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

701
196490/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203900,0,203,203,203,203,0
20241205,203800,0,203,203,203,203,0
20241205,203700,0,203,203,203,203,0
20241205,203600,0,203,203,203,203,0
20241205,203500,0,203,203,203,203,0
20241205,203400,0,203,203,203,203,0
20241205,203300,0,203,203,203,203,0
20241205,203200,0,203,203,203,203,0
20241205,203100,0,203,203,203,203,0
20241205,203000,0,203,203,203,203,0
20241205,202900,0,203,203,203,203,0
20241205,202800,0,203,203,203,203,0
20241205,202700,0,203,203,203,203,0
20241205,202600,0,203,203,203,203,0
20241205,202500,0,203,203,203,203,0
20241205,202400,0,203,203,203,203,0
20241205,202300,0,203,203,203,203,0
20241205,202200,0,203,203,203,203,0
20241205,202100,0,203,203,203,203,0
20241205,202000,0,203,203,203,203,0
20241205,201900,0,203,203,203,203,0
20241205,201800,0,203,203,203,203,0
20241205,201700,0,203,203,203,203,0
20241205,201600,0,203,203,203,203,0
20241205,201500,0,203,203,203,203,0
20241205,201400,0,203,203,203,203,0
20241205,201300,0,203,203,203,203,0
20241205,201200,0,203,203,203,203,0
20241205,201100,0,203,203,203,203,0
20241205,201000,0,203,203,203,203,0
20241205,200900,0,203,203,203,203,0
20241205,200800,0,203,203,203,203,0
20241205,200700,0,203,203,203,203,0
20241205,200600,0,203,203,203,203,0
20241205,200500,0,203,203,203,203,0
20241205,200400,0,203,203,203,203,0
20241205,200300,0,203,203,203,203,0
20241205,200200,0,203,203,203,203,0
20241205,200100,0,203,203,203,203,0
20241205,200000,0,203,203,203,203,0
20241205,195900,0,203,203,203,203,0
20241205,195800,0,203,203,203,203,0
20241205,195700,0,203,203,203,203,0
20241205,195600,0,203,203,203,203,0
20241205,195500,0,203,203,203,203,0
20241205,195400,0,203,203,203,203,0
20241205,195300,0,203,203,203,203,0
20241205,195200,0,203,203,203,203,0
20241205,195100,0,203,203,203,203,0
20241205,195000,0,203,203,203,203,0
20241205,194900,0,203,203,203,203,0
20241205,194800,0,203,203,203,203,0
20241205,194700,0,203,203,203,203,0
20241205,194600,0,203,203,203,203,0
20241205,194500,0,203,203,203,203,0
20241205,194400,0,203,203,203,203,0
20241205,194300,0,203,203,203,203,0
20241205,194200,0,203,203,203,203,0
20241205,194100,0,203,203,203,203,0
20241205,194000,0,203,203,203,203,0
20241205,193900,0,203,203,203,203,0
20241205,193800,0,203,203,203,203,0
20241205,193700,0,203,203,203,203,0
20241205,193600,0,203,203,203,203,0
20241205,193500,0,203,203,203,203,0
20241205,193400,0,203,203,203,203,0
20241205,193300,0,203,203,203,203,0
20241205,193200,0,203,203,203,203,0
20241205,193100,0,203,203,203,203,0
20241205,193000,0,203,203,203,203,0
20241205,192900,0,203,203,203,203,0
20241205,192800,0,203,203,203,203,0
20241205,192700,0,203,203,203,203,0
20241205,192600,0,203,203,203,203,0
20241205,192500,0,203,203,203,203,0
20241205,192400,0,203,203,203,203,0
20241205,192300,0,203,203,203,203,0
20241205,192200,0,203,203,203,203,0
20241205,192100,0,203,203,203,203,0
20241205,192000,0,203,203,203,203,0
20241205,191900,0,203,203,203,203,0
20241205,191800,0,203,203,203,203,0
20241205,191700,0,203,203,203,203,0
20241205,191600,0,203,203,203,203,0
20241205,191500,0,203,203,203,203,0
20241205,191400,0,203,203,203,203,0
20241205,191300,0,203,203,203,203,0
20241205,191200,0,203,203,203,203,0
20241205,191100,0,203,203,203,203,0
20241205,191000,0,203,203,203,203,0
20241205,190900,0,203,203,203,203,0
20241205,190800,0,203,203,203,203,0
20241205,190700,0,203,203,203,203,0
20241205,190600,0,203,203,203,203,0
20241205,190500,0,203,203,203,203,0
20241205,190400,0,203,203,203,203,0
20241205,190300,0,203,203,203,203,0
20241205,190200,0,203,203,203,203,0
20241205,190100,0,203,203,203,203,0
20241205,190000,0,203,203,203,203,0
20241205,185900,0,203,203,203,203,0
20241205,185800,0,203,203,203,203,0
20241205,185700,0,203,203,203,203,0
20241205,185600,0,203,203,203,203,0
20241205,185500,0,203,203,203,203,0
20241205,185400,0,203,203,203,203,0
20241205,185300,0,203,203,203,203,0
20241205,185200,0,203,203,203,203,0
20241205,185100,0,203,203,203,203,0
20241205,185000,0,203,203,203,203,0
20241205,184900,0,203,203,203,203,0
20241205,184800,0,203,203,203,203,0
20241205,184700,0,203,203,203,203,0
20241205,184600,0,203,203,203,203,0
20241205,184500,0,203,203,203,203,0
20241205,184400,0,203,203,203,203,0
20241205,184300,0,203,203,203,203,0
20241205,184200,0,203,203,203,203,0
20241205,184100,0,203,203,203,203,0
20241205,184000,0,203,203,203,203,0
20241205,183900,0,203,203,203,203,0
20241205,183800,0,203,203,203,203,0
20241205,183700,0,203,203,203,203,0
20241205,183600,0,203,203,203,203,0
20241205,183500,0,203,203,203,203,0
20241205,183400,0,203,203,203,203,0
20241205,183300,0,203,203,203,203,0
20241205,183200,0,203,203,203,203,0
20241205,183100,0,203,203,203,203,0
20241205,183000,0,203,203,203,203,0
20241205,182900,0,203,203,203,203,0
20241205,182800,0,203,203,203,203,0
20241205,182700,0,203,203,203,203,0
20241205,182600,0,203,203,203,203,0
20241205,182500,0,203,203,203,203,0
20241205,182400,0,203,203,203,203,0
20241205,182300,0,203,203,203,203,0
20241205,182200,0,203,203,203,203,0
20241205,182100,0,203,203,203,203,0
20241205,182000,0,203,203,203,203,0
20241205,181900,0,203,203,203,203,0
20241205,181800,0,203,203,203,203,0
20241205,181700,0,203,203,203,203,0
20241205,181600,0,203,203,203,203,0
20241205,181500,0,203,203,203,203,0
20241205,181400,0,203,203,203,203,0
20241205,181300,0,203,203,203,203,0
20241205,181200,0,203,203,203,203,0
20241205,181100,0,203,203,203,203,0
20241205,181000,0,203,203,203,203,0
20241205,180900,0,203,203,203,203,0
20241205,180800,0,203,203,203,203,0
20241205,180700,0,203,203,203,203,0
20241205,180600,0,203,203,203,203,0
20241205,180500,0,203,203,203,203,0
20241205,180400,0,203,203,203,203,0
20241205,180300,0,203,203,203,203,0
20241205,180200,0,203,203,203,203,0
20241205,180100,0,203,203,203,203,0
20241205,180000,0,203,203,203,203,0
20241205,175900,0,203,203,203,203,0
20241205,175800,0,203,203,203,203,0
20241205,175700,0,203,203,203,203,0
20241205,175600,0,203,203,203,203,0
20241205,175500,0,203,203,203,203,0
20241205,175400,0,203,203,203,203,0
20241205,175300,0,203,203,203,203,0
20241205,175200,0,203,203,203,203,0
20241205,175100,0,203,203,203,203,0
20241205,175000,0,203,203,203,203,0
20241205,174900,0,203,203,203,203,0
20241205,174800,0,203,203,203,203,0
20241205,174700,0,203,203,203,203,0
20241205,174600,0,203,203,203,203,0
20241205,174500,0,203,203,203,203,0
20241205,174400,0,203,203,203,203,0
20241205,174300,0,203,203,203,203,0
20241205,174200,0,203,203,203,203,0
20241205,174100,0,203,203,203,203,0
20241205,174000,0,203,203,203,203,0
20241205,173900,0,203,203,203,203,0
20241205,173800,0,203,203,203,203,0
20241205,173700,0,203,203,203,203,0
20241205,173600,0,203,203,203,203,0
20241205,173500,0,203,203,203,203,0
20241205,173400,0,203,203,203,203,0
20241205,173300,0,203,203,203,203,0
20241205,173200,0,203,203,203,203,0
20241205,173100,0,203,203,203,203,0
20241205,173000,0,203,203,203,203,0
20241205,172900,0,203,203,203,203,0
20241205,172800,0,203,203,203,203,0
20241205,172700,0,203,203,203,203,0
20241205,172600,0,203,203,203,203,0
20241205,172500,0,203,203,203,203,0
20241205,172400,0,203,203,203,203,0
20241205,172300,0,203,203,203,203,0
20241205,172200,0,203,203,203,203,0
20241205,172100,0,203,203,203,203,0
20241205,172000,0,203,203,203,203,0
20241205,171900,0,203,203,203,203,0
20241205,171800,0,203,203,203,203,0
20241205,171700,0,203,203,203,203,0
20241205,171600,0,203,203,203,203,0
20241205,171500,0,203,203,203,203,0
20241205,171400,0,203,203,203,203,0
20241205,171300,0,203,203,203,203,0
20241205,171200,0,203,203,203,203,0
20241205,171100,0,203,203,203,203,0
20241205,171000,0,203,203,203,203,0
20241205,170900,0,203,203,203,203,0
20241205,170800,0,203,203,203,203,0
20241205,170700,0,203,203,203,203,0
20241205,170600,0,203,203,203,203,0
20241205,170500,0,203,203,203,203,0
20241205,170400,0,203,203,203,203,0
20241205,170300,0,203,203,203,203,0
20241205,170200,0,203,203,203,203,0
20241205,170100,0,203,203,203,203,0
20241205,170000,0,203,203,203,203,0
20241205,165900,0,203,203,203,203,0
20241205,165800,0,203,203,203,203,0
20241205,165700,0,203,203,203,203,0
20241205,165600,0,203,203,203,203,0
20241205,165500,0,203,203,203,203,0
20241205,165400,0,203,203,203,203,0
20241205,165300,0,203,203,203,203,0
20241205,165200,0,203,203,203,203,0
20241205,165100,0,203,203,203,203,0
20241205,165000,0,203,203,203,203,0
20241205,164900,0,203,203,203,203,0
20241205,164800,0,203,203,203,203,0
20241205,164700,0,203,203,203,203,0
20241205,164600,0,203,203,203,203,0
20241205,164500,0,203,203,203,203,0
20241205,164400,0,203,203,203,203,0
20241205,164300,0,203,203,203,203,0
20241205,164200,0,203,203,203,203,0
20241205,164100,0,203,203,203,203,0
20241205,164000,0,203,203,203,203,0
20241205,163900,0,203,203,203,203,0
20241205,163800,0,203,203,203,203,0
20241205,163700,0,203,203,203,203,0
20241205,163600,0,203,203,203,203,0
20241205,163500,0,203,203,203,203,0
20241205,163400,0,203,203,203,203,0
20241205,163300,0,203,203,203,203,0
20241205,163200,0,203,203,203,203,0
20241205,163100,0,203,203,203,203,0
20241205,163000,0,203,203,203,203,0
20241205,162900,0,203,203,203,203,0
20241205,162800,0,203,203,203,203,0
20241205,162700,0,203,203,203,203,0
20241205,162600,0,203,203,203,203,0
20241205,162500,0,203,203,203,203,0
20241205,162400,0,203,203,203,203,0
20241205,162300,0,203,203,203,203,0
20241205,162200,0,203,203,203,203,0
20241205,162100,0,203,203,203,203,0
20241205,162000,0,203,203,203,203,0
20241205,161900,0,203,203,203,203,0
20241205,161800,0,203,203,203,203,0
20241205,161700,0,203,203,203,203,0
20241205,161600,0,203,203,203,203,0
20241205,161500,0,203,203,203,203,0
20241205,161400,0,203,203,203,203,0
20241205,161300,0,203,203,203,203,0
20241205,161200,0,203,203,203,203,0
20241205,161100,0,203,203,203,203,0
20241205,161000,0,203,203,203,203,0
20241205,160900,0,203,203,203,203,0
20241205,160800,0,203,203,203,203,0
20241205,160700,0,203,203,203,203,0
20241205,160600,0,203,203,203,203,0
20241205,160500,0,203,203,203,203,0
20241205,160400,0,203,203,203,203,0
20241205,160300,0,203,203,203,203,0
20241205,160200,0,203,203,203,203,0
20241205,160100,0,203,203,203,203,0
20241205,160000,0,203,203,203,203,0
20241205,155900,0,203,203,203,203,0
20241205,155800,0,203,203,203,203,0
20241205,155700,0,203,203,203,203,0
20241205,155600,0,203,203,203,203,0
20241205,155500,0,203,203,203,203,0
20241205,155400,0,203,203,203,203,0
20241205,155300,0,203,203,203,203,0
20241205,155200,0,203,203,203,203,0
20241205,155100,0,203,203,203,203,0
20241205,155000,0,203,203,203,203,0
20241205,154900,0,203,203,203,203,0
20241205,154800,0,203,203,203,203,0
20241205,154700,0,203,203,203,203,0
20241205,154600,0,203,203,203,203,0
20241205,154500,0,203,203,203,203,0
20241205,154400,0,203,203,203,203,0
20241205,154300,0,203,203,203,203,0
20241205,154200,0,203,203,203,203,0
20241205,154100,0,203,203,203,203,0
20241205,154000,0,203,203,203,203,0
20241205,153900,0,203,203,203,203,0
20241205,153800,0,203,203,203,203,0
20241205,153700,0,203,203,203,203,0
20241205,153600,0,203,203,203,203,0
20241205,153500,0,203,203,203,203,0
20241205,153400,0,203,203,203,203,0
20241205,153300,0,203,203,203,203,0
20241205,153200,0,203,203,203,203,0
20241205,153100,0,203,203,203,203,0
20241205,153000,0,203,203,203,203,0
20241205,152900,0,203,203,203,203,0
20241205,152800,0,203,203,203,203,0
20241205,152700,0,203,203,203,203,0
20241205,152600,0,203,203,203,203,0
20241205,152500,0,203,203,203,203,0
20241205,152400,0,203,203,203,203,0
20241205,152300,0,203,203,203,203,0
20241205,152200,0,203,203,203,203,0
20241205,152100,0,203,203,203,203,0
20241205,152000,0,203,203,203,203,0
20241205,151900,0,203,203,203,203,0
20241205,151800,0,203,203,203,203,0
20241205,151700,0,203,203,203,203,0
20241205,151600,0,203,203,203,203,0
20241205,151500,0,203,203,203,203,0
20241205,151400,0,203,203,203,203,0
20241205,151300,0,203,203,203,203,0
20241205,151200,0,203,203,203,203,0
20241205,151100,0,203,203,203,203,0
20241205,151000,0,203,203,203,203,0
20241205,150900,0,203,203,203,203,0
20241205,150800,0,203,203,203,203,0
20241205,150700,0,203,203,203,203,0
20241205,150600,0,203,203,203,203,0
20241205,150500,0,203,203,203,203,0
20241205,150400,0,203,203,203,203,0
20241205,150300,0,203,203,203,203,0
20241205,150200,0,203,203,203,203,0
20241205,150100,0,203,203,203,203,0
20241205,150000,0,203,203,203,203,0
20241205,145900,0,203,203,203,203,0
20241205,145800,0,203,203,203,203,0
20241205,145700,0,203,203,203,203,0
20241205,145600,0,203,203,203,203,0
20241205,145500,0,203,203,203,203,0
20241205,145400,0,203,203,203,203,0
20241205,145300,0,203,203,203,203,0
20241205,145200,0,203,203,203,203,0
20241205,145100,0,203,203,203,203,0
20241205,145000,0,203,203,203,203,0
20241205,144900,0,203,203,203,203,0
20241205,144800,0,203,203,203,203,0
20241205,144700,0,203,203,203,203,0
20241205,144600,0,203,203,203,203,0
20241205,144500,0,203,203,203,203,0
20241205,144400,0,203,203,203,203,0
20241205,144300,0,203,203,203,203,0
20241205,144200,0,203,203,203,203,0
20241205,144100,0,203,203,203,203,0
20241205,144000,0,203,203,203,203,0
20241205,143900,0,203,203,203,203,0
20241205,143800,0,203,203,203,203,0
20241205,143700,0,203,203,203,203,0
20241205,143600,0,203,203,203,203,0
20241205,143500,0,203,203,203,203,0
20241205,143400,0,203,203,203,203,0
20241205,143300,0,203,203,203,203,0
20241205,143200,0,203,203,203,203,0
20241205,143100,0,203,203,203,203,0
20241205,143000,0,203,203,203,203,0
20241205,142900,0,203,203,203,203,0
20241205,142800,0,203,203,203,203,0
20241205,142700,0,203,203,203,203,0
20241205,142600,0,203,203,203,203,0
20241205,142500,0,203,203,203,203,0
20241205,142400,0,203,203,203,203,0
20241205,142300,0,203,203,203,203,0
20241205,142200,0,203,203,203,203,0
20241205,142100,0,203,203,203,203,0
20241205,142000,0,203,203,203,203,0
20241205,141900,0,203,203,203,203,0
20241205,141800,0,203,203,203,203,0
20241205,141700,0,203,203,203,203,0
20241205,141600,0,203,203,203,203,0
20241205,141500,0,203,203,203,203,0
20241205,141400,0,203,203,203,203,0
20241205,141300,0,203,203,203,203,0
20241205,141200,0,203,203,203,203,0
20241205,141100,0,203,203,203,203,0
20241205,141000,0,203,203,203,203,0
20241205,140900,0,203,203,203,203,0
20241205,140800,0,203,203,203,203,0
20241205,140700,0,203,203,203,203,0
20241205,140600,0,203,203,203,203,0
20241205,140500,0,203,203,203,203,0
20241205,140400,0,203,203,203,203,0
20241205,140300,0,203,203,203,203,0
20241205,140200,0,203,203,203,203,0
20241205,140100,0,203,203,203,203,0
20241205,140000,0,203,203,203,203,0
20241205,135900,0,203,203,203,203,0
20241205,135800,0,203,203,203,203,0
20241205,135700,0,203,203,203,203,0
20241205,135600,0,203,203,203,203,0
20241205,135500,0,203,203,203,203,0
20241205,135400,0,203,203,203,203,0
20241205,135300,0,203,203,203,203,0
20241205,135200,0,203,203,203,203,0
20241205,135100,0,203,203,203,203,0
20241205,135000,0,203,203,203,203,0
20241205,134900,0,203,203,203,203,0
20241205,134800,0,203,203,203,203,0
20241205,134700,0,203,203,203,203,0
20241205,134600,0,203,203,203,203,0
20241205,134500,0,203,203,203,203,0
20241205,134400,0,203,203,203,203,0
20241205,134300,0,203,203,203,203,0
20241205,134200,0,203,203,203,203,0
20241205,134100,0,203,203,203,203,0
20241205,134000,0,203,203,203,203,0
20241205,133900,0,203,203,203,203,0
20241205,133800,0,203,203,203,203,0
20241205,133700,0,203,203,203,203,0
20241205,133600,0,203,203,203,203,0
20241205,133500,0,203,203,203,203,0
20241205,133400,0,203,203,203,203,0
20241205,133300,0,203,203,203,203,0
20241205,133200,0,203,203,203,203,0
20241205,133100,0,203,203,203,203,0
20241205,133000,0,203,203,203,203,0
20241205,132900,0,203,203,203,203,0
20241205,132800,0,203,203,203,203,0
20241205,132700,0,203,203,203,203,0
20241205,132600,0,203,203,203,203,0
20241205,132500,0,203,203,203,203,0
20241205,132400,0,203,203,203,203,0
20241205,132300,0,203,203,203,203,0
20241205,132200,0,203,203,203,203,0
20241205,132100,0,203,203,203,203,0
20241205,132000,0,203,203,203,203,0
20241205,131900,0,203,203,203,203,0
20241205,131800,0,203,203,203,203,0
20241205,131700,0,203,203,203,203,0
20241205,131600,0,203,203,203,203,0
20241205,131500,0,203,203,203,203,0
20241205,131400,0,203,203,203,203,0
20241205,131300,0,203,203,203,203,0
20241205,131200,0,203,203,203,203,0
20241205,131100,0,203,203,203,203,0
20241205,131000,0,203,203,203,203,0
20241205,130900,0,203,203,203,203,0
20241205,130800,0,203,203,203,203,0
20241205,130700,0,203,203,203,203,0
20241205,130600,0,203,203,203,203,0
20241205,130500,0,203,203,203,203,0
20241205,130400,0,203,203,203,203,0
20241205,130300,0,203,203,203,203,0
20241205,130200,0,203,203,203,203,0
20241205,130100,0,203,203,203,203,0
20241205,130000,0,203,203,203,203,0
20241205,125900,0,203,203,203,203,0
20241205,125800,0,203,203,203,203,0
20241205,125700,0,203,203,203,203,0
20241205,125600,0,203,203,203,203,0
20241205,125500,0,203,203,203,203,0
20241205,125400,0,203,203,203,203,0
20241205,125300,0,203,203,203,203,0
20241205,125200,0,203,203,203,203,0
20241205,125100,0,203,203,203,203,0
20241205,125000,0,203,203,203,203,0
20241205,124900,0,203,203,203,203,0
20241205,124800,0,203,203,203,203,0
20241205,124700,0,203,203,203,203,0
20241205,124600,0,203,203,203,203,0
20241205,124500,0,203,203,203,203,0
20241205,124400,0,203,203,203,203,0
20241205,124300,0,203,203,203,203,0
20241205,124200,0,203,203,203,203,0
20241205,124100,0,203,203,203,203,0
20241205,124000,0,203,203,203,203,0
20241205,123900,0,203,203,203,203,0
20241205,123800,0,203,203,203,203,0
20241205,123700,0,203,203,203,203,0
20241205,123600,0,203,203,203,203,0
20241205,123500,0,203,203,203,203,0
20241205,123400,0,203,203,203,203,0
20241205,123300,0,203,203,203,203,0
20241205,123200,0,203,203,203,203,0
20241205,123100,0,203,203,203,203,0
20241205,123000,0,203,203,203,203,0
20241205,122900,0,203,203,203,203,0
20241205,122800,0,203,203,203,203,0
20241205,122700,0,203,203,203,203,0
20241205,122600,0,203,203,203,203,0
20241205,122500,0,203,203,203,203,0
20241205,122400,0,203,203,203,203,0
20241205,122300,0,203,203,203,203,0
20241205,122200,0,203,203,203,203,0
20241205,122100,0,203,203,203,203,0
20241205,122000,0,203,203,203,203,0
20241205,121900,0,203,203,203,203,0
20241205,121800,0,203,203,203,203,0
20241205,121700,0,203,203,203,203,0
20241205,121600,0,203,203,203,203,0
20241205,121500,0,203,203,203,203,0
20241205,121400,0,203,203,203,203,0
20241205,121300,0,203,203,203,203,0
20241205,121200,0,203,203,203,203,0
20241205,121100,0,203,203,203,203,0
20241205,121000,0,203,203,203,203,0
20241205,120900,0,203,203,203,203,0
20241205,120800,0,203,203,203,203,0
20241205,120700,0,203,203,203,203,0
20241205,120600,0,203,203,203,203,0
20241205,120500,0,203,203,203,203,0
20241205,120400,0,203,203,203,203,0
20241205,120300,0,203,203,203,203,0
20241205,120200,0,203,203,203,203,0
20241205,120100,0,203,203,203,203,0
20241205,120000,0,203,203,203,203,0
20241205,115900,0,203,203,203,203,0
20241205,115800,0,203,203,203,203,0
20241205,115700,0,203,203,203,203,0
20241205,115600,0,203,203,203,203,0
20241205,115500,0,203,203,203,203,0
20241205,115400,0,203,203,203,203,0
20241205,115300,0,203,203,203,203,0
20241205,115200,0,203,203,203,203,0
20241205,115100,0,203,203,203,203,0
20241205,115000,0,203,203,203,203,0
20241205,114900,0,203,203,203,203,0
20241205,114800,0,203,203,203,203,0
20241205,114700,0,203,203,203,203,0
20241205,114600,0,203,203,203,203,0
20241205,114500,0,203,203,203,203,0
20241205,114400,0,203,203,203,203,0
20241205,114300,0,203,203,203,203,0
20241205,114200,0,203,203,203,203,0
20241205,114100,0,203,203,203,203,0
20241205,114000,0,203,203,203,203,0
20241205,113900,0,203,203,203,203,0
20241205,113800,0,203,203,203,203,0
20241205,113700,0,203,203,203,203,0
20241205,113600,0,203,203,203,203,0
20241205,113500,0,203,203,203,203,0
20241205,113400,0,203,203,203,203,0
20241205,113300,0,203,203,203,203,0
20241205,113200,0,203,203,203,203,0
20241205,113100,0,203,203,203,203,0
20241205,113000,0,203,203,203,203,0
20241205,112900,0,203,203,203,203,0
20241205,112800,0,203,203,203,203,0
20241205,112700,0,203,203,203,203,0
20241205,112600,0,203,203,203,203,0
20241205,112500,0,203,203,203,203,0
20241205,112400,0,203,203,203,203,0
20241205,112300,0,203,203,203,203,0
20241205,112200,0,203,203,203,203,0
20241205,112100,0,203,203,203,203,0
20241205,112000,0,203,203,203,203,0
20241205,111900,0,203,203,203,203,0
20241205,111800,0,203,203,203,203,0
20241205,111700,0,203,203,203,203,0
20241205,111600,0,203,203,203,203,0
20241205,111500,0,203,203,203,203,0
20241205,111400,0,203,203,203,203,0
20241205,111300,0,203,203,203,203,0
20241205,111200,0,203,203,203,203,0
20241205,111100,0,203,203,203,203,0
20241205,111000,0,203,203,203,203,0
20241205,110900,0,203,203,203,203,0
20241205,110800,0,203,203,203,203,0
20241205,110700,0,203,203,203,203,0
20241205,110600,0,203,203,203,203,0
20241205,110500,0,203,203,203,203,0
20241205,110400,0,203,203,203,203,0
20241205,110300,0,203,203,203,203,0
20241205,110200,0,203,203,203,203,0
20241205,110100,0,203,203,203,203,0
20241205,110000,0,203,203,203,203,0
20241205,105900,0,203,203,203,203,0
20241205,105800,0,203,203,203,203,0
20241205,105700,0,203,203,203,203,0
20241205,105600,0,203,203,203,203,0
20241205,105500,0,203,203,203,203,0
20241205,105400,0,203,203,203,203,0
20241205,105300,0,203,203,203,203,0
20241205,105200,0,203,203,203,203,0
20241205,105100,0,203,203,203,203,0
20241205,105000,0,203,203,203,203,0
20241205,104900,0,203,203,203,203,0
20241205,104800,0,203,203,203,203,0
20241205,104700,0,203,203,203,203,0
20241205,104600,0,203,203,203,203,0
20241205,104500,0,203,203,203,203,0
20241205,104400,0,203,203,203,203,0
20241205,104300,0,203,203,203,203,0
20241205,104200,0,203,203,203,203,0
20241205,104100,0,203,203,203,203,0
20241205,104000,0,203,203,203,203,0
20241205,103900,0,203,203,203,203,0
20241205,103800,0,203,203,203,203,0
20241205,103700,0,203,203,203,203,0
20241205,103600,0,203,203,203,203,0
20241205,103500,0,203,203,203,203,0
20241205,103400,0,203,203,203,203,0
20241205,103300,0,203,203,203,203,0
20241205,103200,0,203,203,203,203,0
20241205,103100,0,203,203,203,203,0
20241205,103000,0,203,203,203,203,0
20241205,102900,0,203,203,203,203,0
20241205,102800,0,203,203,203,203,0
20241205,102700,0,203,203,203,203,0
20241205,102600,0,203,203,203,203,0
20241205,102500,0,203,203,203,203,0
20241205,102400,0,203,203,203,203,0
20241205,102300,0,203,203,203,203,0
20241205,102200,0,203,203,203,203,0
20241205,102100,0,203,203,203,203,0
20241205,102000,0,203,203,203,203,0
20241205,101900,0,203,203,203,203,0
20241205,101800,0,203,203,203,203,0
20241205,101700,0,203,203,203,203,0
20241205,101600,0,203,203,203,203,0
20241205,101500,0,203,203,203,203,0
20241205,101400,0,203,203,203,203,0
20241205,101300,0,203,203,203,203,0
20241205,101200,0,203,203,203,203,0
20241205,101100,0,203,203,203,203,0
20241205,101000,0,203,203,203,203,0
20241205,100900,0,203,203,203,203,0
20241205,100800,0,203,203,203,203,0
20241205,100700,0,203,203,203,203,0
20241205,100600,0,203,203,203,203,0
20241205,100500,0,203,203,203,203,0
20241205,100400,0,203,203,203,203,0
20241205,100300,0,203,203,203,203,0
20241205,100200,0,203,203,203,203,0
20241205,100100,0,203,203,203,203,0
20241205,100000,0,203,203,203,203,0
20241205,095900,0,203,203,203,203,0
20241205,095800,0,203,203,203,203,0
20241205,095700,0,203,203,203,203,0
20241205,095600,0,203,203,203,203,0
20241205,095500,0,203,203,203,203,0
20241205,095400,0,203,203,203,203,0
20241205,095300,0,203,203,203,203,0
20241205,095200,0,203,203,203,203,0
20241205,095100,0,203,203,203,203,0
20241205,095000,0,203,203,203,203,0
20241205,094900,0,203,203,203,203,0
20241205,094800,0,203,203,203,203,0
20241205,094700,0,203,203,203,203,0
20241205,094600,0,203,203,203,203,0
20241205,094500,0,203,203,203,203,0
20241205,094400,0,203,203,203,203,0
20241205,094300,0,203,203,203,203,0
20241205,094200,0,203,203,203,203,0
20241205,094100,0,203,203,203,203,0
20241205,094000,0,203,203,203,203,0
20241205,093900,0,203,203,203,203,0
20241205,093800,0,203,203,203,203,0
20241205,093700,0,203,203,203,203,0
20241205,093600,0,203,203,203,203,0
20241205,093500,0,203,203,203,203,0
20241205,093400,0,203,203,203,203,0
20241205,093300,0,203,203,203,203,0
20241205,093200,0,203,203,203,203,0
20241205,093100,0,203,203,203,203,0
20241205,093000,0,203,203,203,203,0
20241205,092900,0,203,203,203,203,0
20241205,092800,0,203,203,203,203,0
20241205,092700,0,203,203,203,203,0
20241205,092600,0,203,203,203,203,0
20241205,092500,0,203,203,203,203,0
20241205,092400,0,203,203,203,203,0
20241205,092300,0,203,203,203,203,0
20241205,092200,0,203,203,203,203,0
20241205,092100,0,203,203,203,203,0
20241205,092000,0,203,203,203,203,0
20241205,091900,0,203,203,203,203,0
20241205,091800,0,203,203,203,203,0
20241205,091700,0,203,203,203,203,0
20241205,091600,0,203,203,203,203,0
20241205,091500,0,203,203,203,203,0
20241205,091400,0,203,203,203,203,0
20241205,091300,0,203,203,203,203,0
20241205,091200,0,203,203,203,203,0
20241205,091100,0,203,203,203,203,0
20241205,091000,0,203,203,203,203,0
20241205,090900,0,203,203,203,203,0
20241205,090800,0,203,203,203,203,0
20241205,090700,0,203,203,203,203,0
20241205,090600,0,203,203,203,203,0
20241205,090500,0,203,203,203,203,0
20241205,090400,0,203,203,203,203,0
20241205,090300,0,203,203,203,203,0
20241205,090200,0,203,203,203,203,0
20241205,090100,0,203,203,203,203,0
20241205,090000,0,203,203,203,203,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203900 0 203 203 203 203 0
3 20241205 203800 0 203 203 203 203 0
4 20241205 203700 0 203 203 203 203 0
5 20241205 203600 0 203 203 203 203 0
6 20241205 203500 0 203 203 203 203 0
7 20241205 203400 0 203 203 203 203 0
8 20241205 203300 0 203 203 203 203 0
9 20241205 203200 0 203 203 203 203 0
10 20241205 203100 0 203 203 203 203 0
11 20241205 203000 0 203 203 203 203 0
12 20241205 202900 0 203 203 203 203 0
13 20241205 202800 0 203 203 203 203 0
14 20241205 202700 0 203 203 203 203 0
15 20241205 202600 0 203 203 203 203 0
16 20241205 202500 0 203 203 203 203 0
17 20241205 202400 0 203 203 203 203 0
18 20241205 202300 0 203 203 203 203 0
19 20241205 202200 0 203 203 203 203 0
20 20241205 202100 0 203 203 203 203 0
21 20241205 202000 0 203 203 203 203 0
22 20241205 201900 0 203 203 203 203 0
23 20241205 201800 0 203 203 203 203 0
24 20241205 201700 0 203 203 203 203 0
25 20241205 201600 0 203 203 203 203 0
26 20241205 201500 0 203 203 203 203 0
27 20241205 201400 0 203 203 203 203 0
28 20241205 201300 0 203 203 203 203 0
29 20241205 201200 0 203 203 203 203 0
30 20241205 201100 0 203 203 203 203 0
31 20241205 201000 0 203 203 203 203 0
32 20241205 200900 0 203 203 203 203 0
33 20241205 200800 0 203 203 203 203 0
34 20241205 200700 0 203 203 203 203 0
35 20241205 200600 0 203 203 203 203 0
36 20241205 200500 0 203 203 203 203 0
37 20241205 200400 0 203 203 203 203 0
38 20241205 200300 0 203 203 203 203 0
39 20241205 200200 0 203 203 203 203 0
40 20241205 200100 0 203 203 203 203 0
41 20241205 200000 0 203 203 203 203 0
42 20241205 195900 0 203 203 203 203 0
43 20241205 195800 0 203 203 203 203 0
44 20241205 195700 0 203 203 203 203 0
45 20241205 195600 0 203 203 203 203 0
46 20241205 195500 0 203 203 203 203 0
47 20241205 195400 0 203 203 203 203 0
48 20241205 195300 0 203 203 203 203 0
49 20241205 195200 0 203 203 203 203 0
50 20241205 195100 0 203 203 203 203 0
51 20241205 195000 0 203 203 203 203 0
52 20241205 194900 0 203 203 203 203 0
53 20241205 194800 0 203 203 203 203 0
54 20241205 194700 0 203 203 203 203 0
55 20241205 194600 0 203 203 203 203 0
56 20241205 194500 0 203 203 203 203 0
57 20241205 194400 0 203 203 203 203 0
58 20241205 194300 0 203 203 203 203 0
59 20241205 194200 0 203 203 203 203 0
60 20241205 194100 0 203 203 203 203 0
61 20241205 194000 0 203 203 203 203 0
62 20241205 193900 0 203 203 203 203 0
63 20241205 193800 0 203 203 203 203 0
64 20241205 193700 0 203 203 203 203 0
65 20241205 193600 0 203 203 203 203 0
66 20241205 193500 0 203 203 203 203 0
67 20241205 193400 0 203 203 203 203 0
68 20241205 193300 0 203 203 203 203 0
69 20241205 193200 0 203 203 203 203 0
70 20241205 193100 0 203 203 203 203 0
71 20241205 193000 0 203 203 203 203 0
72 20241205 192900 0 203 203 203 203 0
73 20241205 192800 0 203 203 203 203 0
74 20241205 192700 0 203 203 203 203 0
75 20241205 192600 0 203 203 203 203 0
76 20241205 192500 0 203 203 203 203 0
77 20241205 192400 0 203 203 203 203 0
78 20241205 192300 0 203 203 203 203 0
79 20241205 192200 0 203 203 203 203 0
80 20241205 192100 0 203 203 203 203 0
81 20241205 192000 0 203 203 203 203 0
82 20241205 191900 0 203 203 203 203 0
83 20241205 191800 0 203 203 203 203 0
84 20241205 191700 0 203 203 203 203 0
85 20241205 191600 0 203 203 203 203 0
86 20241205 191500 0 203 203 203 203 0
87 20241205 191400 0 203 203 203 203 0
88 20241205 191300 0 203 203 203 203 0
89 20241205 191200 0 203 203 203 203 0
90 20241205 191100 0 203 203 203 203 0
91 20241205 191000 0 203 203 203 203 0
92 20241205 190900 0 203 203 203 203 0
93 20241205 190800 0 203 203 203 203 0
94 20241205 190700 0 203 203 203 203 0
95 20241205 190600 0 203 203 203 203 0
96 20241205 190500 0 203 203 203 203 0
97 20241205 190400 0 203 203 203 203 0
98 20241205 190300 0 203 203 203 203 0
99 20241205 190200 0 203 203 203 203 0
100 20241205 190100 0 203 203 203 203 0
101 20241205 190000 0 203 203 203 203 0
102 20241205 185900 0 203 203 203 203 0
103 20241205 185800 0 203 203 203 203 0
104 20241205 185700 0 203 203 203 203 0
105 20241205 185600 0 203 203 203 203 0
106 20241205 185500 0 203 203 203 203 0
107 20241205 185400 0 203 203 203 203 0
108 20241205 185300 0 203 203 203 203 0
109 20241205 185200 0 203 203 203 203 0
110 20241205 185100 0 203 203 203 203 0
111 20241205 185000 0 203 203 203 203 0
112 20241205 184900 0 203 203 203 203 0
113 20241205 184800 0 203 203 203 203 0
114 20241205 184700 0 203 203 203 203 0
115 20241205 184600 0 203 203 203 203 0
116 20241205 184500 0 203 203 203 203 0
117 20241205 184400 0 203 203 203 203 0
118 20241205 184300 0 203 203 203 203 0
119 20241205 184200 0 203 203 203 203 0
120 20241205 184100 0 203 203 203 203 0
121 20241205 184000 0 203 203 203 203 0
122 20241205 183900 0 203 203 203 203 0
123 20241205 183800 0 203 203 203 203 0
124 20241205 183700 0 203 203 203 203 0
125 20241205 183600 0 203 203 203 203 0
126 20241205 183500 0 203 203 203 203 0
127 20241205 183400 0 203 203 203 203 0
128 20241205 183300 0 203 203 203 203 0
129 20241205 183200 0 203 203 203 203 0
130 20241205 183100 0 203 203 203 203 0
131 20241205 183000 0 203 203 203 203 0
132 20241205 182900 0 203 203 203 203 0
133 20241205 182800 0 203 203 203 203 0
134 20241205 182700 0 203 203 203 203 0
135 20241205 182600 0 203 203 203 203 0
136 20241205 182500 0 203 203 203 203 0
137 20241205 182400 0 203 203 203 203 0
138 20241205 182300 0 203 203 203 203 0
139 20241205 182200 0 203 203 203 203 0
140 20241205 182100 0 203 203 203 203 0
141 20241205 182000 0 203 203 203 203 0
142 20241205 181900 0 203 203 203 203 0
143 20241205 181800 0 203 203 203 203 0
144 20241205 181700 0 203 203 203 203 0
145 20241205 181600 0 203 203 203 203 0
146 20241205 181500 0 203 203 203 203 0
147 20241205 181400 0 203 203 203 203 0
148 20241205 181300 0 203 203 203 203 0
149 20241205 181200 0 203 203 203 203 0
150 20241205 181100 0 203 203 203 203 0
151 20241205 181000 0 203 203 203 203 0
152 20241205 180900 0 203 203 203 203 0
153 20241205 180800 0 203 203 203 203 0
154 20241205 180700 0 203 203 203 203 0
155 20241205 180600 0 203 203 203 203 0
156 20241205 180500 0 203 203 203 203 0
157 20241205 180400 0 203 203 203 203 0
158 20241205 180300 0 203 203 203 203 0
159 20241205 180200 0 203 203 203 203 0
160 20241205 180100 0 203 203 203 203 0
161 20241205 180000 0 203 203 203 203 0
162 20241205 175900 0 203 203 203 203 0
163 20241205 175800 0 203 203 203 203 0
164 20241205 175700 0 203 203 203 203 0
165 20241205 175600 0 203 203 203 203 0
166 20241205 175500 0 203 203 203 203 0
167 20241205 175400 0 203 203 203 203 0
168 20241205 175300 0 203 203 203 203 0
169 20241205 175200 0 203 203 203 203 0
170 20241205 175100 0 203 203 203 203 0
171 20241205 175000 0 203 203 203 203 0
172 20241205 174900 0 203 203 203 203 0
173 20241205 174800 0 203 203 203 203 0
174 20241205 174700 0 203 203 203 203 0
175 20241205 174600 0 203 203 203 203 0
176 20241205 174500 0 203 203 203 203 0
177 20241205 174400 0 203 203 203 203 0
178 20241205 174300 0 203 203 203 203 0
179 20241205 174200 0 203 203 203 203 0
180 20241205 174100 0 203 203 203 203 0
181 20241205 174000 0 203 203 203 203 0
182 20241205 173900 0 203 203 203 203 0
183 20241205 173800 0 203 203 203 203 0
184 20241205 173700 0 203 203 203 203 0
185 20241205 173600 0 203 203 203 203 0
186 20241205 173500 0 203 203 203 203 0
187 20241205 173400 0 203 203 203 203 0
188 20241205 173300 0 203 203 203 203 0
189 20241205 173200 0 203 203 203 203 0
190 20241205 173100 0 203 203 203 203 0
191 20241205 173000 0 203 203 203 203 0
192 20241205 172900 0 203 203 203 203 0
193 20241205 172800 0 203 203 203 203 0
194 20241205 172700 0 203 203 203 203 0
195 20241205 172600 0 203 203 203 203 0
196 20241205 172500 0 203 203 203 203 0
197 20241205 172400 0 203 203 203 203 0
198 20241205 172300 0 203 203 203 203 0
199 20241205 172200 0 203 203 203 203 0
200 20241205 172100 0 203 203 203 203 0
201 20241205 172000 0 203 203 203 203 0
202 20241205 171900 0 203 203 203 203 0
203 20241205 171800 0 203 203 203 203 0
204 20241205 171700 0 203 203 203 203 0
205 20241205 171600 0 203 203 203 203 0
206 20241205 171500 0 203 203 203 203 0
207 20241205 171400 0 203 203 203 203 0
208 20241205 171300 0 203 203 203 203 0
209 20241205 171200 0 203 203 203 203 0
210 20241205 171100 0 203 203 203 203 0
211 20241205 171000 0 203 203 203 203 0
212 20241205 170900 0 203 203 203 203 0
213 20241205 170800 0 203 203 203 203 0
214 20241205 170700 0 203 203 203 203 0
215 20241205 170600 0 203 203 203 203 0
216 20241205 170500 0 203 203 203 203 0
217 20241205 170400 0 203 203 203 203 0
218 20241205 170300 0 203 203 203 203 0
219 20241205 170200 0 203 203 203 203 0
220 20241205 170100 0 203 203 203 203 0
221 20241205 170000 0 203 203 203 203 0
222 20241205 165900 0 203 203 203 203 0
223 20241205 165800 0 203 203 203 203 0
224 20241205 165700 0 203 203 203 203 0
225 20241205 165600 0 203 203 203 203 0
226 20241205 165500 0 203 203 203 203 0
227 20241205 165400 0 203 203 203 203 0
228 20241205 165300 0 203 203 203 203 0
229 20241205 165200 0 203 203 203 203 0
230 20241205 165100 0 203 203 203 203 0
231 20241205 165000 0 203 203 203 203 0
232 20241205 164900 0 203 203 203 203 0
233 20241205 164800 0 203 203 203 203 0
234 20241205 164700 0 203 203 203 203 0
235 20241205 164600 0 203 203 203 203 0
236 20241205 164500 0 203 203 203 203 0
237 20241205 164400 0 203 203 203 203 0
238 20241205 164300 0 203 203 203 203 0
239 20241205 164200 0 203 203 203 203 0
240 20241205 164100 0 203 203 203 203 0
241 20241205 164000 0 203 203 203 203 0
242 20241205 163900 0 203 203 203 203 0
243 20241205 163800 0 203 203 203 203 0
244 20241205 163700 0 203 203 203 203 0
245 20241205 163600 0 203 203 203 203 0
246 20241205 163500 0 203 203 203 203 0
247 20241205 163400 0 203 203 203 203 0
248 20241205 163300 0 203 203 203 203 0
249 20241205 163200 0 203 203 203 203 0
250 20241205 163100 0 203 203 203 203 0
251 20241205 163000 0 203 203 203 203 0
252 20241205 162900 0 203 203 203 203 0
253 20241205 162800 0 203 203 203 203 0
254 20241205 162700 0 203 203 203 203 0
255 20241205 162600 0 203 203 203 203 0
256 20241205 162500 0 203 203 203 203 0
257 20241205 162400 0 203 203 203 203 0
258 20241205 162300 0 203 203 203 203 0
259 20241205 162200 0 203 203 203 203 0
260 20241205 162100 0 203 203 203 203 0
261 20241205 162000 0 203 203 203 203 0
262 20241205 161900 0 203 203 203 203 0
263 20241205 161800 0 203 203 203 203 0
264 20241205 161700 0 203 203 203 203 0
265 20241205 161600 0 203 203 203 203 0
266 20241205 161500 0 203 203 203 203 0
267 20241205 161400 0 203 203 203 203 0
268 20241205 161300 0 203 203 203 203 0
269 20241205 161200 0 203 203 203 203 0
270 20241205 161100 0 203 203 203 203 0
271 20241205 161000 0 203 203 203 203 0
272 20241205 160900 0 203 203 203 203 0
273 20241205 160800 0 203 203 203 203 0
274 20241205 160700 0 203 203 203 203 0
275 20241205 160600 0 203 203 203 203 0
276 20241205 160500 0 203 203 203 203 0
277 20241205 160400 0 203 203 203 203 0
278 20241205 160300 0 203 203 203 203 0
279 20241205 160200 0 203 203 203 203 0
280 20241205 160100 0 203 203 203 203 0
281 20241205 160000 0 203 203 203 203 0
282 20241205 155900 0 203 203 203 203 0
283 20241205 155800 0 203 203 203 203 0
284 20241205 155700 0 203 203 203 203 0
285 20241205 155600 0 203 203 203 203 0
286 20241205 155500 0 203 203 203 203 0
287 20241205 155400 0 203 203 203 203 0
288 20241205 155300 0 203 203 203 203 0
289 20241205 155200 0 203 203 203 203 0
290 20241205 155100 0 203 203 203 203 0
291 20241205 155000 0 203 203 203 203 0
292 20241205 154900 0 203 203 203 203 0
293 20241205 154800 0 203 203 203 203 0
294 20241205 154700 0 203 203 203 203 0
295 20241205 154600 0 203 203 203 203 0
296 20241205 154500 0 203 203 203 203 0
297 20241205 154400 0 203 203 203 203 0
298 20241205 154300 0 203 203 203 203 0
299 20241205 154200 0 203 203 203 203 0
300 20241205 154100 0 203 203 203 203 0
301 20241205 154000 0 203 203 203 203 0
302 20241205 153900 0 203 203 203 203 0
303 20241205 153800 0 203 203 203 203 0
304 20241205 153700 0 203 203 203 203 0
305 20241205 153600 0 203 203 203 203 0
306 20241205 153500 0 203 203 203 203 0
307 20241205 153400 0 203 203 203 203 0
308 20241205 153300 0 203 203 203 203 0
309 20241205 153200 0 203 203 203 203 0
310 20241205 153100 0 203 203 203 203 0
311 20241205 153000 0 203 203 203 203 0
312 20241205 152900 0 203 203 203 203 0
313 20241205 152800 0 203 203 203 203 0
314 20241205 152700 0 203 203 203 203 0
315 20241205 152600 0 203 203 203 203 0
316 20241205 152500 0 203 203 203 203 0
317 20241205 152400 0 203 203 203 203 0
318 20241205 152300 0 203 203 203 203 0
319 20241205 152200 0 203 203 203 203 0
320 20241205 152100 0 203 203 203 203 0
321 20241205 152000 0 203 203 203 203 0
322 20241205 151900 0 203 203 203 203 0
323 20241205 151800 0 203 203 203 203 0
324 20241205 151700 0 203 203 203 203 0
325 20241205 151600 0 203 203 203 203 0
326 20241205 151500 0 203 203 203 203 0
327 20241205 151400 0 203 203 203 203 0
328 20241205 151300 0 203 203 203 203 0
329 20241205 151200 0 203 203 203 203 0
330 20241205 151100 0 203 203 203 203 0
331 20241205 151000 0 203 203 203 203 0
332 20241205 150900 0 203 203 203 203 0
333 20241205 150800 0 203 203 203 203 0
334 20241205 150700 0 203 203 203 203 0
335 20241205 150600 0 203 203 203 203 0
336 20241205 150500 0 203 203 203 203 0
337 20241205 150400 0 203 203 203 203 0
338 20241205 150300 0 203 203 203 203 0
339 20241205 150200 0 203 203 203 203 0
340 20241205 150100 0 203 203 203 203 0
341 20241205 150000 0 203 203 203 203 0
342 20241205 145900 0 203 203 203 203 0
343 20241205 145800 0 203 203 203 203 0
344 20241205 145700 0 203 203 203 203 0
345 20241205 145600 0 203 203 203 203 0
346 20241205 145500 0 203 203 203 203 0
347 20241205 145400 0 203 203 203 203 0
348 20241205 145300 0 203 203 203 203 0
349 20241205 145200 0 203 203 203 203 0
350 20241205 145100 0 203 203 203 203 0
351 20241205 145000 0 203 203 203 203 0
352 20241205 144900 0 203 203 203 203 0
353 20241205 144800 0 203 203 203 203 0
354 20241205 144700 0 203 203 203 203 0
355 20241205 144600 0 203 203 203 203 0
356 20241205 144500 0 203 203 203 203 0
357 20241205 144400 0 203 203 203 203 0
358 20241205 144300 0 203 203 203 203 0
359 20241205 144200 0 203 203 203 203 0
360 20241205 144100 0 203 203 203 203 0
361 20241205 144000 0 203 203 203 203 0
362 20241205 143900 0 203 203 203 203 0
363 20241205 143800 0 203 203 203 203 0
364 20241205 143700 0 203 203 203 203 0
365 20241205 143600 0 203 203 203 203 0
366 20241205 143500 0 203 203 203 203 0
367 20241205 143400 0 203 203 203 203 0
368 20241205 143300 0 203 203 203 203 0
369 20241205 143200 0 203 203 203 203 0
370 20241205 143100 0 203 203 203 203 0
371 20241205 143000 0 203 203 203 203 0
372 20241205 142900 0 203 203 203 203 0
373 20241205 142800 0 203 203 203 203 0
374 20241205 142700 0 203 203 203 203 0
375 20241205 142600 0 203 203 203 203 0
376 20241205 142500 0 203 203 203 203 0
377 20241205 142400 0 203 203 203 203 0
378 20241205 142300 0 203 203 203 203 0
379 20241205 142200 0 203 203 203 203 0
380 20241205 142100 0 203 203 203 203 0
381 20241205 142000 0 203 203 203 203 0
382 20241205 141900 0 203 203 203 203 0
383 20241205 141800 0 203 203 203 203 0
384 20241205 141700 0 203 203 203 203 0
385 20241205 141600 0 203 203 203 203 0
386 20241205 141500 0 203 203 203 203 0
387 20241205 141400 0 203 203 203 203 0
388 20241205 141300 0 203 203 203 203 0
389 20241205 141200 0 203 203 203 203 0
390 20241205 141100 0 203 203 203 203 0
391 20241205 141000 0 203 203 203 203 0
392 20241205 140900 0 203 203 203 203 0
393 20241205 140800 0 203 203 203 203 0
394 20241205 140700 0 203 203 203 203 0
395 20241205 140600 0 203 203 203 203 0
396 20241205 140500 0 203 203 203 203 0
397 20241205 140400 0 203 203 203 203 0
398 20241205 140300 0 203 203 203 203 0
399 20241205 140200 0 203 203 203 203 0
400 20241205 140100 0 203 203 203 203 0
401 20241205 140000 0 203 203 203 203 0
402 20241205 135900 0 203 203 203 203 0
403 20241205 135800 0 203 203 203 203 0
404 20241205 135700 0 203 203 203 203 0
405 20241205 135600 0 203 203 203 203 0
406 20241205 135500 0 203 203 203 203 0
407 20241205 135400 0 203 203 203 203 0
408 20241205 135300 0 203 203 203 203 0
409 20241205 135200 0 203 203 203 203 0
410 20241205 135100 0 203 203 203 203 0
411 20241205 135000 0 203 203 203 203 0
412 20241205 134900 0 203 203 203 203 0
413 20241205 134800 0 203 203 203 203 0
414 20241205 134700 0 203 203 203 203 0
415 20241205 134600 0 203 203 203 203 0
416 20241205 134500 0 203 203 203 203 0
417 20241205 134400 0 203 203 203 203 0
418 20241205 134300 0 203 203 203 203 0
419 20241205 134200 0 203 203 203 203 0
420 20241205 134100 0 203 203 203 203 0
421 20241205 134000 0 203 203 203 203 0
422 20241205 133900 0 203 203 203 203 0
423 20241205 133800 0 203 203 203 203 0
424 20241205 133700 0 203 203 203 203 0
425 20241205 133600 0 203 203 203 203 0
426 20241205 133500 0 203 203 203 203 0
427 20241205 133400 0 203 203 203 203 0
428 20241205 133300 0 203 203 203 203 0
429 20241205 133200 0 203 203 203 203 0
430 20241205 133100 0 203 203 203 203 0
431 20241205 133000 0 203 203 203 203 0
432 20241205 132900 0 203 203 203 203 0
433 20241205 132800 0 203 203 203 203 0
434 20241205 132700 0 203 203 203 203 0
435 20241205 132600 0 203 203 203 203 0
436 20241205 132500 0 203 203 203 203 0
437 20241205 132400 0 203 203 203 203 0
438 20241205 132300 0 203 203 203 203 0
439 20241205 132200 0 203 203 203 203 0
440 20241205 132100 0 203 203 203 203 0
441 20241205 132000 0 203 203 203 203 0
442 20241205 131900 0 203 203 203 203 0
443 20241205 131800 0 203 203 203 203 0
444 20241205 131700 0 203 203 203 203 0
445 20241205 131600 0 203 203 203 203 0
446 20241205 131500 0 203 203 203 203 0
447 20241205 131400 0 203 203 203 203 0
448 20241205 131300 0 203 203 203 203 0
449 20241205 131200 0 203 203 203 203 0
450 20241205 131100 0 203 203 203 203 0
451 20241205 131000 0 203 203 203 203 0
452 20241205 130900 0 203 203 203 203 0
453 20241205 130800 0 203 203 203 203 0
454 20241205 130700 0 203 203 203 203 0
455 20241205 130600 0 203 203 203 203 0
456 20241205 130500 0 203 203 203 203 0
457 20241205 130400 0 203 203 203 203 0
458 20241205 130300 0 203 203 203 203 0
459 20241205 130200 0 203 203 203 203 0
460 20241205 130100 0 203 203 203 203 0
461 20241205 130000 0 203 203 203 203 0
462 20241205 125900 0 203 203 203 203 0
463 20241205 125800 0 203 203 203 203 0
464 20241205 125700 0 203 203 203 203 0
465 20241205 125600 0 203 203 203 203 0
466 20241205 125500 0 203 203 203 203 0
467 20241205 125400 0 203 203 203 203 0
468 20241205 125300 0 203 203 203 203 0
469 20241205 125200 0 203 203 203 203 0
470 20241205 125100 0 203 203 203 203 0
471 20241205 125000 0 203 203 203 203 0
472 20241205 124900 0 203 203 203 203 0
473 20241205 124800 0 203 203 203 203 0
474 20241205 124700 0 203 203 203 203 0
475 20241205 124600 0 203 203 203 203 0
476 20241205 124500 0 203 203 203 203 0
477 20241205 124400 0 203 203 203 203 0
478 20241205 124300 0 203 203 203 203 0
479 20241205 124200 0 203 203 203 203 0
480 20241205 124100 0 203 203 203 203 0
481 20241205 124000 0 203 203 203 203 0
482 20241205 123900 0 203 203 203 203 0
483 20241205 123800 0 203 203 203 203 0
484 20241205 123700 0 203 203 203 203 0
485 20241205 123600 0 203 203 203 203 0
486 20241205 123500 0 203 203 203 203 0
487 20241205 123400 0 203 203 203 203 0
488 20241205 123300 0 203 203 203 203 0
489 20241205 123200 0 203 203 203 203 0
490 20241205 123100 0 203 203 203 203 0
491 20241205 123000 0 203 203 203 203 0
492 20241205 122900 0 203 203 203 203 0
493 20241205 122800 0 203 203 203 203 0
494 20241205 122700 0 203 203 203 203 0
495 20241205 122600 0 203 203 203 203 0
496 20241205 122500 0 203 203 203 203 0
497 20241205 122400 0 203 203 203 203 0
498 20241205 122300 0 203 203 203 203 0
499 20241205 122200 0 203 203 203 203 0
500 20241205 122100 0 203 203 203 203 0
501 20241205 122000 0 203 203 203 203 0
502 20241205 121900 0 203 203 203 203 0
503 20241205 121800 0 203 203 203 203 0
504 20241205 121700 0 203 203 203 203 0
505 20241205 121600 0 203 203 203 203 0
506 20241205 121500 0 203 203 203 203 0
507 20241205 121400 0 203 203 203 203 0
508 20241205 121300 0 203 203 203 203 0
509 20241205 121200 0 203 203 203 203 0
510 20241205 121100 0 203 203 203 203 0
511 20241205 121000 0 203 203 203 203 0
512 20241205 120900 0 203 203 203 203 0
513 20241205 120800 0 203 203 203 203 0
514 20241205 120700 0 203 203 203 203 0
515 20241205 120600 0 203 203 203 203 0
516 20241205 120500 0 203 203 203 203 0
517 20241205 120400 0 203 203 203 203 0
518 20241205 120300 0 203 203 203 203 0
519 20241205 120200 0 203 203 203 203 0
520 20241205 120100 0 203 203 203 203 0
521 20241205 120000 0 203 203 203 203 0
522 20241205 115900 0 203 203 203 203 0
523 20241205 115800 0 203 203 203 203 0
524 20241205 115700 0 203 203 203 203 0
525 20241205 115600 0 203 203 203 203 0
526 20241205 115500 0 203 203 203 203 0
527 20241205 115400 0 203 203 203 203 0
528 20241205 115300 0 203 203 203 203 0
529 20241205 115200 0 203 203 203 203 0
530 20241205 115100 0 203 203 203 203 0
531 20241205 115000 0 203 203 203 203 0
532 20241205 114900 0 203 203 203 203 0
533 20241205 114800 0 203 203 203 203 0
534 20241205 114700 0 203 203 203 203 0
535 20241205 114600 0 203 203 203 203 0
536 20241205 114500 0 203 203 203 203 0
537 20241205 114400 0 203 203 203 203 0
538 20241205 114300 0 203 203 203 203 0
539 20241205 114200 0 203 203 203 203 0
540 20241205 114100 0 203 203 203 203 0
541 20241205 114000 0 203 203 203 203 0
542 20241205 113900 0 203 203 203 203 0
543 20241205 113800 0 203 203 203 203 0
544 20241205 113700 0 203 203 203 203 0
545 20241205 113600 0 203 203 203 203 0
546 20241205 113500 0 203 203 203 203 0
547 20241205 113400 0 203 203 203 203 0
548 20241205 113300 0 203 203 203 203 0
549 20241205 113200 0 203 203 203 203 0
550 20241205 113100 0 203 203 203 203 0
551 20241205 113000 0 203 203 203 203 0
552 20241205 112900 0 203 203 203 203 0
553 20241205 112800 0 203 203 203 203 0
554 20241205 112700 0 203 203 203 203 0
555 20241205 112600 0 203 203 203 203 0
556 20241205 112500 0 203 203 203 203 0
557 20241205 112400 0 203 203 203 203 0
558 20241205 112300 0 203 203 203 203 0
559 20241205 112200 0 203 203 203 203 0
560 20241205 112100 0 203 203 203 203 0
561 20241205 112000 0 203 203 203 203 0
562 20241205 111900 0 203 203 203 203 0
563 20241205 111800 0 203 203 203 203 0
564 20241205 111700 0 203 203 203 203 0
565 20241205 111600 0 203 203 203 203 0
566 20241205 111500 0 203 203 203 203 0
567 20241205 111400 0 203 203 203 203 0
568 20241205 111300 0 203 203 203 203 0
569 20241205 111200 0 203 203 203 203 0
570 20241205 111100 0 203 203 203 203 0
571 20241205 111000 0 203 203 203 203 0
572 20241205 110900 0 203 203 203 203 0
573 20241205 110800 0 203 203 203 203 0
574 20241205 110700 0 203 203 203 203 0
575 20241205 110600 0 203 203 203 203 0
576 20241205 110500 0 203 203 203 203 0
577 20241205 110400 0 203 203 203 203 0
578 20241205 110300 0 203 203 203 203 0
579 20241205 110200 0 203 203 203 203 0
580 20241205 110100 0 203 203 203 203 0
581 20241205 110000 0 203 203 203 203 0
582 20241205 105900 0 203 203 203 203 0
583 20241205 105800 0 203 203 203 203 0
584 20241205 105700 0 203 203 203 203 0
585 20241205 105600 0 203 203 203 203 0
586 20241205 105500 0 203 203 203 203 0
587 20241205 105400 0 203 203 203 203 0
588 20241205 105300 0 203 203 203 203 0
589 20241205 105200 0 203 203 203 203 0
590 20241205 105100 0 203 203 203 203 0
591 20241205 105000 0 203 203 203 203 0
592 20241205 104900 0 203 203 203 203 0
593 20241205 104800 0 203 203 203 203 0
594 20241205 104700 0 203 203 203 203 0
595 20241205 104600 0 203 203 203 203 0
596 20241205 104500 0 203 203 203 203 0
597 20241205 104400 0 203 203 203 203 0
598 20241205 104300 0 203 203 203 203 0
599 20241205 104200 0 203 203 203 203 0
600 20241205 104100 0 203 203 203 203 0
601 20241205 104000 0 203 203 203 203 0
602 20241205 103900 0 203 203 203 203 0
603 20241205 103800 0 203 203 203 203 0
604 20241205 103700 0 203 203 203 203 0
605 20241205 103600 0 203 203 203 203 0
606 20241205 103500 0 203 203 203 203 0
607 20241205 103400 0 203 203 203 203 0
608 20241205 103300 0 203 203 203 203 0
609 20241205 103200 0 203 203 203 203 0
610 20241205 103100 0 203 203 203 203 0
611 20241205 103000 0 203 203 203 203 0
612 20241205 102900 0 203 203 203 203 0
613 20241205 102800 0 203 203 203 203 0
614 20241205 102700 0 203 203 203 203 0
615 20241205 102600 0 203 203 203 203 0
616 20241205 102500 0 203 203 203 203 0
617 20241205 102400 0 203 203 203 203 0
618 20241205 102300 0 203 203 203 203 0
619 20241205 102200 0 203 203 203 203 0
620 20241205 102100 0 203 203 203 203 0
621 20241205 102000 0 203 203 203 203 0
622 20241205 101900 0 203 203 203 203 0
623 20241205 101800 0 203 203 203 203 0
624 20241205 101700 0 203 203 203 203 0
625 20241205 101600 0 203 203 203 203 0
626 20241205 101500 0 203 203 203 203 0
627 20241205 101400 0 203 203 203 203 0
628 20241205 101300 0 203 203 203 203 0
629 20241205 101200 0 203 203 203 203 0
630 20241205 101100 0 203 203 203 203 0
631 20241205 101000 0 203 203 203 203 0
632 20241205 100900 0 203 203 203 203 0
633 20241205 100800 0 203 203 203 203 0
634 20241205 100700 0 203 203 203 203 0
635 20241205 100600 0 203 203 203 203 0
636 20241205 100500 0 203 203 203 203 0
637 20241205 100400 0 203 203 203 203 0
638 20241205 100300 0 203 203 203 203 0
639 20241205 100200 0 203 203 203 203 0
640 20241205 100100 0 203 203 203 203 0
641 20241205 100000 0 203 203 203 203 0
642 20241205 095900 0 203 203 203 203 0
643 20241205 095800 0 203 203 203 203 0
644 20241205 095700 0 203 203 203 203 0
645 20241205 095600 0 203 203 203 203 0
646 20241205 095500 0 203 203 203 203 0
647 20241205 095400 0 203 203 203 203 0
648 20241205 095300 0 203 203 203 203 0
649 20241205 095200 0 203 203 203 203 0
650 20241205 095100 0 203 203 203 203 0
651 20241205 095000 0 203 203 203 203 0
652 20241205 094900 0 203 203 203 203 0
653 20241205 094800 0 203 203 203 203 0
654 20241205 094700 0 203 203 203 203 0
655 20241205 094600 0 203 203 203 203 0
656 20241205 094500 0 203 203 203 203 0
657 20241205 094400 0 203 203 203 203 0
658 20241205 094300 0 203 203 203 203 0
659 20241205 094200 0 203 203 203 203 0
660 20241205 094100 0 203 203 203 203 0
661 20241205 094000 0 203 203 203 203 0
662 20241205 093900 0 203 203 203 203 0
663 20241205 093800 0 203 203 203 203 0
664 20241205 093700 0 203 203 203 203 0
665 20241205 093600 0 203 203 203 203 0
666 20241205 093500 0 203 203 203 203 0
667 20241205 093400 0 203 203 203 203 0
668 20241205 093300 0 203 203 203 203 0
669 20241205 093200 0 203 203 203 203 0
670 20241205 093100 0 203 203 203 203 0
671 20241205 093000 0 203 203 203 203 0
672 20241205 092900 0 203 203 203 203 0
673 20241205 092800 0 203 203 203 203 0
674 20241205 092700 0 203 203 203 203 0
675 20241205 092600 0 203 203 203 203 0
676 20241205 092500 0 203 203 203 203 0
677 20241205 092400 0 203 203 203 203 0
678 20241205 092300 0 203 203 203 203 0
679 20241205 092200 0 203 203 203 203 0
680 20241205 092100 0 203 203 203 203 0
681 20241205 092000 0 203 203 203 203 0
682 20241205 091900 0 203 203 203 203 0
683 20241205 091800 0 203 203 203 203 0
684 20241205 091700 0 203 203 203 203 0
685 20241205 091600 0 203 203 203 203 0
686 20241205 091500 0 203 203 203 203 0
687 20241205 091400 0 203 203 203 203 0
688 20241205 091300 0 203 203 203 203 0
689 20241205 091200 0 203 203 203 203 0
690 20241205 091100 0 203 203 203 203 0
691 20241205 091000 0 203 203 203 203 0
692 20241205 090900 0 203 203 203 203 0
693 20241205 090800 0 203 203 203 203 0
694 20241205 090700 0 203 203 203 203 0
695 20241205 090600 0 203 203 203 203 0
696 20241205 090500 0 203 203 203 203 0
697 20241205 090400 0 203 203 203 203 0
698 20241205 090300 0 203 203 203 203 0
699 20241205 090200 0 203 203 203 203 0
700 20241205 090100 0 203 203 203 203 0
701 20241205 090000 0 203 203 203 203 0