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

682
121060/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202000,0,680,680,680,680,0
20241205,201900,0,680,680,680,680,0
20241205,201800,0,680,680,680,680,0
20241205,201700,0,680,680,680,680,0
20241205,201600,0,680,680,680,680,0
20241205,201500,0,680,680,680,680,0
20241205,201400,0,680,680,680,680,0
20241205,201300,0,680,680,680,680,0
20241205,201200,0,680,680,680,680,0
20241205,201100,0,680,680,680,680,0
20241205,201000,0,680,680,680,680,0
20241205,200900,0,680,680,680,680,0
20241205,200800,0,680,680,680,680,0
20241205,200700,0,680,680,680,680,0
20241205,200600,0,680,680,680,680,0
20241205,200500,0,680,680,680,680,0
20241205,200400,0,680,680,680,680,0
20241205,200300,0,680,680,680,680,0
20241205,200200,0,680,680,680,680,0
20241205,200100,0,680,680,680,680,0
20241205,200000,0,680,680,680,680,0
20241205,195900,0,680,680,680,680,0
20241205,195800,0,680,680,680,680,0
20241205,195700,0,680,680,680,680,0
20241205,195600,0,680,680,680,680,0
20241205,195500,0,680,680,680,680,0
20241205,195400,0,680,680,680,680,0
20241205,195300,0,680,680,680,680,0
20241205,195200,0,680,680,680,680,0
20241205,195100,0,680,680,680,680,0
20241205,195000,0,680,680,680,680,0
20241205,194900,0,680,680,680,680,0
20241205,194800,0,680,680,680,680,0
20241205,194700,0,680,680,680,680,0
20241205,194600,0,680,680,680,680,0
20241205,194500,0,680,680,680,680,0
20241205,194400,0,680,680,680,680,0
20241205,194300,0,680,680,680,680,0
20241205,194200,0,680,680,680,680,0
20241205,194100,0,680,680,680,680,0
20241205,194000,0,680,680,680,680,0
20241205,193900,0,680,680,680,680,0
20241205,193800,0,680,680,680,680,0
20241205,193700,0,680,680,680,680,0
20241205,193600,0,680,680,680,680,0
20241205,193500,0,680,680,680,680,0
20241205,193400,0,680,680,680,680,0
20241205,193300,0,680,680,680,680,0
20241205,193200,0,680,680,680,680,0
20241205,193100,0,680,680,680,680,0
20241205,193000,0,680,680,680,680,0
20241205,192900,0,680,680,680,680,0
20241205,192800,0,680,680,680,680,0
20241205,192700,0,680,680,680,680,0
20241205,192600,0,680,680,680,680,0
20241205,192500,0,680,680,680,680,0
20241205,192400,0,680,680,680,680,0
20241205,192300,0,680,680,680,680,0
20241205,192200,0,680,680,680,680,0
20241205,192100,0,680,680,680,680,0
20241205,192000,0,680,680,680,680,0
20241205,191900,0,680,680,680,680,0
20241205,191800,0,680,680,680,680,0
20241205,191700,0,680,680,680,680,0
20241205,191600,0,680,680,680,680,0
20241205,191500,0,680,680,680,680,0
20241205,191400,0,680,680,680,680,0
20241205,191300,0,680,680,680,680,0
20241205,191200,0,680,680,680,680,0
20241205,191100,0,680,680,680,680,0
20241205,191000,0,680,680,680,680,0
20241205,190900,0,680,680,680,680,0
20241205,190800,0,680,680,680,680,0
20241205,190700,0,680,680,680,680,0
20241205,190600,0,680,680,680,680,0
20241205,190500,0,680,680,680,680,0
20241205,190400,0,680,680,680,680,0
20241205,190300,0,680,680,680,680,0
20241205,190200,0,680,680,680,680,0
20241205,190100,0,680,680,680,680,0
20241205,190000,0,680,680,680,680,0
20241205,185900,0,680,680,680,680,0
20241205,185800,0,680,680,680,680,0
20241205,185700,0,680,680,680,680,0
20241205,185600,0,680,680,680,680,0
20241205,185500,0,680,680,680,680,0
20241205,185400,0,680,680,680,680,0
20241205,185300,0,680,680,680,680,0
20241205,185200,0,680,680,680,680,0
20241205,185100,0,680,680,680,680,0
20241205,185000,0,680,680,680,680,0
20241205,184900,0,680,680,680,680,0
20241205,184800,0,680,680,680,680,0
20241205,184700,0,680,680,680,680,0
20241205,184600,0,680,680,680,680,0
20241205,184500,0,680,680,680,680,0
20241205,184400,0,680,680,680,680,0
20241205,184300,0,680,680,680,680,0
20241205,184200,0,680,680,680,680,0
20241205,184100,0,680,680,680,680,0
20241205,184000,0,680,680,680,680,0
20241205,183900,0,680,680,680,680,0
20241205,183800,0,680,680,680,680,0
20241205,183700,0,680,680,680,680,0
20241205,183600,0,680,680,680,680,0
20241205,183500,0,680,680,680,680,0
20241205,183400,0,680,680,680,680,0
20241205,183300,0,680,680,680,680,0
20241205,183200,0,680,680,680,680,0
20241205,183100,0,680,680,680,680,0
20241205,183000,0,680,680,680,680,0
20241205,182900,0,680,680,680,680,0
20241205,182800,0,680,680,680,680,0
20241205,182700,0,680,680,680,680,0
20241205,182600,0,680,680,680,680,0
20241205,182500,0,680,680,680,680,0
20241205,182400,0,680,680,680,680,0
20241205,182300,0,680,680,680,680,0
20241205,182200,0,680,680,680,680,0
20241205,182100,0,680,680,680,680,0
20241205,182000,0,680,680,680,680,0
20241205,181900,0,680,680,680,680,0
20241205,181800,0,680,680,680,680,0
20241205,181700,0,680,680,680,680,0
20241205,181600,0,680,680,680,680,0
20241205,181500,0,680,680,680,680,0
20241205,181400,0,680,680,680,680,0
20241205,181300,0,680,680,680,680,0
20241205,181200,0,680,680,680,680,0
20241205,181100,0,680,680,680,680,0
20241205,181000,0,680,680,680,680,0
20241205,180900,0,680,680,680,680,0
20241205,180800,0,680,680,680,680,0
20241205,180700,0,680,680,680,680,0
20241205,180600,0,680,680,680,680,0
20241205,180500,0,680,680,680,680,0
20241205,180400,0,680,680,680,680,0
20241205,180300,0,680,680,680,680,0
20241205,180200,0,680,680,680,680,0
20241205,180100,0,680,680,680,680,0
20241205,180000,0,680,680,680,680,0
20241205,175900,0,680,680,680,680,0
20241205,175800,0,680,680,680,680,0
20241205,175700,0,680,680,680,680,0
20241205,175600,0,680,680,680,680,0
20241205,175500,0,680,680,680,680,0
20241205,175400,0,680,680,680,680,0
20241205,175300,0,680,680,680,680,0
20241205,175200,0,680,680,680,680,0
20241205,175100,0,680,680,680,680,0
20241205,175000,0,680,680,680,680,0
20241205,174900,0,680,680,680,680,0
20241205,174800,0,680,680,680,680,0
20241205,174700,0,680,680,680,680,0
20241205,174600,0,680,680,680,680,0
20241205,174500,0,680,680,680,680,0
20241205,174400,0,680,680,680,680,0
20241205,174300,0,680,680,680,680,0
20241205,174200,0,680,680,680,680,0
20241205,174100,0,680,680,680,680,0
20241205,174000,0,680,680,680,680,0
20241205,173900,0,680,680,680,680,0
20241205,173800,0,680,680,680,680,0
20241205,173700,0,680,680,680,680,0
20241205,173600,0,680,680,680,680,0
20241205,173500,0,680,680,680,680,0
20241205,173400,0,680,680,680,680,0
20241205,173300,0,680,680,680,680,0
20241205,173200,0,680,680,680,680,0
20241205,173100,0,680,680,680,680,0
20241205,173000,0,680,680,680,680,0
20241205,172900,0,680,680,680,680,0
20241205,172800,0,680,680,680,680,0
20241205,172700,0,680,680,680,680,0
20241205,172600,0,680,680,680,680,0
20241205,172500,0,680,680,680,680,0
20241205,172400,0,680,680,680,680,0
20241205,172300,0,680,680,680,680,0
20241205,172200,0,680,680,680,680,0
20241205,172100,0,680,680,680,680,0
20241205,172000,0,680,680,680,680,0
20241205,171900,0,680,680,680,680,0
20241205,171800,0,680,680,680,680,0
20241205,171700,0,680,680,680,680,0
20241205,171600,0,680,680,680,680,0
20241205,171500,0,680,680,680,680,0
20241205,171400,0,680,680,680,680,0
20241205,171300,0,680,680,680,680,0
20241205,171200,0,680,680,680,680,0
20241205,171100,0,680,680,680,680,0
20241205,171000,0,680,680,680,680,0
20241205,170900,0,680,680,680,680,0
20241205,170800,0,680,680,680,680,0
20241205,170700,0,680,680,680,680,0
20241205,170600,0,680,680,680,680,0
20241205,170500,0,680,680,680,680,0
20241205,170400,0,680,680,680,680,0
20241205,170300,0,680,680,680,680,0
20241205,170200,0,680,680,680,680,0
20241205,170100,0,680,680,680,680,0
20241205,170000,0,680,680,680,680,0
20241205,165900,0,680,680,680,680,0
20241205,165800,0,680,680,680,680,0
20241205,165700,0,680,680,680,680,0
20241205,165600,0,680,680,680,680,0
20241205,165500,0,680,680,680,680,0
20241205,165400,0,680,680,680,680,0
20241205,165300,0,680,680,680,680,0
20241205,165200,0,680,680,680,680,0
20241205,165100,0,680,680,680,680,0
20241205,165000,0,680,680,680,680,0
20241205,164900,0,680,680,680,680,0
20241205,164800,0,680,680,680,680,0
20241205,164700,0,680,680,680,680,0
20241205,164600,0,680,680,680,680,0
20241205,164500,0,680,680,680,680,0
20241205,164400,0,680,680,680,680,0
20241205,164300,0,680,680,680,680,0
20241205,164200,0,680,680,680,680,0
20241205,164100,0,680,680,680,680,0
20241205,164000,0,680,680,680,680,0
20241205,163900,0,680,680,680,680,0
20241205,163800,0,680,680,680,680,0
20241205,163700,0,680,680,680,680,0
20241205,163600,0,680,680,680,680,0
20241205,163500,0,680,680,680,680,0
20241205,163400,0,680,680,680,680,0
20241205,163300,0,680,680,680,680,0
20241205,163200,0,680,680,680,680,0
20241205,163100,0,680,680,680,680,0
20241205,163000,0,680,680,680,680,0
20241205,162900,0,680,680,680,680,0
20241205,162800,0,680,680,680,680,0
20241205,162700,0,680,680,680,680,0
20241205,162600,0,680,680,680,680,0
20241205,162500,0,680,680,680,680,0
20241205,162400,0,680,680,680,680,0
20241205,162300,0,680,680,680,680,0
20241205,162200,0,680,680,680,680,0
20241205,162100,0,680,680,680,680,0
20241205,162000,0,680,680,680,680,0
20241205,161900,0,680,680,680,680,0
20241205,161800,0,680,680,680,680,0
20241205,161700,0,680,680,680,680,0
20241205,161600,0,680,680,680,680,0
20241205,161500,0,680,680,680,680,0
20241205,161400,0,680,680,680,680,0
20241205,161300,0,680,680,680,680,0
20241205,161200,0,680,680,680,680,0
20241205,161100,0,680,680,680,680,0
20241205,161000,0,680,680,680,680,0
20241205,160900,0,680,680,680,680,0
20241205,160800,0,680,680,680,680,0
20241205,160700,0,680,680,680,680,0
20241205,160600,0,680,680,680,680,0
20241205,160500,0,680,680,680,680,0
20241205,160400,0,680,680,680,680,0
20241205,160300,0,680,680,680,680,0
20241205,160200,0,680,680,680,680,0
20241205,160100,0,680,680,680,680,0
20241205,160000,0,680,680,680,680,0
20241205,155900,0,680,680,680,680,0
20241205,155800,0,680,680,680,680,0
20241205,155700,0,680,680,680,680,0
20241205,155600,0,680,680,680,680,0
20241205,155500,0,680,680,680,680,0
20241205,155400,0,680,680,680,680,0
20241205,155300,0,680,680,680,680,0
20241205,155200,0,680,680,680,680,0
20241205,155100,0,680,680,680,680,0
20241205,155000,0,680,680,680,680,0
20241205,154900,0,680,680,680,680,0
20241205,154800,0,680,680,680,680,0
20241205,154700,0,680,680,680,680,0
20241205,154600,0,680,680,680,680,0
20241205,154500,0,680,680,680,680,0
20241205,154400,0,680,680,680,680,0
20241205,154300,0,680,680,680,680,0
20241205,154200,0,680,680,680,680,0
20241205,154100,0,680,680,680,680,0
20241205,154000,0,680,680,680,680,0
20241205,153900,0,680,680,680,680,0
20241205,153800,0,680,680,680,680,0
20241205,153700,0,680,680,680,680,0
20241205,153600,0,680,680,680,680,0
20241205,153500,0,680,680,680,680,0
20241205,153400,0,680,680,680,680,0
20241205,153300,0,680,680,680,680,0
20241205,153200,0,680,680,680,680,0
20241205,153100,0,680,680,680,680,0
20241205,153000,0,680,680,680,680,0
20241205,152900,0,680,680,680,680,0
20241205,152800,0,680,680,680,680,0
20241205,152700,0,680,680,680,680,0
20241205,152600,0,680,680,680,680,0
20241205,152500,0,680,680,680,680,0
20241205,152400,0,680,680,680,680,0
20241205,152300,0,680,680,680,680,0
20241205,152200,0,680,680,680,680,0
20241205,152100,0,680,680,680,680,0
20241205,152000,0,680,680,680,680,0
20241205,151900,0,680,680,680,680,0
20241205,151800,0,680,680,680,680,0
20241205,151700,0,680,680,680,680,0
20241205,151600,0,680,680,680,680,0
20241205,151500,0,680,680,680,680,0
20241205,151400,0,680,680,680,680,0
20241205,151300,0,680,680,680,680,0
20241205,151200,0,680,680,680,680,0
20241205,151100,0,680,680,680,680,0
20241205,151000,0,680,680,680,680,0
20241205,150900,0,680,680,680,680,0
20241205,150800,0,680,680,680,680,0
20241205,150700,0,680,680,680,680,0
20241205,150600,0,680,680,680,680,0
20241205,150500,0,680,680,680,680,0
20241205,150400,0,680,680,680,680,0
20241205,150300,0,680,680,680,680,0
20241205,150200,0,680,680,680,680,0
20241205,150100,0,680,680,680,680,0
20241205,150000,0,680,680,680,680,0
20241205,145900,0,680,680,680,680,0
20241205,145800,0,680,680,680,680,0
20241205,145700,0,680,680,680,680,0
20241205,145600,0,680,680,680,680,0
20241205,145500,0,680,680,680,680,0
20241205,145400,0,680,680,680,680,0
20241205,145300,0,680,680,680,680,0
20241205,145200,0,680,680,680,680,0
20241205,145100,0,680,680,680,680,0
20241205,145000,0,680,680,680,680,0
20241205,144900,0,680,680,680,680,0
20241205,144800,0,680,680,680,680,0
20241205,144700,0,680,680,680,680,0
20241205,144600,0,680,680,680,680,0
20241205,144500,0,680,680,680,680,0
20241205,144400,0,680,680,680,680,0
20241205,144300,0,680,680,680,680,0
20241205,144200,0,680,680,680,680,0
20241205,144100,0,680,680,680,680,0
20241205,144000,0,680,680,680,680,0
20241205,143900,0,680,680,680,680,0
20241205,143800,0,680,680,680,680,0
20241205,143700,0,680,680,680,680,0
20241205,143600,0,680,680,680,680,0
20241205,143500,0,680,680,680,680,0
20241205,143400,0,680,680,680,680,0
20241205,143300,0,680,680,680,680,0
20241205,143200,0,680,680,680,680,0
20241205,143100,0,680,680,680,680,0
20241205,143000,0,680,680,680,680,0
20241205,142900,0,680,680,680,680,0
20241205,142800,0,680,680,680,680,0
20241205,142700,0,680,680,680,680,0
20241205,142600,0,680,680,680,680,0
20241205,142500,0,680,680,680,680,0
20241205,142400,0,680,680,680,680,0
20241205,142300,0,680,680,680,680,0
20241205,142200,0,680,680,680,680,0
20241205,142100,0,680,680,680,680,0
20241205,142000,0,680,680,680,680,0
20241205,141900,0,680,680,680,680,0
20241205,141800,0,680,680,680,680,0
20241205,141700,0,680,680,680,680,0
20241205,141600,0,680,680,680,680,0
20241205,141500,0,680,680,680,680,0
20241205,141400,0,680,680,680,680,0
20241205,141300,0,680,680,680,680,0
20241205,141200,0,680,680,680,680,0
20241205,141100,0,680,680,680,680,0
20241205,141000,0,680,680,680,680,0
20241205,140900,0,680,680,680,680,0
20241205,140800,0,680,680,680,680,0
20241205,140700,0,680,680,680,680,0
20241205,140600,0,680,680,680,680,0
20241205,140500,0,680,680,680,680,0
20241205,140400,0,680,680,680,680,0
20241205,140300,0,680,680,680,680,0
20241205,140200,0,680,680,680,680,0
20241205,140100,0,680,680,680,680,0
20241205,140000,0,680,680,680,680,0
20241205,135900,0,680,680,680,680,0
20241205,135800,0,680,680,680,680,0
20241205,135700,0,680,680,680,680,0
20241205,135600,0,680,680,680,680,0
20241205,135500,0,680,680,680,680,0
20241205,135400,0,680,680,680,680,0
20241205,135300,0,680,680,680,680,0
20241205,135200,0,680,680,680,680,0
20241205,135100,0,680,680,680,680,0
20241205,135000,0,680,680,680,680,0
20241205,134900,0,680,680,680,680,0
20241205,134800,0,680,680,680,680,0
20241205,134700,0,680,680,680,680,0
20241205,134600,0,680,680,680,680,0
20241205,134500,0,680,680,680,680,0
20241205,134400,0,680,680,680,680,0
20241205,134300,0,680,680,680,680,0
20241205,134200,0,680,680,680,680,0
20241205,134100,0,680,680,680,680,0
20241205,134000,0,680,680,680,680,0
20241205,133900,0,680,680,680,680,0
20241205,133800,0,680,680,680,680,0
20241205,133700,0,680,680,680,680,0
20241205,133600,0,680,680,680,680,0
20241205,133500,0,680,680,680,680,0
20241205,133400,0,680,680,680,680,0
20241205,133300,0,680,680,680,680,0
20241205,133200,0,680,680,680,680,0
20241205,133100,0,680,680,680,680,0
20241205,133000,0,680,680,680,680,0
20241205,132900,0,680,680,680,680,0
20241205,132800,0,680,680,680,680,0
20241205,132700,0,680,680,680,680,0
20241205,132600,0,680,680,680,680,0
20241205,132500,0,680,680,680,680,0
20241205,132400,0,680,680,680,680,0
20241205,132300,0,680,680,680,680,0
20241205,132200,0,680,680,680,680,0
20241205,132100,0,680,680,680,680,0
20241205,132000,0,680,680,680,680,0
20241205,131900,0,680,680,680,680,0
20241205,131800,0,680,680,680,680,0
20241205,131700,0,680,680,680,680,0
20241205,131600,0,680,680,680,680,0
20241205,131500,0,680,680,680,680,0
20241205,131400,0,680,680,680,680,0
20241205,131300,0,680,680,680,680,0
20241205,131200,0,680,680,680,680,0
20241205,131100,0,680,680,680,680,0
20241205,131000,0,680,680,680,680,0
20241205,130900,0,680,680,680,680,0
20241205,130800,0,680,680,680,680,0
20241205,130700,0,680,680,680,680,0
20241205,130600,0,680,680,680,680,0
20241205,130500,0,680,680,680,680,0
20241205,130400,0,680,680,680,680,0
20241205,130300,0,680,680,680,680,0
20241205,130200,0,680,680,680,680,0
20241205,130100,0,680,680,680,680,0
20241205,130000,0,680,680,680,680,0
20241205,125900,0,680,680,680,680,0
20241205,125800,0,680,680,680,680,0
20241205,125700,0,680,680,680,680,0
20241205,125600,0,680,680,680,680,0
20241205,125500,0,680,680,680,680,0
20241205,125400,0,680,680,680,680,0
20241205,125300,0,680,680,680,680,0
20241205,125200,0,680,680,680,680,0
20241205,125100,0,680,680,680,680,0
20241205,125000,0,680,680,680,680,0
20241205,124900,0,680,680,680,680,0
20241205,124800,0,680,680,680,680,0
20241205,124700,0,680,680,680,680,0
20241205,124600,0,680,680,680,680,0
20241205,124500,0,680,680,680,680,0
20241205,124400,0,680,680,680,680,0
20241205,124300,0,680,680,680,680,0
20241205,124200,0,680,680,680,680,0
20241205,124100,0,680,680,680,680,0
20241205,124000,0,680,680,680,680,0
20241205,123900,0,680,680,680,680,0
20241205,123800,0,680,680,680,680,0
20241205,123700,0,680,680,680,680,0
20241205,123600,0,680,680,680,680,0
20241205,123500,0,680,680,680,680,0
20241205,123400,0,680,680,680,680,0
20241205,123300,0,680,680,680,680,0
20241205,123200,0,680,680,680,680,0
20241205,123100,0,680,680,680,680,0
20241205,123000,0,680,680,680,680,0
20241205,122900,0,680,680,680,680,0
20241205,122800,0,680,680,680,680,0
20241205,122700,0,680,680,680,680,0
20241205,122600,0,680,680,680,680,0
20241205,122500,0,680,680,680,680,0
20241205,122400,0,680,680,680,680,0
20241205,122300,0,680,680,680,680,0
20241205,122200,0,680,680,680,680,0
20241205,122100,0,680,680,680,680,0
20241205,122000,0,680,680,680,680,0
20241205,121900,0,680,680,680,680,0
20241205,121800,0,680,680,680,680,0
20241205,121700,0,680,680,680,680,0
20241205,121600,0,680,680,680,680,0
20241205,121500,0,680,680,680,680,0
20241205,121400,0,680,680,680,680,0
20241205,121300,0,680,680,680,680,0
20241205,121200,0,680,680,680,680,0
20241205,121100,0,680,680,680,680,0
20241205,121000,0,680,680,680,680,0
20241205,120900,0,680,680,680,680,0
20241205,120800,0,680,680,680,680,0
20241205,120700,0,680,680,680,680,0
20241205,120600,0,680,680,680,680,0
20241205,120500,0,680,680,680,680,0
20241205,120400,0,680,680,680,680,0
20241205,120300,0,680,680,680,680,0
20241205,120200,0,680,680,680,680,0
20241205,120100,0,680,680,680,680,0
20241205,120000,0,680,680,680,680,0
20241205,115900,0,680,680,680,680,0
20241205,115800,0,680,680,680,680,0
20241205,115700,0,680,680,680,680,0
20241205,115600,0,680,680,680,680,0
20241205,115500,0,680,680,680,680,0
20241205,115400,0,680,680,680,680,0
20241205,115300,0,680,680,680,680,0
20241205,115200,0,680,680,680,680,0
20241205,115100,0,680,680,680,680,0
20241205,115000,0,680,680,680,680,0
20241205,114900,0,680,680,680,680,0
20241205,114800,0,680,680,680,680,0
20241205,114700,0,680,680,680,680,0
20241205,114600,0,680,680,680,680,0
20241205,114500,0,680,680,680,680,0
20241205,114400,0,680,680,680,680,0
20241205,114300,0,680,680,680,680,0
20241205,114200,0,680,680,680,680,0
20241205,114100,0,680,680,680,680,0
20241205,114000,0,680,680,680,680,0
20241205,113900,0,680,680,680,680,0
20241205,113800,0,680,680,680,680,0
20241205,113700,0,680,680,680,680,0
20241205,113600,0,680,680,680,680,0
20241205,113500,0,680,680,680,680,0
20241205,113400,0,680,680,680,680,0
20241205,113300,0,680,680,680,680,0
20241205,113200,0,680,680,680,680,0
20241205,113100,0,680,680,680,680,0
20241205,113000,0,680,680,680,680,0
20241205,112900,0,680,680,680,680,0
20241205,112800,0,680,680,680,680,0
20241205,112700,0,680,680,680,680,0
20241205,112600,0,680,680,680,680,0
20241205,112500,0,680,680,680,680,0
20241205,112400,0,680,680,680,680,0
20241205,112300,0,680,680,680,680,0
20241205,112200,0,680,680,680,680,0
20241205,112100,0,680,680,680,680,0
20241205,112000,0,680,680,680,680,0
20241205,111900,0,680,680,680,680,0
20241205,111800,0,680,680,680,680,0
20241205,111700,0,680,680,680,680,0
20241205,111600,0,680,680,680,680,0
20241205,111500,0,680,680,680,680,0
20241205,111400,0,680,680,680,680,0
20241205,111300,0,680,680,680,680,0
20241205,111200,0,680,680,680,680,0
20241205,111100,0,680,680,680,680,0
20241205,111000,0,680,680,680,680,0
20241205,110900,0,680,680,680,680,0
20241205,110800,0,680,680,680,680,0
20241205,110700,0,680,680,680,680,0
20241205,110600,0,680,680,680,680,0
20241205,110500,0,680,680,680,680,0
20241205,110400,0,680,680,680,680,0
20241205,110300,0,680,680,680,680,0
20241205,110200,0,680,680,680,680,0
20241205,110100,0,680,680,680,680,0
20241205,110000,0,680,680,680,680,0
20241205,105900,0,680,680,680,680,0
20241205,105800,0,680,680,680,680,0
20241205,105700,0,680,680,680,680,0
20241205,105600,0,680,680,680,680,0
20241205,105500,0,680,680,680,680,0
20241205,105400,0,680,680,680,680,0
20241205,105300,0,680,680,680,680,0
20241205,105200,0,680,680,680,680,0
20241205,105100,0,680,680,680,680,0
20241205,105000,0,680,680,680,680,0
20241205,104900,0,680,680,680,680,0
20241205,104800,0,680,680,680,680,0
20241205,104700,0,680,680,680,680,0
20241205,104600,0,680,680,680,680,0
20241205,104500,0,680,680,680,680,0
20241205,104400,0,680,680,680,680,0
20241205,104300,0,680,680,680,680,0
20241205,104200,0,680,680,680,680,0
20241205,104100,0,680,680,680,680,0
20241205,104000,0,680,680,680,680,0
20241205,103900,0,680,680,680,680,0
20241205,103800,0,680,680,680,680,0
20241205,103700,0,680,680,680,680,0
20241205,103600,0,680,680,680,680,0
20241205,103500,0,680,680,680,680,0
20241205,103400,0,680,680,680,680,0
20241205,103300,0,680,680,680,680,0
20241205,103200,0,680,680,680,680,0
20241205,103100,0,680,680,680,680,0
20241205,103000,0,680,680,680,680,0
20241205,102900,0,680,680,680,680,0
20241205,102800,0,680,680,680,680,0
20241205,102700,0,680,680,680,680,0
20241205,102600,0,680,680,680,680,0
20241205,102500,0,680,680,680,680,0
20241205,102400,0,680,680,680,680,0
20241205,102300,0,680,680,680,680,0
20241205,102200,0,680,680,680,680,0
20241205,102100,0,680,680,680,680,0
20241205,102000,0,680,680,680,680,0
20241205,101900,0,680,680,680,680,0
20241205,101800,0,680,680,680,680,0
20241205,101700,0,680,680,680,680,0
20241205,101600,0,680,680,680,680,0
20241205,101500,0,680,680,680,680,0
20241205,101400,0,680,680,680,680,0
20241205,101300,0,680,680,680,680,0
20241205,101200,0,680,680,680,680,0
20241205,101100,0,680,680,680,680,0
20241205,101000,0,680,680,680,680,0
20241205,100900,0,680,680,680,680,0
20241205,100800,0,680,680,680,680,0
20241205,100700,0,680,680,680,680,0
20241205,100600,0,680,680,680,680,0
20241205,100500,0,680,680,680,680,0
20241205,100400,0,680,680,680,680,0
20241205,100300,0,680,680,680,680,0
20241205,100200,0,680,680,680,680,0
20241205,100100,0,680,680,680,680,0
20241205,100000,0,680,680,680,680,0
20241205,095900,0,680,680,680,680,0
20241205,095800,0,680,680,680,680,0
20241205,095700,0,680,680,680,680,0
20241205,095600,0,680,680,680,680,0
20241205,095500,0,680,680,680,680,0
20241205,095400,0,680,680,680,680,0
20241205,095300,0,680,680,680,680,0
20241205,095200,0,680,680,680,680,0
20241205,095100,0,680,680,680,680,0
20241205,095000,0,680,680,680,680,0
20241205,094900,0,680,680,680,680,0
20241205,094800,0,680,680,680,680,0
20241205,094700,0,680,680,680,680,0
20241205,094600,0,680,680,680,680,0
20241205,094500,0,680,680,680,680,0
20241205,094400,0,680,680,680,680,0
20241205,094300,0,680,680,680,680,0
20241205,094200,0,680,680,680,680,0
20241205,094100,0,680,680,680,680,0
20241205,094000,0,680,680,680,680,0
20241205,093900,0,680,680,680,680,0
20241205,093800,0,680,680,680,680,0
20241205,093700,0,680,680,680,680,0
20241205,093600,0,680,680,680,680,0
20241205,093500,0,680,680,680,680,0
20241205,093400,0,680,680,680,680,0
20241205,093300,0,680,680,680,680,0
20241205,093200,0,680,680,680,680,0
20241205,093100,0,680,680,680,680,0
20241205,093000,0,680,680,680,680,0
20241205,092900,0,680,680,680,680,0
20241205,092800,0,680,680,680,680,0
20241205,092700,0,680,680,680,680,0
20241205,092600,0,680,680,680,680,0
20241205,092500,0,680,680,680,680,0
20241205,092400,0,680,680,680,680,0
20241205,092300,0,680,680,680,680,0
20241205,092200,0,680,680,680,680,0
20241205,092100,0,680,680,680,680,0
20241205,092000,0,680,680,680,680,0
20241205,091900,0,680,680,680,680,0
20241205,091800,0,680,680,680,680,0
20241205,091700,0,680,680,680,680,0
20241205,091600,0,680,680,680,680,0
20241205,091500,0,680,680,680,680,0
20241205,091400,0,680,680,680,680,0
20241205,091300,0,680,680,680,680,0
20241205,091200,0,680,680,680,680,0
20241205,091100,0,680,680,680,680,0
20241205,091000,0,680,680,680,680,0
20241205,090900,0,680,680,680,680,0
20241205,090800,0,680,680,680,680,0
20241205,090700,0,680,680,680,680,0
20241205,090600,0,680,680,680,680,0
20241205,090500,0,680,680,680,680,0
20241205,090400,0,680,680,680,680,0
20241205,090300,0,680,680,680,680,0
20241205,090200,0,680,680,680,680,0
20241205,090100,0,680,680,680,680,0
20241205,090000,0,680,680,680,680,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202000 0 680 680 680 680 0
3 20241205 201900 0 680 680 680 680 0
4 20241205 201800 0 680 680 680 680 0
5 20241205 201700 0 680 680 680 680 0
6 20241205 201600 0 680 680 680 680 0
7 20241205 201500 0 680 680 680 680 0
8 20241205 201400 0 680 680 680 680 0
9 20241205 201300 0 680 680 680 680 0
10 20241205 201200 0 680 680 680 680 0
11 20241205 201100 0 680 680 680 680 0
12 20241205 201000 0 680 680 680 680 0
13 20241205 200900 0 680 680 680 680 0
14 20241205 200800 0 680 680 680 680 0
15 20241205 200700 0 680 680 680 680 0
16 20241205 200600 0 680 680 680 680 0
17 20241205 200500 0 680 680 680 680 0
18 20241205 200400 0 680 680 680 680 0
19 20241205 200300 0 680 680 680 680 0
20 20241205 200200 0 680 680 680 680 0
21 20241205 200100 0 680 680 680 680 0
22 20241205 200000 0 680 680 680 680 0
23 20241205 195900 0 680 680 680 680 0
24 20241205 195800 0 680 680 680 680 0
25 20241205 195700 0 680 680 680 680 0
26 20241205 195600 0 680 680 680 680 0
27 20241205 195500 0 680 680 680 680 0
28 20241205 195400 0 680 680 680 680 0
29 20241205 195300 0 680 680 680 680 0
30 20241205 195200 0 680 680 680 680 0
31 20241205 195100 0 680 680 680 680 0
32 20241205 195000 0 680 680 680 680 0
33 20241205 194900 0 680 680 680 680 0
34 20241205 194800 0 680 680 680 680 0
35 20241205 194700 0 680 680 680 680 0
36 20241205 194600 0 680 680 680 680 0
37 20241205 194500 0 680 680 680 680 0
38 20241205 194400 0 680 680 680 680 0
39 20241205 194300 0 680 680 680 680 0
40 20241205 194200 0 680 680 680 680 0
41 20241205 194100 0 680 680 680 680 0
42 20241205 194000 0 680 680 680 680 0
43 20241205 193900 0 680 680 680 680 0
44 20241205 193800 0 680 680 680 680 0
45 20241205 193700 0 680 680 680 680 0
46 20241205 193600 0 680 680 680 680 0
47 20241205 193500 0 680 680 680 680 0
48 20241205 193400 0 680 680 680 680 0
49 20241205 193300 0 680 680 680 680 0
50 20241205 193200 0 680 680 680 680 0
51 20241205 193100 0 680 680 680 680 0
52 20241205 193000 0 680 680 680 680 0
53 20241205 192900 0 680 680 680 680 0
54 20241205 192800 0 680 680 680 680 0
55 20241205 192700 0 680 680 680 680 0
56 20241205 192600 0 680 680 680 680 0
57 20241205 192500 0 680 680 680 680 0
58 20241205 192400 0 680 680 680 680 0
59 20241205 192300 0 680 680 680 680 0
60 20241205 192200 0 680 680 680 680 0
61 20241205 192100 0 680 680 680 680 0
62 20241205 192000 0 680 680 680 680 0
63 20241205 191900 0 680 680 680 680 0
64 20241205 191800 0 680 680 680 680 0
65 20241205 191700 0 680 680 680 680 0
66 20241205 191600 0 680 680 680 680 0
67 20241205 191500 0 680 680 680 680 0
68 20241205 191400 0 680 680 680 680 0
69 20241205 191300 0 680 680 680 680 0
70 20241205 191200 0 680 680 680 680 0
71 20241205 191100 0 680 680 680 680 0
72 20241205 191000 0 680 680 680 680 0
73 20241205 190900 0 680 680 680 680 0
74 20241205 190800 0 680 680 680 680 0
75 20241205 190700 0 680 680 680 680 0
76 20241205 190600 0 680 680 680 680 0
77 20241205 190500 0 680 680 680 680 0
78 20241205 190400 0 680 680 680 680 0
79 20241205 190300 0 680 680 680 680 0
80 20241205 190200 0 680 680 680 680 0
81 20241205 190100 0 680 680 680 680 0
82 20241205 190000 0 680 680 680 680 0
83 20241205 185900 0 680 680 680 680 0
84 20241205 185800 0 680 680 680 680 0
85 20241205 185700 0 680 680 680 680 0
86 20241205 185600 0 680 680 680 680 0
87 20241205 185500 0 680 680 680 680 0
88 20241205 185400 0 680 680 680 680 0
89 20241205 185300 0 680 680 680 680 0
90 20241205 185200 0 680 680 680 680 0
91 20241205 185100 0 680 680 680 680 0
92 20241205 185000 0 680 680 680 680 0
93 20241205 184900 0 680 680 680 680 0
94 20241205 184800 0 680 680 680 680 0
95 20241205 184700 0 680 680 680 680 0
96 20241205 184600 0 680 680 680 680 0
97 20241205 184500 0 680 680 680 680 0
98 20241205 184400 0 680 680 680 680 0
99 20241205 184300 0 680 680 680 680 0
100 20241205 184200 0 680 680 680 680 0
101 20241205 184100 0 680 680 680 680 0
102 20241205 184000 0 680 680 680 680 0
103 20241205 183900 0 680 680 680 680 0
104 20241205 183800 0 680 680 680 680 0
105 20241205 183700 0 680 680 680 680 0
106 20241205 183600 0 680 680 680 680 0
107 20241205 183500 0 680 680 680 680 0
108 20241205 183400 0 680 680 680 680 0
109 20241205 183300 0 680 680 680 680 0
110 20241205 183200 0 680 680 680 680 0
111 20241205 183100 0 680 680 680 680 0
112 20241205 183000 0 680 680 680 680 0
113 20241205 182900 0 680 680 680 680 0
114 20241205 182800 0 680 680 680 680 0
115 20241205 182700 0 680 680 680 680 0
116 20241205 182600 0 680 680 680 680 0
117 20241205 182500 0 680 680 680 680 0
118 20241205 182400 0 680 680 680 680 0
119 20241205 182300 0 680 680 680 680 0
120 20241205 182200 0 680 680 680 680 0
121 20241205 182100 0 680 680 680 680 0
122 20241205 182000 0 680 680 680 680 0
123 20241205 181900 0 680 680 680 680 0
124 20241205 181800 0 680 680 680 680 0
125 20241205 181700 0 680 680 680 680 0
126 20241205 181600 0 680 680 680 680 0
127 20241205 181500 0 680 680 680 680 0
128 20241205 181400 0 680 680 680 680 0
129 20241205 181300 0 680 680 680 680 0
130 20241205 181200 0 680 680 680 680 0
131 20241205 181100 0 680 680 680 680 0
132 20241205 181000 0 680 680 680 680 0
133 20241205 180900 0 680 680 680 680 0
134 20241205 180800 0 680 680 680 680 0
135 20241205 180700 0 680 680 680 680 0
136 20241205 180600 0 680 680 680 680 0
137 20241205 180500 0 680 680 680 680 0
138 20241205 180400 0 680 680 680 680 0
139 20241205 180300 0 680 680 680 680 0
140 20241205 180200 0 680 680 680 680 0
141 20241205 180100 0 680 680 680 680 0
142 20241205 180000 0 680 680 680 680 0
143 20241205 175900 0 680 680 680 680 0
144 20241205 175800 0 680 680 680 680 0
145 20241205 175700 0 680 680 680 680 0
146 20241205 175600 0 680 680 680 680 0
147 20241205 175500 0 680 680 680 680 0
148 20241205 175400 0 680 680 680 680 0
149 20241205 175300 0 680 680 680 680 0
150 20241205 175200 0 680 680 680 680 0
151 20241205 175100 0 680 680 680 680 0
152 20241205 175000 0 680 680 680 680 0
153 20241205 174900 0 680 680 680 680 0
154 20241205 174800 0 680 680 680 680 0
155 20241205 174700 0 680 680 680 680 0
156 20241205 174600 0 680 680 680 680 0
157 20241205 174500 0 680 680 680 680 0
158 20241205 174400 0 680 680 680 680 0
159 20241205 174300 0 680 680 680 680 0
160 20241205 174200 0 680 680 680 680 0
161 20241205 174100 0 680 680 680 680 0
162 20241205 174000 0 680 680 680 680 0
163 20241205 173900 0 680 680 680 680 0
164 20241205 173800 0 680 680 680 680 0
165 20241205 173700 0 680 680 680 680 0
166 20241205 173600 0 680 680 680 680 0
167 20241205 173500 0 680 680 680 680 0
168 20241205 173400 0 680 680 680 680 0
169 20241205 173300 0 680 680 680 680 0
170 20241205 173200 0 680 680 680 680 0
171 20241205 173100 0 680 680 680 680 0
172 20241205 173000 0 680 680 680 680 0
173 20241205 172900 0 680 680 680 680 0
174 20241205 172800 0 680 680 680 680 0
175 20241205 172700 0 680 680 680 680 0
176 20241205 172600 0 680 680 680 680 0
177 20241205 172500 0 680 680 680 680 0
178 20241205 172400 0 680 680 680 680 0
179 20241205 172300 0 680 680 680 680 0
180 20241205 172200 0 680 680 680 680 0
181 20241205 172100 0 680 680 680 680 0
182 20241205 172000 0 680 680 680 680 0
183 20241205 171900 0 680 680 680 680 0
184 20241205 171800 0 680 680 680 680 0
185 20241205 171700 0 680 680 680 680 0
186 20241205 171600 0 680 680 680 680 0
187 20241205 171500 0 680 680 680 680 0
188 20241205 171400 0 680 680 680 680 0
189 20241205 171300 0 680 680 680 680 0
190 20241205 171200 0 680 680 680 680 0
191 20241205 171100 0 680 680 680 680 0
192 20241205 171000 0 680 680 680 680 0
193 20241205 170900 0 680 680 680 680 0
194 20241205 170800 0 680 680 680 680 0
195 20241205 170700 0 680 680 680 680 0
196 20241205 170600 0 680 680 680 680 0
197 20241205 170500 0 680 680 680 680 0
198 20241205 170400 0 680 680 680 680 0
199 20241205 170300 0 680 680 680 680 0
200 20241205 170200 0 680 680 680 680 0
201 20241205 170100 0 680 680 680 680 0
202 20241205 170000 0 680 680 680 680 0
203 20241205 165900 0 680 680 680 680 0
204 20241205 165800 0 680 680 680 680 0
205 20241205 165700 0 680 680 680 680 0
206 20241205 165600 0 680 680 680 680 0
207 20241205 165500 0 680 680 680 680 0
208 20241205 165400 0 680 680 680 680 0
209 20241205 165300 0 680 680 680 680 0
210 20241205 165200 0 680 680 680 680 0
211 20241205 165100 0 680 680 680 680 0
212 20241205 165000 0 680 680 680 680 0
213 20241205 164900 0 680 680 680 680 0
214 20241205 164800 0 680 680 680 680 0
215 20241205 164700 0 680 680 680 680 0
216 20241205 164600 0 680 680 680 680 0
217 20241205 164500 0 680 680 680 680 0
218 20241205 164400 0 680 680 680 680 0
219 20241205 164300 0 680 680 680 680 0
220 20241205 164200 0 680 680 680 680 0
221 20241205 164100 0 680 680 680 680 0
222 20241205 164000 0 680 680 680 680 0
223 20241205 163900 0 680 680 680 680 0
224 20241205 163800 0 680 680 680 680 0
225 20241205 163700 0 680 680 680 680 0
226 20241205 163600 0 680 680 680 680 0
227 20241205 163500 0 680 680 680 680 0
228 20241205 163400 0 680 680 680 680 0
229 20241205 163300 0 680 680 680 680 0
230 20241205 163200 0 680 680 680 680 0
231 20241205 163100 0 680 680 680 680 0
232 20241205 163000 0 680 680 680 680 0
233 20241205 162900 0 680 680 680 680 0
234 20241205 162800 0 680 680 680 680 0
235 20241205 162700 0 680 680 680 680 0
236 20241205 162600 0 680 680 680 680 0
237 20241205 162500 0 680 680 680 680 0
238 20241205 162400 0 680 680 680 680 0
239 20241205 162300 0 680 680 680 680 0
240 20241205 162200 0 680 680 680 680 0
241 20241205 162100 0 680 680 680 680 0
242 20241205 162000 0 680 680 680 680 0
243 20241205 161900 0 680 680 680 680 0
244 20241205 161800 0 680 680 680 680 0
245 20241205 161700 0 680 680 680 680 0
246 20241205 161600 0 680 680 680 680 0
247 20241205 161500 0 680 680 680 680 0
248 20241205 161400 0 680 680 680 680 0
249 20241205 161300 0 680 680 680 680 0
250 20241205 161200 0 680 680 680 680 0
251 20241205 161100 0 680 680 680 680 0
252 20241205 161000 0 680 680 680 680 0
253 20241205 160900 0 680 680 680 680 0
254 20241205 160800 0 680 680 680 680 0
255 20241205 160700 0 680 680 680 680 0
256 20241205 160600 0 680 680 680 680 0
257 20241205 160500 0 680 680 680 680 0
258 20241205 160400 0 680 680 680 680 0
259 20241205 160300 0 680 680 680 680 0
260 20241205 160200 0 680 680 680 680 0
261 20241205 160100 0 680 680 680 680 0
262 20241205 160000 0 680 680 680 680 0
263 20241205 155900 0 680 680 680 680 0
264 20241205 155800 0 680 680 680 680 0
265 20241205 155700 0 680 680 680 680 0
266 20241205 155600 0 680 680 680 680 0
267 20241205 155500 0 680 680 680 680 0
268 20241205 155400 0 680 680 680 680 0
269 20241205 155300 0 680 680 680 680 0
270 20241205 155200 0 680 680 680 680 0
271 20241205 155100 0 680 680 680 680 0
272 20241205 155000 0 680 680 680 680 0
273 20241205 154900 0 680 680 680 680 0
274 20241205 154800 0 680 680 680 680 0
275 20241205 154700 0 680 680 680 680 0
276 20241205 154600 0 680 680 680 680 0
277 20241205 154500 0 680 680 680 680 0
278 20241205 154400 0 680 680 680 680 0
279 20241205 154300 0 680 680 680 680 0
280 20241205 154200 0 680 680 680 680 0
281 20241205 154100 0 680 680 680 680 0
282 20241205 154000 0 680 680 680 680 0
283 20241205 153900 0 680 680 680 680 0
284 20241205 153800 0 680 680 680 680 0
285 20241205 153700 0 680 680 680 680 0
286 20241205 153600 0 680 680 680 680 0
287 20241205 153500 0 680 680 680 680 0
288 20241205 153400 0 680 680 680 680 0
289 20241205 153300 0 680 680 680 680 0
290 20241205 153200 0 680 680 680 680 0
291 20241205 153100 0 680 680 680 680 0
292 20241205 153000 0 680 680 680 680 0
293 20241205 152900 0 680 680 680 680 0
294 20241205 152800 0 680 680 680 680 0
295 20241205 152700 0 680 680 680 680 0
296 20241205 152600 0 680 680 680 680 0
297 20241205 152500 0 680 680 680 680 0
298 20241205 152400 0 680 680 680 680 0
299 20241205 152300 0 680 680 680 680 0
300 20241205 152200 0 680 680 680 680 0
301 20241205 152100 0 680 680 680 680 0
302 20241205 152000 0 680 680 680 680 0
303 20241205 151900 0 680 680 680 680 0
304 20241205 151800 0 680 680 680 680 0
305 20241205 151700 0 680 680 680 680 0
306 20241205 151600 0 680 680 680 680 0
307 20241205 151500 0 680 680 680 680 0
308 20241205 151400 0 680 680 680 680 0
309 20241205 151300 0 680 680 680 680 0
310 20241205 151200 0 680 680 680 680 0
311 20241205 151100 0 680 680 680 680 0
312 20241205 151000 0 680 680 680 680 0
313 20241205 150900 0 680 680 680 680 0
314 20241205 150800 0 680 680 680 680 0
315 20241205 150700 0 680 680 680 680 0
316 20241205 150600 0 680 680 680 680 0
317 20241205 150500 0 680 680 680 680 0
318 20241205 150400 0 680 680 680 680 0
319 20241205 150300 0 680 680 680 680 0
320 20241205 150200 0 680 680 680 680 0
321 20241205 150100 0 680 680 680 680 0
322 20241205 150000 0 680 680 680 680 0
323 20241205 145900 0 680 680 680 680 0
324 20241205 145800 0 680 680 680 680 0
325 20241205 145700 0 680 680 680 680 0
326 20241205 145600 0 680 680 680 680 0
327 20241205 145500 0 680 680 680 680 0
328 20241205 145400 0 680 680 680 680 0
329 20241205 145300 0 680 680 680 680 0
330 20241205 145200 0 680 680 680 680 0
331 20241205 145100 0 680 680 680 680 0
332 20241205 145000 0 680 680 680 680 0
333 20241205 144900 0 680 680 680 680 0
334 20241205 144800 0 680 680 680 680 0
335 20241205 144700 0 680 680 680 680 0
336 20241205 144600 0 680 680 680 680 0
337 20241205 144500 0 680 680 680 680 0
338 20241205 144400 0 680 680 680 680 0
339 20241205 144300 0 680 680 680 680 0
340 20241205 144200 0 680 680 680 680 0
341 20241205 144100 0 680 680 680 680 0
342 20241205 144000 0 680 680 680 680 0
343 20241205 143900 0 680 680 680 680 0
344 20241205 143800 0 680 680 680 680 0
345 20241205 143700 0 680 680 680 680 0
346 20241205 143600 0 680 680 680 680 0
347 20241205 143500 0 680 680 680 680 0
348 20241205 143400 0 680 680 680 680 0
349 20241205 143300 0 680 680 680 680 0
350 20241205 143200 0 680 680 680 680 0
351 20241205 143100 0 680 680 680 680 0
352 20241205 143000 0 680 680 680 680 0
353 20241205 142900 0 680 680 680 680 0
354 20241205 142800 0 680 680 680 680 0
355 20241205 142700 0 680 680 680 680 0
356 20241205 142600 0 680 680 680 680 0
357 20241205 142500 0 680 680 680 680 0
358 20241205 142400 0 680 680 680 680 0
359 20241205 142300 0 680 680 680 680 0
360 20241205 142200 0 680 680 680 680 0
361 20241205 142100 0 680 680 680 680 0
362 20241205 142000 0 680 680 680 680 0
363 20241205 141900 0 680 680 680 680 0
364 20241205 141800 0 680 680 680 680 0
365 20241205 141700 0 680 680 680 680 0
366 20241205 141600 0 680 680 680 680 0
367 20241205 141500 0 680 680 680 680 0
368 20241205 141400 0 680 680 680 680 0
369 20241205 141300 0 680 680 680 680 0
370 20241205 141200 0 680 680 680 680 0
371 20241205 141100 0 680 680 680 680 0
372 20241205 141000 0 680 680 680 680 0
373 20241205 140900 0 680 680 680 680 0
374 20241205 140800 0 680 680 680 680 0
375 20241205 140700 0 680 680 680 680 0
376 20241205 140600 0 680 680 680 680 0
377 20241205 140500 0 680 680 680 680 0
378 20241205 140400 0 680 680 680 680 0
379 20241205 140300 0 680 680 680 680 0
380 20241205 140200 0 680 680 680 680 0
381 20241205 140100 0 680 680 680 680 0
382 20241205 140000 0 680 680 680 680 0
383 20241205 135900 0 680 680 680 680 0
384 20241205 135800 0 680 680 680 680 0
385 20241205 135700 0 680 680 680 680 0
386 20241205 135600 0 680 680 680 680 0
387 20241205 135500 0 680 680 680 680 0
388 20241205 135400 0 680 680 680 680 0
389 20241205 135300 0 680 680 680 680 0
390 20241205 135200 0 680 680 680 680 0
391 20241205 135100 0 680 680 680 680 0
392 20241205 135000 0 680 680 680 680 0
393 20241205 134900 0 680 680 680 680 0
394 20241205 134800 0 680 680 680 680 0
395 20241205 134700 0 680 680 680 680 0
396 20241205 134600 0 680 680 680 680 0
397 20241205 134500 0 680 680 680 680 0
398 20241205 134400 0 680 680 680 680 0
399 20241205 134300 0 680 680 680 680 0
400 20241205 134200 0 680 680 680 680 0
401 20241205 134100 0 680 680 680 680 0
402 20241205 134000 0 680 680 680 680 0
403 20241205 133900 0 680 680 680 680 0
404 20241205 133800 0 680 680 680 680 0
405 20241205 133700 0 680 680 680 680 0
406 20241205 133600 0 680 680 680 680 0
407 20241205 133500 0 680 680 680 680 0
408 20241205 133400 0 680 680 680 680 0
409 20241205 133300 0 680 680 680 680 0
410 20241205 133200 0 680 680 680 680 0
411 20241205 133100 0 680 680 680 680 0
412 20241205 133000 0 680 680 680 680 0
413 20241205 132900 0 680 680 680 680 0
414 20241205 132800 0 680 680 680 680 0
415 20241205 132700 0 680 680 680 680 0
416 20241205 132600 0 680 680 680 680 0
417 20241205 132500 0 680 680 680 680 0
418 20241205 132400 0 680 680 680 680 0
419 20241205 132300 0 680 680 680 680 0
420 20241205 132200 0 680 680 680 680 0
421 20241205 132100 0 680 680 680 680 0
422 20241205 132000 0 680 680 680 680 0
423 20241205 131900 0 680 680 680 680 0
424 20241205 131800 0 680 680 680 680 0
425 20241205 131700 0 680 680 680 680 0
426 20241205 131600 0 680 680 680 680 0
427 20241205 131500 0 680 680 680 680 0
428 20241205 131400 0 680 680 680 680 0
429 20241205 131300 0 680 680 680 680 0
430 20241205 131200 0 680 680 680 680 0
431 20241205 131100 0 680 680 680 680 0
432 20241205 131000 0 680 680 680 680 0
433 20241205 130900 0 680 680 680 680 0
434 20241205 130800 0 680 680 680 680 0
435 20241205 130700 0 680 680 680 680 0
436 20241205 130600 0 680 680 680 680 0
437 20241205 130500 0 680 680 680 680 0
438 20241205 130400 0 680 680 680 680 0
439 20241205 130300 0 680 680 680 680 0
440 20241205 130200 0 680 680 680 680 0
441 20241205 130100 0 680 680 680 680 0
442 20241205 130000 0 680 680 680 680 0
443 20241205 125900 0 680 680 680 680 0
444 20241205 125800 0 680 680 680 680 0
445 20241205 125700 0 680 680 680 680 0
446 20241205 125600 0 680 680 680 680 0
447 20241205 125500 0 680 680 680 680 0
448 20241205 125400 0 680 680 680 680 0
449 20241205 125300 0 680 680 680 680 0
450 20241205 125200 0 680 680 680 680 0
451 20241205 125100 0 680 680 680 680 0
452 20241205 125000 0 680 680 680 680 0
453 20241205 124900 0 680 680 680 680 0
454 20241205 124800 0 680 680 680 680 0
455 20241205 124700 0 680 680 680 680 0
456 20241205 124600 0 680 680 680 680 0
457 20241205 124500 0 680 680 680 680 0
458 20241205 124400 0 680 680 680 680 0
459 20241205 124300 0 680 680 680 680 0
460 20241205 124200 0 680 680 680 680 0
461 20241205 124100 0 680 680 680 680 0
462 20241205 124000 0 680 680 680 680 0
463 20241205 123900 0 680 680 680 680 0
464 20241205 123800 0 680 680 680 680 0
465 20241205 123700 0 680 680 680 680 0
466 20241205 123600 0 680 680 680 680 0
467 20241205 123500 0 680 680 680 680 0
468 20241205 123400 0 680 680 680 680 0
469 20241205 123300 0 680 680 680 680 0
470 20241205 123200 0 680 680 680 680 0
471 20241205 123100 0 680 680 680 680 0
472 20241205 123000 0 680 680 680 680 0
473 20241205 122900 0 680 680 680 680 0
474 20241205 122800 0 680 680 680 680 0
475 20241205 122700 0 680 680 680 680 0
476 20241205 122600 0 680 680 680 680 0
477 20241205 122500 0 680 680 680 680 0
478 20241205 122400 0 680 680 680 680 0
479 20241205 122300 0 680 680 680 680 0
480 20241205 122200 0 680 680 680 680 0
481 20241205 122100 0 680 680 680 680 0
482 20241205 122000 0 680 680 680 680 0
483 20241205 121900 0 680 680 680 680 0
484 20241205 121800 0 680 680 680 680 0
485 20241205 121700 0 680 680 680 680 0
486 20241205 121600 0 680 680 680 680 0
487 20241205 121500 0 680 680 680 680 0
488 20241205 121400 0 680 680 680 680 0
489 20241205 121300 0 680 680 680 680 0
490 20241205 121200 0 680 680 680 680 0
491 20241205 121100 0 680 680 680 680 0
492 20241205 121000 0 680 680 680 680 0
493 20241205 120900 0 680 680 680 680 0
494 20241205 120800 0 680 680 680 680 0
495 20241205 120700 0 680 680 680 680 0
496 20241205 120600 0 680 680 680 680 0
497 20241205 120500 0 680 680 680 680 0
498 20241205 120400 0 680 680 680 680 0
499 20241205 120300 0 680 680 680 680 0
500 20241205 120200 0 680 680 680 680 0
501 20241205 120100 0 680 680 680 680 0
502 20241205 120000 0 680 680 680 680 0
503 20241205 115900 0 680 680 680 680 0
504 20241205 115800 0 680 680 680 680 0
505 20241205 115700 0 680 680 680 680 0
506 20241205 115600 0 680 680 680 680 0
507 20241205 115500 0 680 680 680 680 0
508 20241205 115400 0 680 680 680 680 0
509 20241205 115300 0 680 680 680 680 0
510 20241205 115200 0 680 680 680 680 0
511 20241205 115100 0 680 680 680 680 0
512 20241205 115000 0 680 680 680 680 0
513 20241205 114900 0 680 680 680 680 0
514 20241205 114800 0 680 680 680 680 0
515 20241205 114700 0 680 680 680 680 0
516 20241205 114600 0 680 680 680 680 0
517 20241205 114500 0 680 680 680 680 0
518 20241205 114400 0 680 680 680 680 0
519 20241205 114300 0 680 680 680 680 0
520 20241205 114200 0 680 680 680 680 0
521 20241205 114100 0 680 680 680 680 0
522 20241205 114000 0 680 680 680 680 0
523 20241205 113900 0 680 680 680 680 0
524 20241205 113800 0 680 680 680 680 0
525 20241205 113700 0 680 680 680 680 0
526 20241205 113600 0 680 680 680 680 0
527 20241205 113500 0 680 680 680 680 0
528 20241205 113400 0 680 680 680 680 0
529 20241205 113300 0 680 680 680 680 0
530 20241205 113200 0 680 680 680 680 0
531 20241205 113100 0 680 680 680 680 0
532 20241205 113000 0 680 680 680 680 0
533 20241205 112900 0 680 680 680 680 0
534 20241205 112800 0 680 680 680 680 0
535 20241205 112700 0 680 680 680 680 0
536 20241205 112600 0 680 680 680 680 0
537 20241205 112500 0 680 680 680 680 0
538 20241205 112400 0 680 680 680 680 0
539 20241205 112300 0 680 680 680 680 0
540 20241205 112200 0 680 680 680 680 0
541 20241205 112100 0 680 680 680 680 0
542 20241205 112000 0 680 680 680 680 0
543 20241205 111900 0 680 680 680 680 0
544 20241205 111800 0 680 680 680 680 0
545 20241205 111700 0 680 680 680 680 0
546 20241205 111600 0 680 680 680 680 0
547 20241205 111500 0 680 680 680 680 0
548 20241205 111400 0 680 680 680 680 0
549 20241205 111300 0 680 680 680 680 0
550 20241205 111200 0 680 680 680 680 0
551 20241205 111100 0 680 680 680 680 0
552 20241205 111000 0 680 680 680 680 0
553 20241205 110900 0 680 680 680 680 0
554 20241205 110800 0 680 680 680 680 0
555 20241205 110700 0 680 680 680 680 0
556 20241205 110600 0 680 680 680 680 0
557 20241205 110500 0 680 680 680 680 0
558 20241205 110400 0 680 680 680 680 0
559 20241205 110300 0 680 680 680 680 0
560 20241205 110200 0 680 680 680 680 0
561 20241205 110100 0 680 680 680 680 0
562 20241205 110000 0 680 680 680 680 0
563 20241205 105900 0 680 680 680 680 0
564 20241205 105800 0 680 680 680 680 0
565 20241205 105700 0 680 680 680 680 0
566 20241205 105600 0 680 680 680 680 0
567 20241205 105500 0 680 680 680 680 0
568 20241205 105400 0 680 680 680 680 0
569 20241205 105300 0 680 680 680 680 0
570 20241205 105200 0 680 680 680 680 0
571 20241205 105100 0 680 680 680 680 0
572 20241205 105000 0 680 680 680 680 0
573 20241205 104900 0 680 680 680 680 0
574 20241205 104800 0 680 680 680 680 0
575 20241205 104700 0 680 680 680 680 0
576 20241205 104600 0 680 680 680 680 0
577 20241205 104500 0 680 680 680 680 0
578 20241205 104400 0 680 680 680 680 0
579 20241205 104300 0 680 680 680 680 0
580 20241205 104200 0 680 680 680 680 0
581 20241205 104100 0 680 680 680 680 0
582 20241205 104000 0 680 680 680 680 0
583 20241205 103900 0 680 680 680 680 0
584 20241205 103800 0 680 680 680 680 0
585 20241205 103700 0 680 680 680 680 0
586 20241205 103600 0 680 680 680 680 0
587 20241205 103500 0 680 680 680 680 0
588 20241205 103400 0 680 680 680 680 0
589 20241205 103300 0 680 680 680 680 0
590 20241205 103200 0 680 680 680 680 0
591 20241205 103100 0 680 680 680 680 0
592 20241205 103000 0 680 680 680 680 0
593 20241205 102900 0 680 680 680 680 0
594 20241205 102800 0 680 680 680 680 0
595 20241205 102700 0 680 680 680 680 0
596 20241205 102600 0 680 680 680 680 0
597 20241205 102500 0 680 680 680 680 0
598 20241205 102400 0 680 680 680 680 0
599 20241205 102300 0 680 680 680 680 0
600 20241205 102200 0 680 680 680 680 0
601 20241205 102100 0 680 680 680 680 0
602 20241205 102000 0 680 680 680 680 0
603 20241205 101900 0 680 680 680 680 0
604 20241205 101800 0 680 680 680 680 0
605 20241205 101700 0 680 680 680 680 0
606 20241205 101600 0 680 680 680 680 0
607 20241205 101500 0 680 680 680 680 0
608 20241205 101400 0 680 680 680 680 0
609 20241205 101300 0 680 680 680 680 0
610 20241205 101200 0 680 680 680 680 0
611 20241205 101100 0 680 680 680 680 0
612 20241205 101000 0 680 680 680 680 0
613 20241205 100900 0 680 680 680 680 0
614 20241205 100800 0 680 680 680 680 0
615 20241205 100700 0 680 680 680 680 0
616 20241205 100600 0 680 680 680 680 0
617 20241205 100500 0 680 680 680 680 0
618 20241205 100400 0 680 680 680 680 0
619 20241205 100300 0 680 680 680 680 0
620 20241205 100200 0 680 680 680 680 0
621 20241205 100100 0 680 680 680 680 0
622 20241205 100000 0 680 680 680 680 0
623 20241205 095900 0 680 680 680 680 0
624 20241205 095800 0 680 680 680 680 0
625 20241205 095700 0 680 680 680 680 0
626 20241205 095600 0 680 680 680 680 0
627 20241205 095500 0 680 680 680 680 0
628 20241205 095400 0 680 680 680 680 0
629 20241205 095300 0 680 680 680 680 0
630 20241205 095200 0 680 680 680 680 0
631 20241205 095100 0 680 680 680 680 0
632 20241205 095000 0 680 680 680 680 0
633 20241205 094900 0 680 680 680 680 0
634 20241205 094800 0 680 680 680 680 0
635 20241205 094700 0 680 680 680 680 0
636 20241205 094600 0 680 680 680 680 0
637 20241205 094500 0 680 680 680 680 0
638 20241205 094400 0 680 680 680 680 0
639 20241205 094300 0 680 680 680 680 0
640 20241205 094200 0 680 680 680 680 0
641 20241205 094100 0 680 680 680 680 0
642 20241205 094000 0 680 680 680 680 0
643 20241205 093900 0 680 680 680 680 0
644 20241205 093800 0 680 680 680 680 0
645 20241205 093700 0 680 680 680 680 0
646 20241205 093600 0 680 680 680 680 0
647 20241205 093500 0 680 680 680 680 0
648 20241205 093400 0 680 680 680 680 0
649 20241205 093300 0 680 680 680 680 0
650 20241205 093200 0 680 680 680 680 0
651 20241205 093100 0 680 680 680 680 0
652 20241205 093000 0 680 680 680 680 0
653 20241205 092900 0 680 680 680 680 0
654 20241205 092800 0 680 680 680 680 0
655 20241205 092700 0 680 680 680 680 0
656 20241205 092600 0 680 680 680 680 0
657 20241205 092500 0 680 680 680 680 0
658 20241205 092400 0 680 680 680 680 0
659 20241205 092300 0 680 680 680 680 0
660 20241205 092200 0 680 680 680 680 0
661 20241205 092100 0 680 680 680 680 0
662 20241205 092000 0 680 680 680 680 0
663 20241205 091900 0 680 680 680 680 0
664 20241205 091800 0 680 680 680 680 0
665 20241205 091700 0 680 680 680 680 0
666 20241205 091600 0 680 680 680 680 0
667 20241205 091500 0 680 680 680 680 0
668 20241205 091400 0 680 680 680 680 0
669 20241205 091300 0 680 680 680 680 0
670 20241205 091200 0 680 680 680 680 0
671 20241205 091100 0 680 680 680 680 0
672 20241205 091000 0 680 680 680 680 0
673 20241205 090900 0 680 680 680 680 0
674 20241205 090800 0 680 680 680 680 0
675 20241205 090700 0 680 680 680 680 0
676 20241205 090600 0 680 680 680 680 0
677 20241205 090500 0 680 680 680 680 0
678 20241205 090400 0 680 680 680 680 0
679 20241205 090300 0 680 680 680 680 0
680 20241205 090200 0 680 680 680 680 0
681 20241205 090100 0 680 680 680 680 0
682 20241205 090000 0 680 680 680 680 0