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

Update 2024-12-03 2719 candle_min

Browse Source
This commit is contained in:
ened
2024-12-03 22:01:33 +09:00
parent e4c3d8981d
commit a3fbeb2c3a
2719 changed files with 1821283 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

658
080010/min/candle-20241203.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,195600,27227600,5210,5210,5210,5210,127
20241203,195500,27227600,5210,5210,5210,5210,0
20241203,195400,27227600,5210,5210,5210,5210,0
20241203,195300,27227600,5210,5210,5210,5210,0
20241203,195200,27227600,5210,5210,5210,5210,0
20241203,195100,27227600,5210,5210,5210,5210,0
20241203,195000,27227600,5210,5210,5210,5210,0
20241203,194900,27227600,5210,5210,5210,5210,0
20241203,194800,27227600,5210,5210,5210,5210,0
20241203,194700,27227600,5210,5210,5210,5210,0
20241203,194600,27227600,5210,5210,5210,5210,0
20241203,194500,27227600,5210,5210,5210,5210,0
20241203,194400,27227600,5210,5210,5210,5210,0
20241203,194300,27227600,5210,5210,5210,5210,0
20241203,194200,27227600,5210,5210,5210,5210,0
20241203,194100,27227600,5210,5210,5210,5210,0
20241203,194000,27227600,5210,5210,5210,5210,0
20241203,193900,27227600,5210,5210,5210,5210,0
20241203,193800,27227600,5210,5210,5210,5210,0
20241203,193700,27227600,5210,5210,5210,5210,0
20241203,193600,27227600,5210,5210,5210,5210,0
20241203,193500,27227600,5210,5210,5210,5210,0
20241203,193400,27227600,5210,5210,5210,5210,0
20241203,193300,27227600,5210,5210,5210,5210,0
20241203,193200,27227600,5210,5210,5210,5210,0
20241203,193100,27227600,5210,5210,5210,5210,0
20241203,193000,27227600,5210,5210,5210,5210,0
20241203,192900,27227600,5210,5210,5210,5210,0
20241203,192800,27227600,5210,5210,5210,5210,0
20241203,192700,27227600,5210,5210,5210,5210,0
20241203,192600,27227600,5210,5210,5210,5210,127
20241203,192500,27227600,5210,5210,5210,5210,0
20241203,192400,27227600,5210,5210,5210,5210,0
20241203,192300,27227600,5210,5210,5210,5210,0
20241203,192200,27227600,5210,5210,5210,5210,0
20241203,192100,27227600,5210,5210,5210,5210,0
20241203,192000,27227600,5210,5210,5210,5210,0
20241203,191900,27227600,5210,5210,5210,5210,0
20241203,191800,27227600,5210,5210,5210,5210,0
20241203,191700,27227600,5210,5210,5210,5210,0
20241203,191600,27227600,5210,5210,5210,5210,0
20241203,191500,27227600,5210,5210,5210,5210,0
20241203,191400,27227600,5210,5210,5210,5210,0
20241203,191300,27227600,5210,5210,5210,5210,0
20241203,191200,27227600,5210,5210,5210,5210,0
20241203,191100,27227600,5210,5210,5210,5210,0
20241203,191000,27227600,5210,5210,5210,5210,0
20241203,190900,27227600,5210,5210,5210,5210,0
20241203,190800,27227600,5210,5210,5210,5210,0
20241203,190700,27227600,5210,5210,5210,5210,0
20241203,190600,27227600,5210,5210,5210,5210,0
20241203,190500,27227600,5210,5210,5210,5210,0
20241203,190400,27227600,5210,5210,5210,5210,0
20241203,190300,27227600,5210,5210,5210,5210,0
20241203,190200,27227600,5210,5210,5210,5210,0
20241203,190100,27227600,5210,5210,5210,5210,0
20241203,190000,27227600,5210,5210,5210,5210,0
20241203,185900,27227600,5210,5210,5210,5210,0
20241203,185800,27227600,5210,5210,5210,5210,0
20241203,185700,27227600,5210,5210,5210,5210,0
20241203,185600,27227600,5210,5210,5210,5210,127
20241203,185500,27227600,5210,5210,5210,5210,0
20241203,185400,27227600,5210,5210,5210,5210,0
20241203,185300,27227600,5210,5210,5210,5210,0
20241203,185200,27227600,5210,5210,5210,5210,0
20241203,185100,27227600,5210,5210,5210,5210,0
20241203,185000,27227600,5210,5210,5210,5210,0
20241203,184900,27227600,5210,5210,5210,5210,0
20241203,184800,27227600,5210,5210,5210,5210,0
20241203,184700,27227600,5210,5210,5210,5210,0
20241203,184600,27227600,5210,5210,5210,5210,0
20241203,184500,27227600,5210,5210,5210,5210,0
20241203,184400,27227600,5210,5210,5210,5210,0
20241203,184300,27227600,5210,5210,5210,5210,0
20241203,184200,27227600,5210,5210,5210,5210,0
20241203,184100,27227600,5210,5210,5210,5210,0
20241203,184000,27227600,5210,5210,5210,5210,0
20241203,183900,27227600,5210,5210,5210,5210,0
20241203,183800,27227600,5210,5210,5210,5210,0
20241203,183700,27227600,5210,5210,5210,5210,0
20241203,183600,27227600,5210,5210,5210,5210,0
20241203,183500,27227600,5210,5210,5210,5210,0
20241203,183400,27227600,5210,5210,5210,5210,0
20241203,183300,27227600,5210,5210,5210,5210,0
20241203,183200,27227600,5210,5210,5210,5210,0
20241203,183100,27227600,5210,5210,5210,5210,0
20241203,183000,27227600,5210,5210,5210,5210,0
20241203,182900,27227600,5210,5210,5210,5210,0
20241203,182800,27227600,5210,5210,5210,5210,0
20241203,182700,27227600,5210,5210,5210,5210,0
20241203,182600,27227600,5210,5210,5210,5210,127
20241203,182500,27227600,5210,5210,5210,5210,0
20241203,182400,27227600,5210,5210,5210,5210,0
20241203,182300,27227600,5210,5210,5210,5210,0
20241203,182200,27227600,5210,5210,5210,5210,0
20241203,182100,27227600,5210,5210,5210,5210,0
20241203,182000,27227600,5210,5210,5210,5210,0
20241203,181900,27227600,5210,5210,5210,5210,0
20241203,181800,27227600,5210,5210,5210,5210,0
20241203,181700,27227600,5210,5210,5210,5210,0
20241203,181600,27227600,5210,5210,5210,5210,0
20241203,181500,27227600,5210,5210,5210,5210,0
20241203,181400,27227600,5210,5210,5210,5210,0
20241203,181300,27227600,5210,5210,5210,5210,0
20241203,181200,27227600,5210,5210,5210,5210,0
20241203,181100,27227600,5210,5210,5210,5210,0
20241203,181000,27227600,5210,5210,5210,5210,0
20241203,180900,27227600,5210,5210,5210,5210,0
20241203,180800,27227600,5210,5210,5210,5210,0
20241203,180700,27227600,5210,5210,5210,5210,0
20241203,180600,27227600,5210,5210,5210,5210,0
20241203,180500,27227600,5210,5210,5210,5210,0
20241203,180400,27227600,5210,5210,5210,5210,0
20241203,180300,27227600,5210,5210,5210,5210,0
20241203,180200,27227600,5210,5210,5210,5210,0
20241203,180100,27227600,5210,5210,5210,5210,0
20241203,180000,27227600,5210,5210,5210,5210,0
20241203,175900,27227600,5210,5210,5210,5210,0
20241203,175800,27227600,5210,5210,5210,5210,0
20241203,175700,27227600,5210,5210,5210,5210,0
20241203,175600,27227600,5210,5210,5210,5210,127
20241203,175500,27227600,5210,5210,5210,5210,0
20241203,175400,27227600,5210,5210,5210,5210,0
20241203,175300,27227600,5210,5210,5210,5210,0
20241203,175200,27227600,5210,5210,5210,5210,0
20241203,175100,27227600,5210,5210,5210,5210,0
20241203,175000,27227600,5210,5210,5210,5210,0
20241203,174900,27227600,5210,5210,5210,5210,0
20241203,174800,27227600,5210,5210,5210,5210,0
20241203,174700,27227600,5210,5210,5210,5210,0
20241203,174600,27227600,5210,5210,5210,5210,0
20241203,174500,27227600,5210,5210,5210,5210,0
20241203,174400,27227600,5210,5210,5210,5210,0
20241203,174300,27227600,5210,5210,5210,5210,0
20241203,174200,27227600,5210,5210,5210,5210,0
20241203,174100,27227600,5210,5210,5210,5210,0
20241203,174000,27227600,5210,5210,5210,5210,0
20241203,173900,27227600,5210,5210,5210,5210,0
20241203,173800,27227600,5210,5210,5210,5210,0
20241203,173700,27227600,5210,5210,5210,5210,0
20241203,173600,27227600,5210,5210,5210,5210,0
20241203,173500,27227600,5210,5210,5210,5210,0
20241203,173400,27227600,5210,5210,5210,5210,0
20241203,173300,27227600,5210,5210,5210,5210,0
20241203,173200,27227600,5210,5210,5210,5210,0
20241203,173100,27227600,5210,5210,5210,5210,0
20241203,173000,27227600,5210,5210,5210,5210,0
20241203,172900,27227600,5210,5210,5210,5210,0
20241203,172800,27227600,5210,5210,5210,5210,0
20241203,172700,27227600,5210,5210,5210,5210,0
20241203,172600,27227600,5210,5210,5210,5210,127
20241203,172500,27227600,5210,5210,5210,5210,0
20241203,172400,27227600,5210,5210,5210,5210,0
20241203,172300,27227600,5210,5210,5210,5210,0
20241203,172200,27227600,5210,5210,5210,5210,0
20241203,172100,27227600,5210,5210,5210,5210,0
20241203,172000,27227600,5210,5210,5210,5210,0
20241203,171900,27227600,5210,5210,5210,5210,0
20241203,171800,27227600,5210,5210,5210,5210,0
20241203,171700,27227600,5210,5210,5210,5210,0
20241203,171600,27227600,5210,5210,5210,5210,0
20241203,171500,27227600,5210,5210,5210,5210,0
20241203,171400,27227600,5210,5210,5210,5210,0
20241203,171300,27227600,5210,5210,5210,5210,0
20241203,171200,27227600,5210,5210,5210,5210,0
20241203,171100,27227600,5210,5210,5210,5210,0
20241203,171000,27227600,5210,5210,5210,5210,0
20241203,170900,27227600,5210,5210,5210,5210,0
20241203,170800,27227600,5210,5210,5210,5210,0
20241203,170700,27227600,5210,5210,5210,5210,0
20241203,170600,27227600,5210,5210,5210,5210,0
20241203,170500,27227600,5210,5210,5210,5210,0
20241203,170400,27227600,5210,5210,5210,5210,0
20241203,170300,27227600,5210,5210,5210,5210,0
20241203,170200,27227600,5210,5210,5210,5210,0
20241203,170100,27227600,5210,5210,5210,5210,0
20241203,170000,27227600,5210,5210,5210,5210,0
20241203,165900,27227600,5210,5210,5210,5210,0
20241203,165800,27227600,5210,5210,5210,5210,0
20241203,165700,27227600,5210,5210,5210,5210,0
20241203,165600,27227600,5210,5210,5210,5210,127
20241203,165500,27227600,5210,5210,5210,5210,0
20241203,165400,27227600,5210,5210,5210,5210,0
20241203,165300,27227600,5210,5210,5210,5210,0
20241203,165200,27227600,5210,5210,5210,5210,0
20241203,165100,27227600,5210,5210,5210,5210,0
20241203,165000,27227600,5210,5210,5210,5210,0
20241203,164900,27227600,5210,5210,5210,5210,0
20241203,164800,27227600,5210,5210,5210,5210,0
20241203,164700,27227600,5210,5210,5210,5210,0
20241203,164600,27227600,5210,5210,5210,5210,0
20241203,164500,27227600,5210,5210,5210,5210,0
20241203,164400,27227600,5210,5210,5210,5210,0
20241203,164300,27227600,5210,5210,5210,5210,0
20241203,164200,27227600,5210,5210,5210,5210,0
20241203,164100,27227600,5210,5210,5210,5210,0
20241203,164000,27227600,5210,5210,5210,5210,0
20241203,163900,27227600,5210,5210,5210,5210,0
20241203,163800,27227600,5210,5210,5210,5210,0
20241203,163700,27227600,5210,5210,5210,5210,0
20241203,163600,27227600,5210,5210,5210,5210,0
20241203,163500,27227600,5210,5210,5210,5210,0
20241203,163400,27227600,5210,5210,5210,5210,0
20241203,163300,27227600,5210,5210,5210,5210,0
20241203,163200,27227600,5210,5210,5210,5210,0
20241203,163100,27227600,5210,5210,5210,5210,0
20241203,163000,27227600,5210,5210,5210,5210,0
20241203,162900,27227600,5210,5210,5210,5210,0
20241203,162800,27227600,5210,5210,5210,5210,0
20241203,162700,27227600,5210,5210,5210,5210,0
20241203,162600,27227600,5210,5210,5210,5210,127
20241203,162500,27227600,5210,5210,5210,5210,0
20241203,162400,27227600,5210,5210,5210,5210,0
20241203,162300,27227600,5210,5210,5210,5210,0
20241203,162200,27227600,5210,5210,5210,5210,0
20241203,162100,27227600,5210,5210,5210,5210,0
20241203,162000,27227600,5210,5210,5210,5210,0
20241203,161900,27227600,5210,5210,5210,5210,0
20241203,161800,27227600,5210,5210,5210,5210,0
20241203,161700,27227600,5210,5210,5210,5210,0
20241203,161600,27227600,5210,5210,5210,5210,0
20241203,161500,27227600,5210,5210,5210,5210,0
20241203,161400,27227600,5210,5210,5210,5210,0
20241203,161300,27227600,5210,5210,5210,5210,0
20241203,161200,27227600,5210,5210,5210,5210,0
20241203,161100,27227600,5210,5210,5210,5210,0
20241203,161000,27227600,5210,5210,5210,5210,0
20241203,160900,27227600,5210,5210,5210,5210,0
20241203,160800,27227600,5210,5210,5210,5210,0
20241203,160700,27227600,5210,5210,5210,5210,0
20241203,160600,27227600,5210,5210,5210,5210,0
20241203,160500,27227600,5210,5210,5210,5210,0
20241203,160400,27227600,5210,5210,5210,5210,0
20241203,160300,27227600,5210,5210,5210,5210,0
20241203,160200,27227600,5210,5210,5210,5210,0
20241203,160100,27227600,5210,5210,5210,5210,0
20241203,160000,27227600,5210,5210,5210,5210,0
20241203,155900,27227600,5210,5210,5210,5210,0
20241203,155800,27227600,5210,5210,5210,5210,0
20241203,155700,27227600,5210,5210,5210,5210,0
20241203,155600,27227600,5210,5210,5210,5210,127
20241203,155500,27227600,5210,5210,5210,5210,0
20241203,155400,27227600,5210,5210,5210,5210,0
20241203,155300,27227600,5210,5210,5210,5210,0
20241203,155200,27227600,5210,5210,5210,5210,0
20241203,155100,27227600,5210,5210,5210,5210,0
20241203,155000,27227600,5210,5210,5210,5210,0
20241203,154900,27227600,5210,5210,5210,5210,0
20241203,154800,27227600,5210,5210,5210,5210,0
20241203,154700,27227600,5210,5210,5210,5210,0
20241203,154600,27227600,5210,5210,5210,5210,0
20241203,154500,27227600,5210,5210,5210,5210,0
20241203,154400,27227600,5210,5210,5210,5210,0
20241203,154300,27227600,5210,5210,5210,5210,0
20241203,154200,27227600,5210,5210,5210,5210,0
20241203,154100,27227600,5210,5210,5210,5210,0
20241203,154000,27227600,5210,5210,5210,5210,0
20241203,153900,27227600,5210,5210,5210,5210,0
20241203,153800,27227600,5210,5210,5210,5210,0
20241203,153700,27227600,5210,5210,5210,5210,0
20241203,153600,27227600,5210,5210,5210,5210,0
20241203,153500,27227600,5210,5210,5210,5210,0
20241203,153400,27227600,5210,5210,5210,5210,0
20241203,153300,27227600,5210,5210,5210,5210,0
20241203,153200,27227600,5210,5210,5210,5210,0
20241203,153100,27227600,5210,5210,5210,5210,0
20241203,153000,27227600,5210,5210,5210,5210,127
20241203,152900,26565930,5220,5220,5220,5220,0
20241203,152800,26565930,5220,5220,5220,5220,0
20241203,152700,26565930,5220,5220,5220,5220,0
20241203,152600,26565930,5220,5220,5220,5220,0
20241203,152500,26565930,5220,5220,5220,5220,0
20241203,152400,26565930,5220,5220,5220,5220,0
20241203,152300,26565930,5220,5220,5220,5220,0
20241203,152200,26565930,5220,5220,5220,5220,0
20241203,152100,26565930,5220,5220,5220,5220,0
20241203,152000,26565930,5220,5220,5220,5220,0
20241203,151900,26565930,5220,5220,5220,5220,0
20241203,151800,26565930,5220,5220,5220,5220,0
20241203,151700,26565930,5220,5220,5220,5220,0
20241203,151600,26565930,5220,5220,5220,5220,0
20241203,151500,26565930,5220,5220,5220,5220,0
20241203,151400,26565930,5220,5220,5220,5220,0
20241203,151300,26565930,5220,5220,5220,5220,0
20241203,151200,26565930,5220,5220,5220,5220,0
20241203,151100,26565930,5220,5220,5220,5220,0
20241203,151000,26565930,5220,5220,5220,5220,0
20241203,150900,26565930,5220,5220,5220,5220,0
20241203,150800,26565930,5220,5220,5220,5220,0
20241203,150700,26565930,5220,5220,5220,5220,0
20241203,150600,26565930,5220,5220,5220,5220,0
20241203,150500,26565930,5220,5220,5220,5220,0
20241203,150400,26565930,5220,5220,5220,5220,0
20241203,150300,26565930,5220,5220,5220,5220,0
20241203,150200,26565930,5220,5230,5230,5220,27
20241203,150100,26424980,5240,5240,5240,5240,0
20241203,150000,26424980,5240,5240,5240,5240,1
20241203,145900,26419740,5240,5240,5240,5240,0
20241203,145800,26419740,5240,5240,5240,5240,10
20241203,145700,26367340,5220,5220,5220,5220,0
20241203,145600,26367340,5220,5220,5220,5220,0
20241203,145500,26367340,5220,5220,5220,5220,0
20241203,145400,26367340,5220,5220,5220,5220,0
20241203,145300,26367340,5220,5220,5220,5220,0
20241203,145200,26367340,5220,5220,5220,5220,0
20241203,145100,26367340,5220,5220,5220,5220,0
20241203,145000,26367340,5220,5220,5220,5220,0
20241203,144900,26367340,5220,5220,5220,5220,0
20241203,144800,26367340,5220,5220,5220,5220,0
20241203,144700,26367340,5220,5220,5220,5220,0
20241203,144600,26367340,5220,5220,5220,5220,0
20241203,144500,26367340,5220,5220,5220,5220,0
20241203,144400,26367340,5220,5220,5220,5220,0
20241203,144300,26367340,5220,5220,5220,5220,0
20241203,144200,26367340,5220,5220,5220,5220,0
20241203,144100,26367340,5220,5220,5220,5220,0
20241203,144000,26367340,5220,5220,5220,5220,0
20241203,143900,26367340,5220,5220,5220,5220,0
20241203,143800,26367340,5220,5220,5220,5220,0
20241203,143700,26367340,5220,5220,5220,5220,0
20241203,143600,26367340,5220,5220,5220,5220,0
20241203,143500,26367340,5220,5220,5220,5220,0
20241203,143400,26367340,5220,5220,5220,5220,0
20241203,143300,26367340,5220,5220,5220,5220,0
20241203,143200,26367340,5220,5220,5220,5220,0
20241203,143100,26367340,5220,5220,5220,5220,0
20241203,143000,26367340,5220,5220,5220,5220,0
20241203,142900,26367340,5220,5220,5220,5220,0
20241203,142800,26367340,5220,5220,5220,5220,0
20241203,142700,26367340,5220,5220,5220,5220,17
20241203,142600,26278600,5240,5240,5240,5240,0
20241203,142500,26278600,5240,5240,5240,5240,0
20241203,142400,26278600,5240,5240,5240,5240,0
20241203,142300,26278600,5240,5240,5240,5240,0
20241203,142200,26278600,5240,5240,5240,5240,0
20241203,142100,26278600,5240,5240,5240,5240,0
20241203,142000,26278600,5240,5250,5250,5240,11
20241203,141900,26220860,5220,5220,5220,5220,0
20241203,141800,26220860,5220,5220,5220,5220,0
20241203,141700,26220860,5220,5220,5220,5220,0
20241203,141600,26220860,5220,5220,5220,5220,1
20241203,141500,26215640,5250,5250,5250,5250,0
20241203,141400,26215640,5250,5250,5250,5250,0
20241203,141300,26215640,5250,5250,5250,5250,0
20241203,141200,26215640,5250,5250,5250,5250,0
20241203,141100,26215640,5250,5250,5250,5250,0
20241203,141000,26215640,5250,5250,5250,5250,0
20241203,140900,26215640,5250,5250,5250,5250,10
20241203,140800,26163140,5240,5240,5240,5240,0
20241203,140700,26163140,5240,5240,5240,5240,0
20241203,140600,26163140,5240,5240,5240,5240,0
20241203,140500,26163140,5240,5240,5240,5240,0
20241203,140400,26163140,5240,5240,5240,5240,0
20241203,140300,26163140,5240,5240,5240,5240,0
20241203,140200,26163140,5240,5240,5240,5240,0
20241203,140100,26163140,5240,5240,5240,5240,0
20241203,140000,26163140,5240,5240,5240,5240,1
20241203,135900,26157900,5250,5250,5250,5250,0
20241203,135800,26157900,5250,5250,5250,5250,0
20241203,135700,26157900,5250,5250,5250,5250,0
20241203,135600,26157900,5250,5250,5250,5250,0
20241203,135500,26157900,5250,5250,5250,5250,0
20241203,135400,26157900,5250,5250,5250,5250,0
20241203,135300,26157900,5250,5250,5250,5250,0
20241203,135200,26157900,5250,5250,5250,5250,0
20241203,135100,26157900,5250,5250,5250,5250,0
20241203,135000,26157900,5250,5250,5250,5250,0
20241203,134900,26157900,5250,5250,5250,5250,0
20241203,134800,26157900,5250,5250,5250,5250,0
20241203,134700,26157900,5250,5250,5250,5250,0
20241203,134600,26157900,5250,5250,5250,5250,0
20241203,134500,26157900,5250,5230,5250,5230,500
20241203,134400,23536440,5230,5230,5230,5230,0
20241203,134300,23536440,5230,5230,5230,5230,0
20241203,134200,23536440,5230,5230,5230,5230,0
20241203,134100,23536440,5230,5230,5230,5230,0
20241203,134000,23536440,5230,5230,5230,5230,0
20241203,133900,23536440,5230,5230,5230,5230,0
20241203,133800,23536440,5230,5230,5230,5230,0
20241203,133700,23536440,5230,5230,5230,5230,0
20241203,133600,23536440,5230,5230,5230,5230,0
20241203,133500,23536440,5230,5230,5230,5230,0
20241203,133400,23536440,5230,5230,5230,5230,0
20241203,133300,23536440,5230,5230,5230,5230,0
20241203,133200,23536440,5230,5230,5230,5230,0
20241203,133100,23536440,5230,5230,5230,5230,0
20241203,133000,23536440,5230,5230,5230,5230,5
20241203,132900,23510290,5230,5230,5230,5230,0
20241203,132800,23510290,5230,5230,5230,5230,0
20241203,132700,23510290,5230,5230,5230,5230,0
20241203,132600,23510290,5230,5230,5230,5230,0
20241203,132500,23510290,5230,5230,5230,5230,0
20241203,132400,23510290,5230,5230,5230,5230,0
20241203,132300,23510290,5230,5230,5230,5230,0
20241203,132200,23510290,5230,5230,5230,5230,0
20241203,132100,23510290,5230,5230,5230,5230,0
20241203,132000,23510290,5230,5230,5230,5230,0
20241203,131900,23510290,5230,5230,5230,5230,0
20241203,131800,23510290,5230,5230,5230,5230,0
20241203,131700,23510290,5230,5230,5230,5230,0
20241203,131600,23510290,5230,5230,5230,5230,0
20241203,131500,23510290,5230,5230,5230,5230,0
20241203,131400,23510290,5230,5230,5230,5230,0
20241203,131300,23510290,5230,5230,5230,5230,0
20241203,131200,23510290,5230,5230,5230,5230,0
20241203,131100,23510290,5230,5230,5230,5230,0
20241203,131000,23510290,5230,5230,5230,5230,0
20241203,130900,23510290,5230,5230,5230,5230,0
20241203,130800,23510290,5230,5230,5230,5230,0
20241203,130700,23510290,5230,5230,5230,5230,0
20241203,130600,23510290,5230,5230,5230,5230,0
20241203,130500,23510290,5230,5230,5230,5230,0
20241203,130400,23510290,5230,5230,5230,5230,0
20241203,130300,23510290,5230,5230,5230,5230,0
20241203,130200,23510290,5230,5230,5230,5230,0
20241203,130100,23510290,5230,5230,5230,5230,0
20241203,130000,23510290,5230,5230,5230,5230,41
20241203,125900,23295860,5230,5230,5230,5230,0
20241203,125800,23295860,5230,5230,5230,5230,0
20241203,125700,23295860,5230,5230,5230,5230,0
20241203,125600,23295860,5230,5230,5230,5230,0
20241203,125500,23295860,5230,5230,5230,5230,1
20241203,125400,23290630,5230,5230,5230,5230,0
20241203,125300,23290630,5230,5230,5230,5230,0
20241203,125200,23290630,5230,5230,5230,5230,0
20241203,125100,23290630,5230,5230,5230,5230,0
20241203,125000,23290630,5230,5230,5230,5230,0
20241203,124900,23290630,5230,5230,5230,5230,0
20241203,124800,23290630,5230,5230,5230,5230,0
20241203,124700,23290630,5230,5230,5230,5230,0
20241203,124600,23290630,5230,5230,5230,5230,0
20241203,124500,23290630,5230,5230,5230,5230,0
20241203,124400,23290630,5230,5230,5230,5230,0
20241203,124300,23290630,5230,5230,5230,5230,1
20241203,124200,23285400,5240,5240,5240,5240,0
20241203,124100,23285400,5240,5240,5240,5240,27
20241203,124000,23143920,5240,5240,5240,5240,0
20241203,123900,23143920,5240,5240,5240,5240,0
20241203,123800,23143920,5240,5240,5240,5240,0
20241203,123700,23143920,5240,5240,5240,5240,0
20241203,123600,23143920,5240,5240,5240,5240,0
20241203,123500,23143920,5240,5240,5240,5240,0
20241203,123400,23143920,5240,5240,5240,5240,0
20241203,123300,23143920,5240,5240,5240,5240,0
20241203,123200,23143920,5240,5240,5240,5240,0
20241203,123100,23143920,5240,5240,5240,5240,30
20241203,123000,22986720,5240,5240,5240,5240,1
20241203,122900,22981480,5240,5240,5240,5240,0
20241203,122800,22981480,5240,5240,5240,5240,0
20241203,122700,22981480,5240,5240,5240,5240,0
20241203,122600,22981480,5240,5240,5240,5240,10
20241203,122500,22929080,5230,5230,5230,5230,0
20241203,122400,22929080,5230,5230,5230,5230,0
20241203,122300,22929080,5230,5230,5230,5230,0
20241203,122200,22929080,5230,5230,5230,5230,0
20241203,122100,22929080,5230,5230,5230,5230,25
20241203,122000,22798330,5230,5230,5230,5230,0
20241203,121900,22798330,5230,5230,5230,5230,0
20241203,121800,22798330,5230,5230,5230,5230,0
20241203,121700,22798330,5230,5230,5230,5230,0
20241203,121600,22798330,5230,5230,5230,5230,0
20241203,121500,22798330,5230,5230,5230,5230,0
20241203,121400,22798330,5230,5230,5230,5230,76
20241203,121300,22400850,5230,5230,5230,5230,0
20241203,121200,22400850,5230,5230,5230,5230,0
20241203,121100,22400850,5230,5230,5230,5230,30
20241203,121000,22243950,5230,5230,5230,5230,0
20241203,120900,22243950,5230,5230,5230,5230,0
20241203,120800,22243950,5230,5230,5230,5230,0
20241203,120700,22243950,5230,5230,5230,5230,78
20241203,120600,21836010,5230,5230,5230,5230,0
20241203,120500,21836010,5230,5230,5230,5230,0
20241203,120400,21836010,5230,5230,5230,5230,0
20241203,120300,21836010,5230,5230,5230,5230,1
20241203,120200,21830780,5230,5230,5230,5230,0
20241203,120100,21830780,5230,5230,5230,5230,0
20241203,120000,21830780,5230,5230,5230,5230,0
20241203,115900,21830780,5230,5230,5230,5230,0
20241203,115800,21830780,5230,5230,5230,5230,1
20241203,115700,21825550,5240,5240,5240,5240,0
20241203,115600,21825550,5240,5240,5240,5240,0
20241203,115500,21825550,5240,5240,5240,5240,0
20241203,115400,21825550,5240,5240,5240,5240,0
20241203,115300,21825550,5240,5230,5240,5230,10
20241203,115200,21773170,5220,5220,5220,5220,0
20241203,115100,21773170,5220,5220,5220,5220,0
20241203,115000,21773170,5220,5220,5220,5220,1
20241203,114900,21767950,5230,5230,5230,5230,0
20241203,114800,21767950,5230,5230,5230,5230,0
20241203,114700,21767950,5230,5230,5230,5230,10
20241203,114600,21715650,5200,5200,5200,5200,0
20241203,114500,21715650,5200,5200,5200,5200,0
20241203,114400,21715650,5200,5200,5200,5200,0
20241203,114300,21715650,5200,5200,5200,5200,0
20241203,114200,21715650,5200,5200,5200,5200,0
20241203,114100,21715650,5200,5200,5200,5200,9
20241203,114000,21668850,5190,5190,5190,5190,0
20241203,113900,21668850,5190,5190,5190,5190,51
20241203,113800,21404160,5190,5190,5190,5190,0
20241203,113700,21404160,5190,5190,5190,5190,0
20241203,113600,21404160,5190,5190,5190,5190,30
20241203,113500,21248460,5200,5200,5200,5200,0
20241203,113400,21248460,5200,5190,5200,5190,11
20241203,113300,21191360,5200,5200,5200,5200,0
20241203,113200,21191360,5200,5200,5200,5200,3
20241203,113100,21175760,5200,5200,5200,5200,37
20241203,113000,20983360,5200,5200,5200,5200,1
20241203,112900,20978160,5230,5230,5230,5230,0
20241203,112800,20978160,5230,5230,5230,5230,0
20241203,112700,20978160,5230,5230,5230,5230,10
20241203,112600,20925860,5200,5210,5210,5200,240
20241203,112500,19677760,5220,5220,5220,5220,0
20241203,112400,19677760,5220,5220,5220,5220,0
20241203,112300,19677760,5220,5220,5220,5220,0
20241203,112200,19677760,5220,5220,5220,5220,0
20241203,112100,19677760,5220,5220,5220,5220,62
20241203,112000,19354120,5220,5220,5220,5220,1
20241203,111900,19348900,5220,5220,5220,5220,0
20241203,111800,19348900,5220,5220,5220,5220,59
20241203,111700,19040920,5230,5230,5230,5230,0
20241203,111600,19040920,5230,5230,5230,5230,7
20241203,111500,19004310,5230,5230,5230,5230,0
20241203,111400,19004310,5230,5230,5230,5230,0
20241203,111300,19004310,5230,5230,5230,5230,0
20241203,111200,19004310,5230,5230,5230,5230,0
20241203,111100,19004310,5230,5230,5230,5230,63
20241203,111000,18674820,5230,5230,5230,5230,0
20241203,110900,18674820,5230,5230,5230,5230,0
20241203,110800,18674820,5230,5230,5230,5230,0
20241203,110700,18674820,5230,5230,5230,5230,0
20241203,110600,18674820,5230,5230,5230,5230,0
20241203,110500,18674820,5230,5230,5230,5230,0
20241203,110400,18674820,5230,5230,5230,5230,0
20241203,110300,18674820,5230,5230,5230,5230,0
20241203,110200,18674820,5230,5230,5230,5230,0
20241203,110100,18674820,5230,5230,5230,5230,0
20241203,110000,18674820,5230,5230,5230,5230,1
20241203,105900,18669590,5240,5240,5240,5240,0
20241203,105800,18669590,5240,5240,5240,5240,0
20241203,105700,18669590,5240,5240,5240,5240,0
20241203,105600,18669590,5240,5240,5240,5240,20
20241203,105500,18564790,5240,5240,5240,5240,0
20241203,105400,18564790,5240,5240,5240,5240,0
20241203,105300,18564790,5240,5240,5240,5240,0
20241203,105200,18564790,5240,5240,5240,5240,0
20241203,105100,18564790,5240,5240,5240,5240,30
20241203,105000,18407590,5240,5240,5240,5240,0
20241203,104900,18407590,5240,5240,5240,5240,0
20241203,104800,18407590,5240,5240,5240,5240,591
20241203,104700,15310750,5250,5250,5250,5250,0
20241203,104600,15310750,5250,5250,5250,5250,10
20241203,104500,15258250,5240,5240,5240,5240,414
20241203,104400,13088890,5240,5240,5240,5240,0
20241203,104300,13088890,5240,5240,5240,5240,20
20241203,104200,12984090,5240,5240,5240,5240,0
20241203,104100,12984090,5240,5240,5240,5240,12
20241203,104000,12921210,5240,5240,5240,5240,20
20241203,103900,12816410,5240,5240,5240,5240,0
20241203,103800,12816410,5240,5240,5240,5240,0
20241203,103700,12816410,5240,5240,5240,5240,10
20241203,103600,12764010,5230,5230,5230,5230,0
20241203,103500,12764010,5230,5230,5230,5230,0
20241203,103400,12764010,5230,5230,5230,5230,0
20241203,103300,12764010,5230,5230,5230,5230,1
20241203,103200,12758780,5240,5240,5240,5240,0
20241203,103100,12758780,5240,5240,5240,5240,30
20241203,103000,12601580,5240,5240,5240,5240,0
20241203,102900,12601580,5240,5240,5240,5240,0
20241203,102800,12601580,5240,5240,5240,5240,0
20241203,102700,12601580,5240,5240,5240,5240,0
20241203,102600,12601580,5240,5240,5240,5240,0
20241203,102500,12601580,5240,5240,5240,5240,0
20241203,102400,12601580,5240,5240,5240,5240,0
20241203,102300,12601580,5240,5240,5240,5240,0
20241203,102200,12601580,5240,5240,5240,5240,0
20241203,102100,12601580,5240,5240,5240,5240,40
20241203,102000,12391980,5230,5230,5230,5230,0
20241203,101900,12391980,5230,5230,5230,5230,0
20241203,101800,12391980,5230,5230,5230,5230,0
20241203,101700,12391980,5230,5230,5230,5230,1
20241203,101600,12386750,5230,5230,5230,5230,1
20241203,101500,12381520,5230,5230,5230,5230,0
20241203,101400,12381520,5230,5240,5240,5230,51
20241203,101300,12114760,5240,5240,5240,5240,0
20241203,101200,12114760,5240,5240,5240,5240,0
20241203,101100,12114760,5240,5240,5240,5240,33
20241203,101000,11941840,5240,5240,5240,5240,0
20241203,100900,11941840,5240,5240,5240,5240,0
20241203,100800,11941840,5240,5240,5240,5240,0
20241203,100700,11941840,5240,5240,5240,5240,0
20241203,100600,11941840,5240,5240,5240,5240,2
20241203,100500,11931360,5240,5240,5240,5240,0
20241203,100400,11931360,5240,5240,5240,5240,319
20241203,100300,10259800,5250,5250,5250,5250,1
20241203,100200,10254550,5240,5240,5240,5240,0
20241203,100100,10254550,5240,5240,5240,5240,27
20241203,100000,10113070,5230,5230,5230,5230,1
20241203,095900,10107840,5250,5250,5250,5250,0
20241203,095800,10107840,5250,5250,5250,5250,10
20241203,095700,10055340,5250,5250,5250,5250,10
20241203,095600,10002840,5230,5230,5230,5230,0
20241203,095500,10002840,5230,5230,5230,5230,0
20241203,095400,10002840,5230,5240,5240,5230,1009
20241203,095300,4715950,5240,5240,5240,5240,0
20241203,095200,4715950,5240,5240,5240,5240,0
20241203,095100,4715950,5240,5240,5240,5240,0
20241203,095000,4715950,5240,5240,5240,5240,108
20241203,094900,4150030,5250,5250,5250,5250,3
20241203,094800,4134280,5250,5250,5250,5250,0
20241203,094700,4134280,5250,5240,5250,5240,7
20241203,094600,4097560,5240,5240,5240,5240,0
20241203,094500,4097560,5240,5240,5240,5240,0
20241203,094400,4097560,5240,5240,5240,5240,0
20241203,094300,4097560,5240,5240,5240,5240,1
20241203,094200,4092320,5250,5250,5250,5250,10
20241203,094100,4039820,5240,5240,5240,5240,0
20241203,094000,4039820,5240,5240,5240,5240,0
20241203,093900,4039820,5240,5240,5240,5240,0
20241203,093800,4039820,5240,5240,5240,5240,0
20241203,093700,4039820,5240,5240,5240,5240,0
20241203,093600,4039820,5240,5240,5240,5240,0
20241203,093500,4039820,5240,5240,5240,5240,0
20241203,093400,4039820,5240,5240,5240,5240,0
20241203,093300,4039820,5240,5240,5240,5240,0
20241203,093200,4039820,5240,5240,5240,5240,0
20241203,093100,4039820,5240,5240,5240,5240,0
20241203,093000,4039820,5240,5240,5240,5240,0
20241203,092900,4039820,5240,5240,5240,5240,0
20241203,092800,4039820,5240,5240,5240,5240,0
20241203,092700,4039820,5240,5240,5240,5240,0
20241203,092600,4039820,5240,5240,5240,5240,1
20241203,092500,4034580,5230,5230,5230,5230,0
20241203,092400,4034580,5230,5230,5230,5230,3
20241203,092300,4018890,5230,5230,5230,5230,126
20241203,092200,3359910,5230,5230,5230,5230,0
20241203,092100,3359910,5230,5240,5240,5230,156
20241203,092000,2543920,5240,5250,5250,5240,2
20241203,091900,2533430,5250,5250,5250,5250,5
20241203,091800,2507180,5260,5260,5260,5260,0
20241203,091700,2507180,5260,5260,5260,5260,0
20241203,091600,2507180,5260,5260,5260,5260,0
20241203,091500,2507180,5260,5260,5260,5260,0
20241203,091400,2507180,5260,5260,5260,5260,0
20241203,091300,2507180,5260,5260,5260,5260,1
20241203,091200,2501920,5260,5260,5260,5260,14
20241203,091100,2428280,5260,5260,5260,5260,16
20241203,091000,2344120,5270,5270,5270,5270,0
20241203,090900,2344120,5270,5270,5270,5270,0
20241203,090800,2344120,5270,5270,5270,5270,10
20241203,090700,2291420,5230,5230,5230,5230,0
20241203,090600,2291420,5230,5230,5230,5230,0
20241203,090500,2291420,5230,5230,5230,5230,52
20241203,090400,2019460,5260,5260,5260,5260,0
20241203,090300,2019460,5260,5260,5260,5260,2
20241203,090200,2008940,5240,5240,5240,5240,16
20241203,090100,1925100,5240,5240,5240,5240,3
20241203,090000,1909380,5260,5260,5260,5260,363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241203 195600 27227600 5210 5210 5210 5210 127
3 20241203 195500 27227600 5210 5210 5210 5210 0
4 20241203 195400 27227600 5210 5210 5210 5210 0
5 20241203 195300 27227600 5210 5210 5210 5210 0
6 20241203 195200 27227600 5210 5210 5210 5210 0
7 20241203 195100 27227600 5210 5210 5210 5210 0
8 20241203 195000 27227600 5210 5210 5210 5210 0
9 20241203 194900 27227600 5210 5210 5210 5210 0
10 20241203 194800 27227600 5210 5210 5210 5210 0
11 20241203 194700 27227600 5210 5210 5210 5210 0
12 20241203 194600 27227600 5210 5210 5210 5210 0
13 20241203 194500 27227600 5210 5210 5210 5210 0
14 20241203 194400 27227600 5210 5210 5210 5210 0
15 20241203 194300 27227600 5210 5210 5210 5210 0
16 20241203 194200 27227600 5210 5210 5210 5210 0
17 20241203 194100 27227600 5210 5210 5210 5210 0
18 20241203 194000 27227600 5210 5210 5210 5210 0
19 20241203 193900 27227600 5210 5210 5210 5210 0
20 20241203 193800 27227600 5210 5210 5210 5210 0
21 20241203 193700 27227600 5210 5210 5210 5210 0
22 20241203 193600 27227600 5210 5210 5210 5210 0
23 20241203 193500 27227600 5210 5210 5210 5210 0
24 20241203 193400 27227600 5210 5210 5210 5210 0
25 20241203 193300 27227600 5210 5210 5210 5210 0
26 20241203 193200 27227600 5210 5210 5210 5210 0
27 20241203 193100 27227600 5210 5210 5210 5210 0
28 20241203 193000 27227600 5210 5210 5210 5210 0
29 20241203 192900 27227600 5210 5210 5210 5210 0
30 20241203 192800 27227600 5210 5210 5210 5210 0
31 20241203 192700 27227600 5210 5210 5210 5210 0
32 20241203 192600 27227600 5210 5210 5210 5210 127
33 20241203 192500 27227600 5210 5210 5210 5210 0
34 20241203 192400 27227600 5210 5210 5210 5210 0
35 20241203 192300 27227600 5210 5210 5210 5210 0
36 20241203 192200 27227600 5210 5210 5210 5210 0
37 20241203 192100 27227600 5210 5210 5210 5210 0
38 20241203 192000 27227600 5210 5210 5210 5210 0
39 20241203 191900 27227600 5210 5210 5210 5210 0
40 20241203 191800 27227600 5210 5210 5210 5210 0
41 20241203 191700 27227600 5210 5210 5210 5210 0
42 20241203 191600 27227600 5210 5210 5210 5210 0
43 20241203 191500 27227600 5210 5210 5210 5210 0
44 20241203 191400 27227600 5210 5210 5210 5210 0
45 20241203 191300 27227600 5210 5210 5210 5210 0
46 20241203 191200 27227600 5210 5210 5210 5210 0
47 20241203 191100 27227600 5210 5210 5210 5210 0
48 20241203 191000 27227600 5210 5210 5210 5210 0
49 20241203 190900 27227600 5210 5210 5210 5210 0
50 20241203 190800 27227600 5210 5210 5210 5210 0
51 20241203 190700 27227600 5210 5210 5210 5210 0
52 20241203 190600 27227600 5210 5210 5210 5210 0
53 20241203 190500 27227600 5210 5210 5210 5210 0
54 20241203 190400 27227600 5210 5210 5210 5210 0
55 20241203 190300 27227600 5210 5210 5210 5210 0
56 20241203 190200 27227600 5210 5210 5210 5210 0
57 20241203 190100 27227600 5210 5210 5210 5210 0
58 20241203 190000 27227600 5210 5210 5210 5210 0
59 20241203 185900 27227600 5210 5210 5210 5210 0
60 20241203 185800 27227600 5210 5210 5210 5210 0
61 20241203 185700 27227600 5210 5210 5210 5210 0
62 20241203 185600 27227600 5210 5210 5210 5210 127
63 20241203 185500 27227600 5210 5210 5210 5210 0
64 20241203 185400 27227600 5210 5210 5210 5210 0
65 20241203 185300 27227600 5210 5210 5210 5210 0
66 20241203 185200 27227600 5210 5210 5210 5210 0
67 20241203 185100 27227600 5210 5210 5210 5210 0
68 20241203 185000 27227600 5210 5210 5210 5210 0
69 20241203 184900 27227600 5210 5210 5210 5210 0
70 20241203 184800 27227600 5210 5210 5210 5210 0
71 20241203 184700 27227600 5210 5210 5210 5210 0
72 20241203 184600 27227600 5210 5210 5210 5210 0
73 20241203 184500 27227600 5210 5210 5210 5210 0
74 20241203 184400 27227600 5210 5210 5210 5210 0
75 20241203 184300 27227600 5210 5210 5210 5210 0
76 20241203 184200 27227600 5210 5210 5210 5210 0
77 20241203 184100 27227600 5210 5210 5210 5210 0
78 20241203 184000 27227600 5210 5210 5210 5210 0
79 20241203 183900 27227600 5210 5210 5210 5210 0
80 20241203 183800 27227600 5210 5210 5210 5210 0
81 20241203 183700 27227600 5210 5210 5210 5210 0
82 20241203 183600 27227600 5210 5210 5210 5210 0
83 20241203 183500 27227600 5210 5210 5210 5210 0
84 20241203 183400 27227600 5210 5210 5210 5210 0
85 20241203 183300 27227600 5210 5210 5210 5210 0
86 20241203 183200 27227600 5210 5210 5210 5210 0
87 20241203 183100 27227600 5210 5210 5210 5210 0
88 20241203 183000 27227600 5210 5210 5210 5210 0
89 20241203 182900 27227600 5210 5210 5210 5210 0
90 20241203 182800 27227600 5210 5210 5210 5210 0
91 20241203 182700 27227600 5210 5210 5210 5210 0
92 20241203 182600 27227600 5210 5210 5210 5210 127
93 20241203 182500 27227600 5210 5210 5210 5210 0
94 20241203 182400 27227600 5210 5210 5210 5210 0
95 20241203 182300 27227600 5210 5210 5210 5210 0
96 20241203 182200 27227600 5210 5210 5210 5210 0
97 20241203 182100 27227600 5210 5210 5210 5210 0
98 20241203 182000 27227600 5210 5210 5210 5210 0
99 20241203 181900 27227600 5210 5210 5210 5210 0
100 20241203 181800 27227600 5210 5210 5210 5210 0
101 20241203 181700 27227600 5210 5210 5210 5210 0
102 20241203 181600 27227600 5210 5210 5210 5210 0
103 20241203 181500 27227600 5210 5210 5210 5210 0
104 20241203 181400 27227600 5210 5210 5210 5210 0
105 20241203 181300 27227600 5210 5210 5210 5210 0
106 20241203 181200 27227600 5210 5210 5210 5210 0
107 20241203 181100 27227600 5210 5210 5210 5210 0
108 20241203 181000 27227600 5210 5210 5210 5210 0
109 20241203 180900 27227600 5210 5210 5210 5210 0
110 20241203 180800 27227600 5210 5210 5210 5210 0
111 20241203 180700 27227600 5210 5210 5210 5210 0
112 20241203 180600 27227600 5210 5210 5210 5210 0
113 20241203 180500 27227600 5210 5210 5210 5210 0
114 20241203 180400 27227600 5210 5210 5210 5210 0
115 20241203 180300 27227600 5210 5210 5210 5210 0
116 20241203 180200 27227600 5210 5210 5210 5210 0
117 20241203 180100 27227600 5210 5210 5210 5210 0
118 20241203 180000 27227600 5210 5210 5210 5210 0
119 20241203 175900 27227600 5210 5210 5210 5210 0
120 20241203 175800 27227600 5210 5210 5210 5210 0
121 20241203 175700 27227600 5210 5210 5210 5210 0
122 20241203 175600 27227600 5210 5210 5210 5210 127
123 20241203 175500 27227600 5210 5210 5210 5210 0
124 20241203 175400 27227600 5210 5210 5210 5210 0
125 20241203 175300 27227600 5210 5210 5210 5210 0
126 20241203 175200 27227600 5210 5210 5210 5210 0
127 20241203 175100 27227600 5210 5210 5210 5210 0
128 20241203 175000 27227600 5210 5210 5210 5210 0
129 20241203 174900 27227600 5210 5210 5210 5210 0
130 20241203 174800 27227600 5210 5210 5210 5210 0
131 20241203 174700 27227600 5210 5210 5210 5210 0
132 20241203 174600 27227600 5210 5210 5210 5210 0
133 20241203 174500 27227600 5210 5210 5210 5210 0
134 20241203 174400 27227600 5210 5210 5210 5210 0
135 20241203 174300 27227600 5210 5210 5210 5210 0
136 20241203 174200 27227600 5210 5210 5210 5210 0
137 20241203 174100 27227600 5210 5210 5210 5210 0
138 20241203 174000 27227600 5210 5210 5210 5210 0
139 20241203 173900 27227600 5210 5210 5210 5210 0
140 20241203 173800 27227600 5210 5210 5210 5210 0
141 20241203 173700 27227600 5210 5210 5210 5210 0
142 20241203 173600 27227600 5210 5210 5210 5210 0
143 20241203 173500 27227600 5210 5210 5210 5210 0
144 20241203 173400 27227600 5210 5210 5210 5210 0
145 20241203 173300 27227600 5210 5210 5210 5210 0
146 20241203 173200 27227600 5210 5210 5210 5210 0
147 20241203 173100 27227600 5210 5210 5210 5210 0
148 20241203 173000 27227600 5210 5210 5210 5210 0
149 20241203 172900 27227600 5210 5210 5210 5210 0
150 20241203 172800 27227600 5210 5210 5210 5210 0
151 20241203 172700 27227600 5210 5210 5210 5210 0
152 20241203 172600 27227600 5210 5210 5210 5210 127
153 20241203 172500 27227600 5210 5210 5210 5210 0
154 20241203 172400 27227600 5210 5210 5210 5210 0
155 20241203 172300 27227600 5210 5210 5210 5210 0
156 20241203 172200 27227600 5210 5210 5210 5210 0
157 20241203 172100 27227600 5210 5210 5210 5210 0
158 20241203 172000 27227600 5210 5210 5210 5210 0
159 20241203 171900 27227600 5210 5210 5210 5210 0
160 20241203 171800 27227600 5210 5210 5210 5210 0
161 20241203 171700 27227600 5210 5210 5210 5210 0
162 20241203 171600 27227600 5210 5210 5210 5210 0
163 20241203 171500 27227600 5210 5210 5210 5210 0
164 20241203 171400 27227600 5210 5210 5210 5210 0
165 20241203 171300 27227600 5210 5210 5210 5210 0
166 20241203 171200 27227600 5210 5210 5210 5210 0
167 20241203 171100 27227600 5210 5210 5210 5210 0
168 20241203 171000 27227600 5210 5210 5210 5210 0
169 20241203 170900 27227600 5210 5210 5210 5210 0
170 20241203 170800 27227600 5210 5210 5210 5210 0
171 20241203 170700 27227600 5210 5210 5210 5210 0
172 20241203 170600 27227600 5210 5210 5210 5210 0
173 20241203 170500 27227600 5210 5210 5210 5210 0
174 20241203 170400 27227600 5210 5210 5210 5210 0
175 20241203 170300 27227600 5210 5210 5210 5210 0
176 20241203 170200 27227600 5210 5210 5210 5210 0
177 20241203 170100 27227600 5210 5210 5210 5210 0
178 20241203 170000 27227600 5210 5210 5210 5210 0
179 20241203 165900 27227600 5210 5210 5210 5210 0
180 20241203 165800 27227600 5210 5210 5210 5210 0
181 20241203 165700 27227600 5210 5210 5210 5210 0
182 20241203 165600 27227600 5210 5210 5210 5210 127
183 20241203 165500 27227600 5210 5210 5210 5210 0
184 20241203 165400 27227600 5210 5210 5210 5210 0
185 20241203 165300 27227600 5210 5210 5210 5210 0
186 20241203 165200 27227600 5210 5210 5210 5210 0
187 20241203 165100 27227600 5210 5210 5210 5210 0
188 20241203 165000 27227600 5210 5210 5210 5210 0
189 20241203 164900 27227600 5210 5210 5210 5210 0
190 20241203 164800 27227600 5210 5210 5210 5210 0
191 20241203 164700 27227600 5210 5210 5210 5210 0
192 20241203 164600 27227600 5210 5210 5210 5210 0
193 20241203 164500 27227600 5210 5210 5210 5210 0
194 20241203 164400 27227600 5210 5210 5210 5210 0
195 20241203 164300 27227600 5210 5210 5210 5210 0
196 20241203 164200 27227600 5210 5210 5210 5210 0
197 20241203 164100 27227600 5210 5210 5210 5210 0
198 20241203 164000 27227600 5210 5210 5210 5210 0
199 20241203 163900 27227600 5210 5210 5210 5210 0
200 20241203 163800 27227600 5210 5210 5210 5210 0
201 20241203 163700 27227600 5210 5210 5210 5210 0
202 20241203 163600 27227600 5210 5210 5210 5210 0
203 20241203 163500 27227600 5210 5210 5210 5210 0
204 20241203 163400 27227600 5210 5210 5210 5210 0
205 20241203 163300 27227600 5210 5210 5210 5210 0
206 20241203 163200 27227600 5210 5210 5210 5210 0
207 20241203 163100 27227600 5210 5210 5210 5210 0
208 20241203 163000 27227600 5210 5210 5210 5210 0
209 20241203 162900 27227600 5210 5210 5210 5210 0
210 20241203 162800 27227600 5210 5210 5210 5210 0
211 20241203 162700 27227600 5210 5210 5210 5210 0
212 20241203 162600 27227600 5210 5210 5210 5210 127
213 20241203 162500 27227600 5210 5210 5210 5210 0
214 20241203 162400 27227600 5210 5210 5210 5210 0
215 20241203 162300 27227600 5210 5210 5210 5210 0
216 20241203 162200 27227600 5210 5210 5210 5210 0
217 20241203 162100 27227600 5210 5210 5210 5210 0
218 20241203 162000 27227600 5210 5210 5210 5210 0
219 20241203 161900 27227600 5210 5210 5210 5210 0
220 20241203 161800 27227600 5210 5210 5210 5210 0
221 20241203 161700 27227600 5210 5210 5210 5210 0
222 20241203 161600 27227600 5210 5210 5210 5210 0
223 20241203 161500 27227600 5210 5210 5210 5210 0
224 20241203 161400 27227600 5210 5210 5210 5210 0
225 20241203 161300 27227600 5210 5210 5210 5210 0
226 20241203 161200 27227600 5210 5210 5210 5210 0
227 20241203 161100 27227600 5210 5210 5210 5210 0
228 20241203 161000 27227600 5210 5210 5210 5210 0
229 20241203 160900 27227600 5210 5210 5210 5210 0
230 20241203 160800 27227600 5210 5210 5210 5210 0
231 20241203 160700 27227600 5210 5210 5210 5210 0
232 20241203 160600 27227600 5210 5210 5210 5210 0
233 20241203 160500 27227600 5210 5210 5210 5210 0
234 20241203 160400 27227600 5210 5210 5210 5210 0
235 20241203 160300 27227600 5210 5210 5210 5210 0
236 20241203 160200 27227600 5210 5210 5210 5210 0
237 20241203 160100 27227600 5210 5210 5210 5210 0
238 20241203 160000 27227600 5210 5210 5210 5210 0
239 20241203 155900 27227600 5210 5210 5210 5210 0
240 20241203 155800 27227600 5210 5210 5210 5210 0
241 20241203 155700 27227600 5210 5210 5210 5210 0
242 20241203 155600 27227600 5210 5210 5210 5210 127
243 20241203 155500 27227600 5210 5210 5210 5210 0
244 20241203 155400 27227600 5210 5210 5210 5210 0
245 20241203 155300 27227600 5210 5210 5210 5210 0
246 20241203 155200 27227600 5210 5210 5210 5210 0
247 20241203 155100 27227600 5210 5210 5210 5210 0
248 20241203 155000 27227600 5210 5210 5210 5210 0
249 20241203 154900 27227600 5210 5210 5210 5210 0
250 20241203 154800 27227600 5210 5210 5210 5210 0
251 20241203 154700 27227600 5210 5210 5210 5210 0
252 20241203 154600 27227600 5210 5210 5210 5210 0
253 20241203 154500 27227600 5210 5210 5210 5210 0
254 20241203 154400 27227600 5210 5210 5210 5210 0
255 20241203 154300 27227600 5210 5210 5210 5210 0
256 20241203 154200 27227600 5210 5210 5210 5210 0
257 20241203 154100 27227600 5210 5210 5210 5210 0
258 20241203 154000 27227600 5210 5210 5210 5210 0
259 20241203 153900 27227600 5210 5210 5210 5210 0
260 20241203 153800 27227600 5210 5210 5210 5210 0
261 20241203 153700 27227600 5210 5210 5210 5210 0
262 20241203 153600 27227600 5210 5210 5210 5210 0
263 20241203 153500 27227600 5210 5210 5210 5210 0
264 20241203 153400 27227600 5210 5210 5210 5210 0
265 20241203 153300 27227600 5210 5210 5210 5210 0
266 20241203 153200 27227600 5210 5210 5210 5210 0
267 20241203 153100 27227600 5210 5210 5210 5210 0
268 20241203 153000 27227600 5210 5210 5210 5210 127
269 20241203 152900 26565930 5220 5220 5220 5220 0
270 20241203 152800 26565930 5220 5220 5220 5220 0
271 20241203 152700 26565930 5220 5220 5220 5220 0
272 20241203 152600 26565930 5220 5220 5220 5220 0
273 20241203 152500 26565930 5220 5220 5220 5220 0
274 20241203 152400 26565930 5220 5220 5220 5220 0
275 20241203 152300 26565930 5220 5220 5220 5220 0
276 20241203 152200 26565930 5220 5220 5220 5220 0
277 20241203 152100 26565930 5220 5220 5220 5220 0
278 20241203 152000 26565930 5220 5220 5220 5220 0
279 20241203 151900 26565930 5220 5220 5220 5220 0
280 20241203 151800 26565930 5220 5220 5220 5220 0
281 20241203 151700 26565930 5220 5220 5220 5220 0
282 20241203 151600 26565930 5220 5220 5220 5220 0
283 20241203 151500 26565930 5220 5220 5220 5220 0
284 20241203 151400 26565930 5220 5220 5220 5220 0
285 20241203 151300 26565930 5220 5220 5220 5220 0
286 20241203 151200 26565930 5220 5220 5220 5220 0
287 20241203 151100 26565930 5220 5220 5220 5220 0
288 20241203 151000 26565930 5220 5220 5220 5220 0
289 20241203 150900 26565930 5220 5220 5220 5220 0
290 20241203 150800 26565930 5220 5220 5220 5220 0
291 20241203 150700 26565930 5220 5220 5220 5220 0
292 20241203 150600 26565930 5220 5220 5220 5220 0
293 20241203 150500 26565930 5220 5220 5220 5220 0
294 20241203 150400 26565930 5220 5220 5220 5220 0
295 20241203 150300 26565930 5220 5220 5220 5220 0
296 20241203 150200 26565930 5220 5230 5230 5220 27
297 20241203 150100 26424980 5240 5240 5240 5240 0
298 20241203 150000 26424980 5240 5240 5240 5240 1
299 20241203 145900 26419740 5240 5240 5240 5240 0
300 20241203 145800 26419740 5240 5240 5240 5240 10
301 20241203 145700 26367340 5220 5220 5220 5220 0
302 20241203 145600 26367340 5220 5220 5220 5220 0
303 20241203 145500 26367340 5220 5220 5220 5220 0
304 20241203 145400 26367340 5220 5220 5220 5220 0
305 20241203 145300 26367340 5220 5220 5220 5220 0
306 20241203 145200 26367340 5220 5220 5220 5220 0
307 20241203 145100 26367340 5220 5220 5220 5220 0
308 20241203 145000 26367340 5220 5220 5220 5220 0
309 20241203 144900 26367340 5220 5220 5220 5220 0
310 20241203 144800 26367340 5220 5220 5220 5220 0
311 20241203 144700 26367340 5220 5220 5220 5220 0
312 20241203 144600 26367340 5220 5220 5220 5220 0
313 20241203 144500 26367340 5220 5220 5220 5220 0
314 20241203 144400 26367340 5220 5220 5220 5220 0
315 20241203 144300 26367340 5220 5220 5220 5220 0
316 20241203 144200 26367340 5220 5220 5220 5220 0
317 20241203 144100 26367340 5220 5220 5220 5220 0
318 20241203 144000 26367340 5220 5220 5220 5220 0
319 20241203 143900 26367340 5220 5220 5220 5220 0
320 20241203 143800 26367340 5220 5220 5220 5220 0
321 20241203 143700 26367340 5220 5220 5220 5220 0
322 20241203 143600 26367340 5220 5220 5220 5220 0
323 20241203 143500 26367340 5220 5220 5220 5220 0
324 20241203 143400 26367340 5220 5220 5220 5220 0
325 20241203 143300 26367340 5220 5220 5220 5220 0
326 20241203 143200 26367340 5220 5220 5220 5220 0
327 20241203 143100 26367340 5220 5220 5220 5220 0
328 20241203 143000 26367340 5220 5220 5220 5220 0
329 20241203 142900 26367340 5220 5220 5220 5220 0
330 20241203 142800 26367340 5220 5220 5220 5220 0
331 20241203 142700 26367340 5220 5220 5220 5220 17
332 20241203 142600 26278600 5240 5240 5240 5240 0
333 20241203 142500 26278600 5240 5240 5240 5240 0
334 20241203 142400 26278600 5240 5240 5240 5240 0
335 20241203 142300 26278600 5240 5240 5240 5240 0
336 20241203 142200 26278600 5240 5240 5240 5240 0
337 20241203 142100 26278600 5240 5240 5240 5240 0
338 20241203 142000 26278600 5240 5250 5250 5240 11
339 20241203 141900 26220860 5220 5220 5220 5220 0
340 20241203 141800 26220860 5220 5220 5220 5220 0
341 20241203 141700 26220860 5220 5220 5220 5220 0
342 20241203 141600 26220860 5220 5220 5220 5220 1
343 20241203 141500 26215640 5250 5250 5250 5250 0
344 20241203 141400 26215640 5250 5250 5250 5250 0
345 20241203 141300 26215640 5250 5250 5250 5250 0
346 20241203 141200 26215640 5250 5250 5250 5250 0
347 20241203 141100 26215640 5250 5250 5250 5250 0
348 20241203 141000 26215640 5250 5250 5250 5250 0
349 20241203 140900 26215640 5250 5250 5250 5250 10
350 20241203 140800 26163140 5240 5240 5240 5240 0
351 20241203 140700 26163140 5240 5240 5240 5240 0
352 20241203 140600 26163140 5240 5240 5240 5240 0
353 20241203 140500 26163140 5240 5240 5240 5240 0
354 20241203 140400 26163140 5240 5240 5240 5240 0
355 20241203 140300 26163140 5240 5240 5240 5240 0
356 20241203 140200 26163140 5240 5240 5240 5240 0
357 20241203 140100 26163140 5240 5240 5240 5240 0
358 20241203 140000 26163140 5240 5240 5240 5240 1
359 20241203 135900 26157900 5250 5250 5250 5250 0
360 20241203 135800 26157900 5250 5250 5250 5250 0
361 20241203 135700 26157900 5250 5250 5250 5250 0
362 20241203 135600 26157900 5250 5250 5250 5250 0
363 20241203 135500 26157900 5250 5250 5250 5250 0
364 20241203 135400 26157900 5250 5250 5250 5250 0
365 20241203 135300 26157900 5250 5250 5250 5250 0
366 20241203 135200 26157900 5250 5250 5250 5250 0
367 20241203 135100 26157900 5250 5250 5250 5250 0
368 20241203 135000 26157900 5250 5250 5250 5250 0
369 20241203 134900 26157900 5250 5250 5250 5250 0
370 20241203 134800 26157900 5250 5250 5250 5250 0
371 20241203 134700 26157900 5250 5250 5250 5250 0
372 20241203 134600 26157900 5250 5250 5250 5250 0
373 20241203 134500 26157900 5250 5230 5250 5230 500
374 20241203 134400 23536440 5230 5230 5230 5230 0
375 20241203 134300 23536440 5230 5230 5230 5230 0
376 20241203 134200 23536440 5230 5230 5230 5230 0
377 20241203 134100 23536440 5230 5230 5230 5230 0
378 20241203 134000 23536440 5230 5230 5230 5230 0
379 20241203 133900 23536440 5230 5230 5230 5230 0
380 20241203 133800 23536440 5230 5230 5230 5230 0
381 20241203 133700 23536440 5230 5230 5230 5230 0
382 20241203 133600 23536440 5230 5230 5230 5230 0
383 20241203 133500 23536440 5230 5230 5230 5230 0
384 20241203 133400 23536440 5230 5230 5230 5230 0
385 20241203 133300 23536440 5230 5230 5230 5230 0
386 20241203 133200 23536440 5230 5230 5230 5230 0
387 20241203 133100 23536440 5230 5230 5230 5230 0
388 20241203 133000 23536440 5230 5230 5230 5230 5
389 20241203 132900 23510290 5230 5230 5230 5230 0
390 20241203 132800 23510290 5230 5230 5230 5230 0
391 20241203 132700 23510290 5230 5230 5230 5230 0
392 20241203 132600 23510290 5230 5230 5230 5230 0
393 20241203 132500 23510290 5230 5230 5230 5230 0
394 20241203 132400 23510290 5230 5230 5230 5230 0
395 20241203 132300 23510290 5230 5230 5230 5230 0
396 20241203 132200 23510290 5230 5230 5230 5230 0
397 20241203 132100 23510290 5230 5230 5230 5230 0
398 20241203 132000 23510290 5230 5230 5230 5230 0
399 20241203 131900 23510290 5230 5230 5230 5230 0
400 20241203 131800 23510290 5230 5230 5230 5230 0
401 20241203 131700 23510290 5230 5230 5230 5230 0
402 20241203 131600 23510290 5230 5230 5230 5230 0
403 20241203 131500 23510290 5230 5230 5230 5230 0
404 20241203 131400 23510290 5230 5230 5230 5230 0
405 20241203 131300 23510290 5230 5230 5230 5230 0
406 20241203 131200 23510290 5230 5230 5230 5230 0
407 20241203 131100 23510290 5230 5230 5230 5230 0
408 20241203 131000 23510290 5230 5230 5230 5230 0
409 20241203 130900 23510290 5230 5230 5230 5230 0
410 20241203 130800 23510290 5230 5230 5230 5230 0
411 20241203 130700 23510290 5230 5230 5230 5230 0
412 20241203 130600 23510290 5230 5230 5230 5230 0
413 20241203 130500 23510290 5230 5230 5230 5230 0
414 20241203 130400 23510290 5230 5230 5230 5230 0
415 20241203 130300 23510290 5230 5230 5230 5230 0
416 20241203 130200 23510290 5230 5230 5230 5230 0
417 20241203 130100 23510290 5230 5230 5230 5230 0
418 20241203 130000 23510290 5230 5230 5230 5230 41
419 20241203 125900 23295860 5230 5230 5230 5230 0
420 20241203 125800 23295860 5230 5230 5230 5230 0
421 20241203 125700 23295860 5230 5230 5230 5230 0
422 20241203 125600 23295860 5230 5230 5230 5230 0
423 20241203 125500 23295860 5230 5230 5230 5230 1
424 20241203 125400 23290630 5230 5230 5230 5230 0
425 20241203 125300 23290630 5230 5230 5230 5230 0
426 20241203 125200 23290630 5230 5230 5230 5230 0
427 20241203 125100 23290630 5230 5230 5230 5230 0
428 20241203 125000 23290630 5230 5230 5230 5230 0
429 20241203 124900 23290630 5230 5230 5230 5230 0
430 20241203 124800 23290630 5230 5230 5230 5230 0
431 20241203 124700 23290630 5230 5230 5230 5230 0
432 20241203 124600 23290630 5230 5230 5230 5230 0
433 20241203 124500 23290630 5230 5230 5230 5230 0
434 20241203 124400 23290630 5230 5230 5230 5230 0
435 20241203 124300 23290630 5230 5230 5230 5230 1
436 20241203 124200 23285400 5240 5240 5240 5240 0
437 20241203 124100 23285400 5240 5240 5240 5240 27
438 20241203 124000 23143920 5240 5240 5240 5240 0
439 20241203 123900 23143920 5240 5240 5240 5240 0
440 20241203 123800 23143920 5240 5240 5240 5240 0
441 20241203 123700 23143920 5240 5240 5240 5240 0
442 20241203 123600 23143920 5240 5240 5240 5240 0
443 20241203 123500 23143920 5240 5240 5240 5240 0
444 20241203 123400 23143920 5240 5240 5240 5240 0
445 20241203 123300 23143920 5240 5240 5240 5240 0
446 20241203 123200 23143920 5240 5240 5240 5240 0
447 20241203 123100 23143920 5240 5240 5240 5240 30
448 20241203 123000 22986720 5240 5240 5240 5240 1
449 20241203 122900 22981480 5240 5240 5240 5240 0
450 20241203 122800 22981480 5240 5240 5240 5240 0
451 20241203 122700 22981480 5240 5240 5240 5240 0
452 20241203 122600 22981480 5240 5240 5240 5240 10
453 20241203 122500 22929080 5230 5230 5230 5230 0
454 20241203 122400 22929080 5230 5230 5230 5230 0
455 20241203 122300 22929080 5230 5230 5230 5230 0
456 20241203 122200 22929080 5230 5230 5230 5230 0
457 20241203 122100 22929080 5230 5230 5230 5230 25
458 20241203 122000 22798330 5230 5230 5230 5230 0
459 20241203 121900 22798330 5230 5230 5230 5230 0
460 20241203 121800 22798330 5230 5230 5230 5230 0
461 20241203 121700 22798330 5230 5230 5230 5230 0
462 20241203 121600 22798330 5230 5230 5230 5230 0
463 20241203 121500 22798330 5230 5230 5230 5230 0
464 20241203 121400 22798330 5230 5230 5230 5230 76
465 20241203 121300 22400850 5230 5230 5230 5230 0
466 20241203 121200 22400850 5230 5230 5230 5230 0
467 20241203 121100 22400850 5230 5230 5230 5230 30
468 20241203 121000 22243950 5230 5230 5230 5230 0
469 20241203 120900 22243950 5230 5230 5230 5230 0
470 20241203 120800 22243950 5230 5230 5230 5230 0
471 20241203 120700 22243950 5230 5230 5230 5230 78
472 20241203 120600 21836010 5230 5230 5230 5230 0
473 20241203 120500 21836010 5230 5230 5230 5230 0
474 20241203 120400 21836010 5230 5230 5230 5230 0
475 20241203 120300 21836010 5230 5230 5230 5230 1
476 20241203 120200 21830780 5230 5230 5230 5230 0
477 20241203 120100 21830780 5230 5230 5230 5230 0
478 20241203 120000 21830780 5230 5230 5230 5230 0
479 20241203 115900 21830780 5230 5230 5230 5230 0
480 20241203 115800 21830780 5230 5230 5230 5230 1
481 20241203 115700 21825550 5240 5240 5240 5240 0
482 20241203 115600 21825550 5240 5240 5240 5240 0
483 20241203 115500 21825550 5240 5240 5240 5240 0
484 20241203 115400 21825550 5240 5240 5240 5240 0
485 20241203 115300 21825550 5240 5230 5240 5230 10
486 20241203 115200 21773170 5220 5220 5220 5220 0
487 20241203 115100 21773170 5220 5220 5220 5220 0
488 20241203 115000 21773170 5220 5220 5220 5220 1
489 20241203 114900 21767950 5230 5230 5230 5230 0
490 20241203 114800 21767950 5230 5230 5230 5230 0
491 20241203 114700 21767950 5230 5230 5230 5230 10
492 20241203 114600 21715650 5200 5200 5200 5200 0
493 20241203 114500 21715650 5200 5200 5200 5200 0
494 20241203 114400 21715650 5200 5200 5200 5200 0
495 20241203 114300 21715650 5200 5200 5200 5200 0
496 20241203 114200 21715650 5200 5200 5200 5200 0
497 20241203 114100 21715650 5200 5200 5200 5200 9
498 20241203 114000 21668850 5190 5190 5190 5190 0
499 20241203 113900 21668850 5190 5190 5190 5190 51
500 20241203 113800 21404160 5190 5190 5190 5190 0
501 20241203 113700 21404160 5190 5190 5190 5190 0
502 20241203 113600 21404160 5190 5190 5190 5190 30
503 20241203 113500 21248460 5200 5200 5200 5200 0
504 20241203 113400 21248460 5200 5190 5200 5190 11
505 20241203 113300 21191360 5200 5200 5200 5200 0
506 20241203 113200 21191360 5200 5200 5200 5200 3
507 20241203 113100 21175760 5200 5200 5200 5200 37
508 20241203 113000 20983360 5200 5200 5200 5200 1
509 20241203 112900 20978160 5230 5230 5230 5230 0
510 20241203 112800 20978160 5230 5230 5230 5230 0
511 20241203 112700 20978160 5230 5230 5230 5230 10
512 20241203 112600 20925860 5200 5210 5210 5200 240
513 20241203 112500 19677760 5220 5220 5220 5220 0
514 20241203 112400 19677760 5220 5220 5220 5220 0
515 20241203 112300 19677760 5220 5220 5220 5220 0
516 20241203 112200 19677760 5220 5220 5220 5220 0
517 20241203 112100 19677760 5220 5220 5220 5220 62
518 20241203 112000 19354120 5220 5220 5220 5220 1
519 20241203 111900 19348900 5220 5220 5220 5220 0
520 20241203 111800 19348900 5220 5220 5220 5220 59
521 20241203 111700 19040920 5230 5230 5230 5230 0
522 20241203 111600 19040920 5230 5230 5230 5230 7
523 20241203 111500 19004310 5230 5230 5230 5230 0
524 20241203 111400 19004310 5230 5230 5230 5230 0
525 20241203 111300 19004310 5230 5230 5230 5230 0
526 20241203 111200 19004310 5230 5230 5230 5230 0
527 20241203 111100 19004310 5230 5230 5230 5230 63
528 20241203 111000 18674820 5230 5230 5230 5230 0
529 20241203 110900 18674820 5230 5230 5230 5230 0
530 20241203 110800 18674820 5230 5230 5230 5230 0
531 20241203 110700 18674820 5230 5230 5230 5230 0
532 20241203 110600 18674820 5230 5230 5230 5230 0
533 20241203 110500 18674820 5230 5230 5230 5230 0
534 20241203 110400 18674820 5230 5230 5230 5230 0
535 20241203 110300 18674820 5230 5230 5230 5230 0
536 20241203 110200 18674820 5230 5230 5230 5230 0
537 20241203 110100 18674820 5230 5230 5230 5230 0
538 20241203 110000 18674820 5230 5230 5230 5230 1
539 20241203 105900 18669590 5240 5240 5240 5240 0
540 20241203 105800 18669590 5240 5240 5240 5240 0
541 20241203 105700 18669590 5240 5240 5240 5240 0
542 20241203 105600 18669590 5240 5240 5240 5240 20
543 20241203 105500 18564790 5240 5240 5240 5240 0
544 20241203 105400 18564790 5240 5240 5240 5240 0
545 20241203 105300 18564790 5240 5240 5240 5240 0
546 20241203 105200 18564790 5240 5240 5240 5240 0
547 20241203 105100 18564790 5240 5240 5240 5240 30
548 20241203 105000 18407590 5240 5240 5240 5240 0
549 20241203 104900 18407590 5240 5240 5240 5240 0
550 20241203 104800 18407590 5240 5240 5240 5240 591
551 20241203 104700 15310750 5250 5250 5250 5250 0
552 20241203 104600 15310750 5250 5250 5250 5250 10
553 20241203 104500 15258250 5240 5240 5240 5240 414
554 20241203 104400 13088890 5240 5240 5240 5240 0
555 20241203 104300 13088890 5240 5240 5240 5240 20
556 20241203 104200 12984090 5240 5240 5240 5240 0
557 20241203 104100 12984090 5240 5240 5240 5240 12
558 20241203 104000 12921210 5240 5240 5240 5240 20
559 20241203 103900 12816410 5240 5240 5240 5240 0
560 20241203 103800 12816410 5240 5240 5240 5240 0
561 20241203 103700 12816410 5240 5240 5240 5240 10
562 20241203 103600 12764010 5230 5230 5230 5230 0
563 20241203 103500 12764010 5230 5230 5230 5230 0
564 20241203 103400 12764010 5230 5230 5230 5230 0
565 20241203 103300 12764010 5230 5230 5230 5230 1
566 20241203 103200 12758780 5240 5240 5240 5240 0
567 20241203 103100 12758780 5240 5240 5240 5240 30
568 20241203 103000 12601580 5240 5240 5240 5240 0
569 20241203 102900 12601580 5240 5240 5240 5240 0
570 20241203 102800 12601580 5240 5240 5240 5240 0
571 20241203 102700 12601580 5240 5240 5240 5240 0
572 20241203 102600 12601580 5240 5240 5240 5240 0
573 20241203 102500 12601580 5240 5240 5240 5240 0
574 20241203 102400 12601580 5240 5240 5240 5240 0
575 20241203 102300 12601580 5240 5240 5240 5240 0
576 20241203 102200 12601580 5240 5240 5240 5240 0
577 20241203 102100 12601580 5240 5240 5240 5240 40
578 20241203 102000 12391980 5230 5230 5230 5230 0
579 20241203 101900 12391980 5230 5230 5230 5230 0
580 20241203 101800 12391980 5230 5230 5230 5230 0
581 20241203 101700 12391980 5230 5230 5230 5230 1
582 20241203 101600 12386750 5230 5230 5230 5230 1
583 20241203 101500 12381520 5230 5230 5230 5230 0
584 20241203 101400 12381520 5230 5240 5240 5230 51
585 20241203 101300 12114760 5240 5240 5240 5240 0
586 20241203 101200 12114760 5240 5240 5240 5240 0
587 20241203 101100 12114760 5240 5240 5240 5240 33
588 20241203 101000 11941840 5240 5240 5240 5240 0
589 20241203 100900 11941840 5240 5240 5240 5240 0
590 20241203 100800 11941840 5240 5240 5240 5240 0
591 20241203 100700 11941840 5240 5240 5240 5240 0
592 20241203 100600 11941840 5240 5240 5240 5240 2
593 20241203 100500 11931360 5240 5240 5240 5240 0
594 20241203 100400 11931360 5240 5240 5240 5240 319
595 20241203 100300 10259800 5250 5250 5250 5250 1
596 20241203 100200 10254550 5240 5240 5240 5240 0
597 20241203 100100 10254550 5240 5240 5240 5240 27
598 20241203 100000 10113070 5230 5230 5230 5230 1
599 20241203 095900 10107840 5250 5250 5250 5250 0
600 20241203 095800 10107840 5250 5250 5250 5250 10
601 20241203 095700 10055340 5250 5250 5250 5250 10
602 20241203 095600 10002840 5230 5230 5230 5230 0
603 20241203 095500 10002840 5230 5230 5230 5230 0
604 20241203 095400 10002840 5230 5240 5240 5230 1009
605 20241203 095300 4715950 5240 5240 5240 5240 0
606 20241203 095200 4715950 5240 5240 5240 5240 0
607 20241203 095100 4715950 5240 5240 5240 5240 0
608 20241203 095000 4715950 5240 5240 5240 5240 108
609 20241203 094900 4150030 5250 5250 5250 5250 3
610 20241203 094800 4134280 5250 5250 5250 5250 0
611 20241203 094700 4134280 5250 5240 5250 5240 7
612 20241203 094600 4097560 5240 5240 5240 5240 0
613 20241203 094500 4097560 5240 5240 5240 5240 0
614 20241203 094400 4097560 5240 5240 5240 5240 0
615 20241203 094300 4097560 5240 5240 5240 5240 1
616 20241203 094200 4092320 5250 5250 5250 5250 10
617 20241203 094100 4039820 5240 5240 5240 5240 0
618 20241203 094000 4039820 5240 5240 5240 5240 0
619 20241203 093900 4039820 5240 5240 5240 5240 0
620 20241203 093800 4039820 5240 5240 5240 5240 0
621 20241203 093700 4039820 5240 5240 5240 5240 0
622 20241203 093600 4039820 5240 5240 5240 5240 0
623 20241203 093500 4039820 5240 5240 5240 5240 0
624 20241203 093400 4039820 5240 5240 5240 5240 0
625 20241203 093300 4039820 5240 5240 5240 5240 0
626 20241203 093200 4039820 5240 5240 5240 5240 0
627 20241203 093100 4039820 5240 5240 5240 5240 0
628 20241203 093000 4039820 5240 5240 5240 5240 0
629 20241203 092900 4039820 5240 5240 5240 5240 0
630 20241203 092800 4039820 5240 5240 5240 5240 0
631 20241203 092700 4039820 5240 5240 5240 5240 0
632 20241203 092600 4039820 5240 5240 5240 5240 1
633 20241203 092500 4034580 5230 5230 5230 5230 0
634 20241203 092400 4034580 5230 5230 5230 5230 3
635 20241203 092300 4018890 5230 5230 5230 5230 126
636 20241203 092200 3359910 5230 5230 5230 5230 0
637 20241203 092100 3359910 5230 5240 5240 5230 156
638 20241203 092000 2543920 5240 5250 5250 5240 2
639 20241203 091900 2533430 5250 5250 5250 5250 5
640 20241203 091800 2507180 5260 5260 5260 5260 0
641 20241203 091700 2507180 5260 5260 5260 5260 0
642 20241203 091600 2507180 5260 5260 5260 5260 0
643 20241203 091500 2507180 5260 5260 5260 5260 0
644 20241203 091400 2507180 5260 5260 5260 5260 0
645 20241203 091300 2507180 5260 5260 5260 5260 1
646 20241203 091200 2501920 5260 5260 5260 5260 14
647 20241203 091100 2428280 5260 5260 5260 5260 16
648 20241203 091000 2344120 5270 5270 5270 5270 0
649 20241203 090900 2344120 5270 5270 5270 5270 0
650 20241203 090800 2344120 5270 5270 5270 5270 10
651 20241203 090700 2291420 5230 5230 5230 5230 0
652 20241203 090600 2291420 5230 5230 5230 5230 0
653 20241203 090500 2291420 5230 5230 5230 5230 52
654 20241203 090400 2019460 5260 5260 5260 5260 0
655 20241203 090300 2019460 5260 5260 5260 5260 2
656 20241203 090200 2008940 5240 5240 5240 5240 16
657 20241203 090100 1925100 5240 5240 5240 5240 3
658 20241203 090000 1909380 5260 5260 5260 5260 363