23150 23150 23150 0
51 20241205 180000 0 23150 23150 23150 23150 0
52 20241205 175900 0 23150 23150 23150 23150 0
53 20241205 175800 0 23150 23150 23150 23150 0
54 20241205 175700 0 23150 23150 23150 23150 0
55 20241205 175600 0 23150 23150 23150 23150 0
56 20241205 175500 0 23150 23150 23150 23150 0
57 20241205 175400 0 23150 23150 23150 23150 0
58 20241205 175300 0 23150 23150 23150 23150 0
59 20241205 175200 0 23150 23150 23150 23150 0
60 20241205 175100 0 23150 23150 23150 23150 0
61 20241205 175000 0 23150 23150 23150 23150 0
62 20241205 174900 0 23150 23150 23150 23150 0
63 20241205 174800 0 23150 23150 23150 23150 0
64 20241205 174700 0 23150 23150 23150 23150 0
65 20241205 174600 0 23150 23150 23150 23150 0
66 20241205 174500 0 23150 23150 23150 23150 0
67 20241205 174400 0 23150 23150 23150 23150 0
68 20241205 174300 0 23150 23150 23150 23150 0
69 20241205 174200 0 23150 23150 23150 23150 0
70 20241205 174100 0 23150 23150 23150 23150 0
71 20241205 174000 0 23150 23150 23150 23150 0
72 20241205 173900 0 23150 23150 23150 23150 0
73 20241205 173800 0 23150 23150 23150 23150 0
74 20241205 173700 0 23150 23150 23150 23150 0
75 20241205 173600 0 23150 23150 23150 23150 0
76 20241205 173500 0 23150 23150 23150 23150 0
77 20241205 173400 0 23150 23150 23150 23150 0
78 20241205 173300 0 23150 23150 23150 23150 0
79 20241205 173200 0 23150 23150 23150 23150 0
80 20241205 173100 0 23150 23150 23150 23150 0
81 20241205 173000 0 23150 23150 23150 23150 0
82 20241205 172900 0 23150 23150 23150 23150 0
83 20241205 172800 0 23150 23150 23150 23150 0
84 20241205 172700 0 23150 23150 23150 23150 0
85 20241205 172600 0 23150 23150 23150 23150 0
86 20241205 172500 0 23150 23150 23150 23150 0
87 20241205 172400 0 23150 23150 23150 23150 0
88 20241205 172300 0 23150 23150 23150 23150 0
89 20241205 172200 0 23150 23150 23150 23150 0
90 20241205 172100 0 23150 23150 23150 23150 0
91 20241205 172000 0 23150 23150 23150 23150 0
92 20241205 171900 0 23150 23150 23150 23150 0
93 20241205 171800 0 23150 23150 23150 23150 0
94 20241205 171700 0 23150 23150 23150 23150 0
95 20241205 171600 0 23150 23150 23150 23150 0
96 20241205 171500 0 23150 23150 23150 23150 0
97 20241205 171400 0 23150 23150 23150 23150 0
98 20241205 171300 0 23150 23150 23150 23150 0
99 20241205 171200 0 23150 23150 23150 23150 0
100 20241205 171100 0 23150 23150 23150 23150 0
101 20241205 171000 0 23150 23150 23150 23150 0
102 20241205 170900 0 23150 23150 23150 23150 0
103 20241205 170800 0 23150 23150 23150 23150 0
104 20241205 170700 0 23150 23150 23150 23150 0
105 20241205 170600 0 23150 23150 23150 23150 0
106 20241205 170500 0 23150 23150 23150 23150 0
107 20241205 170400 0 23150 23150 23150 23150 0
108 20241205 170300 0 23150 23150 23150 23150 0
109 20241205 170200 0 23150 23150 23150 23150 0
110 20241205 170100 0 23150 23150 23150 23150 0
111 20241205 170000 0 23150 23150 23150 23150 0
112 20241205 165900 0 23150 23150 23150 23150 0
113 20241205 165800 0 23150 23150 23150 23150 0
114 20241205 165700 0 23150 23150 23150 23150 0
115 20241205 165600 0 23150 23150 23150 23150 0
116 20241205 165500 0 23150 23150 23150 23150 0
117 20241205 165400 0 23150 23150 23150 23150 0
118 20241205 165300 0 23150 23150 23150 23150 0
119 20241205 165200 0 23150 23150 23150 23150 0
120 20241205 165100 0 23150 23150 23150 23150 0
121 20241205 165000 0 23150 23150 23150 23150 0
122 20241205 164900 0 23150 23150 23150 23150 0
123 20241205 164800 0 23150 23150 23150 23150 0
124 20241205 164700 0 23150 23150 23150 23150 0
125 20241205 164600 0 23150 23150 23150 23150 0
126 20241205 164500 0 23150 23150 23150 23150 0
127 20241205 164400 0 23150 23150 23150 23150 0
128 20241205 164300 0 23150 23150 23150 23150 0
129 20241205 164200 0 23150 23150 23150 23150 0
130 20241205 164100 0 23150 23150 23150 23150 0
131 20241205 164000 0 23150 23150 23150 23150 0
132 20241205 163900 0 23150 23150 23150 23150 0
133 20241205 163800 0 23150 23150 23150 23150 0
134 20241205 163700 0 23150 23150 23150 23150 0
135 20241205 163600 0 23150 23150 23150 23150 0
136 20241205 163500 0 23150 23150 23150 23150 0
137 20241205 163400 0 23150 23150 23150 23150 0
138 20241205 163300 0 23150 23150 23150 23150 0
139 20241205 163200 0 23150 23150 23150 23150 0
140 20241205 163100 0 23150 23150 23150 23150 0
141 20241205 163000 0 23150 23150 23150 23150 0
142 20241205 162900 0 23150 23150 23150 23150 0
143 20241205 162800 0 23150 23150 23150 23150 0
144 20241205 162700 0 23150 23150 23150 23150 0
145 20241205 162600 0 23150 23150 23150 23150 0
146 20241205 162500 0 23150 23150 23150 23150 0
147 20241205 162400 0 23150 23150 23150 23150 0
148 20241205 162300 0 23150 23150 23150 23150 0
149 20241205 162200 0 23150 23150 23150 23150 0
150 20241205 162100 0 23150 23150 23150 23150 0
151 20241205 162000 0 23150 23150 23150 23150 0
152 20241205 161900 0 23150 23150 23150 23150 0
153 20241205 161800 0 23150 23150 23150 23150 0
154 20241205 161700 0 23150 23150 23150 23150 0
155 20241205 161600 0 23150 23150 23150 23150 0
156 20241205 161500 0 23150 23150 23150 23150 0
157 20241205 161400 0 23150 23150 23150 23150 0
158 20241205 161300 0 23150 23150 23150 23150 0
159 20241205 161200 0 23150 23150 23150 23150 0
160 20241205 161100 0 23150 23150 23150 23150 0
161 20241205 161000 0 23150 23150 23150 23150 0
162 20241205 160900 0 23150 23150 23150 23150 0
163 20241205 160800 0 23150 23150 23150 23150 0
164 20241205 160700 0 23150 23150 23150 23150 0
165 20241205 160600 0 23150 23150 23150 23150 0
166 20241205 160500 0 23150 23150 23150 23150 0
167 20241205 160400 0 23150 23150 23150 23150 0
168 20241205 160300 0 23150 23150 23150 23150 0
169 20241205 160200 0 23150 23150 23150 23150 0
170 20241205 160100 0 23150 23150 23150 23150 0
171 20241205 160000 0 23150 23150 23150 23150 0
172 20241205 155900 0 23150 23150 23150 23150 0
173 20241205 155800 0 23150 23150 23150 23150 0
174 20241205 155700 0 23150 23150 23150 23150 0
175 20241205 155600 0 23150 23150 23150 23150 0
176 20241205 155500 0 23150 23150 23150 23150 0
177 20241205 155400 0 23150 23150 23150 23150 0
178 20241205 155300 0 23150 23150 23150 23150 0
179 20241205 155200 0 23150 23150 23150 23150 0
180 20241205 155100 0 23150 23150 23150 23150 0
181 20241205 155000 0 23150 23150 23150 23150 0
182 20241205 154900 0 23150 23150 23150 23150 0
183 20241205 154800 0 23150 23150 23150 23150 0
184 20241205 154700 0 23150 23150 23150 23150 0
185 20241205 154600 0 23150 23150 23150 23150 0
186 20241205 154500 0 23150 23150 23150 23150 0
187 20241205 154400 0 23150 23150 23150 23150 0
188 20241205 154300 0 23150 23150 23150 23150 0
189 20241205 154200 0 23150 23150 23150 23150 0
190 20241205 154100 0 23150 23150 23150 23150 0
191 20241205 154000 0 23150 23150 23150 23150 0
192 20241205 153900 0 23150 23150 23150 23150 0
193 20241205 153800 0 23150 23150 23150 23150 0
194 20241205 153700 0 23150 23150 23150 23150 0
195 20241205 153600 0 23150 23150 23150 23150 0
196 20241205 153500 0 23150 23150 23150 23150 0
197 20241205 153400 0 23150 23150 23150 23150 0
198 20241205 153300 0 23150 23150 23150 23150 0
199 20241205 153200 0 23150 23150 23150 23150 0
200 20241205 153100 0 23150 23150 23150 23150 0
201 20241205 153000 0 23150 23150 23150 23150 0
202 20241205 152900 0 23150 23150 23150 23150 0
203 20241205 152800 0 23150 23150 23150 23150 0
204 20241205 152700 0 23150 23150 23150 23150 0
205 20241205 152600 0 23150 23150 23150 23150 0
206 20241205 152500 0 23150 23150 23150 23150 0
207 20241205 152400 0 23150 23150 23150 23150 0
208 20241205 152300 0 23150 23150 23150 23150 0
209 20241205 152200 0 23150 23150 23150 23150 0
210 20241205 152100 0 23150 23150 23150 23150 0
211 20241205 152000 0 23150 23150 23150 23150 0
212 20241205 151900 0 23150 23150 23150 23150 0
213 20241205 151800 0 23150 23150 23150 23150 0
214 20241205 151700 0 23150 23150 23150 23150 0
215 20241205 151600 0 23150 23150 23150 23150 0
216 20241205 151500 0 23150 23150 23150 23150 0
217 20241205 151400 0 23150 23150 23150 23150 0
218 20241205 151300 0 23150 23150 23150 23150 0
219 20241205 151200 0 23150 23150 23150 23150 0
220 20241205 151100 0 23150 23150 23150 23150 0
221 20241205 151000 0 23150 23150 23150 23150 0
222 20241205 150900 0 23150 23150 23150 23150 0
223 20241205 150800 0 23150 23150 23150 23150 0
224 20241205 150700 0 23150 23150 23150 23150 0
225 20241205 150600 0 23150 23150 23150 23150 0
226 20241205 150500 0 23150 23150 23150 23150 0
227 20241205 150400 0 23150 23150 23150 23150 0
228 20241205 150300 0 23150 23150 23150 23150 0
229 20241205 150200 0 23150 23150 23150 23150 0
230 20241205 150100 0 23150 23150 23150 23150 0
231 20241205 150000 0 23150 23150 23150 23150 0
232 20241205 145900 0 23150 23150 23150 23150 0
233 20241205 145800 0 23150 23150 23150 23150 0
234 20241205 145700 0 23150 23150 23150 23150 0
235 20241205 145600 0 23150 23150 23150 23150 0
236 20241205 145500 0 23150 23150 23150 23150 0
237 20241205 145400 0 23150 23150 23150 23150 0
238 20241205 145300 0 23150 23150 23150 23150 0
239 20241205 145200 0 23150 23150 23150 23150 0
240 20241205 145100 0 23150 23150 23150 23150 0
241 20241205 145000 0 23150 23150 23150 23150 0
242 20241205 144900 0 23150 23150 23150 23150 0
243 20241205 144800 0 23150 23150 23150 23150 0
244 20241205 144700 0 23150 23150 23150 23150 0
245 20241205 144600 0 23150 23150 23150 23150 0
246 20241205 144500 0 23150 23150 23150 23150 0
247 20241205 144400 0 23150 23150 23150 23150 0
248 20241205 144300 0 23150 23150 23150 23150 0
249 20241205 144200 0 23150 23150 23150 23150 0
250 20241205 144100 0 23150 23150 23150 23150 0
251 20241205 144000 0 23150 23150 23150 23150 0
252 20241205 143900 0 23150 23150 23150 23150 0
253 20241205 143800 0 23150 23150 23150 23150 0
254 20241205 143700 0 23150 23150 23150 23150 0
255 20241205 143600 0 23150 23150 23150 23150 0
256 20241205 143500 0 23150 23150 23150 23150 0
257 20241205 143400 0 23150 23150 23150 23150 0
258 20241205 143300 0 23150 23150 23150 23150 0
259 20241205 143200 0 23150 23150 23150 23150 0
260 20241205 143100 0 23150 23150 23150 23150 0
261 20241205 143000 0 23150 23150 23150 23150 0
262 20241205 142900 0 23150 23150 23150 23150 0
263 20241205 142800 0 23150 23150 23150 23150 0
264 20241205 142700 0 23150 23150 23150 23150 0
265 20241205 142600 0 23150 23150 23150 23150 0
266 20241205 142500 0 23150 23150 23150 23150 0
267 20241205 142400 0 23150 23150 23150 23150 0
268 20241205 142300 0 23150 23150 23150 23150 0
269 20241205 142200 0 23150 23150 23150 23150 0
270 20241205 142100 0 23150 23150 23150 23150 0
271 20241205 142000 0 23150 23150 23150 23150 0
272 20241205 141900 0 23150 23150 23150 23150 0
273 20241205 141800 0 23150 23150 23150 23150 0
274 20241205 141700 0 23150 23150 23150 23150 0
275 20241205 141600 0 23150 23150 23150 23150 0
276 20241205 141500 0 23150 23150 23150 23150 0
277 20241205 141400 0 23150 23150 23150 23150 0
278 20241205 141300 0 23150 23150 23150 23150 0
279 20241205 141200 0 23150 23150 23150 23150 0
280 20241205 141100 0 23150 23150 23150 23150 0
281 20241205 141000 0 23150 23150 23150 23150 0
282 20241205 140900 0 23150 23150 23150 23150 0
283 20241205 140800 0 23150 23150 23150 23150 0
284 20241205 140700 0 23150 23150 23150 23150 0
285 20241205 140600 0 23150 23150 23150 23150 0
286 20241205 140500 0 23150 23150 23150 23150 0
287 20241205 140400 0 23150 23150 23150 23150 0
288 20241205 140300 0 23150 23150 23150 23150 0
289 20241205 140200 0 23150 23150 23150 23150 0
290 20241205 140100 0 23150 23150 23150 23150 0
291 20241205 140000 0 23150 23150 23150 23150 0
292 20241205 135900 0 23150 23150 23150 23150 0
293 20241205 135800 0 23150 23150 23150 23150 0
294 20241205 135700 0 23150 23150 23150 23150 0
295 20241205 135600 0 23150 23150 23150 23150 0
296 20241205 135500 0 23150 23150 23150 23150 0
297 20241205 135400 0 23150 23150 23150 23150 0
298 20241205 135300 0 23150 23150 23150 23150 0
299 20241205 135200 0 23150 23150 23150 23150 0
300 20241205 135100 0 23150 23150 23150 23150 0
301 20241205 135000 0 23150 23150 23150 23150 0
302 20241205 134900 0 23150 23150 23150 23150 0
303 20241205 134800 0 23150 23150 23150 23150 0
304 20241205 134700 0 23150 23150 23150 23150 0
305 20241205 134600 0 23150 23150 23150 23150 0
306 20241205 134500 0 23150 23150 23150 23150 0
307 20241205 134400 0 23150 23150 23150 23150 0
308 20241205 134300 0 23150 23150 23150 23150 0
309 20241205 134200 0 23150 23150 23150 23150 0
310 20241205 134100 0 23150 23150 23150 23150 0
311 20241205 134000 0 23150 23150 23150 23150 0
312 20241205 133900 0 23150 23150 23150 23150 0
313 20241205 133800 0 23150 23150 23150 23150 0
314 20241205 133700 0 23150 23150 23150 23150 0
315 20241205 133600 0 23150 23150 23150 23150 0
316 20241205 133500 0 23150 23150 23150 23150 0
317 20241205 133400 0 23150 23150 23150 23150 0
318 20241205 133300 0 23150 23150 23150 23150 0
319 20241205 133200 0 23150 23150 23150 23150 0
320 20241205 133100 0 23150 23150 23150 23150 0
321 20241205 133000 0 23150 23150 23150 23150 0
322 20241205 132900 0 23150 23150 23150 23150 0
323 20241205 132800 0 23150 23150 23150 23150 0
324 20241205 132700 0 23150 23150 23150 23150 0
325 20241205 132600 0 23150 23150 23150 23150 0
326 20241205 132500 0 23150 23150 23150 23150 0
327 20241205 132400 0 23150 23150 23150 23150 0
328 20241205 132300 0 23150 23150 23150 23150 0
329 20241205 132200 0 23150 23150 23150 23150 0
330 20241205 132100 0 23150 23150 23150 23150 0
331 20241205 132000 0 23150 23150 23150 23150 0
332 20241205 131900 0 23150 23150 23150 23150 0
333 20241205 131800 0 23150 23150 23150 23150 0
334 20241205 131700 0 23150 23150 23150 23150 0
335 20241205 131600 0 23150 23150 23150 23150 0
336 20241205 131500 0 23150 23150 23150 23150 0
337 20241205 131400 0 23150 23150 23150 23150 0
338 20241205 131300 0 23150 23150 23150 23150 0
339 20241205 131200 0 23150 23150 23150 23150 0
340 20241205 131100 0 23150 23150 23150 23150 0
341 20241205 131000 0 23150 23150 23150 23150 0
342 20241205 130900 0 23150 23150 23150 23150 0
343 20241205 130800 0 23150 23150 23150 23150 0
344 20241205 130700 0 23150 23150 23150 23150 0
345 20241205 130600 0 23150 23150 23150 23150 0
346 20241205 130500 0 23150 23150 23150 23150 0
347 20241205 130400 0 23150 23150 23150 23150 0
348 20241205 130300 0 23150 23150 23150 23150 0
349 20241205 130200 0 23150 23150 23150 23150 0
350 20241205 130100 0 23150 23150 23150 23150 0
351 20241205 130000 0 23150 23150 23150 23150 0
352 20241205 125900 0 23150 23150 23150 23150 0
353 20241205 125800 0 23150 23150 23150 23150 0
354 20241205 125700 0 23150 23150 23150 23150 0
355 20241205 125600 0 23150 23150 23150 23150 0
356 20241205 125500 0 23150 23150 23150 23150 0
357 20241205 125400 0 23150 23150 23150 23150 0
358 20241205 125300 0 23150 23150 23150 23150 0
359 20241205 125200 0 23150 23150 23150 23150 0
360 20241205 125100 0 23150 23150 23150 23150 0
361 20241205 125000 0 23150 23150 23150 23150 0
362 20241205 124900 0 23150 23150 23150 23150 0
363 20241205 124800 0 23150 23150 23150 23150 0
364 20241205 124700 0 23150 23150 23150 23150 0
365 20241205 124600 0 23150 23150 23150 23150 0
366 20241205 124500 0 23150 23150 23150 23150 0
367 20241205 124400 0 23150 23150 23150 23150 0
368 20241205 124300 0 23150 23150 23150 23150 0
369 20241205 124200 0 23150 23150 23150 23150 0
370 20241205 124100 0 23150 23150 23150 23150 0
371 20241205 124000 0 23150 23150 23150 23150 0
372 20241205 123900 0 23150 23150 23150 23150 0
373 20241205 123800 0 23150 23150 23150 23150 0
374 20241205 123700 0 23150 23150 23150 23150 0
375 20241205 123600 0 23150 23150 23150 23150 0
376 20241205 123500 0 23150 23150 23150 23150 0
377 20241205 123400 0 23150 23150 23150 23150 0
378 20241205 123300 0 23150 23150 23150 23150 0
379 20241205 123200 0 23150 23150 23150 23150 0
380 20241205 123100 0 23150 23150 23150 23150 0
381 20241205 123000 0 23150 23150 23150 23150 0
382 20241205 122900 0 23150 23150 23150 23150 0
383 20241205 122800 0 23150 23150 23150 23150 0
384 20241205 122700 0 23150 23150 23150 23150 0
385 20241205 122600 0 23150 23150 23150 23150 0
386 20241205 122500 0 23150 23150 23150 23150 0
387 20241205 122400 0 23150 23150 23150 23150 0
388 20241205 122300 0 23150 23150 23150 23150 0
389 20241205 122200 0 23150 23150 23150 23150 0
390 20241205 122100 0 23150 23150 23150 23150 0
391 20241205 122000 0 23150 23150 23150 23150 0
392 20241205 121900 0 23150 23150 23150 23150 0
393 20241205 121800 0 23150 23150 23150 23150 0
394 20241205 121700 0 23150 23150 23150 23150 0
395 20241205 121600 0 23150 23150 23150 23150 0
396 20241205 121500 0 23150 23150 23150 23150 0
397 20241205 121400 0 23150 23150 23150 23150 0
398 20241205 121300 0 23150 23150 23150 23150 0
399 20241205 121200 0 23150 23150 23150 23150 0
400 20241205 121100 0 23150 23150 23150 23150 0
401 20241205 121000 0 23150 23150 23150 23150 0
402 20241205 120900 0 23150 23150 23150 23150 0
403 20241205 120800 0 23150 23150 23150 23150 0
404 20241205 120700 0 23150 23150 23150 23150 0
405 20241205 120600 0 23150 23150 23150 23150 0
406 20241205 120500 0 23150 23150 23150 23150 0
407 20241205 120400 0 23150 23150 23150 23150 0
408 20241205 120300 0 23150 23150 23150 23150 0
409 20241205 120200 0 23150 23150 23150 23150 0
410 20241205 120100 0 23150 23150 23150 23150 0
411 20241205 120000 0 23150 23150 23150 23150 0
412 20241205 115900 0 23150 23150 23150 23150 0
413 20241205 115800 0 23150 23150 23150 23150 0
414 20241205 115700 0 23150 23150 23150 23150 0
415 20241205 115600 0 23150 23150 23150 23150 0
416 20241205 115500 0 23150 23150 23150 23150 0
417 20241205 115400 0 23150 23150 23150 23150 0
418 20241205 115300 0 23150 23150 23150 23150 0
419 20241205 115200 0 23150 23150 23150 23150 0
420 20241205 115100 0 23150 23150 23150 23150 0
421 20241205 115000 0 23150 23150 23150 23150 0
422 20241205 114900 0 23150 23150 23150 23150 0
423 20241205 114800 0 23150 23150 23150 23150 0
424 20241205 114700 0 23150 23150 23150 23150 0
425 20241205 114600 0 23150 23150 23150 23150 0
426 20241205 114500 0 23150 23150 23150 23150 0
427 20241205 114400 0 23150 23150 23150 23150 0
428 20241205 114300 0 23150 23150 23150 23150 0
429 20241205 114200 0 23150 23150 23150 23150 0
430 20241205 114100 0 23150 23150 23150 23150 0
431 20241205 114000 0 23150 23150 23150 23150 0
432 20241205 113900 0 23150 23150 23150 23150 0
433 20241205 113800 0 23150 23150 23150 23150 0
434 20241205 113700 0 23150 23150 23150 23150 0
435 20241205 113600 0 23150 23150 23150 23150 0
436 20241205 113500 0 23150 23150 23150 23150 0
437 20241205 113400 0 23150 23150 23150 23150 0
438 20241205 113300 0 23150 23150 23150 23150 0
439 20241205 113200 0 23150 23150 23150 23150 0
440 20241205 113100 0 23150 23150 23150 23150 0
441 20241205 113000 0 23150 23150 23150 23150 0
442 20241205 112900 0 23150 23150 23150 23150 0
443 20241205 112800 0 23150 23150 23150 23150 0
444 20241205 112700 0 23150 23150 23150 23150 0
445 20241205 112600 0 23150 23150 23150 23150 0
446 20241205 112500 0 23150 23150 23150 23150 0
447 20241205 112400 0 23150 23150 23150 23150 0
448 20241205 112300 0 23150 23150 23150 23150 0
449 20241205 112200 0 23150 23150 23150 23150 0
450 20241205 112100 0 23150 23150 23150 23150 0
451 20241205 112000 0 23150 23150 23150 23150 0
452 20241205 111900 0 23150 23150 23150 23150 0
453 20241205 111800 0 23150 23150 23150 23150 0
454 20241205 111700 0 23150 23150 23150 23150 0
455 20241205 111600 0 23150 23150 23150 23150 0
456 20241205 111500 0 23150 23150 23150 23150 0
457 20241205 111400 0 23150 23150 23150 23150 0
458 20241205 111300 0 23150 23150 23150 23150 0
459 20241205 111200 0 23150 23150 23150 23150 0
460 20241205 111100 0 23150 23150 23150 23150 0
461 20241205 111000 0 23150 23150 23150 23150 0
462 20241205 110900 0 23150 23150 23150 23150 0
463 20241205 110800 0 23150 23150 23150 23150 0
464 20241205 110700 0 23150 23150 23150 23150 0
465 20241205 110600 0 23150 23150 23150 23150 0
466 20241205 110500 0 23150 23150 23150 23150 0
467 20241205 110400 0 23150 23150 23150 23150 0
468 20241205 110300 0 23150 23150 23150 23150 0
469 20241205 110200 0 23150 23150 23150 23150 0
470 20241205 110100 0 23150 23150 23150 23150 0
471 20241205 110000 0 23150 23150 23150 23150 0
472 20241205 105900 0 23150 23150 23150 23150 0
473 20241205 105800 0 23150 23150 23150 23150 0
474 20241205 105700 0 23150 23150 23150 23150 0
475 20241205 105600 0 23150 23150 23150 23150 0
476 20241205 105500 0 23150 23150 23150 23150 0
477 20241205 105400 0 23150 23150 23150 23150 0
478 20241205 105300 0 23150 23150 23150 23150 0
479 20241205 105200 0 23150 23150 23150 23150 0
480 20241205 105100 0 23150 23150 23150 23150 0
481 20241205 105000 0 23150 23150 23150 23150 0
482 20241205 104900 0 23150 23150 23150 23150 0
483 20241205 104800 0 23150 23150 23150 23150 0
484 20241205 104700 0 23150 23150 23150 23150 0
485 20241205 104600 0 23150 23150 23150 23150 0
486 20241205 104500 0 23150 23150 23150 23150 0
487 20241205 104400 0 23150 23150 23150 23150 0
488 20241205 104300 0 23150 23150 23150 23150 0
489 20241205 104200 0 23150 23150 23150 23150 0
490 20241205 104100 0 23150 23150 23150 23150 0
491 20241205 104000 0 23150 23150 23150 23150 0
492 20241205 103900 0 23150 23150 23150 23150 0
493 20241205 103800 0 23150 23150 23150 23150 0
494 20241205 103700 0 23150 23150 23150 23150 0
495 20241205 103600 0 23150 23150 23150 23150 0
496 20241205 103500 0 23150 23150 23150 23150 0
497 20241205 103400 0 23150 23150 23150 23150 0
498 20241205 103300 0 23150 23150 23150 23150 0
499 20241205 103200 0 23150 23150 23150 23150 0
500 20241205 103100 0 23150 23150 23150 23150 0
501 20241205 103000 0 23150 23150 23150 23150 0
502 20241205 102900 0 23150 23150 23150 23150 0
503 20241205 102800 0 23150 23150 23150 23150 0
504 20241205 102700 0 23150 23150 23150 23150 0
505 20241205 102600 0 23150 23150 23150 23150 0
506 20241205 102500 0 23150 23150 23150 23150 0
507 20241205 102400 0 23150 23150 23150 23150 0
508 20241205 102300 0 23150 23150 23150 23150 0
509 20241205 102200 0 23150 23150 23150 23150 0
510 20241205 102100 0 23150 23150 23150 23150 0
511 20241205 102000 0 23150 23150 23150 23150 0
512 20241205 101900 0 23150 23150 23150 23150 0
513 20241205 101800 0 23150 23150 23150 23150 0
514 20241205 101700 0 23150 23150 23150 23150 0
515 20241205 101600 0 23150 23150 23150 23150 0
516 20241205 101500 0 23150 23150 23150 23150 0
517 20241205 101400 0 23150 23150 23150 23150 0
518 20241205 101300 0 23150 23150 23150 23150 0
519 20241205 101200 0 23150 23150 23150 23150 0
520 20241205 101100 0 23150 23150 23150 23150 0
521 20241205 101000 0 23150 23150 23150 23150 0
522 20241205 100900 0 23150 23150 23150 23150 0
523 20241205 100800 0 23150 23150 23150 23150 0
524 20241205 100700 0 23150 23150 23150 23150 0
525 20241205 100600 0 23150 23150 23150 23150 0
526 20241205 100500 0 23150 23150 23150 23150 0
527 20241205 100400 0 23150 23150 23150 23150 0
528 20241205 100300 0 23150 23150 23150 23150 0
529 20241205 100200 0 23150 23150 23150 23150 0
530 20241205 100100 0 23150 23150 23150 23150 0
531 20241205 100000 0 23150 23150 23150 23150 0
532 20241205 095900 0 23150 23150 23150 23150 0
533 20241205 095800 0 23150 23150 23150 23150 0
534 20241205 095700 0 23150 23150 23150 23150 0
535 20241205 095600 0 23150 23150 23150 23150 0
536 20241205 095500 0 23150 23150 23150 23150 0
537 20241205 095400 0 23150 23150 23150 23150 0
538 20241205 095300 0 23150 23150 23150 23150 0
539 20241205 095200 0 23150 23150 23150 23150 0
540 20241205 095100 0 23150 23150 23150 23150 0
541 20241205 095000 0 23150 23150 23150 23150 0
542 20241205 094900 0 23150 23150 23150 23150 0
543 20241205 094800 0 23150 23150 23150 23150 0
544 20241205 094700 0 23150 23150 23150 23150 0
545 20241205 094600 0 23150 23150 23150 23150 0
546 20241205 094500 0 23150 23150 23150 23150 0
547 20241205 094400 0 23150 23150 23150 23150 0
548 20241205 094300 0 23150 23150 23150 23150 0
549 20241205 094200 0 23150 23150 23150 23150 0
550 20241205 094100 0 23150 23150 23150 23150 0
551 20241205 094000 0 23150 23150 23150 23150 0
552 20241205 093900 0 23150 23150 23150 23150 0
553 20241205 093800 0 23150 23150 23150 23150 0
554 20241205 093700 0 23150 23150 23150 23150 0
555 20241205 093600 0 23150 23150 23150 23150 0
556 20241205 093500 0 23150 23150 23150 23150 0
557 20241205 093400 0 23150 23150 23150 23150 0
558 20241205 093300 0 23150 23150 23150 23150 0
559 20241205 093200 0 23150 23150 23150 23150 0
560 20241205 093100 0 23150 23150 23150 23150 0
561 20241205 093000 0 23150 23150 23150 23150 0
562 20241205 092900 0 23150 23150 23150 23150 0
563 20241205 092800 0 23150 23150 23150 23150 0
564 20241205 092700 0 23150 23150 23150 23150 0
565 20241205 092600 0 23150 23150 23150 23150 0
566 20241205 092500 0 23150 23150 23150 23150 0
567 20241205 092400 0 23150 23150 23150 23150 0
568 20241205 092300 0 23150 23150 23150 23150 0
569 20241205 092200 0 23150 23150 23150 23150 0
570 20241205 092100 0 23150 23150 23150 23150 0
571 20241205 092000 0 23150 23150 23150 23150 0
572 20241205 091900 0 23150 23150 23150 23150 0
573 20241205 091800 0 23150 23150 23150 23150 0
574 20241205 091700 0 23150 23150 23150 23150 0
575 20241205 091600 0 23150 23150 23150 23150 0
576 20241205 091500 0 23150 23150 23150 23150 0
577 20241205 091400 0 23150 23150 23150 23150 0
578 20241205 091300 0 23150 23150 23150 23150 0
579 20241205 091200 0 23150 23150 23150 23150 0
580 20241205 091100 0 23150 23150 23150 23150 0
581 20241205 091000 0 23150 23150 23150 23150 0
582 20241205 090900 0 23150 23150 23150 23150 0
583 20241205 090800 0 23150 23150 23150 23150 0
584 20241205 090700 0 23150 23150 23150 23150 0
585 20241205 090600 0 23150 23150 23150 23150 0
586 20241205 090500 0 23150 23150 23150 23150 0
587 20241205 090400 0 23150 23150 23150 23150 0
588 20241205 090300 0 23150 23150 23150 23150 0
589 20241205 090200 0 23150 23150 23150 23150 0
590 20241205 090100 0 23150 23150 23150 23150 0
591 20241205 090000 0 23150 23150 23150 23150 0