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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
009780/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,1668544730,5100,5100,5100,5100,4009
20241209,185300,1668544730,5100,5100,5100,5100,0
20241209,185200,1668544730,5100,5100,5100,5100,0
20241209,185100,1668544730,5100,5100,5100,5100,0
20241209,185000,1668544730,5100,5100,5100,5100,0
20241209,184900,1668544730,5100,5100,5100,5100,0
20241209,184800,1668544730,5100,5100,5100,5100,0
20241209,184700,1668544730,5100,5100,5100,5100,0
20241209,184600,1668544730,5100,5100,5100,5100,0
20241209,184500,1668544730,5100,5100,5100,5100,0
20241209,184400,1668544730,5100,5100,5100,5100,0
20241209,184300,1668544730,5100,5100,5100,5100,0
20241209,184200,1668544730,5100,5100,5100,5100,0
20241209,184100,1668544730,5100,5100,5100,5100,0
20241209,184000,1668544730,5100,5100,5100,5100,0
20241209,183900,1668544730,5100,5100,5100,5100,0
20241209,183800,1668544730,5100,5100,5100,5100,0
20241209,183700,1668544730,5100,5100,5100,5100,0
20241209,183600,1668544730,5100,5100,5100,5100,0
20241209,183500,1668544730,5100,5100,5100,5100,0
20241209,183400,1668544730,5100,5100,5100,5100,0
20241209,183300,1668544730,5100,5100,5100,5100,0
20241209,183200,1668544730,5100,5100,5100,5100,0
20241209,183100,1668544730,5100,5100,5100,5100,0
20241209,183000,1668544730,5100,5100,5100,5100,0
20241209,182900,1668544730,5100,5100,5100,5100,0
20241209,182800,1668544730,5100,5100,5100,5100,0
20241209,182700,1668544730,5100,5100,5100,5100,0
20241209,182600,1668544730,5100,5100,5100,5100,0
20241209,182500,1668544730,5100,5100,5100,5100,0
20241209,182400,1668544730,5100,5100,5100,5100,4009
20241209,182300,1668544730,5100,5100,5100,5100,0
20241209,182200,1668544730,5100,5100,5100,5100,0
20241209,182100,1668544730,5100,5100,5100,5100,0
20241209,182000,1668544730,5100,5100,5100,5100,0
20241209,181900,1668544730,5100,5100,5100,5100,0
20241209,181800,1668544730,5100,5100,5100,5100,0
20241209,181700,1668544730,5100,5100,5100,5100,0
20241209,181600,1668544730,5100,5100,5100,5100,0
20241209,181500,1668544730,5100,5100,5100,5100,0
20241209,181400,1668544730,5100,5100,5100,5100,0
20241209,181300,1668544730,5100,5100,5100,5100,0
20241209,181200,1668544730,5100,5100,5100,5100,0
20241209,181100,1668544730,5100,5100,5100,5100,0
20241209,181000,1668544730,5100,5100,5100,5100,0
20241209,180900,1668544730,5100,5100,5100,5100,0
20241209,180800,1668544730,5100,5100,5100,5100,0
20241209,180700,1668544730,5100,5100,5100,5100,0
20241209,180600,1668544730,5100,5100,5100,5100,0
20241209,180500,1668544730,5100,5100,5100,5100,0
20241209,180400,1668544730,5100,5100,5100,5100,0
20241209,180300,1668544730,5100,5100,5100,5100,0
20241209,180200,1668544730,5100,5100,5100,5100,0
20241209,180100,1668544730,5100,5100,5100,5100,0
20241209,180000,1668544730,5100,5100,5100,5100,0
20241209,175900,1668544730,5100,5100,5100,5100,0
20241209,175800,1668544730,5100,5100,5100,5100,0
20241209,175700,1668544730,5100,5100,5100,5100,0
20241209,175600,1668544730,5100,5100,5100,5100,0
20241209,175500,1668544730,5100,5100,5100,5100,0
20241209,175400,1668544730,5100,5100,5100,5100,4009
20241209,175300,1668544730,5100,5100,5100,5100,0
20241209,175200,1668544730,5100,5100,5100,5100,0
20241209,175100,1668544730,5100,5100,5100,5100,0
20241209,175000,1668544730,5100,5100,5100,5100,0
20241209,174900,1668544730,5100,5100,5100,5100,0
20241209,174800,1668544730,5100,5100,5100,5100,0
20241209,174700,1668544730,5100,5100,5100,5100,0
20241209,174600,1668544730,5100,5100,5100,5100,0
20241209,174500,1668544730,5100,5100,5100,5100,0
20241209,174400,1668544730,5100,5100,5100,5100,0
20241209,174300,1668544730,5100,5100,5100,5100,0
20241209,174200,1668544730,5100,5100,5100,5100,0
20241209,174100,1668544730,5100,5100,5100,5100,0
20241209,174000,1668544730,5100,5100,5100,5100,0
20241209,173900,1668544730,5100,5100,5100,5100,0
20241209,173800,1668544730,5100,5100,5100,5100,0
20241209,173700,1668544730,5100,5100,5100,5100,0
20241209,173600,1668544730,5100,5100,5100,5100,0
20241209,173500,1668544730,5100,5100,5100,5100,0
20241209,173400,1668544730,5100,5100,5100,5100,0
20241209,173300,1668544730,5100,5100,5100,5100,0
20241209,173200,1668544730,5100,5100,5100,5100,0
20241209,173100,1668544730,5100,5100,5100,5100,0
20241209,173000,1668544730,5100,5100,5100,5100,0
20241209,172900,1668544730,5100,5100,5100,5100,0
20241209,172800,1668544730,5100,5100,5100,5100,0
20241209,172700,1668544730,5100,5100,5100,5100,0
20241209,172600,1668544730,5100,5100,5100,5100,0
20241209,172500,1668544730,5100,5100,5100,5100,0
20241209,172400,1668544730,5100,5100,5100,5100,4009
20241209,172300,1668544730,5100,5100,5100,5100,0
20241209,172200,1668544730,5100,5100,5100,5100,0
20241209,172100,1668544730,5100,5100,5100,5100,0
20241209,172000,1668544730,5100,5100,5100,5100,0
20241209,171900,1668544730,5100,5100,5100,5100,0
20241209,171800,1668544730,5100,5100,5100,5100,0
20241209,171700,1668544730,5100,5100,5100,5100,0
20241209,171600,1668544730,5100,5100,5100,5100,0
20241209,171500,1668544730,5100,5100,5100,5100,0
20241209,171400,1668544730,5100,5100,5100,5100,0
20241209,171300,1668544730,5100,5100,5100,5100,0
20241209,171200,1668544730,5100,5100,5100,5100,0
20241209,171100,1668544730,5100,5100,5100,5100,0
20241209,171000,1668544730,5100,5100,5100,5100,0
20241209,170900,1668544730,5100,5100,5100,5100,0
20241209,170800,1668544730,5100,5100,5100,5100,0
20241209,170700,1668544730,5100,5100,5100,5100,0
20241209,170600,1668544730,5100,5100,5100,5100,0
20241209,170500,1668544730,5100,5100,5100,5100,0
20241209,170400,1668544730,5100,5100,5100,5100,0
20241209,170300,1668544730,5100,5100,5100,5100,0
20241209,170200,1668544730,5100,5100,5100,5100,0
20241209,170100,1668544730,5100,5100,5100,5100,0
20241209,170000,1668544730,5100,5100,5100,5100,0
20241209,165900,1668544730,5100,5100,5100,5100,0
20241209,165800,1668544730,5100,5100,5100,5100,0
20241209,165700,1668544730,5100,5100,5100,5100,0
20241209,165600,1668544730,5100,5100,5100,5100,0
20241209,165500,1668544730,5100,5100,5100,5100,0
20241209,165400,1668544730,5100,5100,5100,5100,4009
20241209,165300,1668544730,5100,5100,5100,5100,0
20241209,165200,1668544730,5100,5100,5100,5100,0
20241209,165100,1668544730,5100,5100,5100,5100,0
20241209,165000,1668544730,5100,5100,5100,5100,0
20241209,164900,1668544730,5100,5100,5100,5100,0
20241209,164800,1668544730,5100,5100,5100,5100,0
20241209,164700,1668544730,5100,5100,5100,5100,0
20241209,164600,1668544730,5100,5100,5100,5100,0
20241209,164500,1668544730,5100,5100,5100,5100,0
20241209,164400,1668544730,5100,5100,5100,5100,0
20241209,164300,1668544730,5100,5100,5100,5100,0
20241209,164200,1668544730,5100,5100,5100,5100,0
20241209,164100,1668544730,5100,5100,5100,5100,0
20241209,164000,1668544730,5100,5100,5100,5100,0
20241209,163900,1668544730,5100,5100,5100,5100,0
20241209,163800,1668544730,5100,5100,5100,5100,0
20241209,163700,1668544730,5100,5100,5100,5100,0
20241209,163600,1668544730,5100,5100,5100,5100,0
20241209,163500,1668544730,5100,5100,5100,5100,0
20241209,163400,1668544730,5100,5100,5100,5100,0
20241209,163300,1668544730,5100,5100,5100,5100,0
20241209,163200,1668544730,5100,5100,5100,5100,0
20241209,163100,1668544730,5100,5100,5100,5100,0
20241209,163000,1668544730,5100,5100,5100,5100,0
20241209,162900,1668544730,5100,5100,5100,5100,0
20241209,162800,1668544730,5100,5100,5100,5100,0
20241209,162700,1668544730,5100,5100,5100,5100,0
20241209,162600,1668544730,5100,5100,5100,5100,0
20241209,162500,1668544730,5100,5100,5100,5100,0
20241209,162400,1668544730,5100,5100,5100,5100,4009
20241209,162300,1668544730,5100,5100,5100,5100,0
20241209,162200,1668544730,5100,5100,5100,5100,0
20241209,162100,1668544730,5100,5100,5100,5100,0
20241209,162000,1668544730,5100,5100,5100,5100,0
20241209,161900,1668544730,5100,5100,5100,5100,0
20241209,161800,1668544730,5100,5100,5100,5100,0
20241209,161700,1668544730,5100,5100,5100,5100,0
20241209,161600,1668544730,5100,5100,5100,5100,0
20241209,161500,1668544730,5100,5100,5100,5100,0
20241209,161400,1668544730,5100,5100,5100,5100,0
20241209,161300,1668544730,5100,5100,5100,5100,0
20241209,161200,1668544730,5100,5100,5100,5100,0
20241209,161100,1668544730,5100,5100,5100,5100,0
20241209,161000,1668544730,5100,5100,5100,5100,0
20241209,160900,1668544730,5100,5100,5100,5100,0
20241209,160800,1668544730,5100,5100,5100,5100,0
20241209,160700,1668544730,5100,5100,5100,5100,0
20241209,160600,1668544730,5100,5100,5100,5100,0
20241209,160500,1668544730,5100,5100,5100,5100,0
20241209,160400,1668544730,5100,5100,5100,5100,0
20241209,160300,1668544730,5100,5100,5100,5100,0
20241209,160200,1668544730,5100,5100,5100,5100,0
20241209,160100,1668544730,5100,5100,5100,5100,0
20241209,160000,1668544730,5100,5100,5100,5100,0
20241209,155900,1668544730,5100,5100,5100,5100,0
20241209,155800,1668544730,5100,5100,5100,5100,0
20241209,155700,1668544730,5100,5100,5100,5100,0
20241209,155600,1668544730,5100,5100,5100,5100,0
20241209,155500,1668544730,5100,5100,5100,5100,0
20241209,155400,1668544730,5100,5100,5100,5100,4009
20241209,155300,1668544730,5100,5100,5100,5100,0
20241209,155200,1668544730,5100,5100,5100,5100,0
20241209,155100,1668544730,5100,5100,5100,5100,0
20241209,155000,1668544730,5100,5100,5100,5100,0
20241209,154900,1668544730,5100,5100,5100,5100,0
20241209,154800,1668544730,5100,5100,5100,5100,0
20241209,154700,1668544730,5100,5100,5100,5100,0
20241209,154600,1668544730,5100,5100,5100,5100,0
20241209,154500,1668544730,5100,5100,5100,5100,0
20241209,154400,1668544730,5100,5100,5100,5100,0
20241209,154300,1668544730,5100,5100,5100,5100,0
20241209,154200,1668544730,5100,5100,5100,5100,0
20241209,154100,1668544730,5100,5100,5100,5100,0
20241209,154000,1668544730,5100,5100,5100,5100,0
20241209,153900,1668544730,5100,5100,5100,5100,0
20241209,153800,1668544730,5100,5100,5100,5100,0
20241209,153700,1668544730,5100,5100,5100,5100,0
20241209,153600,1668544730,5100,5100,5100,5100,0
20241209,153500,1668544730,5100,5100,5100,5100,0
20241209,153400,1668544730,5100,5100,5100,5100,0
20241209,153300,1668544730,5100,5100,5100,5100,0
20241209,153200,1668544730,5100,5100,5100,5100,0
20241209,153100,1668544730,5100,5100,5100,5100,0
20241209,153000,1668544730,5100,5100,5100,5100,4009
20241209,152900,1648098830,5130,5130,5130,5130,0
20241209,152800,1648098830,5130,5130,5130,5130,0
20241209,152700,1648098830,5130,5130,5130,5130,0
20241209,152600,1648098830,5130,5130,5130,5130,0
20241209,152500,1648098830,5130,5130,5130,5130,0
20241209,152400,1648098830,5130,5130,5130,5130,0
20241209,152300,1648098830,5130,5130,5130,5130,0
20241209,152200,1648098830,5130,5130,5130,5130,0
20241209,152100,1648098830,5130,5130,5130,5130,0
20241209,152000,1648098830,5130,5130,5130,5130,0
20241209,151900,1648098830,5130,5110,5130,5110,3078
20241209,151800,1632370230,5120,5110,5120,5100,1362
20241209,151700,1625409600,5110,5100,5110,5100,202
20241209,151600,1624379380,5110,5100,5110,5100,31
20241209,151500,1624221270,5110,5110,5110,5100,151
20241209,151400,1623449830,5110,5110,5110,5110,1
20241209,151300,1623444720,5110,5120,5120,5110,2
20241209,151200,1623434490,5110,5110,5110,5110,59
20241209,151100,1623133000,5110,5110,5110,5110,51
20241209,151000,1622872390,5110,5110,5110,5110,0
20241209,150900,1622872390,5110,5110,5110,5100,3
20241209,150800,1622857070,5090,5110,5120,5090,225
20241209,150700,1621709380,5110,5100,5110,5100,21
20241209,150600,1621602270,5110,5110,5110,5100,901
20241209,150500,1617004660,5110,5120,5120,5110,250
20241209,150400,1615727150,5110,5110,5110,5110,594
20241209,150300,1612691810,5120,5120,5120,5120,0
20241209,150200,1612691810,5120,5120,5120,5120,0
20241209,150100,1612691810,5120,5120,5120,5120,2
20241209,150000,1612681570,5130,5120,5130,5120,122
20241209,145900,1612056920,5130,5130,5130,5130,195
20241209,145800,1611056570,5130,5120,5130,5120,270
20241209,145700,1609673670,5110,5110,5120,5110,405
20241209,145600,1607604100,5120,5110,5120,5110,19
20241209,145500,1607507000,5120,5110,5120,5110,643
20241209,145400,1604218300,5130,5130,5130,5120,3
20241209,145300,1604202920,5120,5110,5130,5090,1492
20241209,145200,1596576410,5080,5110,5120,5070,8854
20241209,145100,1551558390,5120,5120,5120,5120,20
20241209,145000,1551455990,5120,5130,5130,5120,335
20241209,144900,1549738790,5130,5130,5130,5130,40
20241209,144800,1549533590,5130,5130,5130,5130,1080
20241209,144700,1543993190,5130,5110,5130,5110,538
20241209,144600,1541243720,5130,5130,5130,5130,0
20241209,144500,1541243720,5130,5130,5130,5130,0
20241209,144400,1541243720,5130,5100,5130,5100,198
20241209,144300,1540232190,5130,5130,5130,5100,743
20241209,144200,1536442810,5100,5100,5130,5100,626
20241209,144100,1533249270,5100,5110,5110,5080,533
20241209,144000,1530534780,5080,5080,5080,5080,621
20241209,143900,1527380100,5110,5080,5110,5080,44
20241209,143800,1527156550,5110,5100,5110,5100,773
20241209,143700,1523214240,5110,5080,5110,5070,3666
20241209,143600,1504596040,5110,5100,5110,5080,7364
20241209,143500,1467067050,5130,5120,5130,5100,2501
20241209,143400,1454309920,5120,5100,5120,5100,612
20241209,143300,1451188700,5120,5120,5120,5120,1
20241209,143200,1451183580,5110,5110,5120,5110,1807
20241209,143100,1441949260,5130,5130,5130,5130,207
20241209,143000,1440887350,5140,5130,5140,5120,205
20241209,142900,1439836690,5130,5130,5130,5130,200
20241209,142800,1438810690,5130,5130,5130,5130,10
20241209,142700,1438759390,5130,5130,5130,5130,0
20241209,142600,1438759390,5130,5130,5130,5130,0
20241209,142500,1438759390,5130,5130,5130,5130,10
20241209,142400,1438708090,5130,5130,5130,5130,0
20241209,142300,1438708090,5130,5110,5130,5110,456
20241209,142200,1436374850,5120,5120,5120,5120,88
20241209,142100,1435924290,5130,5130,5130,5130,30
20241209,142000,1435770390,5130,5120,5130,5120,18
20241209,141900,1435678220,5130,5130,5130,5130,0
20241209,141800,1435678220,5130,5130,5130,5130,1
20241209,141700,1435673090,5130,5140,5150,5120,2505
20241209,141600,1422845360,5150,5150,5150,5150,0
20241209,141500,1422845360,5150,5140,5150,5140,3
20241209,141400,1422829930,5150,5150,5150,5150,0
20241209,141300,1422829930,5150,5150,5150,5150,92
20241209,141200,1422356130,5150,5150,5150,5150,0
20241209,141100,1422356130,5150,5150,5150,5150,0
20241209,141000,1422356130,5150,5150,5150,5120,102
20241209,140900,1421830860,5150,5150,5150,5150,0
20241209,140800,1421830860,5150,5150,5150,5150,0
20241209,140700,1421830860,5150,5140,5150,5140,51
20241209,140600,1421568710,5140,5140,5140,5140,1
20241209,140500,1421563570,5130,5130,5130,5130,500
20241209,140400,1418998570,5130,5130,5130,5130,0
20241209,140300,1418998570,5130,5130,5130,5130,1
20241209,140200,1418993440,5100,5130,5130,5100,4200
20241209,140100,1397524760,5140,5140,5140,5140,0
20241209,140000,1397524760,5140,5140,5140,5140,0
20241209,135900,1397524760,5140,5130,5140,5130,502
20241209,135800,1394949490,5140,5140,5140,5130,175
20241209,135700,1394051480,5150,5150,5150,5150,20
20241209,135600,1393948480,5150,5150,5150,5150,0
20241209,135500,1393948480,5150,5140,5150,5140,68
20241209,135400,1393598950,5130,5130,5130,5130,3
20241209,135300,1393583560,5140,5140,5140,5140,100
20241209,135200,1393069560,5140,5140,5140,5140,1
20241209,135100,1393064420,5150,5150,5150,5150,0
20241209,135000,1393064420,5150,5150,5150,5150,0
20241209,134900,1393064420,5150,5140,5150,5140,21
20241209,134800,1392956470,5150,5150,5150,5150,0
20241209,134700,1392956470,5150,5140,5150,5120,1022
20241209,134600,1387718580,5150,5150,5150,5150,0
20241209,134500,1387718580,5150,5160,5160,5150,12
20241209,134400,1387656770,5150,5150,5150,5150,0
20241209,134300,1387656770,5150,5150,5150,5150,21
20241209,134200,1387548620,5140,5140,5160,5130,132
20241209,134100,1386870930,5160,5160,5160,5160,0
20241209,134000,1386870930,5160,5130,5160,5130,528
20241209,133900,1384162240,5140,5140,5150,5140,394
20241209,133800,1382137060,5150,5150,5150,5150,193
20241209,133700,1381143110,5140,5140,5140,5140,19
20241209,133600,1381045450,5150,5130,5150,5130,66
20241209,133500,1380706330,5150,5150,5150,5150,3
20241209,133400,1380690880,5150,5150,5150,5150,0
20241209,133300,1380690880,5150,5140,5150,5130,1177
20241209,133200,1374646080,5140,5140,5140,5140,2
20241209,133100,1374635800,5150,5140,5150,5140,249
20241209,133000,1373355930,5140,5140,5140,5140,0
20241209,132900,1373355930,5140,5130,5140,5120,706
20241209,132800,1369734670,5120,5130,5130,5120,274
20241209,132700,1368330090,5150,5150,5150,5150,0
20241209,132600,1368330090,5150,5130,5150,5130,746
20241209,132500,1364503070,5130,5130,5130,5130,10
20241209,132400,1364451770,5130,5130,5130,5110,7676
20241209,132300,1325187140,5140,5140,5140,5130,496
20241209,132200,1322638600,5150,5150,5150,5120,13906
20241209,132100,1251233640,5170,5170,5170,5170,0
20241209,132000,1251233640,5170,5150,5170,5140,1805
20241209,131900,1241950050,5170,5170,5170,5170,10
20241209,131800,1241898350,5170,5170,5170,5170,1
20241209,131700,1241893180,5150,5150,5150,5150,105
20241209,131600,1241352430,5150,5150,5150,5150,0
20241209,131500,1241352430,5150,5150,5150,5150,12
20241209,131400,1241290630,5170,5170,5170,5170,0
20241209,131300,1241290630,5170,5150,5170,5150,39
20241209,131200,1241089760,5170,5160,5170,5160,376
20241209,131100,1239149590,5170,5160,5170,5150,5232
20241209,131000,1212194530,5170,5160,5170,5160,201
20241209,130900,1211157360,5170,5170,5170,5170,137
20241209,130800,1210449070,5180,5180,5180,5180,0
20241209,130700,1210449070,5180,5170,5180,5170,191
20241209,130600,1209461590,5180,5180,5180,5180,5
20241209,130500,1209435690,5190,5190,5190,5190,0
20241209,130400,1209435690,5190,5190,5190,5190,1
20241209,130300,1209430500,5180,5180,5180,5180,0
20241209,130200,1209430500,5180,5180,5180,5180,0
20241209,130100,1209430500,5180,5180,5180,5180,0
20241209,130000,1209430500,5180,5180,5180,5180,290
20241209,125900,1207928300,5190,5190,5190,5190,192
20241209,125800,1206931820,5210,5210,5210,5210,1
20241209,125700,1206926610,5190,5210,5210,5190,150
20241209,125600,1206147110,5210,5180,5210,5180,1116
20241209,125500,1200338780,5180,5150,5180,5150,329
20241209,125400,1198638930,5160,5160,5160,5160,195
20241209,125300,1197632730,5170,5160,5170,5160,197
20241209,125200,1196615210,5170,5180,5180,5170,2
20241209,125100,1196604860,5170,5180,5180,5170,91
20241209,125000,1196134380,5190,5190,5190,5190,10
20241209,124900,1196082480,5190,5190,5190,5190,0
20241209,124800,1196082480,5190,5170,5190,5170,34
20241209,124700,1195906680,5190,5180,5190,5160,1179
20241209,124600,1189802830,5180,5170,5180,5170,128
20241209,124500,1189139960,5170,5170,5170,5170,0
20241209,124400,1189139960,5170,5170,5170,5170,0
20241209,124300,1189139960,5170,5170,5170,5170,34
20241209,124200,1188964180,5170,5170,5170,5170,20
20241209,124100,1188860780,5170,5170,5170,5170,0
20241209,124000,1188860780,5170,5170,5170,5170,0
20241209,123900,1188860780,5170,5170,5170,5170,0
20241209,123800,1188860780,5170,5170,5170,5170,0
20241209,123700,1188860780,5170,5170,5170,5170,0
20241209,123600,1188860780,5170,5170,5170,5160,178
20241209,123500,1187941790,5170,5160,5170,5150,190
20241209,123400,1186962400,5160,5160,5160,5160,6
20241209,123300,1186931440,5160,5160,5160,5160,0
20241209,123200,1186931440,5160,5160,5160,5160,0
20241209,123100,1186931440,5160,5160,5160,5160,0
20241209,123000,1186931440,5160,5160,5160,5160,0
20241209,122900,1186931440,5160,5160,5160,5160,48
20241209,122800,1186683760,5170,5170,5170,5170,4
20241209,122700,1186663080,5160,5160,5160,5160,0
20241209,122600,1186663080,5160,5160,5160,5160,0
20241209,122500,1186663080,5160,5160,5160,5160,0
20241209,122400,1186663080,5160,5160,5160,5160,0
20241209,122300,1186663080,5160,5160,5160,5160,0
20241209,122200,1186663080,5160,5160,5170,5160,1051
20241209,122100,1181236190,5170,5180,5180,5170,153
20241209,122000,1180444150,5190,5190,5190,5190,0
20241209,121900,1180444150,5190,5190,5190,5190,31
20241209,121800,1180283260,5190,5190,5190,5190,10
20241209,121700,1180231360,5180,5190,5190,5180,1573
20241209,121600,1172075500,5190,5190,5190,5190,771
20241209,121500,1168074010,5180,5180,5180,5180,0
20241209,121400,1168074010,5180,5180,5180,5180,0
20241209,121300,1168074010,5180,5180,5180,5180,0
20241209,121200,1168074010,5180,5180,5180,5180,0
20241209,121100,1168074010,5180,5180,5180,5180,219
20241209,121000,1166939590,5170,5160,5170,5160,220
20241209,120900,1165802230,5160,5160,5160,5160,2300
20241209,120800,1153934230,5180,5180,5180,5180,0
20241209,120700,1153934230,5180,5180,5180,5180,1
20241209,120600,1153929050,5180,5170,5180,5170,186
20241209,120500,1152967420,5160,5160,5160,5160,0
20241209,120400,1152967420,5160,5160,5160,5160,285
20241209,120300,1151496820,5160,5160,5160,5160,45
20241209,120200,1151264620,5160,5160,5160,5160,11
20241209,120100,1151207860,5170,5170,5170,5170,0
20241209,120000,1151207860,5170,5170,5170,5170,0
20241209,115900,1151207860,5170,5170,5170,5170,215
20241209,115800,1150096310,5150,5160,5160,5150,2214
20241209,115700,1138687320,5170,5170,5170,5170,15
20241209,115600,1138609770,5170,5170,5170,5170,7
20241209,115500,1138573580,5170,5170,5170,5170,0
20241209,115400,1138573580,5170,5170,5170,5170,4
20241209,115300,1138552900,5170,5170,5170,5170,0
20241209,115200,1138552900,5170,5160,5170,5150,7949
20241209,115100,1097531670,5170,5190,5190,5160,2576
20241209,115000,1084213090,5180,5180,5180,5180,0
20241209,114900,1084213090,5180,5180,5180,5180,110
20241209,114800,1083643290,5180,5180,5180,5180,0
20241209,114700,1083643290,5180,5190,5190,5180,49
20241209,114600,1083389450,5190,5180,5190,5170,1177
20241209,114500,1077293190,5180,5190,5200,5180,2613
20241209,114400,1063756670,5190,5190,5200,5190,311
20241209,114300,1062142570,5200,5200,5200,5200,172
20241209,114200,1061248170,5210,5210,5210,5210,0
20241209,114100,1061248170,5210,5210,5210,5210,57
20241209,114000,1060951200,5220,5220,5220,5220,0
20241209,113900,1060951200,5220,5220,5220,5220,0
20241209,113800,1060951200,5220,5220,5220,5220,0
20241209,113700,1060951200,5220,5220,5220,5220,1
20241209,113600,1060945980,5220,5220,5220,5220,0
20241209,113500,1060945980,5220,5220,5220,5220,0
20241209,113400,1060945980,5220,5210,5220,5210,2
20241209,113300,1060935550,5220,5220,5220,5220,0
20241209,113200,1060935550,5220,5210,5230,5190,1548
20241209,113100,1052874470,5220,5230,5240,5190,2328
20241209,113000,1040756750,5250,5240,5250,5240,2
20241209,112900,1040746260,5250,5250,5250,5250,0
20241209,112800,1040746260,5250,5210,5250,5190,2586
20241209,112700,1027290020,5220,5210,5220,5200,501
20241209,112600,1024682770,5220,5220,5220,5220,0
20241209,112500,1024682770,5220,5230,5230,5200,1081
20241209,112400,1019051290,5240,5300,5300,5240,1938
20241209,112300,1008881850,5260,5240,5300,5240,1609
20241209,112200,1000418930,5240,5230,5240,5230,620
20241209,112100,997174460,5230,5210,5230,5210,227
20241209,112000,995989580,5220,5220,5220,5220,0
20241209,111900,995989580,5220,5200,5220,5200,3
20241209,111800,995973950,5200,5180,5200,5180,2
20241209,111700,995963570,5200,5200,5200,5180,1033
20241209,111600,990612570,5180,5190,5200,5180,1370
20241209,111500,983511590,5210,5210,5210,5210,0
20241209,111400,983511590,5210,5210,5210,5210,0
20241209,111300,983511590,5210,5200,5210,5190,706
20241209,111200,979845900,5220,5220,5220,5200,3
20241209,111100,979830260,5200,5220,5220,5200,1202
20241209,111000,973578300,5230,5230,5230,5230,0
20241209,110900,973578300,5230,5230,5230,5230,0
20241209,110800,973578300,5230,5230,5230,5230,0
20241209,110700,973578300,5230,5230,5230,5230,0
20241209,110600,973578300,5230,5230,5230,5200,2240
20241209,110500,961910560,5210,5230,5230,5210,1462
20241209,110400,954286160,5240,5230,5240,5220,258
20241209,110300,952936830,5220,5230,5240,5220,426
20241209,110200,950708750,5240,5240,5240,5230,900
20241209,110100,946000510,5250,5240,5250,5240,230
20241209,110000,944795270,5250,5250,5250,5250,10
20241209,105900,944742770,5250,5240,5250,5240,705
20241209,105800,941048550,5250,5250,5250,5250,1
20241209,105700,941043300,5260,5260,5260,5240,278
20241209,105600,939586480,5240,5250,5260,5240,297
20241209,105500,938025430,5260,5290,5330,5250,4002
20241209,105400,916845670,5310,5320,5330,5290,7737
20241209,105300,875762530,5330,5270,5330,5250,7730
20241209,105200,835016000,5270,5260,5310,5260,2197
20241209,105100,823395740,5280,5270,5290,5250,2529
20241209,105000,810091280,5270,5230,5300,5230,1354
20241209,104900,802974510,5220,5230,5290,5220,1130
20241209,104800,797059130,5230,5310,5310,5220,6501
20241209,104700,762959430,5310,5290,5350,5270,7972
20241209,104600,720607830,5320,5300,5370,5240,12086
20241209,104500,656531360,5290,5410,5440,5290,30652
20241209,104400,492686620,5430,5290,5500,5290,30502
20241209,104300,327861270,5330,5300,5330,5300,999
20241209,104200,322556980,5320,5300,5320,5300,2409
20241209,104100,309756140,5300,5260,5300,5260,2495
20241209,104000,296555780,5260,5260,5260,5260,950
20241209,103900,291558780,5260,5260,5260,5260,0
20241209,103800,291558780,5260,5250,5260,5220,1243
20241209,103700,285043460,5280,5220,5280,5220,3210
20241209,103600,268151190,5220,5200,5220,5200,1184
20241209,103500,261975300,5190,5190,5190,5190,2
20241209,103400,261964920,5200,5200,5200,5200,0
20241209,103300,261964920,5200,5200,5200,5200,0
20241209,103200,261964920,5200,5190,5200,5190,901
20241209,103100,257288720,5190,5190,5190,5190,62
20241209,103000,256966940,5210,5210,5210,5210,5
20241209,102900,256940890,5210,5210,5210,5210,10
20241209,102800,256888790,5210,5210,5210,5210,25
20241209,102700,256758540,5210,5210,5210,5210,25
20241209,102600,256628290,5210,5210,5210,5210,0
20241209,102500,256628290,5210,5210,5210,5210,1
20241209,102400,256623080,5210,5210,5210,5210,0
20241209,102300,256623080,5210,5210,5210,5210,0
20241209,102200,256623080,5210,5210,5210,5210,100
20241209,102100,256102080,5210,5210,5210,5210,0
20241209,102000,256102080,5210,5200,5210,5200,207
20241209,101900,255025670,5200,5200,5200,5200,103
20241209,101800,254490070,5220,5200,5220,5200,4
20241209,101700,254469250,5230,5230,5230,5230,0
20241209,101600,254469250,5230,5230,5230,5230,0
20241209,101500,254469250,5230,5230,5230,5230,0
20241209,101400,254469250,5230,5230,5230,5230,400
20241209,101300,252377250,5240,5200,5240,5200,623
20241209,101200,249137610,5200,5200,5200,5200,0
20241209,101100,249137610,5200,5200,5200,5200,255
20241209,101000,247811610,5200,5200,5200,5200,1
20241209,100900,247806410,5190,5190,5190,5190,4
20241209,100800,247785650,5200,5200,5200,5200,1
20241209,100700,247780450,5200,5200,5200,5200,0
20241209,100600,247780450,5200,5200,5200,5200,0
20241209,100500,247780450,5200,5190,5200,5190,2
20241209,100400,247770060,5180,5180,5180,5180,440
20241209,100300,245490860,5200,5200,5200,5200,0
20241209,100200,245490860,5200,5200,5200,5200,19
20241209,100100,245392060,5190,5190,5190,5190,18
20241209,100000,245298640,5200,5200,5200,5200,0
20241209,095900,245298640,5200,5200,5200,5200,0
20241209,095800,245298640,5200,5200,5200,5200,0
20241209,095700,245298640,5200,5200,5200,5200,130
20241209,095600,244622640,5200,5190,5200,5190,190
20241209,095500,243635170,5190,5190,5190,5190,0
20241209,095400,243635170,5190,5180,5190,5180,71
20241209,095300,243267380,5200,5200,5200,5200,0
20241209,095200,243267380,5200,5190,5200,5190,50
20241209,095100,243007560,5200,5200,5200,5200,0
20241209,095000,243007560,5200,5180,5200,5180,255
20241209,094900,241686640,5200,5200,5200,5200,36
20241209,094800,241499440,5200,5200,5200,5170,662
20241209,094700,238066960,5200,5200,5200,5200,3
20241209,094600,238051360,5200,5200,5200,5200,0
20241209,094500,238051360,5200,5200,5200,5200,1
20241209,094400,238046160,5190,5190,5190,5190,1
20241209,094300,238040970,5190,5190,5190,5190,211
20241209,094200,236945880,5180,5180,5180,5180,443
20241209,094100,234651140,5180,5180,5180,5180,0
20241209,094000,234651140,5180,5180,5180,5180,0
20241209,093900,234651140,5180,5180,5180,5180,0
20241209,093800,234651140,5180,5180,5180,5180,0
20241209,093700,234651140,5180,5180,5180,5180,0
20241209,093600,234651140,5180,5160,5180,5160,2
20241209,093500,234640800,5180,5180,5180,5180,1
20241209,093400,234635620,5160,5180,5180,5160,52
20241209,093300,234367280,5160,5160,5160,5160,8
20241209,093200,234326000,5160,5170,5170,5160,414
20241209,093100,232186700,5160,5160,5160,5160,907
20241209,093000,227506580,5160,5160,5160,5160,3305
20241209,092900,210452780,5160,5160,5160,5160,103
20241209,092800,209921300,5170,5190,5190,5170,37
20241209,092700,209729700,5190,5190,5190,5190,10
20241209,092600,209677800,5190,5160,5190,5160,6551
20241209,092500,175866590,5140,5160,5160,5140,5025
20241209,092400,149963530,5160,5160,5160,5160,476
20241209,092300,147507370,5170,5180,5180,5170,559
20241209,092200,144617330,5170,5170,5180,5170,285
20241209,092100,143142900,5170,5170,5170,5170,1
20241209,092000,143137730,5190,5180,5190,5170,2304
20241209,091900,131224050,5190,5180,5190,5170,712
20241209,091800,127537370,5190,5180,5200,5180,813
20241209,091700,123326000,5180,5180,5180,5180,0
20241209,091600,123326000,5180,5180,5180,5180,0
20241209,091500,123326000,5180,5180,5180,5170,551
20241209,091400,120473910,5180,5180,5200,5180,594
20241209,091300,117396940,5150,5190,5190,5150,3431
20241209,091200,99697760,5190,5180,5290,5180,2726
20241209,091100,85500690,5180,5160,5180,5160,604
20241209,091000,82383970,5160,5160,5160,5160,140
20241209,090900,81661570,5160,5170,5170,5160,1969
20241209,090800,71484430,5170,5190,5190,5170,372
20241209,090700,69557190,5190,5180,5240,5180,1865
20241209,090600,59856630,5240,5170,5240,5150,1506
20241209,090500,52047850,5170,5180,5180,5170,2230
20241209,090400,40510650,5200,5190,5200,5190,145
20241209,090300,39758090,5220,5200,5220,5190,360
20241209,090200,37889450,5190,5200,5200,5190,426
20241209,090100,35677100,5200,5210,5210,5180,3233
20241209,090000,18851280,5220,5250,5250,5220,3593
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 1668544730 5100 5100 5100 5100 4009
3 20241209 185300 1668544730 5100 5100 5100 5100 0
4 20241209 185200 1668544730 5100 5100 5100 5100 0
5 20241209 185100 1668544730 5100 5100 5100 5100 0
6 20241209 185000 1668544730 5100 5100 5100 5100 0
7 20241209 184900 1668544730 5100 5100 5100 5100 0
8 20241209 184800 1668544730 5100 5100 5100 5100 0
9 20241209 184700 1668544730 5100 5100 5100 5100 0
10 20241209 184600 1668544730 5100 5100 5100 5100 0
11 20241209 184500 1668544730 5100 5100 5100 5100 0
12 20241209 184400 1668544730 5100 5100 5100 5100 0
13 20241209 184300 1668544730 5100 5100 5100 5100 0
14 20241209 184200 1668544730 5100 5100 5100 5100 0
15 20241209 184100 1668544730 5100 5100 5100 5100 0
16 20241209 184000 1668544730 5100 5100 5100 5100 0
17 20241209 183900 1668544730 5100 5100 5100 5100 0
18 20241209 183800 1668544730 5100 5100 5100 5100 0
19 20241209 183700 1668544730 5100 5100 5100 5100 0
20 20241209 183600 1668544730 5100 5100 5100 5100 0
21 20241209 183500 1668544730 5100 5100 5100 5100 0
22 20241209 183400 1668544730 5100 5100 5100 5100 0
23 20241209 183300 1668544730 5100 5100 5100 5100 0
24 20241209 183200 1668544730 5100 5100 5100 5100 0
25 20241209 183100 1668544730 5100 5100 5100 5100 0
26 20241209 183000 1668544730 5100 5100 5100 5100 0
27 20241209 182900 1668544730 5100 5100 5100 5100 0
28 20241209 182800 1668544730 5100 5100 5100 5100 0
29 20241209 182700 1668544730 5100 5100 5100 5100 0
30 20241209 182600 1668544730 5100 5100 5100 5100 0
31 20241209 182500 1668544730 5100 5100 5100 5100 0
32 20241209 182400 1668544730 5100 5100 5100 5100 4009
33 20241209 182300 1668544730 5100 5100 5100 5100 0
34 20241209 182200 1668544730 5100 5100 5100 5100 0
35 20241209 182100 1668544730 5100 5100 5100 5100 0
36 20241209 182000 1668544730 5100 5100 5100 5100 0
37 20241209 181900 1668544730 5100 5100 5100 5100 0
38 20241209 181800 1668544730 5100 5100 5100 5100 0
39 20241209 181700 1668544730 5100 5100 5100 5100 0
40 20241209 181600 1668544730 5100 5100 5100 5100 0
41 20241209 181500 1668544730 5100 5100 5100 5100 0
42 20241209 181400 1668544730 5100 5100 5100 5100 0
43 20241209 181300 1668544730 5100 5100 5100 5100 0
44 20241209 181200 1668544730 5100 5100 5100 5100 0
45 20241209 181100 1668544730 5100 5100 5100 5100 0
46 20241209 181000 1668544730 5100 5100 5100 5100 0
47 20241209 180900 1668544730 5100 5100 5100 5100 0
48 20241209 180800 1668544730 5100 5100 5100 5100 0
49 20241209 180700 1668544730 5100 5100 5100 5100 0
50 20241209 180600 1668544730 5100 5100 5100 5100 0
51 20241209 180500 1668544730 5100 5100 5100 5100 0
52 20241209 180400 1668544730 5100 5100 5100 5100 0
53 20241209 180300 1668544730 5100 5100 5100 5100 0
54 20241209 180200 1668544730 5100 5100 5100 5100 0
55 20241209 180100 1668544730 5100 5100 5100 5100 0
56 20241209 180000 1668544730 5100 5100 5100 5100 0
57 20241209 175900 1668544730 5100 5100 5100 5100 0
58 20241209 175800 1668544730 5100 5100 5100 5100 0
59 20241209 175700 1668544730 5100 5100 5100 5100 0
60 20241209 175600 1668544730 5100 5100 5100 5100 0
61 20241209 175500 1668544730 5100 5100 5100 5100 0
62 20241209 175400 1668544730 5100 5100 5100 5100 4009
63 20241209 175300 1668544730 5100 5100 5100 5100 0
64 20241209 175200 1668544730 5100 5100 5100 5100 0
65 20241209 175100 1668544730 5100 5100 5100 5100 0
66 20241209 175000 1668544730 5100 5100 5100 5100 0
67 20241209 174900 1668544730 5100 5100 5100 5100 0
68 20241209 174800 1668544730 5100 5100 5100 5100 0
69 20241209 174700 1668544730 5100 5100 5100 5100 0
70 20241209 174600 1668544730 5100 5100 5100 5100 0
71 20241209 174500 1668544730 5100 5100 5100 5100 0
72 20241209 174400 1668544730 5100 5100 5100 5100 0
73 20241209 174300 1668544730 5100 5100 5100 5100 0
74 20241209 174200 1668544730 5100 5100 5100 5100 0
75 20241209 174100 1668544730 5100 5100 5100 5100 0
76 20241209 174000 1668544730 5100 5100 5100 5100 0
77 20241209 173900 1668544730 5100 5100 5100 5100 0
78 20241209 173800 1668544730 5100 5100 5100 5100 0
79 20241209 173700 1668544730 5100 5100 5100 5100 0
80 20241209 173600 1668544730 5100 5100 5100 5100 0
81 20241209 173500 1668544730 5100 5100 5100 5100 0
82 20241209 173400 1668544730 5100 5100 5100 5100 0
83 20241209 173300 1668544730 5100 5100 5100 5100 0
84 20241209 173200 1668544730 5100 5100 5100 5100 0
85 20241209 173100 1668544730 5100 5100 5100 5100 0
86 20241209 173000 1668544730 5100 5100 5100 5100 0
87 20241209 172900 1668544730 5100 5100 5100 5100 0
88 20241209 172800 1668544730 5100 5100 5100 5100 0
89 20241209 172700 1668544730 5100 5100 5100 5100 0
90 20241209 172600 1668544730 5100 5100 5100 5100 0
91 20241209 172500 1668544730 5100 5100 5100 5100 0
92 20241209 172400 1668544730 5100 5100 5100 5100 4009
93 20241209 172300 1668544730 5100 5100 5100 5100 0
94 20241209 172200 1668544730 5100 5100 5100 5100 0
95 20241209 172100 1668544730 5100 5100 5100 5100 0
96 20241209 172000 1668544730 5100 5100 5100 5100 0
97 20241209 171900 1668544730 5100 5100 5100 5100 0
98 20241209 171800 1668544730 5100 5100 5100 5100 0
99 20241209 171700 1668544730 5100 5100 5100 5100 0
100 20241209 171600 1668544730 5100 5100 5100 5100 0
101 20241209 171500 1668544730 5100 5100 5100 5100 0
102 20241209 171400 1668544730 5100 5100 5100 5100 0
103 20241209 171300 1668544730 5100 5100 5100 5100 0
104 20241209 171200 1668544730 5100 5100 5100 5100 0
105 20241209 171100 1668544730 5100 5100 5100 5100 0
106 20241209 171000 1668544730 5100 5100 5100 5100 0
107 20241209 170900 1668544730 5100 5100 5100 5100 0
108 20241209 170800 1668544730 5100 5100 5100 5100 0
109 20241209 170700 1668544730 5100 5100 5100 5100 0
110 20241209 170600 1668544730 5100 5100 5100 5100 0
111 20241209 170500 1668544730 5100 5100 5100 5100 0
112 20241209 170400 1668544730 5100 5100 5100 5100 0
113 20241209 170300 1668544730 5100 5100 5100 5100 0
114 20241209 170200 1668544730 5100 5100 5100 5100 0
115 20241209 170100 1668544730 5100 5100 5100 5100 0
116 20241209 170000 1668544730 5100 5100 5100 5100 0
117 20241209 165900 1668544730 5100 5100 5100 5100 0
118 20241209 165800 1668544730 5100 5100 5100 5100 0
119 20241209 165700 1668544730 5100 5100 5100 5100 0
120 20241209 165600 1668544730 5100 5100 5100 5100 0
121 20241209 165500 1668544730 5100 5100 5100 5100 0
122 20241209 165400 1668544730 5100 5100 5100 5100 4009
123 20241209 165300 1668544730 5100 5100 5100 5100 0
124 20241209 165200 1668544730 5100 5100 5100 5100 0
125 20241209 165100 1668544730 5100 5100 5100 5100 0
126 20241209 165000 1668544730 5100 5100 5100 5100 0
127 20241209 164900 1668544730 5100 5100 5100 5100 0
128 20241209 164800 1668544730 5100 5100 5100 5100 0
129 20241209 164700 1668544730 5100 5100 5100 5100 0
130 20241209 164600 1668544730 5100 5100 5100 5100 0
131 20241209 164500 1668544730 5100 5100 5100 5100 0
132 20241209 164400 1668544730 5100 5100 5100 5100 0
133 20241209 164300 1668544730 5100 5100 5100 5100 0
134 20241209 164200 1668544730 5100 5100 5100 5100 0
135 20241209 164100 1668544730 5100 5100 5100 5100 0
136 20241209 164000 1668544730 5100 5100 5100 5100 0
137 20241209 163900 1668544730 5100 5100 5100 5100 0
138 20241209 163800 1668544730 5100 5100 5100 5100 0
139 20241209 163700 1668544730 5100 5100 5100 5100 0
140 20241209 163600 1668544730 5100 5100 5100 5100 0
141 20241209 163500 1668544730 5100 5100 5100 5100 0
142 20241209 163400 1668544730 5100 5100 5100 5100 0
143 20241209 163300 1668544730 5100 5100 5100 5100 0
144 20241209 163200 1668544730 5100 5100 5100 5100 0
145 20241209 163100 1668544730 5100 5100 5100 5100 0
146 20241209 163000 1668544730 5100 5100 5100 5100 0
147 20241209 162900 1668544730 5100 5100 5100 5100 0
148 20241209 162800 1668544730 5100 5100 5100 5100 0
149 20241209 162700 1668544730 5100 5100 5100 5100 0
150 20241209 162600 1668544730 5100 5100 5100 5100 0
151 20241209 162500 1668544730 5100 5100 5100 5100 0
152 20241209 162400 1668544730 5100 5100 5100 5100 4009
153 20241209 162300 1668544730 5100 5100 5100 5100 0
154 20241209 162200 1668544730 5100 5100 5100 5100 0
155 20241209 162100 1668544730 5100 5100 5100 5100 0
156 20241209 162000 1668544730 5100 5100 5100 5100 0
157 20241209 161900 1668544730 5100 5100 5100 5100 0
158 20241209 161800 1668544730 5100 5100 5100 5100 0
159 20241209 161700 1668544730 5100 5100 5100 5100 0
160 20241209 161600 1668544730 5100 5100 5100 5100 0
161 20241209 161500 1668544730 5100 5100 5100 5100 0
162 20241209 161400 1668544730 5100 5100 5100 5100 0
163 20241209 161300 1668544730 5100 5100 5100 5100 0
164 20241209 161200 1668544730 5100 5100 5100 5100 0
165 20241209 161100 1668544730 5100 5100 5100 5100 0
166 20241209 161000 1668544730 5100 5100 5100 5100 0
167 20241209 160900 1668544730 5100 5100 5100 5100 0
168 20241209 160800 1668544730 5100 5100 5100 5100 0
169 20241209 160700 1668544730 5100 5100 5100 5100 0
170 20241209 160600 1668544730 5100 5100 5100 5100 0
171 20241209 160500 1668544730 5100 5100 5100 5100 0
172 20241209 160400 1668544730 5100 5100 5100 5100 0
173 20241209 160300 1668544730 5100 5100 5100 5100 0
174 20241209 160200 1668544730 5100 5100 5100 5100 0
175 20241209 160100 1668544730 5100 5100 5100 5100 0
176 20241209 160000 1668544730 5100 5100 5100 5100 0
177 20241209 155900 1668544730 5100 5100 5100 5100 0
178 20241209 155800 1668544730 5100 5100 5100 5100 0
179 20241209 155700 1668544730 5100 5100 5100 5100 0
180 20241209 155600 1668544730 5100 5100 5100 5100 0
181 20241209 155500 1668544730 5100 5100 5100 5100 0
182 20241209 155400 1668544730 5100 5100 5100 5100 4009
183 20241209 155300 1668544730 5100 5100 5100 5100 0
184 20241209 155200 1668544730 5100 5100 5100 5100 0
185 20241209 155100 1668544730 5100 5100 5100 5100 0
186 20241209 155000 1668544730 5100 5100 5100 5100 0
187 20241209 154900 1668544730 5100 5100 5100 5100 0
188 20241209 154800 1668544730 5100 5100 5100 5100 0
189 20241209 154700 1668544730 5100 5100 5100 5100 0
190 20241209 154600 1668544730 5100 5100 5100 5100 0
191 20241209 154500 1668544730 5100 5100 5100 5100 0
192 20241209 154400 1668544730 5100 5100 5100 5100 0
193 20241209 154300 1668544730 5100 5100 5100 5100 0
194 20241209 154200 1668544730 5100 5100 5100 5100 0
195 20241209 154100 1668544730 5100 5100 5100 5100 0
196 20241209 154000 1668544730 5100 5100 5100 5100 0
197 20241209 153900 1668544730 5100 5100 5100 5100 0
198 20241209 153800 1668544730 5100 5100 5100 5100 0
199 20241209 153700 1668544730 5100 5100 5100 5100 0
200 20241209 153600 1668544730 5100 5100 5100 5100 0
201 20241209 153500 1668544730 5100 5100 5100 5100 0
202 20241209 153400 1668544730 5100 5100 5100 5100 0
203 20241209 153300 1668544730 5100 5100 5100 5100 0
204 20241209 153200 1668544730 5100 5100 5100 5100 0
205 20241209 153100 1668544730 5100 5100 5100 5100 0
206 20241209 153000 1668544730 5100 5100 5100 5100 4009
207 20241209 152900 1648098830 5130 5130 5130 5130 0
208 20241209 152800 1648098830 5130 5130 5130 5130 0
209 20241209 152700 1648098830 5130 5130 5130 5130 0
210 20241209 152600 1648098830 5130 5130 5130 5130 0
211 20241209 152500 1648098830 5130 5130 5130 5130 0
212 20241209 152400 1648098830 5130 5130 5130 5130 0
213 20241209 152300 1648098830 5130 5130 5130 5130 0
214 20241209 152200 1648098830 5130 5130 5130 5130 0
215 20241209 152100 1648098830 5130 5130 5130 5130 0
216 20241209 152000 1648098830 5130 5130 5130 5130 0
217 20241209 151900 1648098830 5130 5110 5130 5110 3078
218 20241209 151800 1632370230 5120 5110 5120 5100 1362
219 20241209 151700 1625409600 5110 5100 5110 5100 202
220 20241209 151600 1624379380 5110 5100 5110 5100 31
221 20241209 151500 1624221270 5110 5110 5110 5100 151
222 20241209 151400 1623449830 5110 5110 5110 5110 1
223 20241209 151300 1623444720 5110 5120 5120 5110 2
224 20241209 151200 1623434490 5110 5110 5110 5110 59
225 20241209 151100 1623133000 5110 5110 5110 5110 51
226 20241209 151000 1622872390 5110 5110 5110 5110 0
227 20241209 150900 1622872390 5110 5110 5110 5100 3
228 20241209 150800 1622857070 5090 5110 5120 5090 225
229 20241209 150700 1621709380 5110 5100 5110 5100 21
230 20241209 150600 1621602270 5110 5110 5110 5100 901
231 20241209 150500 1617004660 5110 5120 5120 5110 250
232 20241209 150400 1615727150 5110 5110 5110 5110 594
233 20241209 150300 1612691810 5120 5120 5120 5120 0
234 20241209 150200 1612691810 5120 5120 5120 5120 0
235 20241209 150100 1612691810 5120 5120 5120 5120 2
236 20241209 150000 1612681570 5130 5120 5130 5120 122
237 20241209 145900 1612056920 5130 5130 5130 5130 195
238 20241209 145800 1611056570 5130 5120 5130 5120 270
239 20241209 145700 1609673670 5110 5110 5120 5110 405
240 20241209 145600 1607604100 5120 5110 5120 5110 19
241 20241209 145500 1607507000 5120 5110 5120 5110 643
242 20241209 145400 1604218300 5130 5130 5130 5120 3
243 20241209 145300 1604202920 5120 5110 5130 5090 1492
244 20241209 145200 1596576410 5080 5110 5120 5070 8854
245 20241209 145100 1551558390 5120 5120 5120 5120 20
246 20241209 145000 1551455990 5120 5130 5130 5120 335
247 20241209 144900 1549738790 5130 5130 5130 5130 40
248 20241209 144800 1549533590 5130 5130 5130 5130 1080
249 20241209 144700 1543993190 5130 5110 5130 5110 538
250 20241209 144600 1541243720 5130 5130 5130 5130 0
251 20241209 144500 1541243720 5130 5130 5130 5130 0
252 20241209 144400 1541243720 5130 5100 5130 5100 198
253 20241209 144300 1540232190 5130 5130 5130 5100 743
254 20241209 144200 1536442810 5100 5100 5130 5100 626
255 20241209 144100 1533249270 5100 5110 5110 5080 533
256 20241209 144000 1530534780 5080 5080 5080 5080 621
257 20241209 143900 1527380100 5110 5080 5110 5080 44
258 20241209 143800 1527156550 5110 5100 5110 5100 773
259 20241209 143700 1523214240 5110 5080 5110 5070 3666
260 20241209 143600 1504596040 5110 5100 5110 5080 7364
261 20241209 143500 1467067050 5130 5120 5130 5100 2501
262 20241209 143400 1454309920 5120 5100 5120 5100 612
263 20241209 143300 1451188700 5120 5120 5120 5120 1
264 20241209 143200 1451183580 5110 5110 5120 5110 1807
265 20241209 143100 1441949260 5130 5130 5130 5130 207
266 20241209 143000 1440887350 5140 5130 5140 5120 205
267 20241209 142900 1439836690 5130 5130 5130 5130 200
268 20241209 142800 1438810690 5130 5130 5130 5130 10
269 20241209 142700 1438759390 5130 5130 5130 5130 0
270 20241209 142600 1438759390 5130 5130 5130 5130 0
271 20241209 142500 1438759390 5130 5130 5130 5130 10
272 20241209 142400 1438708090 5130 5130 5130 5130 0
273 20241209 142300 1438708090 5130 5110 5130 5110 456
274 20241209 142200 1436374850 5120 5120 5120 5120 88
275 20241209 142100 1435924290 5130 5130 5130 5130 30
276 20241209 142000 1435770390 5130 5120 5130 5120 18
277 20241209 141900 1435678220 5130 5130 5130 5130 0
278 20241209 141800 1435678220 5130 5130 5130 5130 1
279 20241209 141700 1435673090 5130 5140 5150 5120 2505
280 20241209 141600 1422845360 5150 5150 5150 5150 0
281 20241209 141500 1422845360 5150 5140 5150 5140 3
282 20241209 141400 1422829930 5150 5150 5150 5150 0
283 20241209 141300 1422829930 5150 5150 5150 5150 92
284 20241209 141200 1422356130 5150 5150 5150 5150 0
285 20241209 141100 1422356130 5150 5150 5150 5150 0
286 20241209 141000 1422356130 5150 5150 5150 5120 102
287 20241209 140900 1421830860 5150 5150 5150 5150 0
288 20241209 140800 1421830860 5150 5150 5150 5150 0
289 20241209 140700 1421830860 5150 5140 5150 5140 51
290 20241209 140600 1421568710 5140 5140 5140 5140 1
291 20241209 140500 1421563570 5130 5130 5130 5130 500
292 20241209 140400 1418998570 5130 5130 5130 5130 0
293 20241209 140300 1418998570 5130 5130 5130 5130 1
294 20241209 140200 1418993440 5100 5130 5130 5100 4200
295 20241209 140100 1397524760 5140 5140 5140 5140 0
296 20241209 140000 1397524760 5140 5140 5140 5140 0
297 20241209 135900 1397524760 5140 5130 5140 5130 502
298 20241209 135800 1394949490 5140 5140 5140 5130 175
299 20241209 135700 1394051480 5150 5150 5150 5150 20
300 20241209 135600 1393948480 5150 5150 5150 5150 0
301 20241209 135500 1393948480 5150 5140 5150 5140 68
302 20241209 135400 1393598950 5130 5130 5130 5130 3
303 20241209 135300 1393583560 5140 5140 5140 5140 100
304 20241209 135200 1393069560 5140 5140 5140 5140 1
305 20241209 135100 1393064420 5150 5150 5150 5150 0
306 20241209 135000 1393064420 5150 5150 5150 5150 0
307 20241209 134900 1393064420 5150 5140 5150 5140 21
308 20241209 134800 1392956470 5150 5150 5150 5150 0
309 20241209 134700 1392956470 5150 5140 5150 5120 1022
310 20241209 134600 1387718580 5150 5150 5150 5150 0
311 20241209 134500 1387718580 5150 5160 5160 5150 12
312 20241209 134400 1387656770 5150 5150 5150 5150 0
313 20241209 134300 1387656770 5150 5150 5150 5150 21
314 20241209 134200 1387548620 5140 5140 5160 5130 132
315 20241209 134100 1386870930 5160 5160 5160 5160 0
316 20241209 134000 1386870930 5160 5130 5160 5130 528
317 20241209 133900 1384162240 5140 5140 5150 5140 394
318 20241209 133800 1382137060 5150 5150 5150 5150 193
319 20241209 133700 1381143110 5140 5140 5140 5140 19
320 20241209 133600 1381045450 5150 5130 5150 5130 66
321 20241209 133500 1380706330 5150 5150 5150 5150 3
322 20241209 133400 1380690880 5150 5150 5150 5150 0
323 20241209 133300 1380690880 5150 5140 5150 5130 1177
324 20241209 133200 1374646080 5140 5140 5140 5140 2
325 20241209 133100 1374635800 5150 5140 5150 5140 249
326 20241209 133000 1373355930 5140 5140 5140 5140 0
327 20241209 132900 1373355930 5140 5130 5140 5120 706
328 20241209 132800 1369734670 5120 5130 5130 5120 274
329 20241209 132700 1368330090 5150 5150 5150 5150 0
330 20241209 132600 1368330090 5150 5130 5150 5130 746
331 20241209 132500 1364503070 5130 5130 5130 5130 10
332 20241209 132400 1364451770 5130 5130 5130 5110 7676
333 20241209 132300 1325187140 5140 5140 5140 5130 496
334 20241209 132200 1322638600 5150 5150 5150 5120 13906
335 20241209 132100 1251233640 5170 5170 5170 5170 0
336 20241209 132000 1251233640 5170 5150 5170 5140 1805
337 20241209 131900 1241950050 5170 5170 5170 5170 10
338 20241209 131800 1241898350 5170 5170 5170 5170 1
339 20241209 131700 1241893180 5150 5150 5150 5150 105
340 20241209 131600 1241352430 5150 5150 5150 5150 0
341 20241209 131500 1241352430 5150 5150 5150 5150 12
342 20241209 131400 1241290630 5170 5170 5170 5170 0
343 20241209 131300 1241290630 5170 5150 5170 5150 39
344 20241209 131200 1241089760 5170 5160 5170 5160 376
345 20241209 131100 1239149590 5170 5160 5170 5150 5232
346 20241209 131000 1212194530 5170 5160 5170 5160 201
347 20241209 130900 1211157360 5170 5170 5170 5170 137
348 20241209 130800 1210449070 5180 5180 5180 5180 0
349 20241209 130700 1210449070 5180 5170 5180 5170 191
350 20241209 130600 1209461590 5180 5180 5180 5180 5
351 20241209 130500 1209435690 5190 5190 5190 5190 0
352 20241209 130400 1209435690 5190 5190 5190 5190 1
353 20241209 130300 1209430500 5180 5180 5180 5180 0
354 20241209 130200 1209430500 5180 5180 5180 5180 0
355 20241209 130100 1209430500 5180 5180 5180 5180 0
356 20241209 130000 1209430500 5180 5180 5180 5180 290
357 20241209 125900 1207928300 5190 5190 5190 5190 192
358 20241209 125800 1206931820 5210 5210 5210 5210 1
359 20241209 125700 1206926610 5190 5210 5210 5190 150
360 20241209 125600 1206147110 5210 5180 5210 5180 1116
361 20241209 125500 1200338780 5180 5150 5180 5150 329
362 20241209 125400 1198638930 5160 5160 5160 5160 195
363 20241209 125300 1197632730 5170 5160 5170 5160 197
364 20241209 125200 1196615210 5170 5180 5180 5170 2
365 20241209 125100 1196604860 5170 5180 5180 5170 91
366 20241209 125000 1196134380 5190 5190 5190 5190 10
367 20241209 124900 1196082480 5190 5190 5190 5190 0
368 20241209 124800 1196082480 5190 5170 5190 5170 34
369 20241209 124700 1195906680 5190 5180 5190 5160 1179
370 20241209 124600 1189802830 5180 5170 5180 5170 128
371 20241209 124500 1189139960 5170 5170 5170 5170 0
372 20241209 124400 1189139960 5170 5170 5170 5170 0
373 20241209 124300 1189139960 5170 5170 5170 5170 34
374 20241209 124200 1188964180 5170 5170 5170 5170 20
375 20241209 124100 1188860780 5170 5170 5170 5170 0
376 20241209 124000 1188860780 5170 5170 5170 5170 0
377 20241209 123900 1188860780 5170 5170 5170 5170 0
378 20241209 123800 1188860780 5170 5170 5170 5170 0
379 20241209 123700 1188860780 5170 5170 5170 5170 0
380 20241209 123600 1188860780 5170 5170 5170 5160 178
381 20241209 123500 1187941790 5170 5160 5170 5150 190
382 20241209 123400 1186962400 5160 5160 5160 5160 6
383 20241209 123300 1186931440 5160 5160 5160 5160 0
384 20241209 123200 1186931440 5160 5160 5160 5160 0
385 20241209 123100 1186931440 5160 5160 5160 5160 0
386 20241209 123000 1186931440 5160 5160 5160 5160 0
387 20241209 122900 1186931440 5160 5160 5160 5160 48
388 20241209 122800 1186683760 5170 5170 5170 5170 4
389 20241209 122700 1186663080 5160 5160 5160 5160 0
390 20241209 122600 1186663080 5160 5160 5160 5160 0
391 20241209 122500 1186663080 5160 5160 5160 5160 0
392 20241209 122400 1186663080 5160 5160 5160 5160 0
393 20241209 122300 1186663080 5160 5160 5160 5160 0
394 20241209 122200 1186663080 5160 5160 5170 5160 1051
395 20241209 122100 1181236190 5170 5180 5180 5170 153
396 20241209 122000 1180444150 5190 5190 5190 5190 0
397 20241209 121900 1180444150 5190 5190 5190 5190 31
398 20241209 121800 1180283260 5190 5190 5190 5190 10
399 20241209 121700 1180231360 5180 5190 5190 5180 1573
400 20241209 121600 1172075500 5190 5190 5190 5190 771
401 20241209 121500 1168074010 5180 5180 5180 5180 0
402 20241209 121400 1168074010 5180 5180 5180 5180 0
403 20241209 121300 1168074010 5180 5180 5180 5180 0
404 20241209 121200 1168074010 5180 5180 5180 5180 0
405 20241209 121100 1168074010 5180 5180 5180 5180 219
406 20241209 121000 1166939590 5170 5160 5170 5160 220
407 20241209 120900 1165802230 5160 5160 5160 5160 2300
408 20241209 120800 1153934230 5180 5180 5180 5180 0
409 20241209 120700 1153934230 5180 5180 5180 5180 1
410 20241209 120600 1153929050 5180 5170 5180 5170 186
411 20241209 120500 1152967420 5160 5160 5160 5160 0
412 20241209 120400 1152967420 5160 5160 5160 5160 285
413 20241209 120300 1151496820 5160 5160 5160 5160 45
414 20241209 120200 1151264620 5160 5160 5160 5160 11
415 20241209 120100 1151207860 5170 5170 5170 5170 0
416 20241209 120000 1151207860 5170 5170 5170 5170 0
417 20241209 115900 1151207860 5170 5170 5170 5170 215
418 20241209 115800 1150096310 5150 5160 5160 5150 2214
419 20241209 115700 1138687320 5170 5170 5170 5170 15
420 20241209 115600 1138609770 5170 5170 5170 5170 7
421 20241209 115500 1138573580 5170 5170 5170 5170 0
422 20241209 115400 1138573580 5170 5170 5170 5170 4
423 20241209 115300 1138552900 5170 5170 5170 5170 0
424 20241209 115200 1138552900 5170 5160 5170 5150 7949
425 20241209 115100 1097531670 5170 5190 5190 5160 2576
426 20241209 115000 1084213090 5180 5180 5180 5180 0
427 20241209 114900 1084213090 5180 5180 5180 5180 110
428 20241209 114800 1083643290 5180 5180 5180 5180 0
429 20241209 114700 1083643290 5180 5190 5190 5180 49
430 20241209 114600 1083389450 5190 5180 5190 5170 1177
431 20241209 114500 1077293190 5180 5190 5200 5180 2613
432 20241209 114400 1063756670 5190 5190 5200 5190 311
433 20241209 114300 1062142570 5200 5200 5200 5200 172
434 20241209 114200 1061248170 5210 5210 5210 5210 0
435 20241209 114100 1061248170 5210 5210 5210 5210 57
436 20241209 114000 1060951200 5220 5220 5220 5220 0
437 20241209 113900 1060951200 5220 5220 5220 5220 0
438 20241209 113800 1060951200 5220 5220 5220 5220 0
439 20241209 113700 1060951200 5220 5220 5220 5220 1
440 20241209 113600 1060945980 5220 5220 5220 5220 0
441 20241209 113500 1060945980 5220 5220 5220 5220 0
442 20241209 113400 1060945980 5220 5210 5220 5210 2
443 20241209 113300 1060935550 5220 5220 5220 5220 0
444 20241209 113200 1060935550 5220 5210 5230 5190 1548
445 20241209 113100 1052874470 5220 5230 5240 5190 2328
446 20241209 113000 1040756750 5250 5240 5250 5240 2
447 20241209 112900 1040746260 5250 5250 5250 5250 0
448 20241209 112800 1040746260 5250 5210 5250 5190 2586
449 20241209 112700 1027290020 5220 5210 5220 5200 501
450 20241209 112600 1024682770 5220 5220 5220 5220 0
451 20241209 112500 1024682770 5220 5230 5230 5200 1081
452 20241209 112400 1019051290 5240 5300 5300 5240 1938
453 20241209 112300 1008881850 5260 5240 5300 5240 1609
454 20241209 112200 1000418930 5240 5230 5240 5230 620
455 20241209 112100 997174460 5230 5210 5230 5210 227
456 20241209 112000 995989580 5220 5220 5220 5220 0
457 20241209 111900 995989580 5220 5200 5220 5200 3
458 20241209 111800 995973950 5200 5180 5200 5180 2
459 20241209 111700 995963570 5200 5200 5200 5180 1033
460 20241209 111600 990612570 5180 5190 5200 5180 1370
461 20241209 111500 983511590 5210 5210 5210 5210 0
462 20241209 111400 983511590 5210 5210 5210 5210 0
463 20241209 111300 983511590 5210 5200 5210 5190 706
464 20241209 111200 979845900 5220 5220 5220 5200 3
465 20241209 111100 979830260 5200 5220 5220 5200 1202
466 20241209 111000 973578300 5230 5230 5230 5230 0
467 20241209 110900 973578300 5230 5230 5230 5230 0
468 20241209 110800 973578300 5230 5230 5230 5230 0
469 20241209 110700 973578300 5230 5230 5230 5230 0
470 20241209 110600 973578300 5230 5230 5230 5200 2240
471 20241209 110500 961910560 5210 5230 5230 5210 1462
472 20241209 110400 954286160 5240 5230 5240 5220 258
473 20241209 110300 952936830 5220 5230 5240 5220 426
474 20241209 110200 950708750 5240 5240 5240 5230 900
475 20241209 110100 946000510 5250 5240 5250 5240 230
476 20241209 110000 944795270 5250 5250 5250 5250 10
477 20241209 105900 944742770 5250 5240 5250 5240 705
478 20241209 105800 941048550 5250 5250 5250 5250 1
479 20241209 105700 941043300 5260 5260 5260 5240 278
480 20241209 105600 939586480 5240 5250 5260 5240 297
481 20241209 105500 938025430 5260 5290 5330 5250 4002
482 20241209 105400 916845670 5310 5320 5330 5290 7737
483 20241209 105300 875762530 5330 5270 5330 5250 7730
484 20241209 105200 835016000 5270 5260 5310 5260 2197
485 20241209 105100 823395740 5280 5270 5290 5250 2529
486 20241209 105000 810091280 5270 5230 5300 5230 1354
487 20241209 104900 802974510 5220 5230 5290 5220 1130
488 20241209 104800 797059130 5230 5310 5310 5220 6501
489 20241209 104700 762959430 5310 5290 5350 5270 7972
490 20241209 104600 720607830 5320 5300 5370 5240 12086
491 20241209 104500 656531360 5290 5410 5440 5290 30652
492 20241209 104400 492686620 5430 5290 5500 5290 30502
493 20241209 104300 327861270 5330 5300 5330 5300 999
494 20241209 104200 322556980 5320 5300 5320 5300 2409
495 20241209 104100 309756140 5300 5260 5300 5260 2495
496 20241209 104000 296555780 5260 5260 5260 5260 950
497 20241209 103900 291558780 5260 5260 5260 5260 0
498 20241209 103800 291558780 5260 5250 5260 5220 1243
499 20241209 103700 285043460 5280 5220 5280 5220 3210
500 20241209 103600 268151190 5220 5200 5220 5200 1184
501 20241209 103500 261975300 5190 5190 5190 5190 2
502 20241209 103400 261964920 5200 5200 5200 5200 0
503 20241209 103300 261964920 5200 5200 5200 5200 0
504 20241209 103200 261964920 5200 5190 5200 5190 901
505 20241209 103100 257288720 5190 5190 5190 5190 62
506 20241209 103000 256966940 5210 5210 5210 5210 5
507 20241209 102900 256940890 5210 5210 5210 5210 10
508 20241209 102800 256888790 5210 5210 5210 5210 25
509 20241209 102700 256758540 5210 5210 5210 5210 25
510 20241209 102600 256628290 5210 5210 5210 5210 0
511 20241209 102500 256628290 5210 5210 5210 5210 1
512 20241209 102400 256623080 5210 5210 5210 5210 0
513 20241209 102300 256623080 5210 5210 5210 5210 0
514 20241209 102200 256623080 5210 5210 5210 5210 100
515 20241209 102100 256102080 5210 5210 5210 5210 0
516 20241209 102000 256102080 5210 5200 5210 5200 207
517 20241209 101900 255025670 5200 5200 5200 5200 103
518 20241209 101800 254490070 5220 5200 5220 5200 4
519 20241209 101700 254469250 5230 5230 5230 5230 0
520 20241209 101600 254469250 5230 5230 5230 5230 0
521 20241209 101500 254469250 5230 5230 5230 5230 0
522 20241209 101400 254469250 5230 5230 5230 5230 400
523 20241209 101300 252377250 5240 5200 5240 5200 623
524 20241209 101200 249137610 5200 5200 5200 5200 0
525 20241209 101100 249137610 5200 5200 5200 5200 255
526 20241209 101000 247811610 5200 5200 5200 5200 1
527 20241209 100900 247806410 5190 5190 5190 5190 4
528 20241209 100800 247785650 5200 5200 5200 5200 1
529 20241209 100700 247780450 5200 5200 5200 5200 0
530 20241209 100600 247780450 5200 5200 5200 5200 0
531 20241209 100500 247780450 5200 5190 5200 5190 2
532 20241209 100400 247770060 5180 5180 5180 5180 440
533 20241209 100300 245490860 5200 5200 5200 5200 0
534 20241209 100200 245490860 5200 5200 5200 5200 19
535 20241209 100100 245392060 5190 5190 5190 5190 18
536 20241209 100000 245298640 5200 5200 5200 5200 0
537 20241209 095900 245298640 5200 5200 5200 5200 0
538 20241209 095800 245298640 5200 5200 5200 5200 0
539 20241209 095700 245298640 5200 5200 5200 5200 130
540 20241209 095600 244622640 5200 5190 5200 5190 190
541 20241209 095500 243635170 5190 5190 5190 5190 0
542 20241209 095400 243635170 5190 5180 5190 5180 71
543 20241209 095300 243267380 5200 5200 5200 5200 0
544 20241209 095200 243267380 5200 5190 5200 5190 50
545 20241209 095100 243007560 5200 5200 5200 5200 0
546 20241209 095000 243007560 5200 5180 5200 5180 255
547 20241209 094900 241686640 5200 5200 5200 5200 36
548 20241209 094800 241499440 5200 5200 5200 5170 662
549 20241209 094700 238066960 5200 5200 5200 5200 3
550 20241209 094600 238051360 5200 5200 5200 5200 0
551 20241209 094500 238051360 5200 5200 5200 5200 1
552 20241209 094400 238046160 5190 5190 5190 5190 1
553 20241209 094300 238040970 5190 5190 5190 5190 211
554 20241209 094200 236945880 5180 5180 5180 5180 443
555 20241209 094100 234651140 5180 5180 5180 5180 0
556 20241209 094000 234651140 5180 5180 5180 5180 0
557 20241209 093900 234651140 5180 5180 5180 5180 0
558 20241209 093800 234651140 5180 5180 5180 5180 0
559 20241209 093700 234651140 5180 5180 5180 5180 0
560 20241209 093600 234651140 5180 5160 5180 5160 2
561 20241209 093500 234640800 5180 5180 5180 5180 1
562 20241209 093400 234635620 5160 5180 5180 5160 52
563 20241209 093300 234367280 5160 5160 5160 5160 8
564 20241209 093200 234326000 5160 5170 5170 5160 414
565 20241209 093100 232186700 5160 5160 5160 5160 907
566 20241209 093000 227506580 5160 5160 5160 5160 3305
567 20241209 092900 210452780 5160 5160 5160 5160 103
568 20241209 092800 209921300 5170 5190 5190 5170 37
569 20241209 092700 209729700 5190 5190 5190 5190 10
570 20241209 092600 209677800 5190 5160 5190 5160 6551
571 20241209 092500 175866590 5140 5160 5160 5140 5025
572 20241209 092400 149963530 5160 5160 5160 5160 476
573 20241209 092300 147507370 5170 5180 5180 5170 559
574 20241209 092200 144617330 5170 5170 5180 5170 285
575 20241209 092100 143142900 5170 5170 5170 5170 1
576 20241209 092000 143137730 5190 5180 5190 5170 2304
577 20241209 091900 131224050 5190 5180 5190 5170 712
578 20241209 091800 127537370 5190 5180 5200 5180 813
579 20241209 091700 123326000 5180 5180 5180 5180 0
580 20241209 091600 123326000 5180 5180 5180 5180 0
581 20241209 091500 123326000 5180 5180 5180 5170 551
582 20241209 091400 120473910 5180 5180 5200 5180 594
583 20241209 091300 117396940 5150 5190 5190 5150 3431
584 20241209 091200 99697760 5190 5180 5290 5180 2726
585 20241209 091100 85500690 5180 5160 5180 5160 604
586 20241209 091000 82383970 5160 5160 5160 5160 140
587 20241209 090900 81661570 5160 5170 5170 5160 1969
588 20241209 090800 71484430 5170 5190 5190 5170 372
589 20241209 090700 69557190 5190 5180 5240 5180 1865
590 20241209 090600 59856630 5240 5170 5240 5150 1506
591 20241209 090500 52047850 5170 5180 5180 5170 2230
592 20241209 090400 40510650 5200 5190 5200 5190 145
593 20241209 090300 39758090 5220 5200 5220 5190 360
594 20241209 090200 37889450 5190 5200 5200 5190 426
595 20241209 090100 35677100 5200 5210 5210 5180 3233
596 20241209 090000 18851280 5220 5250 5250 5220 3593