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

573
000640/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183100,1628965500,100400,100400,100400,100400,226
20241205,183000,1628965500,100400,100400,100400,100400,0
20241205,182900,1628965500,100400,100400,100400,100400,0
20241205,182800,1628965500,100400,100400,100400,100400,0
20241205,182700,1628965500,100400,100400,100400,100400,0
20241205,182600,1628965500,100400,100400,100400,100400,0
20241205,182500,1628965500,100400,100400,100400,100400,0
20241205,182400,1628965500,100400,100400,100400,100400,0
20241205,182300,1628965500,100400,100400,100400,100400,0
20241205,182200,1628965500,100400,100400,100400,100400,0
20241205,182100,1628965500,100400,100400,100400,100400,0
20241205,182000,1628965500,100400,100400,100400,100400,0
20241205,181900,1628965500,100400,100400,100400,100400,0
20241205,181800,1628965500,100400,100400,100400,100400,0
20241205,181700,1628965500,100400,100400,100400,100400,0
20241205,181600,1628965500,100400,100400,100400,100400,0
20241205,181500,1628965500,100400,100400,100400,100400,0
20241205,181400,1628965500,100400,100400,100400,100400,0
20241205,181300,1628965500,100400,100400,100400,100400,0
20241205,181200,1628965500,100400,100400,100400,100400,0
20241205,181100,1628965500,100400,100400,100400,100400,0
20241205,181000,1628965500,100400,100400,100400,100400,0
20241205,180900,1628965500,100400,100400,100400,100400,0
20241205,180800,1628965500,100400,100400,100400,100400,0
20241205,180700,1628965500,100400,100400,100400,100400,0
20241205,180600,1628965500,100400,100400,100400,100400,0
20241205,180500,1628965500,100400,100400,100400,100400,0
20241205,180400,1628965500,100400,100400,100400,100400,0
20241205,180300,1628965500,100400,100400,100400,100400,0
20241205,180200,1628965500,100400,100400,100400,100400,0
20241205,180100,1628965500,100400,100400,100400,100400,226
20241205,180000,1628965500,100400,100400,100400,100400,0
20241205,175900,1628965500,100400,100400,100400,100400,0
20241205,175800,1628965500,100400,100400,100400,100400,0
20241205,175700,1628965500,100400,100400,100400,100400,0
20241205,175600,1628965500,100400,100400,100400,100400,0
20241205,175500,1628965500,100400,100400,100400,100400,0
20241205,175400,1628965500,100400,100400,100400,100400,0
20241205,175300,1628965500,100400,100400,100400,100400,0
20241205,175200,1628965500,100400,100400,100400,100400,0
20241205,175100,1628965500,100400,100400,100400,100400,0
20241205,175000,1628965500,100400,100400,100400,100400,0
20241205,174900,1628965500,100400,100400,100400,100400,0
20241205,174800,1628965500,100400,100400,100400,100400,0
20241205,174700,1628965500,100400,100400,100400,100400,0
20241205,174600,1628965500,100400,100400,100400,100400,0
20241205,174500,1628965500,100400,100400,100400,100400,0
20241205,174400,1628965500,100400,100400,100400,100400,0
20241205,174300,1628965500,100400,100400,100400,100400,0
20241205,174200,1628965500,100400,100400,100400,100400,0
20241205,174100,1628965500,100400,100400,100400,100400,0
20241205,174000,1628965500,100400,100400,100400,100400,0
20241205,173900,1628965500,100400,100400,100400,100400,0
20241205,173800,1628965500,100400,100400,100400,100400,0
20241205,173700,1628965500,100400,100400,100400,100400,0
20241205,173600,1628965500,100400,100400,100400,100400,0
20241205,173500,1628965500,100400,100400,100400,100400,0
20241205,173400,1628965500,100400,100400,100400,100400,0
20241205,173300,1628965500,100400,100400,100400,100400,0
20241205,173200,1628965500,100400,100400,100400,100400,0
20241205,173100,1628965500,100400,100400,100400,100400,226
20241205,173000,1628965500,100400,100400,100400,100400,0
20241205,172900,1628965500,100400,100400,100400,100400,0
20241205,172800,1628965500,100400,100400,100400,100400,0
20241205,172700,1628965500,100400,100400,100400,100400,0
20241205,172600,1628965500,100400,100400,100400,100400,0
20241205,172500,1628965500,100400,100400,100400,100400,0
20241205,172400,1628965500,100400,100400,100400,100400,0
20241205,172300,1628965500,100400,100400,100400,100400,0
20241205,172200,1628965500,100400,100400,100400,100400,0
20241205,172100,1628965500,100400,100400,100400,100400,0
20241205,172000,1628965500,100400,100400,100400,100400,0
20241205,171900,1628965500,100400,100400,100400,100400,0
20241205,171800,1628965500,100400,100400,100400,100400,0
20241205,171700,1628965500,100400,100400,100400,100400,0
20241205,171600,1628965500,100400,100400,100400,100400,0
20241205,171500,1628965500,100400,100400,100400,100400,0
20241205,171400,1628965500,100400,100400,100400,100400,0
20241205,171300,1628965500,100400,100400,100400,100400,0
20241205,171200,1628965500,100400,100400,100400,100400,0
20241205,171100,1628965500,100400,100400,100400,100400,0
20241205,171000,1628965500,100400,100400,100400,100400,0
20241205,170900,1628965500,100400,100400,100400,100400,0
20241205,170800,1628965500,100400,100400,100400,100400,0
20241205,170700,1628965500,100400,100400,100400,100400,0
20241205,170600,1628965500,100400,100400,100400,100400,0
20241205,170500,1628965500,100400,100400,100400,100400,0
20241205,170400,1628965500,100400,100400,100400,100400,0
20241205,170300,1628965500,100400,100400,100400,100400,0
20241205,170200,1628965500,100400,100400,100400,100400,0
20241205,170100,1628965500,100400,100400,100400,100400,226
20241205,170000,1628965500,100400,100400,100400,100400,0
20241205,165900,1628965500,100400,100400,100400,100400,0
20241205,165800,1628965500,100400,100400,100400,100400,0
20241205,165700,1628965500,100400,100400,100400,100400,0
20241205,165600,1628965500,100400,100400,100400,100400,0
20241205,165500,1628965500,100400,100400,100400,100400,0
20241205,165400,1628965500,100400,100400,100400,100400,0
20241205,165300,1628965500,100400,100400,100400,100400,0
20241205,165200,1628965500,100400,100400,100400,100400,0
20241205,165100,1628965500,100400,100400,100400,100400,0
20241205,165000,1628965500,100400,100400,100400,100400,0
20241205,164900,1628965500,100400,100400,100400,100400,0
20241205,164800,1628965500,100400,100400,100400,100400,0
20241205,164700,1628965500,100400,100400,100400,100400,0
20241205,164600,1628965500,100400,100400,100400,100400,0
20241205,164500,1628965500,100400,100400,100400,100400,0
20241205,164400,1628965500,100400,100400,100400,100400,0
20241205,164300,1628965500,100400,100400,100400,100400,0
20241205,164200,1628965500,100400,100400,100400,100400,0
20241205,164100,1628965500,100400,100400,100400,100400,0
20241205,164000,1628965500,100400,100400,100400,100400,0
20241205,163900,1628965500,100400,100400,100400,100400,0
20241205,163800,1628965500,100400,100400,100400,100400,0
20241205,163700,1628965500,100400,100400,100400,100400,0
20241205,163600,1628965500,100400,100400,100400,100400,0
20241205,163500,1628965500,100400,100400,100400,100400,0
20241205,163400,1628965500,100400,100400,100400,100400,0
20241205,163300,1628965500,100400,100400,100400,100400,0
20241205,163200,1628965500,100400,100400,100400,100400,0
20241205,163100,1628965500,100400,100400,100400,100400,226
20241205,163000,1628965500,100400,100400,100400,100400,0
20241205,162900,1628965500,100400,100400,100400,100400,0
20241205,162800,1628965500,100400,100400,100400,100400,0
20241205,162700,1628965500,100400,100400,100400,100400,0
20241205,162600,1628965500,100400,100400,100400,100400,0
20241205,162500,1628965500,100400,100400,100400,100400,0
20241205,162400,1628965500,100400,100400,100400,100400,0
20241205,162300,1628965500,100400,100400,100400,100400,0
20241205,162200,1628965500,100400,100400,100400,100400,0
20241205,162100,1628965500,100400,100400,100400,100400,0
20241205,162000,1628965500,100400,100400,100400,100400,0
20241205,161900,1628965500,100400,100400,100400,100400,0
20241205,161800,1628965500,100400,100400,100400,100400,0
20241205,161700,1628965500,100400,100400,100400,100400,0
20241205,161600,1628965500,100400,100400,100400,100400,0
20241205,161500,1628965500,100400,100400,100400,100400,0
20241205,161400,1628965500,100400,100400,100400,100400,0
20241205,161300,1628965500,100400,100400,100400,100400,0
20241205,161200,1628965500,100400,100400,100400,100400,0
20241205,161100,1628965500,100400,100400,100400,100400,0
20241205,161000,1628965500,100400,100400,100400,100400,0
20241205,160900,1628965500,100400,100400,100400,100400,0
20241205,160800,1628965500,100400,100400,100400,100400,0
20241205,160700,1628965500,100400,100400,100400,100400,0
20241205,160600,1628965500,100400,100400,100400,100400,0
20241205,160500,1628965500,100400,100400,100400,100400,0
20241205,160400,1628965500,100400,100400,100400,100400,0
20241205,160300,1628965500,100400,100400,100400,100400,0
20241205,160200,1628965500,100400,100400,100400,100400,0
20241205,160100,1628965500,100400,100400,100400,100400,226
20241205,160000,1628965500,100400,100400,100400,100400,0
20241205,155900,1628965500,100400,100400,100400,100400,0
20241205,155800,1628965500,100400,100400,100400,100400,0
20241205,155700,1628965500,100400,100400,100400,100400,0
20241205,155600,1628965500,100400,100400,100400,100400,0
20241205,155500,1628965500,100400,100400,100400,100400,0
20241205,155400,1628965500,100400,100400,100400,100400,0
20241205,155300,1628965500,100400,100400,100400,100400,0
20241205,155200,1628965500,100400,100400,100400,100400,0
20241205,155100,1628965500,100400,100400,100400,100400,0
20241205,155000,1628965500,100400,100400,100400,100400,0
20241205,154900,1628965500,100400,100400,100400,100400,0
20241205,154800,1628965500,100400,100400,100400,100400,0
20241205,154700,1628965500,100400,100400,100400,100400,0
20241205,154600,1628965500,100400,100400,100400,100400,0
20241205,154500,1628965500,100400,100400,100400,100400,0
20241205,154400,1628965500,100400,100400,100400,100400,0
20241205,154300,1628965500,100400,100400,100400,100400,0
20241205,154200,1628965500,100400,100400,100400,100400,0
20241205,154100,1628965500,100400,100400,100400,100400,0
20241205,154000,1628965500,100400,100400,100400,100400,0
20241205,153900,1628965500,100400,100400,100400,100400,0
20241205,153800,1628965500,100400,100400,100400,100400,0
20241205,153700,1628965500,100400,100400,100400,100400,0
20241205,153600,1628965500,100400,100400,100400,100400,0
20241205,153500,1628965500,100400,100400,100400,100400,0
20241205,153400,1628965500,100400,100400,100400,100400,0
20241205,153300,1628965500,100400,100400,100400,100400,0
20241205,153200,1628965500,100400,100400,100400,100400,0
20241205,153100,1628965500,100400,100400,100400,100400,226
20241205,153000,1628965500,100400,100400,100400,100400,226
20241205,152900,1606275100,100300,100300,100300,100300,0
20241205,152800,1606275100,100300,100300,100300,100300,0
20241205,152700,1606275100,100300,100300,100300,100300,0
20241205,152600,1606275100,100300,100300,100300,100300,0
20241205,152500,1606275100,100300,100300,100300,100300,0
20241205,152400,1606275100,100300,100300,100300,100300,0
20241205,152300,1606275100,100300,100300,100300,100300,0
20241205,152200,1606275100,100300,100300,100300,100300,0
20241205,152100,1606275100,100300,100300,100300,100300,0
20241205,152000,1606275100,100300,100300,100300,100300,0
20241205,151900,1606275100,100300,100300,100300,100000,26
20241205,151800,1603669700,100300,100400,100400,100000,18
20241205,151700,1601865000,100400,100300,100400,100300,17
20241205,151600,1600159700,100300,99800,100300,99700,68
20241205,151500,1593365400,99800,99700,99800,99700,16
20241205,151400,1591769400,99800,99500,99800,99500,38
20241205,151300,1587979200,99500,99600,99700,99500,26
20241205,151200,1585390800,99600,99700,99700,99600,45
20241205,151100,1580907300,99600,99600,99700,99600,17
20241205,151000,1579214000,99700,99700,99700,99600,38
20241205,150900,1575426200,99700,99700,99700,99600,15
20241205,150800,1573931300,99700,99600,99700,99500,51
20241205,150700,1568852100,99600,99700,99700,99600,21
20241205,150600,1566759700,99700,99900,99900,99700,29
20241205,150500,1563865600,99800,99900,99900,99800,21
20241205,150400,1561769000,99800,99800,99800,99800,13
20241205,150300,1560471600,99900,99900,100000,99900,67
20241205,150200,1553777600,100000,100000,100000,100000,17
20241205,150100,1552077600,100000,100000,100100,100000,40
20241205,150000,1548076900,100000,100200,100200,100000,37
20241205,145900,1544373300,100100,100100,100200,100100,44
20241205,145800,1539966300,100100,100100,100100,100000,34
20241205,145700,1536564500,100100,100000,100100,99900,55
20241205,145600,1531064500,100000,100000,100000,99900,28
20241205,145500,1528265300,100000,100000,100100,100000,65
20241205,145400,1521763600,100000,100000,100100,100000,62
20241205,145300,1515562800,100000,100000,100100,100000,30
20241205,145200,1512561400,100100,100100,100100,100000,31
20241205,145100,1509459100,100100,100200,100200,100000,43
20241205,145000,1505154900,100100,100200,100200,100000,44
20241205,144900,1500749800,100300,100300,100300,100200,35
20241205,144800,1497240500,100300,100300,100400,100300,29
20241205,144700,1494331200,100300,100300,100400,100300,42
20241205,144600,1490117900,100300,100400,100400,100300,32
20241205,144500,1486905900,100300,100300,100400,100300,36
20241205,144400,1483293400,100300,100300,100400,100300,28
20241205,144300,1480484400,100400,100300,100400,100300,30
20241205,144200,1477474700,100400,100400,100500,100400,48
20241205,144100,1472654700,100500,100400,100500,100400,42
20241205,144000,1468435500,100400,100400,100400,100400,29
20241205,143900,1465523900,100400,100500,100500,100400,51
20241205,143800,1460402600,100400,100400,100500,100400,32
20241205,143700,1457189400,100300,100400,100400,100300,32
20241205,143600,1453978200,100400,100400,100400,100300,39
20241205,143500,1450064100,100400,100300,100400,100300,35
20241205,143400,1446552800,100300,100300,100300,100300,36
20241205,143300,1442942000,100300,100300,100400,100300,35
20241205,143200,1439430000,100300,100300,100400,100300,44
20241205,143100,1435014100,100300,100400,100400,100300,31
20241205,143000,1431902500,100300,100400,100400,100300,29
20241205,142900,1428991900,100400,100300,100400,100300,43
20241205,142800,1424675500,100300,100300,100300,100200,69
20241205,142700,1417755600,100200,100200,100300,100200,32
20241205,142600,1414547600,100300,100200,100300,100200,40
20241205,142500,1410537400,100200,100300,100300,100200,37
20241205,142400,1406829100,100300,100300,100400,100300,41
20241205,142300,1402714300,100400,100300,100400,100200,37
20241205,142200,1399003900,100300,100300,100300,100200,40
20241205,142100,1394992700,100200,100100,100300,100100,30
20241205,142000,1391986900,100100,100200,100200,100100,45
20241205,141900,1387479600,100300,100100,100300,100100,46
20241205,141800,1382869900,100200,100200,100200,100100,22
20241205,141700,1380666300,100200,100200,100200,100100,32
20241205,141600,1377461400,100200,100100,100200,100100,41
20241205,141500,1373354800,100100,100100,100200,99900,64
20241205,141400,1366951200,100100,100000,100100,99900,92
20241205,141300,1357752300,100000,99800,100000,99700,131
20241205,141200,1344673300,99700,99600,99700,99600,199
20241205,141100,1324841000,99500,99600,99600,99500,42
20241205,141000,1320659400,99400,99500,99500,99400,51
20241205,140900,1315589100,99500,99600,99600,99500,45
20241205,140800,1311107900,99500,99500,99500,99500,16
20241205,140700,1309515900,99500,99500,99500,99500,8
20241205,140600,1308719900,99600,99400,99600,99400,42
20241205,140500,1304540200,99500,99500,99500,99400,73
20241205,140400,1297281500,99600,99600,99600,99500,21
20241205,140300,1295190700,99500,99600,99600,99500,30
20241205,140200,1292205600,99500,99500,99500,99500,13
20241205,140100,1290912100,99500,99400,99500,99400,16
20241205,140000,1289320900,99500,99300,99500,99300,141
20241205,135900,1275312600,99400,99500,99500,99400,58
20241205,135800,1269546700,99400,99400,99500,99400,31
20241205,135700,1266463800,99500,99600,99600,99500,37
20241205,135600,1262781500,99500,99500,99500,99500,8
20241205,135500,1261985500,99400,99500,99500,99400,42
20241205,135400,1257809800,99400,99500,99500,99400,47
20241205,135300,1253134100,99500,99500,99500,99400,18
20241205,135200,1251343200,99500,99500,99500,99500,8
20241205,135100,1250547200,99600,99500,99600,99500,25
20241205,135000,1248059100,99500,99600,99600,99400,31
20241205,134900,1244975400,99600,99500,99600,99500,14
20241205,134800,1243581800,99500,99500,99500,99500,16
20241205,134700,1241989800,99500,99300,99500,99300,96
20241205,134600,1232447500,99400,99400,99400,99400,6
20241205,134500,1231851100,99300,99400,99400,99300,27
20241205,134400,1229169000,99500,99300,99500,99300,37
20241205,134300,1225489100,99400,99400,99400,99400,8
20241205,134200,1224693900,99500,99400,99500,99400,14
20241205,134100,1223301700,99400,99600,99700,99400,724
20241205,134000,1151261300,99700,99700,99700,99600,122
20241205,133900,1139104600,99700,99700,99700,99700,11
20241205,133800,1138007900,99700,99800,99800,99700,39
20241205,133700,1134116500,99700,99700,99700,99700,16
20241205,133600,1132521300,99700,99800,99800,99700,15
20241205,133500,1131025100,99700,99700,99800,99700,88
20241205,133400,1122248600,99700,99800,99800,99700,14
20241205,133300,1120852200,99700,99800,99800,99700,9
20241205,133200,1119954800,99700,99700,99800,99700,47
20241205,133100,1115265800,99800,99700,99800,99700,15
20241205,133000,1113769600,99700,99700,99700,99700,35
20241205,132900,1110280100,99700,99800,99800,99700,55
20241205,132800,1104791900,99700,99700,99700,99700,8
20241205,132700,1103994300,99700,99700,99800,99700,22
20241205,132600,1101800300,99800,99800,99800,99800,39
20241205,132500,1097908100,99800,99700,99800,99700,33
20241205,132400,1094617100,99700,99800,99800,99700,50
20241205,132300,1089627900,99800,99900,99900,99800,14
20241205,132200,1088230100,99800,99700,99800,99700,45
20241205,132100,1083740800,99700,99800,99800,99700,108
20241205,132000,1072964900,99700,99700,99700,99700,27
20241205,131900,1070273000,99700,99800,99800,99700,75
20241205,131800,1062793500,99900,99800,99900,99800,16
20241205,131700,1061196100,99800,99800,99800,99800,16
20241205,131600,1059599300,99800,99800,99900,99800,26
20241205,131500,1057003800,99800,99800,99900,99800,19
20241205,131400,1055107500,99800,99800,99900,99800,22
20241205,131300,1052911300,99800,99700,99800,99700,13
20241205,131200,1051614700,99800,99800,99800,99800,8
20241205,131100,1050816300,99800,99800,99800,99800,20
20241205,131000,1048820300,99800,99800,99800,99800,45
20241205,130900,1044329300,99800,99900,99900,99800,15
20241205,130800,1042831600,99900,99900,99900,99900,12
20241205,130700,1041632800,99900,99800,99900,99800,10
20241205,130600,1040634600,99700,99800,99800,99700,16
20241205,130500,1039038600,99800,99800,99800,99700,46
20241205,130400,1034448600,99800,99900,99900,99800,15
20241205,130300,1032950900,99800,99800,99800,99800,22
20241205,130200,1030755300,99900,99800,99900,99800,63
20241205,130100,1024466400,99800,99800,99900,99800,23
20241205,130000,1022170300,99800,99800,99800,99800,30
20241205,125900,1019176300,99900,100000,100000,99900,10
20241205,125800,1018176600,99900,99900,100000,99900,17
20241205,125700,1016478200,99900,100000,100000,99900,21
20241205,125600,1014379700,99900,99900,99900,99900,8
20241205,125500,1013580500,99800,99900,99900,99800,40
20241205,125400,1009587700,99800,99800,99800,99800,8
20241205,125300,1008789300,99800,99900,99900,99800,16
20241205,125200,1007191700,99800,99800,99800,99800,8
20241205,125100,1006393300,99800,99800,99800,99800,8
20241205,125000,1005594900,99900,99900,99900,99800,51
20241205,124900,1000502700,99900,99900,99900,99900,8
20241205,124800,999703500,100100,99900,100100,99900,41
20241205,124700,995603700,100000,100000,100000,100000,1
20241205,124600,995503700,100200,100100,100200,100100,8
20241205,124500,994702300,99900,99900,99900,99900,50
20241205,124400,989707300,100000,100000,100000,100000,8
20241205,124300,988907300,100000,99800,100000,99800,45
20241205,124200,984408900,99900,100000,100000,99900,16
20241205,124100,982809700,100000,99800,100000,99800,9
20241205,124000,981911300,99800,100000,100000,99800,55
20241205,123900,976418900,100000,99900,100000,99800,28
20241205,123800,973622200,99800,99800,99800,99800,8
20241205,123700,972823800,99900,99800,99900,99800,16
20241205,123600,971226200,99900,99900,99900,99900,3
20241205,123500,970926500,100000,99900,100000,99900,44
20241205,123400,966530100,99900,100000,100000,99900,25
20241205,123300,964030900,99900,99900,99900,99900,8
20241205,123200,963231700,99900,99800,99900,99800,20
20241205,123100,961235400,99900,99900,99900,99900,6
20241205,123000,960636000,99800,99800,99800,99800,28
20241205,122900,957841600,99800,99900,99900,99800,16
20241205,122800,956244000,100000,99900,100000,99900,15
20241205,122700,954744800,100000,99900,100000,99900,10
20241205,122600,953745600,100000,99900,100000,99900,14
20241205,122500,952346400,99900,99900,99900,99900,24
20241205,122400,949948800,99900,100000,100000,99900,23
20241205,122300,947650400,100000,100000,100000,100000,1
20241205,122200,947550400,100000,100000,100000,100000,20
20241205,122100,945550400,100000,99900,100000,99900,10
20241205,122000,944551200,100000,99900,100000,99900,17
20241205,121900,942852500,100000,99900,100000,99900,16
20241205,121800,941253300,99900,100000,100000,99900,10
20241205,121700,940254100,99900,100000,100000,99900,14
20241205,121600,938854900,100000,99900,100000,99900,9
20241205,121500,937955700,100000,99800,100000,99800,41
20241205,121400,933858300,99900,99800,99900,99800,19
20241205,121300,931961900,100000,100100,100400,100000,20
20241205,121200,929959400,99700,99900,99900,99700,78
20241205,121100,922174400,99900,99900,99900,99900,16
20241205,121000,920576000,99800,99900,99900,99800,36
20241205,120900,916982900,99900,99900,99900,99900,16
20241205,120800,915384500,100100,99800,100100,99800,75
20241205,120700,907892800,99700,99700,99700,99700,8
20241205,120600,907095200,99800,99700,99800,99700,16
20241205,120500,905499200,99800,99900,99900,99800,46
20241205,120400,900906200,100000,100000,100000,100000,6
20241205,120300,900306200,99900,99900,100100,99900,17
20241205,120200,898607700,100000,99900,100000,99900,42
20241205,120100,894408900,99800,99800,99800,99800,16
20241205,120000,892812100,99800,99800,99900,99700,44
20241205,115900,888421300,99900,99800,99900,99800,12
20241205,115800,887223300,99800,99900,99900,99800,19
20241205,115700,885326600,99900,99800,99900,99800,17
20241205,115600,883629700,99900,99900,99900,99900,22
20241205,115500,881431900,99900,99800,100000,99800,32
20241205,115400,878237500,100000,99800,100000,99800,35
20241205,115300,874740300,99900,100000,100000,99800,23
20241205,115200,872443300,100000,99900,100000,99800,26
20241205,115100,869845300,100000,100000,100000,100000,7
20241205,115000,869145300,99900,99900,100000,99800,50
20241205,114900,864147800,99900,100000,100000,99900,16
20241205,114800,862548500,99900,100000,100000,99900,24
20241205,114700,860149900,100000,100100,100100,100000,13
20241205,114600,858849200,100000,100200,100400,100000,39
20241205,114500,854943600,99900,100000,100200,99900,38
20241205,114400,851143500,99900,99900,99900,99900,14
20241205,114300,849744900,99900,100000,100000,99900,22
20241205,114200,847546300,99900,100100,100100,99900,41
20241205,114100,843443800,99900,100000,100000,99800,31
20241205,114000,840345500,100100,99900,100100,99900,55
20241205,113900,834849800,100000,100000,100200,100000,22
20241205,113800,832648200,100000,100000,100000,100000,14
20241205,113700,831248200,100000,100000,100000,100000,22
20241205,113600,829048200,100000,100000,100000,100000,14
20241205,113500,827648200,100000,100400,100400,100000,45
20241205,113400,823145400,100400,100400,100400,100400,16
20241205,113300,821539000,100400,100400,100400,100400,14
20241205,113200,820133400,100400,100400,100600,100400,25
20241205,113100,817623000,100400,100400,100400,100100,23
20241205,113000,815316200,100300,100300,100300,100000,111
20241205,112900,804197800,100300,100300,100300,100300,8
20241205,112800,803395400,100600,100200,100600,100200,17
20241205,112700,801688400,100200,100200,100200,100200,17
20241205,112600,799985000,100500,100200,100500,100100,127
20241205,112500,787249400,100000,100000,100100,100000,29
20241205,112400,784349000,100100,100100,100200,99900,73
20241205,112300,777037800,100100,99700,100100,99700,169
20241205,112200,760134100,99700,99700,99700,99700,16
20241205,112100,758538900,99700,99700,99700,99700,8
20241205,112000,757741300,99700,99700,99900,99600,152
20241205,111900,742563900,99700,99800,99800,99700,178
20241205,111800,724816000,99800,99800,99800,99800,8
20241205,111700,724017600,99800,99700,99800,99700,16
20241205,111600,722421600,99700,99700,99700,99700,8
20241205,111500,721624000,99700,99800,99800,99700,22
20241205,111400,719429900,99800,99900,99900,99800,19
20241205,111300,717533400,99700,99900,99900,99700,9
20241205,111200,716635900,99800,99800,99800,99800,8
20241205,111100,715837500,99700,99700,99900,99700,134
20241205,111000,702465400,99700,99600,99700,99600,35
20241205,110900,698978600,99800,99600,99800,99600,18
20241205,110800,697185400,99700,99900,100000,99700,386
20241205,110700,658682800,99800,99700,99800,99700,16
20241205,110600,657086800,99700,99800,99800,99700,28
20241205,110500,654293200,99800,99800,99800,99800,40
20241205,110400,650301200,99800,99800,99800,99800,16
20241205,110300,648704400,99800,100000,100000,99800,31
20241205,110200,645606000,99800,99800,99800,99800,8
20241205,110100,644807600,99800,99800,99800,99800,16
20241205,110000,643210800,99800,99800,99900,99800,52
20241205,105900,638019400,99800,99800,99800,99800,8
20241205,105800,637221000,99800,99800,99800,99800,16
20241205,105700,635624200,99800,99600,100000,99600,145
20241205,105600,621144100,99600,99600,99600,99600,16
20241205,105500,619550500,99700,99600,99700,99500,32
20241205,105400,616363500,99600,99500,99600,99500,15
20241205,105300,614870300,99500,99500,99500,99500,16
20241205,105200,613278300,99500,99500,99500,99500,8
20241205,105100,612482300,99600,99400,99600,99400,21
20241205,105000,610394300,99400,99600,99600,99400,23
20241205,104900,608106200,99700,99500,99700,99500,96
20241205,104800,598539800,99500,99500,99500,99500,21
20241205,104700,596450300,99500,99500,99500,99500,9
20241205,104600,595554800,99500,99500,99500,99500,8
20241205,104500,594758800,99500,99500,99500,99500,31
20241205,104400,591674300,99500,99500,99500,99500,8
20241205,104300,590878300,99500,99500,99500,99500,16
20241205,104200,589286300,99600,99700,99700,99600,33
20241205,104100,585997000,99600,99600,99600,99600,8
20241205,104000,585200200,99600,99700,99700,99600,40
20241205,103900,581214400,99700,99700,99700,99700,8
20241205,103800,580416800,99700,99700,99700,99700,16
20241205,103700,578821600,99700,99700,99700,99700,8
20241205,103600,578024000,99700,99700,99700,99700,38
20241205,103500,574235400,99700,99800,99800,99700,46
20241205,103400,569645400,99800,99800,99800,99800,8
20241205,103300,568847000,99800,99800,99800,99800,8
20241205,103200,568048600,99700,99500,99700,99500,27
20241205,103100,565360000,99700,99500,99700,99500,9
20241205,103000,564464300,99700,99900,99900,99700,313
20241205,102900,533197900,100100,99900,100100,99900,17
20241205,102800,531499200,99700,100400,100400,99300,413
20241205,102700,490290000,100000,99600,100500,99600,450
20241205,102600,445287700,99600,99600,99600,99600,8
20241205,102500,444490900,99500,99600,99600,99500,25
20241205,102400,442003200,99600,99600,99600,99600,16
20241205,102300,440409600,99700,99700,99700,99700,24
20241205,102200,438016800,99600,99600,99600,99600,16
20241205,102100,436423200,99600,99600,99600,99600,8
20241205,102000,435626400,99700,99700,99700,99700,24
20241205,101900,433233600,99900,99800,100000,99600,244
20241205,101800,408860700,99600,99700,99800,99600,45
20241205,101700,404374300,99600,99500,99600,99500,36
20241205,101600,400790300,99700,99500,99700,99400,48
20241205,101500,396012400,99400,99400,99400,99300,44
20241205,101400,391640800,99500,99400,99500,99400,10
20241205,101300,390646600,99600,99300,99600,99300,57
20241205,101200,384972700,99300,99500,99500,99300,21
20241205,101100,382884800,99300,99400,99400,99300,31
20241205,101000,379805000,99300,99400,99400,99200,52
20241205,100900,374641400,99400,99500,99500,99400,18
20241205,100800,372851400,99500,99600,99600,99500,9
20241205,100700,371955800,99500,99200,99800,99200,74
20241205,100600,364585500,99200,99100,99200,99100,19
20241205,100500,362702300,99100,99300,99400,99100,60
20241205,100400,356746800,99400,99200,99500,99200,22
20241205,100300,354560700,99300,99200,99300,99200,43
20241205,100200,350292400,99200,99200,99200,99200,8
20241205,100100,349498800,99300,99500,99500,99200,96
20241205,100000,339961800,99600,99500,99600,99500,41
20241205,095900,335880300,99500,99500,99500,99500,18
20241205,095800,334089300,99500,99500,99500,99500,117
20241205,095700,322447800,99600,99500,99600,99500,52
20241205,095600,317269800,99500,99500,99600,99400,47
20241205,095500,312593800,99500,99500,99600,99500,33
20241205,095400,309310200,99500,99400,99500,99400,71
20241205,095300,302250600,99400,99500,99500,99400,41
20241205,095200,298174600,99500,99800,99800,99500,487
20241205,095100,249675300,99900,99800,99900,99800,74
20241205,095000,242290000,99800,99900,100000,99800,206
20241205,094900,221726700,99900,99900,99900,99900,18
20241205,094800,219928500,99900,100000,100100,99900,27
20241205,094700,217229200,100100,100000,100100,99800,102
20241205,094600,207037100,100000,100000,100100,100000,84
20241205,094500,198637000,100000,100000,100100,100000,50
20241205,094400,193636900,100100,100000,100100,100000,49
20241205,094300,188736800,100000,100300,100300,100000,180
20241205,094200,170730100,100200,100100,100300,100100,60
20241205,094100,164715500,100100,99800,100200,99800,37
20241205,094000,161013700,99800,100000,100000,99800,53
20241205,093900,155719000,100000,100000,100000,99900,13
20241205,093800,154419800,100000,100000,100000,100000,16
20241205,093700,152819800,100100,100200,100200,100100,7
20241205,093600,152119000,100100,99800,100100,99800,51
20241205,093500,147021500,99900,99800,99900,99700,42
20241205,093400,142831600,99800,99700,99800,99700,10
20241205,093300,141834400,99800,99800,99800,99800,24
20241205,093200,139439200,99900,99900,99900,99900,16
20241205,093100,137840800,99900,99900,99900,99900,12
20241205,093000,136642000,99900,99800,100100,99800,41
20241205,092900,132544600,99700,99900,99900,99700,18
20241205,092800,130748000,99900,99700,100100,99700,60
20241205,092700,124756500,99700,100200,100200,99700,397
20241205,092600,85046300,100200,100200,100200,100100,69
20241205,092500,78133100,100200,100300,100300,100200,67
20241205,092400,71415500,100400,100400,100400,100400,4
20241205,092300,71013900,100400,100400,100400,100400,27
20241205,092200,68303100,100300,100300,100300,100300,19
20241205,092100,66397400,100300,100300,100300,100300,8
20241205,092000,65595000,100200,100300,100300,100200,79
20241205,091900,57673700,100300,100600,100600,100300,64
20241205,091800,51246800,100700,101000,101000,100600,19
20241205,091700,49334500,100700,100800,100800,100700,41
20241205,091600,45204000,100800,101000,101000,100800,11
20241205,091500,44094600,100800,100800,101000,100800,8
20241205,091400,43287800,100800,100800,100800,100800,0
20241205,091300,43287800,100800,100800,100800,100800,0
20241205,091200,43287800,100800,100800,100800,100800,0
20241205,091100,43287800,100800,100600,100800,100400,88
20241205,091000,34437200,100700,100900,100900,100500,126
20241205,090900,21750000,100900,100900,100900,100900,5
20241205,090800,21245500,100900,100900,100900,100900,0
20241205,090700,21245500,100900,100900,100900,100900,5
20241205,090600,20741000,100900,100900,100900,100800,96
20241205,090500,11061000,101400,101600,101600,101400,36
20241205,090400,7406400,101700,101700,101700,101700,0
20241205,090300,7406400,101700,101700,101700,101700,5
20241205,090200,6897900,101400,101400,101400,101400,0
20241205,090100,6897900,101400,101400,101400,101400,0
20241205,090000,6897900,101400,102100,102100,101100,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183100 1628965500 100400 100400 100400 100400 226
3 20241205 183000 1628965500 100400 100400 100400 100400 0
4 20241205 182900 1628965500 100400 100400 100400 100400 0
5 20241205 182800 1628965500 100400 100400 100400 100400 0
6 20241205 182700 1628965500 100400 100400 100400 100400 0
7 20241205 182600 1628965500 100400 100400 100400 100400 0
8 20241205 182500 1628965500 100400 100400 100400 100400 0
9 20241205 182400 1628965500 100400 100400 100400 100400 0
10 20241205 182300 1628965500 100400 100400 100400 100400 0
11 20241205 182200 1628965500 100400 100400 100400 100400 0
12 20241205 182100 1628965500 100400 100400 100400 100400 0
13 20241205 182000 1628965500 100400 100400 100400 100400 0
14 20241205 181900 1628965500 100400 100400 100400 100400 0
15 20241205 181800 1628965500 100400 100400 100400 100400 0
16 20241205 181700 1628965500 100400 100400 100400 100400 0
17 20241205 181600 1628965500 100400 100400 100400 100400 0
18 20241205 181500 1628965500 100400 100400 100400 100400 0
19 20241205 181400 1628965500 100400 100400 100400 100400 0
20 20241205 181300 1628965500 100400 100400 100400 100400 0
21 20241205 181200 1628965500 100400 100400 100400 100400 0
22 20241205 181100 1628965500 100400 100400 100400 100400 0
23 20241205 181000 1628965500 100400 100400 100400 100400 0
24 20241205 180900 1628965500 100400 100400 100400 100400 0
25 20241205 180800 1628965500 100400 100400 100400 100400 0
26 20241205 180700 1628965500 100400 100400 100400 100400 0
27 20241205 180600 1628965500 100400 100400 100400 100400 0
28 20241205 180500 1628965500 100400 100400 100400 100400 0
29 20241205 180400 1628965500 100400 100400 100400 100400 0
30 20241205 180300 1628965500 100400 100400 100400 100400 0
31 20241205 180200 1628965500 100400 100400 100400 100400 0
32 20241205 180100 1628965500 100400 100400 100400 100400 226
33 20241205 180000 1628965500 100400 100400 100400 100400 0
34 20241205 175900 1628965500 100400 100400 100400 100400 0
35 20241205 175800 1628965500 100400 100400 100400 100400 0
36 20241205 175700 1628965500 100400 100400 100400 100400 0
37 20241205 175600 1628965500 100400 100400 100400 100400 0
38 20241205 175500 1628965500 100400 100400 100400 100400 0
39 20241205 175400 1628965500 100400 100400 100400 100400 0
40 20241205 175300 1628965500 100400 100400 100400 100400 0
41 20241205 175200 1628965500 100400 100400 100400 100400 0
42 20241205 175100 1628965500 100400 100400 100400 100400 0
43 20241205 175000 1628965500 100400 100400 100400 100400 0
44 20241205 174900 1628965500 100400 100400 100400 100400 0
45 20241205 174800 1628965500 100400 100400 100400 100400 0
46 20241205 174700 1628965500 100400 100400 100400 100400 0
47 20241205 174600 1628965500 100400 100400 100400 100400 0
48 20241205 174500 1628965500 100400 100400 100400 100400 0
49 20241205 174400 1628965500 100400 100400 100400 100400 0
50 20241205 174300 1628965500 100400 100400 100400 100400 0
51 20241205 174200 1628965500 100400 100400 100400 100400 0
52 20241205 174100 1628965500 100400 100400 100400 100400 0
53 20241205 174000 1628965500 100400 100400 100400 100400 0
54 20241205 173900 1628965500 100400 100400 100400 100400 0
55 20241205 173800 1628965500 100400 100400 100400 100400 0
56 20241205 173700 1628965500 100400 100400 100400 100400 0
57 20241205 173600 1628965500 100400 100400 100400 100400 0
58 20241205 173500 1628965500 100400 100400 100400 100400 0
59 20241205 173400 1628965500 100400 100400 100400 100400 0
60 20241205 173300 1628965500 100400 100400 100400 100400 0
61 20241205 173200 1628965500 100400 100400 100400 100400 0
62 20241205 173100 1628965500 100400 100400 100400 100400 226
63 20241205 173000 1628965500 100400 100400 100400 100400 0
64 20241205 172900 1628965500 100400 100400 100400 100400 0
65 20241205 172800 1628965500 100400 100400 100400 100400 0
66 20241205 172700 1628965500 100400 100400 100400 100400 0
67 20241205 172600 1628965500 100400 100400 100400 100400 0
68 20241205 172500 1628965500 100400 100400 100400 100400 0
69 20241205 172400 1628965500 100400 100400 100400 100400 0
70 20241205 172300 1628965500 100400 100400 100400 100400 0
71 20241205 172200 1628965500 100400 100400 100400 100400 0
72 20241205 172100 1628965500 100400 100400 100400 100400 0
73 20241205 172000 1628965500 100400 100400 100400 100400 0
74 20241205 171900 1628965500 100400 100400 100400 100400 0
75 20241205 171800 1628965500 100400 100400 100400 100400 0
76 20241205 171700 1628965500 100400 100400 100400 100400 0
77 20241205 171600 1628965500 100400 100400 100400 100400 0
78 20241205 171500 1628965500 100400 100400 100400 100400 0
79 20241205 171400 1628965500 100400 100400 100400 100400 0
80 20241205 171300 1628965500 100400 100400 100400 100400 0
81 20241205 171200 1628965500 100400 100400 100400 100400 0
82 20241205 171100 1628965500 100400 100400 100400 100400 0
83 20241205 171000 1628965500 100400 100400 100400 100400 0
84 20241205 170900 1628965500 100400 100400 100400 100400 0
85 20241205 170800 1628965500 100400 100400 100400 100400 0
86 20241205 170700 1628965500 100400 100400 100400 100400 0
87 20241205 170600 1628965500 100400 100400 100400 100400 0
88 20241205 170500 1628965500 100400 100400 100400 100400 0
89 20241205 170400 1628965500 100400 100400 100400 100400 0
90 20241205 170300 1628965500 100400 100400 100400 100400 0
91 20241205 170200 1628965500 100400 100400 100400 100400 0
92 20241205 170100 1628965500 100400 100400 100400 100400 226
93 20241205 170000 1628965500 100400 100400 100400 100400 0
94 20241205 165900 1628965500 100400 100400 100400 100400 0
95 20241205 165800 1628965500 100400 100400 100400 100400 0
96 20241205 165700 1628965500 100400 100400 100400 100400 0
97 20241205 165600 1628965500 100400 100400 100400 100400 0
98 20241205 165500 1628965500 100400 100400 100400 100400 0
99 20241205 165400 1628965500 100400 100400 100400 100400 0
100 20241205 165300 1628965500 100400 100400 100400 100400 0
101 20241205 165200 1628965500 100400 100400 100400 100400 0
102 20241205 165100 1628965500 100400 100400 100400 100400 0
103 20241205 165000 1628965500 100400 100400 100400 100400 0
104 20241205 164900 1628965500 100400 100400 100400 100400 0
105 20241205 164800 1628965500 100400 100400 100400 100400 0
106 20241205 164700 1628965500 100400 100400 100400 100400 0
107 20241205 164600 1628965500 100400 100400 100400 100400 0
108 20241205 164500 1628965500 100400 100400 100400 100400 0
109 20241205 164400 1628965500 100400 100400 100400 100400 0
110 20241205 164300 1628965500 100400 100400 100400 100400 0
111 20241205 164200 1628965500 100400 100400 100400 100400 0
112 20241205 164100 1628965500 100400 100400 100400 100400 0
113 20241205 164000 1628965500 100400 100400 100400 100400 0
114 20241205 163900 1628965500 100400 100400 100400 100400 0
115 20241205 163800 1628965500 100400 100400 100400 100400 0
116 20241205 163700 1628965500 100400 100400 100400 100400 0
117 20241205 163600 1628965500 100400 100400 100400 100400 0
118 20241205 163500 1628965500 100400 100400 100400 100400 0
119 20241205 163400 1628965500 100400 100400 100400 100400 0
120 20241205 163300 1628965500 100400 100400 100400 100400 0
121 20241205 163200 1628965500 100400 100400 100400 100400 0
122 20241205 163100 1628965500 100400 100400 100400 100400 226
123 20241205 163000 1628965500 100400 100400 100400 100400 0
124 20241205 162900 1628965500 100400 100400 100400 100400 0
125 20241205 162800 1628965500 100400 100400 100400 100400 0
126 20241205 162700 1628965500 100400 100400 100400 100400 0
127 20241205 162600 1628965500 100400 100400 100400 100400 0
128 20241205 162500 1628965500 100400 100400 100400 100400 0
129 20241205 162400 1628965500 100400 100400 100400 100400 0
130 20241205 162300 1628965500 100400 100400 100400 100400 0
131 20241205 162200 1628965500 100400 100400 100400 100400 0
132 20241205 162100 1628965500 100400 100400 100400 100400 0
133 20241205 162000 1628965500 100400 100400 100400 100400 0
134 20241205 161900 1628965500 100400 100400 100400 100400 0
135 20241205 161800 1628965500 100400 100400 100400 100400 0
136 20241205 161700 1628965500 100400 100400 100400 100400 0
137 20241205 161600 1628965500 100400 100400 100400 100400 0
138 20241205 161500 1628965500 100400 100400 100400 100400 0
139 20241205 161400 1628965500 100400 100400 100400 100400 0
140 20241205 161300 1628965500 100400 100400 100400 100400 0
141 20241205 161200 1628965500 100400 100400 100400 100400 0
142 20241205 161100 1628965500 100400 100400 100400 100400 0
143 20241205 161000 1628965500 100400 100400 100400 100400 0
144 20241205 160900 1628965500 100400 100400 100400 100400 0
145 20241205 160800 1628965500 100400 100400 100400 100400 0
146 20241205 160700 1628965500 100400 100400 100400 100400 0
147 20241205 160600 1628965500 100400 100400 100400 100400 0
148 20241205 160500 1628965500 100400 100400 100400 100400 0
149 20241205 160400 1628965500 100400 100400 100400 100400 0
150 20241205 160300 1628965500 100400 100400 100400 100400 0
151 20241205 160200 1628965500 100400 100400 100400 100400 0
152 20241205 160100 1628965500 100400 100400 100400 100400 226
153 20241205 160000 1628965500 100400 100400 100400 100400 0
154 20241205 155900 1628965500 100400 100400 100400 100400 0
155 20241205 155800 1628965500 100400 100400 100400 100400 0
156 20241205 155700 1628965500 100400 100400 100400 100400 0
157 20241205 155600 1628965500 100400 100400 100400 100400 0
158 20241205 155500 1628965500 100400 100400 100400 100400 0
159 20241205 155400 1628965500 100400 100400 100400 100400 0
160 20241205 155300 1628965500 100400 100400 100400 100400 0
161 20241205 155200 1628965500 100400 100400 100400 100400 0
162 20241205 155100 1628965500 100400 100400 100400 100400 0
163 20241205 155000 1628965500 100400 100400 100400 100400 0
164 20241205 154900 1628965500 100400 100400 100400 100400 0
165 20241205 154800 1628965500 100400 100400 100400 100400 0
166 20241205 154700 1628965500 100400 100400 100400 100400 0
167 20241205 154600 1628965500 100400 100400 100400 100400 0
168 20241205 154500 1628965500 100400 100400 100400 100400 0
169 20241205 154400 1628965500 100400 100400 100400 100400 0
170 20241205 154300 1628965500 100400 100400 100400 100400 0
171 20241205 154200 1628965500 100400 100400 100400 100400 0
172 20241205 154100 1628965500 100400 100400 100400 100400 0
173 20241205 154000 1628965500 100400 100400 100400 100400 0
174 20241205 153900 1628965500 100400 100400 100400 100400 0
175 20241205 153800 1628965500 100400 100400 100400 100400 0
176 20241205 153700 1628965500 100400 100400 100400 100400 0
177 20241205 153600 1628965500 100400 100400 100400 100400 0
178 20241205 153500 1628965500 100400 100400 100400 100400 0
179 20241205 153400 1628965500 100400 100400 100400 100400 0
180 20241205 153300 1628965500 100400 100400 100400 100400 0
181 20241205 153200 1628965500 100400 100400 100400 100400 0
182 20241205 153100 1628965500 100400 100400 100400 100400 226
183 20241205 153000 1628965500 100400 100400 100400 100400 226
184 20241205 152900 1606275100 100300 100300 100300 100300 0
185 20241205 152800 1606275100 100300 100300 100300 100300 0
186 20241205 152700 1606275100 100300 100300 100300 100300 0
187 20241205 152600 1606275100 100300 100300 100300 100300 0
188 20241205 152500 1606275100 100300 100300 100300 100300 0
189 20241205 152400 1606275100 100300 100300 100300 100300 0
190 20241205 152300 1606275100 100300 100300 100300 100300 0
191 20241205 152200 1606275100 100300 100300 100300 100300 0
192 20241205 152100 1606275100 100300 100300 100300 100300 0
193 20241205 152000 1606275100 100300 100300 100300 100300 0
194 20241205 151900 1606275100 100300 100300 100300 100000 26
195 20241205 151800 1603669700 100300 100400 100400 100000 18
196 20241205 151700 1601865000 100400 100300 100400 100300 17
197 20241205 151600 1600159700 100300 99800 100300 99700 68
198 20241205 151500 1593365400 99800 99700 99800 99700 16
199 20241205 151400 1591769400 99800 99500 99800 99500 38
200 20241205 151300 1587979200 99500 99600 99700 99500 26
201 20241205 151200 1585390800 99600 99700 99700 99600 45
202 20241205 151100 1580907300 99600 99600 99700 99600 17
203 20241205 151000 1579214000 99700 99700 99700 99600 38
204 20241205 150900 1575426200 99700 99700 99700 99600 15
205 20241205 150800 1573931300 99700 99600 99700 99500 51
206 20241205 150700 1568852100 99600 99700 99700 99600 21
207 20241205 150600 1566759700 99700 99900 99900 99700 29
208 20241205 150500 1563865600 99800 99900 99900 99800 21
209 20241205 150400 1561769000 99800 99800 99800 99800 13
210 20241205 150300 1560471600 99900 99900 100000 99900 67
211 20241205 150200 1553777600 100000 100000 100000 100000 17
212 20241205 150100 1552077600 100000 100000 100100 100000 40
213 20241205 150000 1548076900 100000 100200 100200 100000 37
214 20241205 145900 1544373300 100100 100100 100200 100100 44
215 20241205 145800 1539966300 100100 100100 100100 100000 34
216 20241205 145700 1536564500 100100 100000 100100 99900 55
217 20241205 145600 1531064500 100000 100000 100000 99900 28
218 20241205 145500 1528265300 100000 100000 100100 100000 65
219 20241205 145400 1521763600 100000 100000 100100 100000 62
220 20241205 145300 1515562800 100000 100000 100100 100000 30
221 20241205 145200 1512561400 100100 100100 100100 100000 31
222 20241205 145100 1509459100 100100 100200 100200 100000 43
223 20241205 145000 1505154900 100100 100200 100200 100000 44
224 20241205 144900 1500749800 100300 100300 100300 100200 35
225 20241205 144800 1497240500 100300 100300 100400 100300 29
226 20241205 144700 1494331200 100300 100300 100400 100300 42
227 20241205 144600 1490117900 100300 100400 100400 100300 32
228 20241205 144500 1486905900 100300 100300 100400 100300 36
229 20241205 144400 1483293400 100300 100300 100400 100300 28
230 20241205 144300 1480484400 100400 100300 100400 100300 30
231 20241205 144200 1477474700 100400 100400 100500 100400 48
232 20241205 144100 1472654700 100500 100400 100500 100400 42
233 20241205 144000 1468435500 100400 100400 100400 100400 29
234 20241205 143900 1465523900 100400 100500 100500 100400 51
235 20241205 143800 1460402600 100400 100400 100500 100400 32
236 20241205 143700 1457189400 100300 100400 100400 100300 32
237 20241205 143600 1453978200 100400 100400 100400 100300 39
238 20241205 143500 1450064100 100400 100300 100400 100300 35
239 20241205 143400 1446552800 100300 100300 100300 100300 36
240 20241205 143300 1442942000 100300 100300 100400 100300 35
241 20241205 143200 1439430000 100300 100300 100400 100300 44
242 20241205 143100 1435014100 100300 100400 100400 100300 31
243 20241205 143000 1431902500 100300 100400 100400 100300 29
244 20241205 142900 1428991900 100400 100300 100400 100300 43
245 20241205 142800 1424675500 100300 100300 100300 100200 69
246 20241205 142700 1417755600 100200 100200 100300 100200 32
247 20241205 142600 1414547600 100300 100200 100300 100200 40
248 20241205 142500 1410537400 100200 100300 100300 100200 37
249 20241205 142400 1406829100 100300 100300 100400 100300 41
250 20241205 142300 1402714300 100400 100300 100400 100200 37
251 20241205 142200 1399003900 100300 100300 100300 100200 40
252 20241205 142100 1394992700 100200 100100 100300 100100 30
253 20241205 142000 1391986900 100100 100200 100200 100100 45
254 20241205 141900 1387479600 100300 100100 100300 100100 46
255 20241205 141800 1382869900 100200 100200 100200 100100 22
256 20241205 141700 1380666300 100200 100200 100200 100100 32
257 20241205 141600 1377461400 100200 100100 100200 100100 41
258 20241205 141500 1373354800 100100 100100 100200 99900 64
259 20241205 141400 1366951200 100100 100000 100100 99900 92
260 20241205 141300 1357752300 100000 99800 100000 99700 131
261 20241205 141200 1344673300 99700 99600 99700 99600 199
262 20241205 141100 1324841000 99500 99600 99600 99500 42
263 20241205 141000 1320659400 99400 99500 99500 99400 51
264 20241205 140900 1315589100 99500 99600 99600 99500 45
265 20241205 140800 1311107900 99500 99500 99500 99500 16
266 20241205 140700 1309515900 99500 99500 99500 99500 8
267 20241205 140600 1308719900 99600 99400 99600 99400 42
268 20241205 140500 1304540200 99500 99500 99500 99400 73
269 20241205 140400 1297281500 99600 99600 99600 99500 21
270 20241205 140300 1295190700 99500 99600 99600 99500 30
271 20241205 140200 1292205600 99500 99500 99500 99500 13
272 20241205 140100 1290912100 99500 99400 99500 99400 16
273 20241205 140000 1289320900 99500 99300 99500 99300 141
274 20241205 135900 1275312600 99400 99500 99500 99400 58
275 20241205 135800 1269546700 99400 99400 99500 99400 31
276 20241205 135700 1266463800 99500 99600 99600 99500 37
277 20241205 135600 1262781500 99500 99500 99500 99500 8
278 20241205 135500 1261985500 99400 99500 99500 99400 42
279 20241205 135400 1257809800 99400 99500 99500 99400 47
280 20241205 135300 1253134100 99500 99500 99500 99400 18
281 20241205 135200 1251343200 99500 99500 99500 99500 8
282 20241205 135100 1250547200 99600 99500 99600 99500 25
283 20241205 135000 1248059100 99500 99600 99600 99400 31
284 20241205 134900 1244975400 99600 99500 99600 99500 14
285 20241205 134800 1243581800 99500 99500 99500 99500 16
286 20241205 134700 1241989800 99500 99300 99500 99300 96
287 20241205 134600 1232447500 99400 99400 99400 99400 6
288 20241205 134500 1231851100 99300 99400 99400 99300 27
289 20241205 134400 1229169000 99500 99300 99500 99300 37
290 20241205 134300 1225489100 99400 99400 99400 99400 8
291 20241205 134200 1224693900 99500 99400 99500 99400 14
292 20241205 134100 1223301700 99400 99600 99700 99400 724
293 20241205 134000 1151261300 99700 99700 99700 99600 122
294 20241205 133900 1139104600 99700 99700 99700 99700 11
295 20241205 133800 1138007900 99700 99800 99800 99700 39
296 20241205 133700 1134116500 99700 99700 99700 99700 16
297 20241205 133600 1132521300 99700 99800 99800 99700 15
298 20241205 133500 1131025100 99700 99700 99800 99700 88
299 20241205 133400 1122248600 99700 99800 99800 99700 14
300 20241205 133300 1120852200 99700 99800 99800 99700 9
301 20241205 133200 1119954800 99700 99700 99800 99700 47
302 20241205 133100 1115265800 99800 99700 99800 99700 15
303 20241205 133000 1113769600 99700 99700 99700 99700 35
304 20241205 132900 1110280100 99700 99800 99800 99700 55
305 20241205 132800 1104791900 99700 99700 99700 99700 8
306 20241205 132700 1103994300 99700 99700 99800 99700 22
307 20241205 132600 1101800300 99800 99800 99800 99800 39
308 20241205 132500 1097908100 99800 99700 99800 99700 33
309 20241205 132400 1094617100 99700 99800 99800 99700 50
310 20241205 132300 1089627900 99800 99900 99900 99800 14
311 20241205 132200 1088230100 99800 99700 99800 99700 45
312 20241205 132100 1083740800 99700 99800 99800 99700 108
313 20241205 132000 1072964900 99700 99700 99700 99700 27
314 20241205 131900 1070273000 99700 99800 99800 99700 75
315 20241205 131800 1062793500 99900 99800 99900 99800 16
316 20241205 131700 1061196100 99800 99800 99800 99800 16
317 20241205 131600 1059599300 99800 99800 99900 99800 26
318 20241205 131500 1057003800 99800 99800 99900 99800 19
319 20241205 131400 1055107500 99800 99800 99900 99800 22
320 20241205 131300 1052911300 99800 99700 99800 99700 13
321 20241205 131200 1051614700 99800 99800 99800 99800 8
322 20241205 131100 1050816300 99800 99800 99800 99800 20
323 20241205 131000 1048820300 99800 99800 99800 99800 45
324 20241205 130900 1044329300 99800 99900 99900 99800 15
325 20241205 130800 1042831600 99900 99900 99900 99900 12
326 20241205 130700 1041632800 99900 99800 99900 99800 10
327 20241205 130600 1040634600 99700 99800 99800 99700 16
328 20241205 130500 1039038600 99800 99800 99800 99700 46
329 20241205 130400 1034448600 99800 99900 99900 99800 15
330 20241205 130300 1032950900 99800 99800 99800 99800 22
331 20241205 130200 1030755300 99900 99800 99900 99800 63
332 20241205 130100 1024466400 99800 99800 99900 99800 23
333 20241205 130000 1022170300 99800 99800 99800 99800 30
334 20241205 125900 1019176300 99900 100000 100000 99900 10
335 20241205 125800 1018176600 99900 99900 100000 99900 17
336 20241205 125700 1016478200 99900 100000 100000 99900 21
337 20241205 125600 1014379700 99900 99900 99900 99900 8
338 20241205 125500 1013580500 99800 99900 99900 99800 40
339 20241205 125400 1009587700 99800 99800 99800 99800 8
340 20241205 125300 1008789300 99800 99900 99900 99800 16
341 20241205 125200 1007191700 99800 99800 99800 99800 8
342 20241205 125100 1006393300 99800 99800 99800 99800 8
343 20241205 125000 1005594900 99900 99900 99900 99800 51
344 20241205 124900 1000502700 99900 99900 99900 99900 8
345 20241205 124800 999703500 100100 99900 100100 99900 41
346 20241205 124700 995603700 100000 100000 100000 100000 1
347 20241205 124600 995503700 100200 100100 100200 100100 8
348 20241205 124500 994702300 99900 99900 99900 99900 50
349 20241205 124400 989707300 100000 100000 100000 100000 8
350 20241205 124300 988907300 100000 99800 100000 99800 45
351 20241205 124200 984408900 99900 100000 100000 99900 16
352 20241205 124100 982809700 100000 99800 100000 99800 9
353 20241205 124000 981911300 99800 100000 100000 99800 55
354 20241205 123900 976418900 100000 99900 100000 99800 28
355 20241205 123800 973622200 99800 99800 99800 99800 8
356 20241205 123700 972823800 99900 99800 99900 99800 16
357 20241205 123600 971226200 99900 99900 99900 99900 3
358 20241205 123500 970926500 100000 99900 100000 99900 44
359 20241205 123400 966530100 99900 100000 100000 99900 25
360 20241205 123300 964030900 99900 99900 99900 99900 8
361 20241205 123200 963231700 99900 99800 99900 99800 20
362 20241205 123100 961235400 99900 99900 99900 99900 6
363 20241205 123000 960636000 99800 99800 99800 99800 28
364 20241205 122900 957841600 99800 99900 99900 99800 16
365 20241205 122800 956244000 100000 99900 100000 99900 15
366 20241205 122700 954744800 100000 99900 100000 99900 10
367 20241205 122600 953745600 100000 99900 100000 99900 14
368 20241205 122500 952346400 99900 99900 99900 99900 24
369 20241205 122400 949948800 99900 100000 100000 99900 23
370 20241205 122300 947650400 100000 100000 100000 100000 1
371 20241205 122200 947550400 100000 100000 100000 100000 20
372 20241205 122100 945550400 100000 99900 100000 99900 10
373 20241205 122000 944551200 100000 99900 100000 99900 17
374 20241205 121900 942852500 100000 99900 100000 99900 16
375 20241205 121800 941253300 99900 100000 100000 99900 10
376 20241205 121700 940254100 99900 100000 100000 99900 14
377 20241205 121600 938854900 100000 99900 100000 99900 9
378 20241205 121500 937955700 100000 99800 100000 99800 41
379 20241205 121400 933858300 99900 99800 99900 99800 19
380 20241205 121300 931961900 100000 100100 100400 100000 20
381 20241205 121200 929959400 99700 99900 99900 99700 78
382 20241205 121100 922174400 99900 99900 99900 99900 16
383 20241205 121000 920576000 99800 99900 99900 99800 36
384 20241205 120900 916982900 99900 99900 99900 99900 16
385 20241205 120800 915384500 100100 99800 100100 99800 75
386 20241205 120700 907892800 99700 99700 99700 99700 8
387 20241205 120600 907095200 99800 99700 99800 99700 16
388 20241205 120500 905499200 99800 99900 99900 99800 46
389 20241205 120400 900906200 100000 100000 100000 100000 6
390 20241205 120300 900306200 99900 99900 100100 99900 17
391 20241205 120200 898607700 100000 99900 100000 99900 42
392 20241205 120100 894408900 99800 99800 99800 99800 16
393 20241205 120000 892812100 99800 99800 99900 99700 44
394 20241205 115900 888421300 99900 99800 99900 99800 12
395 20241205 115800 887223300 99800 99900 99900 99800 19
396 20241205 115700 885326600 99900 99800 99900 99800 17
397 20241205 115600 883629700 99900 99900 99900 99900 22
398 20241205 115500 881431900 99900 99800 100000 99800 32
399 20241205 115400 878237500 100000 99800 100000 99800 35
400 20241205 115300 874740300 99900 100000 100000 99800 23
401 20241205 115200 872443300 100000 99900 100000 99800 26
402 20241205 115100 869845300 100000 100000 100000 100000 7
403 20241205 115000 869145300 99900 99900 100000 99800 50
404 20241205 114900 864147800 99900 100000 100000 99900 16
405 20241205 114800 862548500 99900 100000 100000 99900 24
406 20241205 114700 860149900 100000 100100 100100 100000 13
407 20241205 114600 858849200 100000 100200 100400 100000 39
408 20241205 114500 854943600 99900 100000 100200 99900 38
409 20241205 114400 851143500 99900 99900 99900 99900 14
410 20241205 114300 849744900 99900 100000 100000 99900 22
411 20241205 114200 847546300 99900 100100 100100 99900 41
412 20241205 114100 843443800 99900 100000 100000 99800 31
413 20241205 114000 840345500 100100 99900 100100 99900 55
414 20241205 113900 834849800 100000 100000 100200 100000 22
415 20241205 113800 832648200 100000 100000 100000 100000 14
416 20241205 113700 831248200 100000 100000 100000 100000 22
417 20241205 113600 829048200 100000 100000 100000 100000 14
418 20241205 113500 827648200 100000 100400 100400 100000 45
419 20241205 113400 823145400 100400 100400 100400 100400 16
420 20241205 113300 821539000 100400 100400 100400 100400 14
421 20241205 113200 820133400 100400 100400 100600 100400 25
422 20241205 113100 817623000 100400 100400 100400 100100 23
423 20241205 113000 815316200 100300 100300 100300 100000 111
424 20241205 112900 804197800 100300 100300 100300 100300 8
425 20241205 112800 803395400 100600 100200 100600 100200 17
426 20241205 112700 801688400 100200 100200 100200 100200 17
427 20241205 112600 799985000 100500 100200 100500 100100 127
428 20241205 112500 787249400 100000 100000 100100 100000 29
429 20241205 112400 784349000 100100 100100 100200 99900 73
430 20241205 112300 777037800 100100 99700 100100 99700 169
431 20241205 112200 760134100 99700 99700 99700 99700 16
432 20241205 112100 758538900 99700 99700 99700 99700 8
433 20241205 112000 757741300 99700 99700 99900 99600 152
434 20241205 111900 742563900 99700 99800 99800 99700 178
435 20241205 111800 724816000 99800 99800 99800 99800 8
436 20241205 111700 724017600 99800 99700 99800 99700 16
437 20241205 111600 722421600 99700 99700 99700 99700 8
438 20241205 111500 721624000 99700 99800 99800 99700 22
439 20241205 111400 719429900 99800 99900 99900 99800 19
440 20241205 111300 717533400 99700 99900 99900 99700 9
441 20241205 111200 716635900 99800 99800 99800 99800 8
442 20241205 111100 715837500 99700 99700 99900 99700 134
443 20241205 111000 702465400 99700 99600 99700 99600 35
444 20241205 110900 698978600 99800 99600 99800 99600 18
445 20241205 110800 697185400 99700 99900 100000 99700 386
446 20241205 110700 658682800 99800 99700 99800 99700 16
447 20241205 110600 657086800 99700 99800 99800 99700 28
448 20241205 110500 654293200 99800 99800 99800 99800 40
449 20241205 110400 650301200 99800 99800 99800 99800 16
450 20241205 110300 648704400 99800 100000 100000 99800 31
451 20241205 110200 645606000 99800 99800 99800 99800 8
452 20241205 110100 644807600 99800 99800 99800 99800 16
453 20241205 110000 643210800 99800 99800 99900 99800 52
454 20241205 105900 638019400 99800 99800 99800 99800 8
455 20241205 105800 637221000 99800 99800 99800 99800 16
456 20241205 105700 635624200 99800 99600 100000 99600 145
457 20241205 105600 621144100 99600 99600 99600 99600 16
458 20241205 105500 619550500 99700 99600 99700 99500 32
459 20241205 105400 616363500 99600 99500 99600 99500 15
460 20241205 105300 614870300 99500 99500 99500 99500 16
461 20241205 105200 613278300 99500 99500 99500 99500 8
462 20241205 105100 612482300 99600 99400 99600 99400 21
463 20241205 105000 610394300 99400 99600 99600 99400 23
464 20241205 104900 608106200 99700 99500 99700 99500 96
465 20241205 104800 598539800 99500 99500 99500 99500 21
466 20241205 104700 596450300 99500 99500 99500 99500 9
467 20241205 104600 595554800 99500 99500 99500 99500 8
468 20241205 104500 594758800 99500 99500 99500 99500 31
469 20241205 104400 591674300 99500 99500 99500 99500 8
470 20241205 104300 590878300 99500 99500 99500 99500 16
471 20241205 104200 589286300 99600 99700 99700 99600 33
472 20241205 104100 585997000 99600 99600 99600 99600 8
473 20241205 104000 585200200 99600 99700 99700 99600 40
474 20241205 103900 581214400 99700 99700 99700 99700 8
475 20241205 103800 580416800 99700 99700 99700 99700 16
476 20241205 103700 578821600 99700 99700 99700 99700 8
477 20241205 103600 578024000 99700 99700 99700 99700 38
478 20241205 103500 574235400 99700 99800 99800 99700 46
479 20241205 103400 569645400 99800 99800 99800 99800 8
480 20241205 103300 568847000 99800 99800 99800 99800 8
481 20241205 103200 568048600 99700 99500 99700 99500 27
482 20241205 103100 565360000 99700 99500 99700 99500 9
483 20241205 103000 564464300 99700 99900 99900 99700 313
484 20241205 102900 533197900 100100 99900 100100 99900 17
485 20241205 102800 531499200 99700 100400 100400 99300 413
486 20241205 102700 490290000 100000 99600 100500 99600 450
487 20241205 102600 445287700 99600 99600 99600 99600 8
488 20241205 102500 444490900 99500 99600 99600 99500 25
489 20241205 102400 442003200 99600 99600 99600 99600 16
490 20241205 102300 440409600 99700 99700 99700 99700 24
491 20241205 102200 438016800 99600 99600 99600 99600 16
492 20241205 102100 436423200 99600 99600 99600 99600 8
493 20241205 102000 435626400 99700 99700 99700 99700 24
494 20241205 101900 433233600 99900 99800 100000 99600 244
495 20241205 101800 408860700 99600 99700 99800 99600 45
496 20241205 101700 404374300 99600 99500 99600 99500 36
497 20241205 101600 400790300 99700 99500 99700 99400 48
498 20241205 101500 396012400 99400 99400 99400 99300 44
499 20241205 101400 391640800 99500 99400 99500 99400 10
500 20241205 101300 390646600 99600 99300 99600 99300 57
501 20241205 101200 384972700 99300 99500 99500 99300 21
502 20241205 101100 382884800 99300 99400 99400 99300 31
503 20241205 101000 379805000 99300 99400 99400 99200 52
504 20241205 100900 374641400 99400 99500 99500 99400 18
505 20241205 100800 372851400 99500 99600 99600 99500 9
506 20241205 100700 371955800 99500 99200 99800 99200 74
507 20241205 100600 364585500 99200 99100 99200 99100 19
508 20241205 100500 362702300 99100 99300 99400 99100 60
509 20241205 100400 356746800 99400 99200 99500 99200 22
510 20241205 100300 354560700 99300 99200 99300 99200 43
511 20241205 100200 350292400 99200 99200 99200 99200 8
512 20241205 100100 349498800 99300 99500 99500 99200 96
513 20241205 100000 339961800 99600 99500 99600 99500 41
514 20241205 095900 335880300 99500 99500 99500 99500 18
515 20241205 095800 334089300 99500 99500 99500 99500 117
516 20241205 095700 322447800 99600 99500 99600 99500 52
517 20241205 095600 317269800 99500 99500 99600 99400 47
518 20241205 095500 312593800 99500 99500 99600 99500 33
519 20241205 095400 309310200 99500 99400 99500 99400 71
520 20241205 095300 302250600 99400 99500 99500 99400 41
521 20241205 095200 298174600 99500 99800 99800 99500 487
522 20241205 095100 249675300 99900 99800 99900 99800 74
523 20241205 095000 242290000 99800 99900 100000 99800 206
524 20241205 094900 221726700 99900 99900 99900 99900 18
525 20241205 094800 219928500 99900 100000 100100 99900 27
526 20241205 094700 217229200 100100 100000 100100 99800 102
527 20241205 094600 207037100 100000 100000 100100 100000 84
528 20241205 094500 198637000 100000 100000 100100 100000 50
529 20241205 094400 193636900 100100 100000 100100 100000 49
530 20241205 094300 188736800 100000 100300 100300 100000 180
531 20241205 094200 170730100 100200 100100 100300 100100 60
532 20241205 094100 164715500 100100 99800 100200 99800 37
533 20241205 094000 161013700 99800 100000 100000 99800 53
534 20241205 093900 155719000 100000 100000 100000 99900 13
535 20241205 093800 154419800 100000 100000 100000 100000 16
536 20241205 093700 152819800 100100 100200 100200 100100 7
537 20241205 093600 152119000 100100 99800 100100 99800 51
538 20241205 093500 147021500 99900 99800 99900 99700 42
539 20241205 093400 142831600 99800 99700 99800 99700 10
540 20241205 093300 141834400 99800 99800 99800 99800 24
541 20241205 093200 139439200 99900 99900 99900 99900 16
542 20241205 093100 137840800 99900 99900 99900 99900 12
543 20241205 093000 136642000 99900 99800 100100 99800 41
544 20241205 092900 132544600 99700 99900 99900 99700 18
545 20241205 092800 130748000 99900 99700 100100 99700 60
546 20241205 092700 124756500 99700 100200 100200 99700 397
547 20241205 092600 85046300 100200 100200 100200 100100 69
548 20241205 092500 78133100 100200 100300 100300 100200 67
549 20241205 092400 71415500 100400 100400 100400 100400 4
550 20241205 092300 71013900 100400 100400 100400 100400 27
551 20241205 092200 68303100 100300 100300 100300 100300 19
552 20241205 092100 66397400 100300 100300 100300 100300 8
553 20241205 092000 65595000 100200 100300 100300 100200 79
554 20241205 091900 57673700 100300 100600 100600 100300 64
555 20241205 091800 51246800 100700 101000 101000 100600 19
556 20241205 091700 49334500 100700 100800 100800 100700 41
557 20241205 091600 45204000 100800 101000 101000 100800 11
558 20241205 091500 44094600 100800 100800 101000 100800 8
559 20241205 091400 43287800 100800 100800 100800 100800 0
560 20241205 091300 43287800 100800 100800 100800 100800 0
561 20241205 091200 43287800 100800 100800 100800 100800 0
562 20241205 091100 43287800 100800 100600 100800 100400 88
563 20241205 091000 34437200 100700 100900 100900 100500 126
564 20241205 090900 21750000 100900 100900 100900 100900 5
565 20241205 090800 21245500 100900 100900 100900 100900 0
566 20241205 090700 21245500 100900 100900 100900 100900 5
567 20241205 090600 20741000 100900 100900 100900 100800 96
568 20241205 090500 11061000 101400 101600 101600 101400 36
569 20241205 090400 7406400 101700 101700 101700 101700 0
570 20241205 090300 7406400 101700 101700 101700 101700 5
571 20241205 090200 6897900 101400 101400 101400 101400 0
572 20241205 090100 6897900 101400 101400 101400 101400 0
573 20241205 090000 6897900 101400 102100 102100 101100 68