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

706
208640/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204400,783489320,320,320,320,320,34279
20241209,204300,783489320,320,320,320,320,0
20241209,204200,783489320,320,320,320,320,0
20241209,204100,783489320,320,320,320,320,0
20241209,204000,783489320,320,320,320,320,0
20241209,203900,783489320,320,320,320,320,0
20241209,203800,783489320,320,320,320,320,0
20241209,203700,783489320,320,320,320,320,0
20241209,203600,783489320,320,320,320,320,0
20241209,203500,783489320,320,320,320,320,0
20241209,203400,783489320,320,320,320,320,0
20241209,203300,783489320,320,320,320,320,0
20241209,203200,783489320,320,320,320,320,0
20241209,203100,783489320,320,320,320,320,0
20241209,203000,783489320,320,320,320,320,0
20241209,202900,783489320,320,320,320,320,0
20241209,202800,783489320,320,320,320,320,0
20241209,202700,783489320,320,320,320,320,0
20241209,202600,783489320,320,320,320,320,0
20241209,202500,783489320,320,320,320,320,0
20241209,202400,783489320,320,320,320,320,0
20241209,202300,783489320,320,320,320,320,0
20241209,202200,783489320,320,320,320,320,0
20241209,202100,783489320,320,320,320,320,0
20241209,202000,783489320,320,320,320,320,0
20241209,201900,783489320,320,320,320,320,0
20241209,201800,783489320,320,320,320,320,0
20241209,201700,783489320,320,320,320,320,0
20241209,201600,783489320,320,320,320,320,0
20241209,201500,783489320,320,320,320,320,0
20241209,201400,783489320,320,320,320,320,34279
20241209,201300,783489320,320,320,320,320,0
20241209,201200,783489320,320,320,320,320,0
20241209,201100,783489320,320,320,320,320,0
20241209,201000,783489320,320,320,320,320,0
20241209,200900,783489320,320,320,320,320,0
20241209,200800,783489320,320,320,320,320,0
20241209,200700,783489320,320,320,320,320,0
20241209,200600,783489320,320,320,320,320,0
20241209,200500,783489320,320,320,320,320,0
20241209,200400,783489320,320,320,320,320,0
20241209,200300,783489320,320,320,320,320,0
20241209,200200,783489320,320,320,320,320,0
20241209,200100,783489320,320,320,320,320,0
20241209,200000,783489320,320,320,320,320,0
20241209,195900,783489320,320,320,320,320,0
20241209,195800,783489320,320,320,320,320,0
20241209,195700,783489320,320,320,320,320,0
20241209,195600,783489320,320,320,320,320,0
20241209,195500,783489320,320,320,320,320,0
20241209,195400,783489320,320,320,320,320,0
20241209,195300,783489320,320,320,320,320,0
20241209,195200,783489320,320,320,320,320,0
20241209,195100,783489320,320,320,320,320,0
20241209,195000,783489320,320,320,320,320,0
20241209,194900,783489320,320,320,320,320,0
20241209,194800,783489320,320,320,320,320,0
20241209,194700,783489320,320,320,320,320,0
20241209,194600,783489320,320,320,320,320,0
20241209,194500,783489320,320,320,320,320,0
20241209,194400,783489320,320,320,320,320,34279
20241209,194300,783489320,320,320,320,320,0
20241209,194200,783489320,320,320,320,320,0
20241209,194100,783489320,320,320,320,320,0
20241209,194000,783489320,320,320,320,320,0
20241209,193900,783489320,320,320,320,320,0
20241209,193800,783489320,320,320,320,320,0
20241209,193700,783489320,320,320,320,320,0
20241209,193600,783489320,320,320,320,320,0
20241209,193500,783489320,320,320,320,320,0
20241209,193400,783489320,320,320,320,320,0
20241209,193300,783489320,320,320,320,320,0
20241209,193200,783489320,320,320,320,320,0
20241209,193100,783489320,320,320,320,320,0
20241209,193000,783489320,320,320,320,320,0
20241209,192900,783489320,320,320,320,320,0
20241209,192800,783489320,320,320,320,320,0
20241209,192700,783489320,320,320,320,320,0
20241209,192600,783489320,320,320,320,320,0
20241209,192500,783489320,320,320,320,320,0
20241209,192400,783489320,320,320,320,320,0
20241209,192300,783489320,320,320,320,320,0
20241209,192200,783489320,320,320,320,320,0
20241209,192100,783489320,320,320,320,320,0
20241209,192000,783489320,320,320,320,320,0
20241209,191900,783489320,320,320,320,320,0
20241209,191800,783489320,320,320,320,320,0
20241209,191700,783489320,320,320,320,320,0
20241209,191600,783489320,320,320,320,320,0
20241209,191500,783489320,320,320,320,320,0
20241209,191400,783489320,320,320,320,320,34279
20241209,191300,783489320,320,320,320,320,0
20241209,191200,783489320,320,320,320,320,0
20241209,191100,783489320,320,320,320,320,0
20241209,191000,783489320,320,320,320,320,0
20241209,190900,783489320,320,320,320,320,0
20241209,190800,783489320,320,320,320,320,0
20241209,190700,783489320,320,320,320,320,0
20241209,190600,783489320,320,320,320,320,0
20241209,190500,783489320,320,320,320,320,0
20241209,190400,783489320,320,320,320,320,0
20241209,190300,783489320,320,320,320,320,0
20241209,190200,783489320,320,320,320,320,0
20241209,190100,783489320,320,320,320,320,0
20241209,190000,783489320,320,320,320,320,0
20241209,185900,783489320,320,320,320,320,0
20241209,185800,783489320,320,320,320,320,0
20241209,185700,783489320,320,320,320,320,0
20241209,185600,783489320,320,320,320,320,0
20241209,185500,783489320,320,320,320,320,0
20241209,185400,783489320,320,320,320,320,0
20241209,185300,783489320,320,320,320,320,0
20241209,185200,783489320,320,320,320,320,0
20241209,185100,783489320,320,320,320,320,0
20241209,185000,783489320,320,320,320,320,0
20241209,184900,783489320,320,320,320,320,0
20241209,184800,783489320,320,320,320,320,0
20241209,184700,783489320,320,320,320,320,0
20241209,184600,783489320,320,320,320,320,0
20241209,184500,783489320,320,320,320,320,0
20241209,184400,783489320,320,320,320,320,34279
20241209,184300,783489320,320,320,320,320,0
20241209,184200,783489320,320,320,320,320,0
20241209,184100,783489320,320,320,320,320,0
20241209,184000,783489320,320,320,320,320,0
20241209,183900,783489320,320,320,320,320,0
20241209,183800,783489320,320,320,320,320,0
20241209,183700,783489320,320,320,320,320,0
20241209,183600,783489320,320,320,320,320,0
20241209,183500,783489320,320,320,320,320,0
20241209,183400,783489320,320,320,320,320,0
20241209,183300,783489320,320,320,320,320,0
20241209,183200,783489320,320,320,320,320,0
20241209,183100,783489320,320,320,320,320,0
20241209,183000,783489320,320,320,320,320,0
20241209,182900,783489320,320,320,320,320,0
20241209,182800,783489320,320,320,320,320,0
20241209,182700,783489320,320,320,320,320,0
20241209,182600,783489320,320,320,320,320,0
20241209,182500,783489320,320,320,320,320,0
20241209,182400,783489320,320,320,320,320,0
20241209,182300,783489320,320,320,320,320,0
20241209,182200,783489320,320,320,320,320,0
20241209,182100,783489320,320,320,320,320,0
20241209,182000,783489320,320,320,320,320,0
20241209,181900,783489320,320,320,320,320,0
20241209,181800,783489320,320,320,320,320,0
20241209,181700,783489320,320,320,320,320,0
20241209,181600,783489320,320,320,320,320,0
20241209,181500,783489320,320,320,320,320,0
20241209,181400,783489320,320,320,320,320,34279
20241209,181300,783489320,320,320,320,320,0
20241209,181200,783489320,320,320,320,320,0
20241209,181100,783489320,320,320,320,320,0
20241209,181000,783489320,320,320,320,320,0
20241209,180900,783489320,320,320,320,320,0
20241209,180800,783489320,320,320,320,320,0
20241209,180700,783489320,320,320,320,320,0
20241209,180600,783489320,320,320,320,320,0
20241209,180500,783489320,320,320,320,320,0
20241209,180400,783489320,320,320,320,320,0
20241209,180300,783489320,320,320,320,320,0
20241209,180200,783489320,320,320,320,320,0
20241209,180100,783489320,320,320,320,320,0
20241209,180000,783489320,320,320,320,320,0
20241209,175900,783489320,320,320,320,320,0
20241209,175800,783489320,320,320,320,320,0
20241209,175700,783489320,320,320,320,320,0
20241209,175600,783489320,320,320,320,320,0
20241209,175500,783489320,320,320,320,320,0
20241209,175400,783489320,320,320,320,320,0
20241209,175300,783489320,320,320,320,320,0
20241209,175200,783489320,320,320,320,320,0
20241209,175100,783489320,320,320,320,320,0
20241209,175000,783489320,320,320,320,320,0
20241209,174900,783489320,320,320,320,320,0
20241209,174800,783489320,320,320,320,320,0
20241209,174700,783489320,320,320,320,320,0
20241209,174600,783489320,320,320,320,320,0
20241209,174500,783489320,320,320,320,320,0
20241209,174400,783489320,320,320,320,320,34279
20241209,174300,783489320,320,320,320,320,0
20241209,174200,783489320,320,320,320,320,0
20241209,174100,783489320,320,320,320,320,0
20241209,174000,783489320,320,320,320,320,0
20241209,173900,783489320,320,320,320,320,0
20241209,173800,783489320,320,320,320,320,0
20241209,173700,783489320,320,320,320,320,0
20241209,173600,783489320,320,320,320,320,0
20241209,173500,783489320,320,320,320,320,0
20241209,173400,783489320,320,320,320,320,0
20241209,173300,783489320,320,320,320,320,0
20241209,173200,783489320,320,320,320,320,0
20241209,173100,783489320,320,320,320,320,0
20241209,173000,783489320,320,320,320,320,0
20241209,172900,783489320,320,320,320,320,0
20241209,172800,783489320,320,320,320,320,0
20241209,172700,783489320,320,320,320,320,0
20241209,172600,783489320,320,320,320,320,0
20241209,172500,783489320,320,320,320,320,0
20241209,172400,783489320,320,320,320,320,0
20241209,172300,783489320,320,320,320,320,0
20241209,172200,783489320,320,320,320,320,0
20241209,172100,783489320,320,320,320,320,0
20241209,172000,783489320,320,320,320,320,0
20241209,171900,783489320,320,320,320,320,0
20241209,171800,783489320,320,320,320,320,0
20241209,171700,783489320,320,320,320,320,0
20241209,171600,783489320,320,320,320,320,0
20241209,171500,783489320,320,320,320,320,0
20241209,171400,783489320,320,320,320,320,34279
20241209,171300,783489320,320,320,320,320,0
20241209,171200,783489320,320,320,320,320,0
20241209,171100,783489320,320,320,320,320,0
20241209,171000,783489320,320,320,320,320,0
20241209,170900,783489320,320,320,320,320,0
20241209,170800,783489320,320,320,320,320,0
20241209,170700,783489320,320,320,320,320,0
20241209,170600,783489320,320,320,320,320,0
20241209,170500,783489320,320,320,320,320,0
20241209,170400,783489320,320,320,320,320,0
20241209,170300,783489320,320,320,320,320,0
20241209,170200,783489320,320,320,320,320,0
20241209,170100,783489320,320,320,320,320,0
20241209,170000,783489320,320,320,320,320,0
20241209,165900,783489320,320,320,320,320,0
20241209,165800,783489320,320,320,320,320,0
20241209,165700,783489320,320,320,320,320,0
20241209,165600,783489320,320,320,320,320,0
20241209,165500,783489320,320,320,320,320,0
20241209,165400,783489320,320,320,320,320,0
20241209,165300,783489320,320,320,320,320,0
20241209,165200,783489320,320,320,320,320,0
20241209,165100,783489320,320,320,320,320,0
20241209,165000,783489320,320,320,320,320,0
20241209,164900,783489320,320,320,320,320,0
20241209,164800,783489320,320,320,320,320,0
20241209,164700,783489320,320,320,320,320,0
20241209,164600,783489320,320,320,320,320,0
20241209,164500,783489320,320,320,320,320,0
20241209,164400,783489320,320,320,320,320,34279
20241209,164300,783489320,320,320,320,320,0
20241209,164200,783489320,320,320,320,320,0
20241209,164100,783489320,320,320,320,320,0
20241209,164000,783489320,320,320,320,320,0
20241209,163900,783489320,320,320,320,320,0
20241209,163800,783489320,320,320,320,320,0
20241209,163700,783489320,320,320,320,320,0
20241209,163600,783489320,320,320,320,320,0
20241209,163500,783489320,320,320,320,320,0
20241209,163400,783489320,320,320,320,320,0
20241209,163300,783489320,320,320,320,320,0
20241209,163200,783489320,320,320,320,320,0
20241209,163100,783489320,320,320,320,320,0
20241209,163000,783489320,320,320,320,320,0
20241209,162900,783489320,320,320,320,320,0
20241209,162800,783489320,320,320,320,320,0
20241209,162700,783489320,320,320,320,320,0
20241209,162600,783489320,320,320,320,320,0
20241209,162500,783489320,320,320,320,320,0
20241209,162400,783489320,320,320,320,320,0
20241209,162300,783489320,320,320,320,320,0
20241209,162200,783489320,320,320,320,320,0
20241209,162100,783489320,320,320,320,320,0
20241209,162000,783489320,320,320,320,320,0
20241209,161900,783489320,320,320,320,320,0
20241209,161800,783489320,320,320,320,320,0
20241209,161700,783489320,320,320,320,320,0
20241209,161600,783489320,320,320,320,320,0
20241209,161500,783489320,320,320,320,320,0
20241209,161400,783489320,320,320,320,320,34279
20241209,161300,783489320,320,320,320,320,0
20241209,161200,783489320,320,320,320,320,0
20241209,161100,783489320,320,320,320,320,0
20241209,161000,783489320,320,320,320,320,0
20241209,160900,783489320,320,320,320,320,0
20241209,160800,783489320,320,320,320,320,0
20241209,160700,783489320,320,320,320,320,0
20241209,160600,783489320,320,320,320,320,0
20241209,160500,783489320,320,320,320,320,0
20241209,160400,783489320,320,320,320,320,0
20241209,160300,783489320,320,320,320,320,0
20241209,160200,783489320,320,320,320,320,0
20241209,160100,783489320,320,320,320,320,0
20241209,160000,783489320,320,320,320,320,0
20241209,155900,783489320,320,320,320,320,0
20241209,155800,783489320,320,320,320,320,0
20241209,155700,783489320,320,320,320,320,0
20241209,155600,783489320,320,320,320,320,0
20241209,155500,783489320,320,320,320,320,0
20241209,155400,783489320,320,320,320,320,0
20241209,155300,783489320,320,320,320,320,0
20241209,155200,783489320,320,320,320,320,0
20241209,155100,783489320,320,320,320,320,0
20241209,155000,783489320,320,320,320,320,0
20241209,154900,783489320,320,320,320,320,0
20241209,154800,783489320,320,320,320,320,0
20241209,154700,783489320,320,320,320,320,0
20241209,154600,783489320,320,320,320,320,0
20241209,154500,783489320,320,320,320,320,0
20241209,154400,783489320,320,320,320,320,34279
20241209,154300,783489320,320,320,320,320,0
20241209,154200,783489320,320,320,320,320,0
20241209,154100,783489320,320,320,320,320,0
20241209,154000,783489320,320,320,320,320,0
20241209,153900,783489320,320,320,320,320,0
20241209,153800,783489320,320,320,320,320,0
20241209,153700,783489320,320,320,320,320,0
20241209,153600,783489320,320,320,320,320,0
20241209,153500,783489320,320,320,320,320,0
20241209,153400,783489320,320,320,320,320,0
20241209,153300,783489320,320,320,320,320,0
20241209,153200,783489320,320,320,320,320,0
20241209,153100,783489320,320,320,320,320,0
20241209,153000,783489320,320,320,320,320,34279
20241209,152900,772520040,323,323,323,323,0
20241209,152800,772520040,323,323,323,323,0
20241209,152700,772520040,323,323,323,323,0
20241209,152600,772520040,323,323,323,323,0
20241209,152500,772520040,323,323,323,323,0
20241209,152400,772520040,323,323,323,323,0
20241209,152300,772520040,323,323,323,323,0
20241209,152200,772520040,323,323,323,323,0
20241209,152100,772520040,323,323,323,323,0
20241209,152000,772520040,323,323,323,323,0
20241209,151900,772520040,323,324,324,323,10500
20241209,151800,769126997,324,324,324,324,2035
20241209,151700,768467657,324,323,324,323,1010
20241209,151600,768140427,324,323,324,323,1197
20241209,151500,767753795,324,324,324,324,10
20241209,151400,767750555,323,323,324,323,1451
20241209,151300,767281881,323,323,323,323,599
20241209,151200,767088404,323,323,323,323,58
20241209,151100,767069670,323,323,323,323,12
20241209,151000,767065794,323,322,323,322,1502
20241209,150900,766580649,322,324,324,322,13014
20241209,150800,762385450,323,324,324,323,108
20241209,150700,762350466,324,324,324,324,11
20241209,150600,762346902,323,325,325,323,8401
20241209,150500,759625009,325,324,325,324,621
20241209,150400,759423304,325,325,325,325,65
20241209,150300,759402179,325,325,325,325,2055
20241209,150200,758734304,325,325,325,325,4459
20241209,150100,757285129,325,324,325,324,4763
20241209,150000,755738254,324,324,324,324,2811
20241209,145900,754827490,325,325,325,325,100
20241209,145800,754794990,325,325,325,325,0
20241209,145700,754794990,325,324,325,324,32
20241209,145600,754784602,325,325,325,325,0
20241209,145500,754784602,325,325,325,325,16
20241209,145400,754779402,325,325,325,325,0
20241209,145300,754779402,325,325,325,325,1010
20241209,145200,754451152,325,325,325,324,8727
20241209,145100,751622797,325,323,325,323,2462
20241209,145000,750827263,324,324,324,324,1768
20241209,144900,750254431,324,324,324,324,0
20241209,144800,750254431,324,324,324,324,0
20241209,144700,750254431,324,324,324,324,321
20241209,144600,750150427,324,325,325,324,7901
20241209,144500,747590473,324,325,325,324,2186
20241209,144400,746881208,324,324,324,324,739
20241209,144300,746641772,324,324,324,324,1661
20241209,144200,746103608,326,326,326,326,0
20241209,144100,746103608,326,326,326,326,1001
20241209,144000,745777282,326,326,326,326,0
20241209,143900,745777282,326,326,326,326,0
20241209,143800,745777282,326,325,326,324,1165
20241209,143700,745399731,325,325,325,325,12785
20241209,143600,741244606,325,325,325,325,0
20241209,143500,741244606,325,323,325,323,2
20241209,143400,741243958,325,325,325,325,1
20241209,143300,741243633,324,324,324,324,6
20241209,143200,741241689,324,324,324,324,0
20241209,143100,741241689,324,324,324,324,1001
20241209,143000,740917365,323,325,325,321,6867
20241209,142900,738702811,325,325,325,325,1154
20241209,142800,738327761,325,325,325,325,50
20241209,142700,738311511,326,326,326,326,1
20241209,142600,738311185,324,325,325,324,4183
20241209,142500,736955710,325,325,325,325,1
20241209,142400,736955385,325,325,325,325,13239
20241209,142300,732652710,326,326,327,326,52
20241209,142200,732635757,325,326,326,325,599
20241209,142100,732440931,327,327,327,327,2060
20241209,142000,731767311,327,327,327,327,1003
20241209,141900,731439330,327,327,327,327,0
20241209,141800,731439330,327,327,327,327,0
20241209,141700,731439330,327,328,328,327,465
20241209,141600,731287274,327,327,327,327,3612
20241209,141500,730106150,328,328,328,328,1
20241209,141400,730105822,327,327,327,327,2000
20241209,141300,729451822,328,328,328,328,0
20241209,141200,729451822,328,328,328,328,1
20241209,141100,729451494,326,326,326,326,14
20241209,141000,729446930,328,328,328,328,0
20241209,140900,729446930,328,328,328,328,0
20241209,140800,729446930,328,326,328,326,500
20241209,140700,729283292,328,328,328,328,0
20241209,140600,729283292,328,328,328,328,3026
20241209,140500,728290764,327,326,327,326,8079
20241209,140400,725651951,325,324,325,324,6032
20241209,140300,723695449,325,325,325,325,757
20241209,140200,723449424,325,325,325,325,1000
20241209,140100,723124424,325,325,325,325,4538
20241209,140000,721649574,325,325,325,325,10
20241209,135900,721646324,325,325,325,325,1
20241209,135800,721645999,325,324,325,324,101
20241209,135700,721613274,326,325,326,324,5299
20241209,135600,719892818,326,326,326,326,0
20241209,135500,719892818,326,326,326,326,303
20241209,135400,719794040,326,324,326,324,16037
20241209,135300,714596463,323,323,323,323,1587
20241209,135200,714083862,323,321,323,321,7735
20241209,135100,711600925,323,323,323,323,43
20241209,135000,711587036,324,323,324,323,3052
20241209,134900,710601188,323,323,323,323,200
20241209,134800,710536588,323,323,323,323,2260
20241209,134700,709806608,324,323,324,323,833
20241209,134600,709537548,324,324,324,324,2024
20241209,134500,708881772,325,326,326,325,902
20241209,134400,708588122,326,325,326,324,2426
20241209,134300,707799770,326,325,326,325,4790
20241209,134200,706243016,325,324,325,324,1490
20241209,134100,705759066,326,326,326,326,46
20241209,134000,705744070,326,324,326,324,101
20241209,133900,705711344,324,326,326,324,2838
20241209,133800,704786792,327,322,327,322,38970
20241209,133700,692156053,321,321,321,321,223
20241209,133600,692084470,320,320,320,320,0
20241209,133500,692084470,320,320,320,320,7007
20241209,133400,689842230,319,319,319,319,2000
20241209,133300,689204230,319,319,319,319,0
20241209,133200,689204230,319,321,321,319,503
20241209,133100,689043271,320,320,320,320,28682
20241209,133000,679865031,321,320,321,320,1116
20241209,132900,679507901,321,321,321,321,0
20241209,132800,679507901,321,321,321,321,155
20241209,132700,679458146,320,320,320,320,2800
20241209,132600,678562146,321,321,321,321,0
20241209,132500,678562146,321,321,321,321,3
20241209,132400,678561183,321,321,321,321,10
20241209,132300,678557973,321,320,321,320,81
20241209,132200,678532010,321,320,321,320,1249
20241209,132100,678132329,321,321,321,321,0
20241209,132000,678132329,321,321,321,321,0
20241209,131900,678132329,321,322,322,321,605
20241209,131800,677938123,321,321,321,321,6703
20241209,131700,675786460,320,320,320,320,9084
20241209,131600,672879580,320,320,320,320,0
20241209,131500,672879580,320,319,320,319,212
20241209,131400,672811951,319,319,319,319,500
20241209,131300,672652451,318,320,320,318,627
20241209,131200,672451813,319,319,319,319,7297
20241209,131100,670124070,318,319,319,318,14202
20241209,131000,665607755,318,318,318,318,4372
20241209,130900,664217459,319,319,319,319,1625
20241209,130800,663699084,319,319,319,319,948
20241209,130700,663396672,319,320,320,319,100
20241209,130600,663364673,320,320,320,320,4
20241209,130500,663363393,320,320,320,320,2
20241209,130400,663362753,319,319,319,319,1001
20241209,130300,663043434,320,320,320,320,532
20241209,130200,662873194,321,321,321,320,13465
20241209,130100,658562929,320,319,320,319,8382
20241209,130000,655882695,319,319,319,318,1075
20241209,125900,655540704,319,319,319,319,160
20241209,125800,655489664,319,319,319,319,2691
20241209,125700,654631235,320,319,320,319,204
20241209,125600,654566055,320,320,320,320,0
20241209,125500,654566055,320,319,320,319,3835
20241209,125400,653340859,319,319,319,319,4
20241209,125300,653339583,319,319,319,319,1
20241209,125200,653339264,320,320,320,320,8
20241209,125100,653336704,319,319,319,319,100
20241209,125000,653304804,319,319,319,319,523
20241209,124900,653137967,319,319,319,319,1259
20241209,124800,652736346,320,320,320,320,1
20241209,124700,652736026,320,319,320,319,525
20241209,124600,652568506,319,319,319,319,934
20241209,124500,652270560,320,320,320,320,3124
20241209,124400,651270880,320,320,320,320,208
20241209,124300,651204320,321,321,321,321,46
20241209,124200,651189554,321,321,321,321,162
20241209,124100,651137552,321,321,321,321,0
20241209,124000,651137552,321,321,321,321,50
20241209,123900,651121502,321,319,321,319,276
20241209,123800,651033444,321,321,321,320,4
20241209,123700,651032161,319,322,322,319,20
20241209,123600,651025733,320,318,320,317,25714
20241209,123500,642834212,318,318,318,318,24
20241209,123400,642826580,319,318,319,318,3500
20241209,123300,641713080,318,318,318,318,2197
20241209,123200,641014434,318,318,318,318,10200
20241209,123100,637770834,319,318,319,318,2150
20241209,123000,637087084,318,318,318,318,22315
20241209,122900,629990914,318,318,319,318,1836
20241209,122800,629406594,318,319,319,318,1572
20241209,122700,628906634,318,319,319,318,6365
20241209,122600,626882562,319,319,319,319,1147
20241209,122500,626516669,319,319,319,319,0
20241209,122400,626516669,319,319,319,319,1502
20241209,122300,626037531,321,321,321,321,0
20241209,122200,626037531,321,321,321,321,0
20241209,122100,626037531,321,319,321,319,10485
20241209,122000,622692772,319,323,323,318,20519
20241209,121900,616132708,321,323,323,321,1001
20241209,121800,615809387,323,323,323,323,5559
20241209,121700,614013830,323,320,323,320,2724
20241209,121600,613139981,318,321,322,318,49476
20241209,121500,597386166,322,322,322,322,13578
20241209,121400,593014050,323,323,323,323,110
20241209,121300,592978520,322,323,323,322,5030
20241209,121200,591358830,322,322,322,322,3785
20241209,121100,590140060,321,321,321,321,845
20241209,121000,589868815,321,321,321,321,314
20241209,120900,589768021,321,321,321,321,308
20241209,120800,589669153,321,320,321,320,1029
20241209,120700,589338845,320,320,320,320,721
20241209,120600,589108125,319,319,319,319,223
20241209,120500,589036988,319,319,319,319,40
20241209,120400,589024228,318,318,318,318,7191
20241209,120300,586737490,318,319,319,317,14769
20241209,120200,582037841,320,320,320,320,30
20241209,120100,582028241,320,320,320,320,30
20241209,120000,582018641,320,320,320,320,60
20241209,115900,581999441,320,320,320,320,79
20241209,115800,581974161,319,320,320,319,190
20241209,115700,581913530,320,320,321,320,35
20241209,115600,581902329,320,320,320,320,7000
20241209,115500,579662329,321,321,321,321,500
20241209,115400,579501829,321,320,321,320,955
20241209,115300,579195295,320,320,320,320,0
20241209,115200,579195295,320,320,320,320,4432
20241209,115100,577777055,320,320,320,319,513
20241209,115000,577612896,320,319,320,319,67
20241209,114900,577591521,318,319,319,318,1185
20241209,114800,577213806,319,320,320,319,16373
20241209,114700,571983383,320,321,321,320,721
20241209,114600,571752463,321,321,321,321,204
20241209,114500,571686979,321,321,321,321,68
20241209,114400,571665151,321,322,322,321,2339
20241209,114300,570914302,322,322,322,322,7704
20241209,114200,568433614,322,322,322,322,419
20241209,114100,568298696,321,322,322,321,6677
20241209,114000,566151837,323,323,323,323,0
20241209,113900,566151837,323,323,323,323,55
20241209,113800,566134072,323,322,323,322,5790
20241209,113700,564269681,323,322,323,322,207
20241209,113600,564203026,322,322,323,322,111
20241209,113500,564167283,323,323,323,323,0
20241209,113400,564167283,323,323,323,323,0
20241209,113300,564167283,323,323,323,321,19459
20241209,113200,557902001,323,322,323,322,27122
20241209,113100,549155704,322,322,322,322,6314
20241209,113000,547122596,321,321,321,321,6622
20241209,112900,544996934,322,322,322,321,8775
20241209,112800,542175380,322,323,323,322,9115
20241209,112700,539240349,322,323,323,322,2893
20241209,112600,538308672,324,323,324,323,2
20241209,112500,538308025,323,324,324,323,31408
20241209,112400,528139057,324,324,324,324,440
20241209,112300,527996497,324,323,324,323,3428
20241209,112200,526889252,324,324,324,322,3257
20241209,112100,525837053,324,324,324,324,114
20241209,112000,525800117,324,325,325,324,213
20241209,111900,525731101,325,324,325,324,578
20241209,111800,525543260,324,323,324,323,8
20241209,111700,525540670,323,323,324,323,7238
20241209,111600,523195757,323,322,323,322,13475
20241209,111500,518847677,322,322,322,321,4503
20241209,111400,517402211,321,321,321,321,2888
20241209,111300,516475163,321,321,321,321,2
20241209,111200,516474521,322,322,322,322,0
20241209,111100,516474521,322,322,322,322,1231
20241209,111000,516078139,322,321,322,321,16033
20241209,110900,510915914,321,321,322,321,2910
20241209,110800,509979756,322,321,322,321,16031
20241209,110700,504833800,321,320,322,320,20242
20241209,110600,498320898,320,321,322,320,10033
20241209,110500,495096177,321,320,321,320,2897
20241209,110400,494169135,320,320,320,320,2536
20241209,110300,493357615,320,319,320,319,1616
20241209,110200,492842062,320,319,321,319,12209
20241209,110100,488944026,319,320,320,319,503
20241209,110000,488783069,320,320,320,320,640
20241209,105900,488578269,320,319,322,319,34908
20241209,105800,477383373,318,318,318,317,1557
20241209,105700,476888534,318,317,318,317,4564
20241209,105600,475440246,318,318,318,317,3430
20241209,105500,474349684,318,318,318,318,476
20241209,105400,474198316,318,318,318,318,210
20241209,105300,474131536,317,318,318,317,286
20241209,105200,474040639,318,317,318,315,26060
20241209,105100,465784626,317,317,317,317,11721
20241209,105000,462069069,317,315,317,315,29224
20241209,104900,452838588,315,318,318,315,108845
20241209,104800,418506457,318,319,320,318,3209
20241209,104700,417482970,320,320,320,320,10
20241209,104600,417479770,320,317,320,317,9728
20241209,104500,414382934,319,320,320,316,78652
20241209,104400,389430774,321,320,321,320,202
20241209,104300,389366032,320,321,321,320,4460
20241209,104200,387936431,321,319,321,319,21317
20241209,104100,381117698,317,323,323,317,128283
20241209,104000,340140531,322,325,325,322,21794
20241209,103900,333097192,325,325,326,325,18573
20241209,103800,327060966,325,325,325,324,24406
20241209,103700,319139491,325,326,326,325,12022
20241209,103600,315221439,327,327,327,327,7235
20241209,103500,312855594,328,328,328,328,2991
20241209,103400,311874546,328,329,330,328,10007
20241209,103300,308592241,329,329,329,329,5212
20241209,103200,306877493,329,329,329,329,62
20241209,103100,306857095,330,331,331,330,132
20241209,103000,306813528,331,331,331,331,15
20241209,102900,306808563,331,331,331,331,3
20241209,102800,306807570,331,331,331,331,64
20241209,102700,306786386,331,331,331,331,1
20241209,102600,306786055,332,332,332,332,3
20241209,102500,306785059,330,329,330,329,13451
20241209,102400,302352579,330,333,333,328,18183
20241209,102300,296364560,334,328,334,328,11399
20241209,102200,292607900,328,329,329,328,664
20241209,102100,292389453,329,327,329,327,6979
20241209,102000,290107318,328,328,328,328,729
20241209,101900,289868206,328,328,328,328,10145
20241209,101800,286540646,328,328,328,328,3413
20241209,101700,285421182,329,330,330,329,9987
20241209,101600,282132454,330,330,330,330,1588
20241209,101500,281608414,330,330,330,330,0
20241209,101400,281608414,330,330,330,330,121
20241209,101300,281568484,330,330,330,330,0
20241209,101200,281568484,330,330,330,330,429
20241209,101100,281426914,330,330,330,329,2316
20241209,101000,280662635,330,330,330,330,3
20241209,100900,280661645,330,330,330,329,379
20241209,100800,280536585,330,331,331,329,19145
20241209,100700,274224864,331,329,331,329,19558
20241209,100600,267773892,328,328,328,327,16753
20241209,100500,262290027,328,334,334,328,125700
20241209,100400,220641603,335,334,335,334,146
20241209,100300,220592809,334,334,334,334,2074
20241209,100200,219900093,333,333,333,333,663
20241209,100100,219679314,333,332,333,332,817
20241209,100000,219407271,333,334,335,333,18895
20241209,095900,213100772,334,334,334,334,594
20241209,095800,212902376,335,334,335,334,1023
20241209,095700,212560671,334,335,336,334,230
20241209,095600,212483831,336,335,336,335,139
20241209,095500,212437130,334,332,334,332,1936
20241209,095400,211792468,333,333,333,333,30
20241209,095300,211782478,332,334,334,332,6024
20241209,095200,209777500,334,332,334,332,7414
20241209,095100,207308795,332,331,332,331,10194
20241209,095000,203930621,332,332,333,332,109
20241209,094900,203894431,332,337,341,332,26515
20241209,094800,195011859,334,335,335,334,7151
20241209,094700,192618379,335,335,335,335,59
20241209,094600,192598614,335,335,335,335,121
20241209,094500,192558079,335,332,335,332,1147
20241209,094400,192177245,332,332,332,332,4883
20241209,094300,190556089,332,333,333,332,2970
20241209,094200,189570041,333,333,333,333,4381
20241209,094100,188111168,333,333,333,333,572
20241209,094000,187920692,333,333,333,333,9616
20241209,093900,184718564,333,332,333,332,2216
20241209,093800,183981060,331,332,332,331,2190
20241209,093700,183256159,333,333,333,333,2061
20241209,093600,182569846,331,332,332,331,2950
20241209,093500,181593360,330,333,333,329,30200
20241209,093400,171626976,332,331,332,330,18275
20241209,093300,165581283,332,330,332,330,2816
20241209,093200,164648891,330,331,331,330,5070
20241209,093100,162970786,331,331,331,331,77
20241209,093000,162945299,331,333,333,331,7989
20241209,092900,160300908,331,330,331,330,914
20241209,092800,159999247,330,328,330,328,16401
20241209,092700,154596162,328,330,330,328,25253
20241209,092600,146289352,330,334,334,330,83215
20241209,092500,118713454,333,333,333,333,5000
20241209,092400,117048454,333,335,335,333,54177
20241209,092300,98964615,335,335,335,334,9606
20241209,092200,95749148,335,338,338,335,6129
20241209,092100,93692975,338,337,338,337,2250
20241209,092000,92934641,337,337,337,337,170
20241209,091900,92877351,337,335,337,335,18708
20241209,091800,86603590,335,335,335,335,5615
20241209,091700,84722565,335,334,335,334,615
20241209,091600,84516950,335,337,337,335,31494
20241209,091500,73946337,337,338,338,337,4313
20241209,091400,72492855,337,339,339,336,11374
20241209,091300,68666394,339,339,339,339,234
20241209,091200,68587068,339,340,341,339,3694
20241209,091100,67331622,339,339,339,339,0
20241209,091000,67331622,339,349,349,339,43633
20241209,090900,52318463,348,339,348,339,19143
20241209,090800,45720568,340,337,340,335,14338
20241209,090700,40883694,336,334,337,334,5896
20241209,090600,38905373,332,332,334,332,11183
20241209,090500,35190762,334,335,336,332,7296
20241209,090400,32753803,333,334,337,333,36056
20241209,090300,20721725,334,334,338,334,16223
20241209,090200,15290432,332,342,342,332,17437
20241209,090100,9467239,339,345,345,335,10567
20241209,090000,5885627,345,347,347,345,16972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204400 783489320 320 320 320 320 34279
3 20241209 204300 783489320 320 320 320 320 0
4 20241209 204200 783489320 320 320 320 320 0
5 20241209 204100 783489320 320 320 320 320 0
6 20241209 204000 783489320 320 320 320 320 0
7 20241209 203900 783489320 320 320 320 320 0
8 20241209 203800 783489320 320 320 320 320 0
9 20241209 203700 783489320 320 320 320 320 0
10 20241209 203600 783489320 320 320 320 320 0
11 20241209 203500 783489320 320 320 320 320 0
12 20241209 203400 783489320 320 320 320 320 0
13 20241209 203300 783489320 320 320 320 320 0
14 20241209 203200 783489320 320 320 320 320 0
15 20241209 203100 783489320 320 320 320 320 0
16 20241209 203000 783489320 320 320 320 320 0
17 20241209 202900 783489320 320 320 320 320 0
18 20241209 202800 783489320 320 320 320 320 0
19 20241209 202700 783489320 320 320 320 320 0
20 20241209 202600 783489320 320 320 320 320 0
21 20241209 202500 783489320 320 320 320 320 0
22 20241209 202400 783489320 320 320 320 320 0
23 20241209 202300 783489320 320 320 320 320 0
24 20241209 202200 783489320 320 320 320 320 0
25 20241209 202100 783489320 320 320 320 320 0
26 20241209 202000 783489320 320 320 320 320 0
27 20241209 201900 783489320 320 320 320 320 0
28 20241209 201800 783489320 320 320 320 320 0
29 20241209 201700 783489320 320 320 320 320 0
30 20241209 201600 783489320 320 320 320 320 0
31 20241209 201500 783489320 320 320 320 320 0
32 20241209 201400 783489320 320 320 320 320 34279
33 20241209 201300 783489320 320 320 320 320 0
34 20241209 201200 783489320 320 320 320 320 0
35 20241209 201100 783489320 320 320 320 320 0
36 20241209 201000 783489320 320 320 320 320 0
37 20241209 200900 783489320 320 320 320 320 0
38 20241209 200800 783489320 320 320 320 320 0
39 20241209 200700 783489320 320 320 320 320 0
40 20241209 200600 783489320 320 320 320 320 0
41 20241209 200500 783489320 320 320 320 320 0
42 20241209 200400 783489320 320 320 320 320 0
43 20241209 200300 783489320 320 320 320 320 0
44 20241209 200200 783489320 320 320 320 320 0
45 20241209 200100 783489320 320 320 320 320 0
46 20241209 200000 783489320 320 320 320 320 0
47 20241209 195900 783489320 320 320 320 320 0
48 20241209 195800 783489320 320 320 320 320 0
49 20241209 195700 783489320 320 320 320 320 0
50 20241209 195600 783489320 320 320 320 320 0
51 20241209 195500 783489320 320 320 320 320 0
52 20241209 195400 783489320 320 320 320 320 0
53 20241209 195300 783489320 320 320 320 320 0
54 20241209 195200 783489320 320 320 320 320 0
55 20241209 195100 783489320 320 320 320 320 0
56 20241209 195000 783489320 320 320 320 320 0
57 20241209 194900 783489320 320 320 320 320 0
58 20241209 194800 783489320 320 320 320 320 0
59 20241209 194700 783489320 320 320 320 320 0
60 20241209 194600 783489320 320 320 320 320 0
61 20241209 194500 783489320 320 320 320 320 0
62 20241209 194400 783489320 320 320 320 320 34279
63 20241209 194300 783489320 320 320 320 320 0
64 20241209 194200 783489320 320 320 320 320 0
65 20241209 194100 783489320 320 320 320 320 0
66 20241209 194000 783489320 320 320 320 320 0
67 20241209 193900 783489320 320 320 320 320 0
68 20241209 193800 783489320 320 320 320 320 0
69 20241209 193700 783489320 320 320 320 320 0
70 20241209 193600 783489320 320 320 320 320 0
71 20241209 193500 783489320 320 320 320 320 0
72 20241209 193400 783489320 320 320 320 320 0
73 20241209 193300 783489320 320 320 320 320 0
74 20241209 193200 783489320 320 320 320 320 0
75 20241209 193100 783489320 320 320 320 320 0
76 20241209 193000 783489320 320 320 320 320 0
77 20241209 192900 783489320 320 320 320 320 0
78 20241209 192800 783489320 320 320 320 320 0
79 20241209 192700 783489320 320 320 320 320 0
80 20241209 192600 783489320 320 320 320 320 0
81 20241209 192500 783489320 320 320 320 320 0
82 20241209 192400 783489320 320 320 320 320 0
83 20241209 192300 783489320 320 320 320 320 0
84 20241209 192200 783489320 320 320 320 320 0
85 20241209 192100 783489320 320 320 320 320 0
86 20241209 192000 783489320 320 320 320 320 0
87 20241209 191900 783489320 320 320 320 320 0
88 20241209 191800 783489320 320 320 320 320 0
89 20241209 191700 783489320 320 320 320 320 0
90 20241209 191600 783489320 320 320 320 320 0
91 20241209 191500 783489320 320 320 320 320 0
92 20241209 191400 783489320 320 320 320 320 34279
93 20241209 191300 783489320 320 320 320 320 0
94 20241209 191200 783489320 320 320 320 320 0
95 20241209 191100 783489320 320 320 320 320 0
96 20241209 191000 783489320 320 320 320 320 0
97 20241209 190900 783489320 320 320 320 320 0
98 20241209 190800 783489320 320 320 320 320 0
99 20241209 190700 783489320 320 320 320 320 0
100 20241209 190600 783489320 320 320 320 320 0
101 20241209 190500 783489320 320 320 320 320 0
102 20241209 190400 783489320 320 320 320 320 0
103 20241209 190300 783489320 320 320 320 320 0
104 20241209 190200 783489320 320 320 320 320 0
105 20241209 190100 783489320 320 320 320 320 0
106 20241209 190000 783489320 320 320 320 320 0
107 20241209 185900 783489320 320 320 320 320 0
108 20241209 185800 783489320 320 320 320 320 0
109 20241209 185700 783489320 320 320 320 320 0
110 20241209 185600 783489320 320 320 320 320 0
111 20241209 185500 783489320 320 320 320 320 0
112 20241209 185400 783489320 320 320 320 320 0
113 20241209 185300 783489320 320 320 320 320 0
114 20241209 185200 783489320 320 320 320 320 0
115 20241209 185100 783489320 320 320 320 320 0
116 20241209 185000 783489320 320 320 320 320 0
117 20241209 184900 783489320 320 320 320 320 0
118 20241209 184800 783489320 320 320 320 320 0
119 20241209 184700 783489320 320 320 320 320 0
120 20241209 184600 783489320 320 320 320 320 0
121 20241209 184500 783489320 320 320 320 320 0
122 20241209 184400 783489320 320 320 320 320 34279
123 20241209 184300 783489320 320 320 320 320 0
124 20241209 184200 783489320 320 320 320 320 0
125 20241209 184100 783489320 320 320 320 320 0
126 20241209 184000 783489320 320 320 320 320 0
127 20241209 183900 783489320 320 320 320 320 0
128 20241209 183800 783489320 320 320 320 320 0
129 20241209 183700 783489320 320 320 320 320 0
130 20241209 183600 783489320 320 320 320 320 0
131 20241209 183500 783489320 320 320 320 320 0
132 20241209 183400 783489320 320 320 320 320 0
133 20241209 183300 783489320 320 320 320 320 0
134 20241209 183200 783489320 320 320 320 320 0
135 20241209 183100 783489320 320 320 320 320 0
136 20241209 183000 783489320 320 320 320 320 0
137 20241209 182900 783489320 320 320 320 320 0
138 20241209 182800 783489320 320 320 320 320 0
139 20241209 182700 783489320 320 320 320 320 0
140 20241209 182600 783489320 320 320 320 320 0
141 20241209 182500 783489320 320 320 320 320 0
142 20241209 182400 783489320 320 320 320 320 0
143 20241209 182300 783489320 320 320 320 320 0
144 20241209 182200 783489320 320 320 320 320 0
145 20241209 182100 783489320 320 320 320 320 0
146 20241209 182000 783489320 320 320 320 320 0
147 20241209 181900 783489320 320 320 320 320 0
148 20241209 181800 783489320 320 320 320 320 0
149 20241209 181700 783489320 320 320 320 320 0
150 20241209 181600 783489320 320 320 320 320 0
151 20241209 181500 783489320 320 320 320 320 0
152 20241209 181400 783489320 320 320 320 320 34279
153 20241209 181300 783489320 320 320 320 320 0
154 20241209 181200 783489320 320 320 320 320 0
155 20241209 181100 783489320 320 320 320 320 0
156 20241209 181000 783489320 320 320 320 320 0
157 20241209 180900 783489320 320 320 320 320 0
158 20241209 180800 783489320 320 320 320 320 0
159 20241209 180700 783489320 320 320 320 320 0
160 20241209 180600 783489320 320 320 320 320 0
161 20241209 180500 783489320 320 320 320 320 0
162 20241209 180400 783489320 320 320 320 320 0
163 20241209 180300 783489320 320 320 320 320 0
164 20241209 180200 783489320 320 320 320 320 0
165 20241209 180100 783489320 320 320 320 320 0
166 20241209 180000 783489320 320 320 320 320 0
167 20241209 175900 783489320 320 320 320 320 0
168 20241209 175800 783489320 320 320 320 320 0
169 20241209 175700 783489320 320 320 320 320 0
170 20241209 175600 783489320 320 320 320 320 0
171 20241209 175500 783489320 320 320 320 320 0
172 20241209 175400 783489320 320 320 320 320 0
173 20241209 175300 783489320 320 320 320 320 0
174 20241209 175200 783489320 320 320 320 320 0
175 20241209 175100 783489320 320 320 320 320 0
176 20241209 175000 783489320 320 320 320 320 0
177 20241209 174900 783489320 320 320 320 320 0
178 20241209 174800 783489320 320 320 320 320 0
179 20241209 174700 783489320 320 320 320 320 0
180 20241209 174600 783489320 320 320 320 320 0
181 20241209 174500 783489320 320 320 320 320 0
182 20241209 174400 783489320 320 320 320 320 34279
183 20241209 174300 783489320 320 320 320 320 0
184 20241209 174200 783489320 320 320 320 320 0
185 20241209 174100 783489320 320 320 320 320 0
186 20241209 174000 783489320 320 320 320 320 0
187 20241209 173900 783489320 320 320 320 320 0
188 20241209 173800 783489320 320 320 320 320 0
189 20241209 173700 783489320 320 320 320 320 0
190 20241209 173600 783489320 320 320 320 320 0
191 20241209 173500 783489320 320 320 320 320 0
192 20241209 173400 783489320 320 320 320 320 0
193 20241209 173300 783489320 320 320 320 320 0
194 20241209 173200 783489320 320 320 320 320 0
195 20241209 173100 783489320 320 320 320 320 0
196 20241209 173000 783489320 320 320 320 320 0
197 20241209 172900 783489320 320 320 320 320 0
198 20241209 172800 783489320 320 320 320 320 0
199 20241209 172700 783489320 320 320 320 320 0
200 20241209 172600 783489320 320 320 320 320 0
201 20241209 172500 783489320 320 320 320 320 0
202 20241209 172400 783489320 320 320 320 320 0
203 20241209 172300 783489320 320 320 320 320 0
204 20241209 172200 783489320 320 320 320 320 0
205 20241209 172100 783489320 320 320 320 320 0
206 20241209 172000 783489320 320 320 320 320 0
207 20241209 171900 783489320 320 320 320 320 0
208 20241209 171800 783489320 320 320 320 320 0
209 20241209 171700 783489320 320 320 320 320 0
210 20241209 171600 783489320 320 320 320 320 0
211 20241209 171500 783489320 320 320 320 320 0
212 20241209 171400 783489320 320 320 320 320 34279
213 20241209 171300 783489320 320 320 320 320 0
214 20241209 171200 783489320 320 320 320 320 0
215 20241209 171100 783489320 320 320 320 320 0
216 20241209 171000 783489320 320 320 320 320 0
217 20241209 170900 783489320 320 320 320 320 0
218 20241209 170800 783489320 320 320 320 320 0
219 20241209 170700 783489320 320 320 320 320 0
220 20241209 170600 783489320 320 320 320 320 0
221 20241209 170500 783489320 320 320 320 320 0
222 20241209 170400 783489320 320 320 320 320 0
223 20241209 170300 783489320 320 320 320 320 0
224 20241209 170200 783489320 320 320 320 320 0
225 20241209 170100 783489320 320 320 320 320 0
226 20241209 170000 783489320 320 320 320 320 0
227 20241209 165900 783489320 320 320 320 320 0
228 20241209 165800 783489320 320 320 320 320 0
229 20241209 165700 783489320 320 320 320 320 0
230 20241209 165600 783489320 320 320 320 320 0
231 20241209 165500 783489320 320 320 320 320 0
232 20241209 165400 783489320 320 320 320 320 0
233 20241209 165300 783489320 320 320 320 320 0
234 20241209 165200 783489320 320 320 320 320 0
235 20241209 165100 783489320 320 320 320 320 0
236 20241209 165000 783489320 320 320 320 320 0
237 20241209 164900 783489320 320 320 320 320 0
238 20241209 164800 783489320 320 320 320 320 0
239 20241209 164700 783489320 320 320 320 320 0
240 20241209 164600 783489320 320 320 320 320 0
241 20241209 164500 783489320 320 320 320 320 0
242 20241209 164400 783489320 320 320 320 320 34279
243 20241209 164300 783489320 320 320 320 320 0
244 20241209 164200 783489320 320 320 320 320 0
245 20241209 164100 783489320 320 320 320 320 0
246 20241209 164000 783489320 320 320 320 320 0
247 20241209 163900 783489320 320 320 320 320 0
248 20241209 163800 783489320 320 320 320 320 0
249 20241209 163700 783489320 320 320 320 320 0
250 20241209 163600 783489320 320 320 320 320 0
251 20241209 163500 783489320 320 320 320 320 0
252 20241209 163400 783489320 320 320 320 320 0
253 20241209 163300 783489320 320 320 320 320 0
254 20241209 163200 783489320 320 320 320 320 0
255 20241209 163100 783489320 320 320 320 320 0
256 20241209 163000 783489320 320 320 320 320 0
257 20241209 162900 783489320 320 320 320 320 0
258 20241209 162800 783489320 320 320 320 320 0
259 20241209 162700 783489320 320 320 320 320 0
260 20241209 162600 783489320 320 320 320 320 0
261 20241209 162500 783489320 320 320 320 320 0
262 20241209 162400 783489320 320 320 320 320 0
263 20241209 162300 783489320 320 320 320 320 0
264 20241209 162200 783489320 320 320 320 320 0
265 20241209 162100 783489320 320 320 320 320 0
266 20241209 162000 783489320 320 320 320 320 0
267 20241209 161900 783489320 320 320 320 320 0
268 20241209 161800 783489320 320 320 320 320 0
269 20241209 161700 783489320 320 320 320 320 0
270 20241209 161600 783489320 320 320 320 320 0
271 20241209 161500 783489320 320 320 320 320 0
272 20241209 161400 783489320 320 320 320 320 34279
273 20241209 161300 783489320 320 320 320 320 0
274 20241209 161200 783489320 320 320 320 320 0
275 20241209 161100 783489320 320 320 320 320 0
276 20241209 161000 783489320 320 320 320 320 0
277 20241209 160900 783489320 320 320 320 320 0
278 20241209 160800 783489320 320 320 320 320 0
279 20241209 160700 783489320 320 320 320 320 0
280 20241209 160600 783489320 320 320 320 320 0
281 20241209 160500 783489320 320 320 320 320 0
282 20241209 160400 783489320 320 320 320 320 0
283 20241209 160300 783489320 320 320 320 320 0
284 20241209 160200 783489320 320 320 320 320 0
285 20241209 160100 783489320 320 320 320 320 0
286 20241209 160000 783489320 320 320 320 320 0
287 20241209 155900 783489320 320 320 320 320 0
288 20241209 155800 783489320 320 320 320 320 0
289 20241209 155700 783489320 320 320 320 320 0
290 20241209 155600 783489320 320 320 320 320 0
291 20241209 155500 783489320 320 320 320 320 0
292 20241209 155400 783489320 320 320 320 320 0
293 20241209 155300 783489320 320 320 320 320 0
294 20241209 155200 783489320 320 320 320 320 0
295 20241209 155100 783489320 320 320 320 320 0
296 20241209 155000 783489320 320 320 320 320 0
297 20241209 154900 783489320 320 320 320 320 0
298 20241209 154800 783489320 320 320 320 320 0
299 20241209 154700 783489320 320 320 320 320 0
300 20241209 154600 783489320 320 320 320 320 0
301 20241209 154500 783489320 320 320 320 320 0
302 20241209 154400 783489320 320 320 320 320 34279
303 20241209 154300 783489320 320 320 320 320 0
304 20241209 154200 783489320 320 320 320 320 0
305 20241209 154100 783489320 320 320 320 320 0
306 20241209 154000 783489320 320 320 320 320 0
307 20241209 153900 783489320 320 320 320 320 0
308 20241209 153800 783489320 320 320 320 320 0
309 20241209 153700 783489320 320 320 320 320 0
310 20241209 153600 783489320 320 320 320 320 0
311 20241209 153500 783489320 320 320 320 320 0
312 20241209 153400 783489320 320 320 320 320 0
313 20241209 153300 783489320 320 320 320 320 0
314 20241209 153200 783489320 320 320 320 320 0
315 20241209 153100 783489320 320 320 320 320 0
316 20241209 153000 783489320 320 320 320 320 34279
317 20241209 152900 772520040 323 323 323 323 0
318 20241209 152800 772520040 323 323 323 323 0
319 20241209 152700 772520040 323 323 323 323 0
320 20241209 152600 772520040 323 323 323 323 0
321 20241209 152500 772520040 323 323 323 323 0
322 20241209 152400 772520040 323 323 323 323 0
323 20241209 152300 772520040 323 323 323 323 0
324 20241209 152200 772520040 323 323 323 323 0
325 20241209 152100 772520040 323 323 323 323 0
326 20241209 152000 772520040 323 323 323 323 0
327 20241209 151900 772520040 323 324 324 323 10500
328 20241209 151800 769126997 324 324 324 324 2035
329 20241209 151700 768467657 324 323 324 323 1010
330 20241209 151600 768140427 324 323 324 323 1197
331 20241209 151500 767753795 324 324 324 324 10
332 20241209 151400 767750555 323 323 324 323 1451
333 20241209 151300 767281881 323 323 323 323 599
334 20241209 151200 767088404 323 323 323 323 58
335 20241209 151100 767069670 323 323 323 323 12
336 20241209 151000 767065794 323 322 323 322 1502
337 20241209 150900 766580649 322 324 324 322 13014
338 20241209 150800 762385450 323 324 324 323 108
339 20241209 150700 762350466 324 324 324 324 11
340 20241209 150600 762346902 323 325 325 323 8401
341 20241209 150500 759625009 325 324 325 324 621
342 20241209 150400 759423304 325 325 325 325 65
343 20241209 150300 759402179 325 325 325 325 2055
344 20241209 150200 758734304 325 325 325 325 4459
345 20241209 150100 757285129 325 324 325 324 4763
346 20241209 150000 755738254 324 324 324 324 2811
347 20241209 145900 754827490 325 325 325 325 100
348 20241209 145800 754794990 325 325 325 325 0
349 20241209 145700 754794990 325 324 325 324 32
350 20241209 145600 754784602 325 325 325 325 0
351 20241209 145500 754784602 325 325 325 325 16
352 20241209 145400 754779402 325 325 325 325 0
353 20241209 145300 754779402 325 325 325 325 1010
354 20241209 145200 754451152 325 325 325 324 8727
355 20241209 145100 751622797 325 323 325 323 2462
356 20241209 145000 750827263 324 324 324 324 1768
357 20241209 144900 750254431 324 324 324 324 0
358 20241209 144800 750254431 324 324 324 324 0
359 20241209 144700 750254431 324 324 324 324 321
360 20241209 144600 750150427 324 325 325 324 7901
361 20241209 144500 747590473 324 325 325 324 2186
362 20241209 144400 746881208 324 324 324 324 739
363 20241209 144300 746641772 324 324 324 324 1661
364 20241209 144200 746103608 326 326 326 326 0
365 20241209 144100 746103608 326 326 326 326 1001
366 20241209 144000 745777282 326 326 326 326 0
367 20241209 143900 745777282 326 326 326 326 0
368 20241209 143800 745777282 326 325 326 324 1165
369 20241209 143700 745399731 325 325 325 325 12785
370 20241209 143600 741244606 325 325 325 325 0
371 20241209 143500 741244606 325 323 325 323 2
372 20241209 143400 741243958 325 325 325 325 1
373 20241209 143300 741243633 324 324 324 324 6
374 20241209 143200 741241689 324 324 324 324 0
375 20241209 143100 741241689 324 324 324 324 1001
376 20241209 143000 740917365 323 325 325 321 6867
377 20241209 142900 738702811 325 325 325 325 1154
378 20241209 142800 738327761 325 325 325 325 50
379 20241209 142700 738311511 326 326 326 326 1
380 20241209 142600 738311185 324 325 325 324 4183
381 20241209 142500 736955710 325 325 325 325 1
382 20241209 142400 736955385 325 325 325 325 13239
383 20241209 142300 732652710 326 326 327 326 52
384 20241209 142200 732635757 325 326 326 325 599
385 20241209 142100 732440931 327 327 327 327 2060
386 20241209 142000 731767311 327 327 327 327 1003
387 20241209 141900 731439330 327 327 327 327 0
388 20241209 141800 731439330 327 327 327 327 0
389 20241209 141700 731439330 327 328 328 327 465
390 20241209 141600 731287274 327 327 327 327 3612
391 20241209 141500 730106150 328 328 328 328 1
392 20241209 141400 730105822 327 327 327 327 2000
393 20241209 141300 729451822 328 328 328 328 0
394 20241209 141200 729451822 328 328 328 328 1
395 20241209 141100 729451494 326 326 326 326 14
396 20241209 141000 729446930 328 328 328 328 0
397 20241209 140900 729446930 328 328 328 328 0
398 20241209 140800 729446930 328 326 328 326 500
399 20241209 140700 729283292 328 328 328 328 0
400 20241209 140600 729283292 328 328 328 328 3026
401 20241209 140500 728290764 327 326 327 326 8079
402 20241209 140400 725651951 325 324 325 324 6032
403 20241209 140300 723695449 325 325 325 325 757
404 20241209 140200 723449424 325 325 325 325 1000
405 20241209 140100 723124424 325 325 325 325 4538
406 20241209 140000 721649574 325 325 325 325 10
407 20241209 135900 721646324 325 325 325 325 1
408 20241209 135800 721645999 325 324 325 324 101
409 20241209 135700 721613274 326 325 326 324 5299
410 20241209 135600 719892818 326 326 326 326 0
411 20241209 135500 719892818 326 326 326 326 303
412 20241209 135400 719794040 326 324 326 324 16037
413 20241209 135300 714596463 323 323 323 323 1587
414 20241209 135200 714083862 323 321 323 321 7735
415 20241209 135100 711600925 323 323 323 323 43
416 20241209 135000 711587036 324 323 324 323 3052
417 20241209 134900 710601188 323 323 323 323 200
418 20241209 134800 710536588 323 323 323 323 2260
419 20241209 134700 709806608 324 323 324 323 833
420 20241209 134600 709537548 324 324 324 324 2024
421 20241209 134500 708881772 325 326 326 325 902
422 20241209 134400 708588122 326 325 326 324 2426
423 20241209 134300 707799770 326 325 326 325 4790
424 20241209 134200 706243016 325 324 325 324 1490
425 20241209 134100 705759066 326 326 326 326 46
426 20241209 134000 705744070 326 324 326 324 101
427 20241209 133900 705711344 324 326 326 324 2838
428 20241209 133800 704786792 327 322 327 322 38970
429 20241209 133700 692156053 321 321 321 321 223
430 20241209 133600 692084470 320 320 320 320 0
431 20241209 133500 692084470 320 320 320 320 7007
432 20241209 133400 689842230 319 319 319 319 2000
433 20241209 133300 689204230 319 319 319 319 0
434 20241209 133200 689204230 319 321 321 319 503
435 20241209 133100 689043271 320 320 320 320 28682
436 20241209 133000 679865031 321 320 321 320 1116
437 20241209 132900 679507901 321 321 321 321 0
438 20241209 132800 679507901 321 321 321 321 155
439 20241209 132700 679458146 320 320 320 320 2800
440 20241209 132600 678562146 321 321 321 321 0
441 20241209 132500 678562146 321 321 321 321 3
442 20241209 132400 678561183 321 321 321 321 10
443 20241209 132300 678557973 321 320 321 320 81
444 20241209 132200 678532010 321 320 321 320 1249
445 20241209 132100 678132329 321 321 321 321 0
446 20241209 132000 678132329 321 321 321 321 0
447 20241209 131900 678132329 321 322 322 321 605
448 20241209 131800 677938123 321 321 321 321 6703
449 20241209 131700 675786460 320 320 320 320 9084
450 20241209 131600 672879580 320 320 320 320 0
451 20241209 131500 672879580 320 319 320 319 212
452 20241209 131400 672811951 319 319 319 319 500
453 20241209 131300 672652451 318 320 320 318 627
454 20241209 131200 672451813 319 319 319 319 7297
455 20241209 131100 670124070 318 319 319 318 14202
456 20241209 131000 665607755 318 318 318 318 4372
457 20241209 130900 664217459 319 319 319 319 1625
458 20241209 130800 663699084 319 319 319 319 948
459 20241209 130700 663396672 319 320 320 319 100
460 20241209 130600 663364673 320 320 320 320 4
461 20241209 130500 663363393 320 320 320 320 2
462 20241209 130400 663362753 319 319 319 319 1001
463 20241209 130300 663043434 320 320 320 320 532
464 20241209 130200 662873194 321 321 321 320 13465
465 20241209 130100 658562929 320 319 320 319 8382
466 20241209 130000 655882695 319 319 319 318 1075
467 20241209 125900 655540704 319 319 319 319 160
468 20241209 125800 655489664 319 319 319 319 2691
469 20241209 125700 654631235 320 319 320 319 204
470 20241209 125600 654566055 320 320 320 320 0
471 20241209 125500 654566055 320 319 320 319 3835
472 20241209 125400 653340859 319 319 319 319 4
473 20241209 125300 653339583 319 319 319 319 1
474 20241209 125200 653339264 320 320 320 320 8
475 20241209 125100 653336704 319 319 319 319 100
476 20241209 125000 653304804 319 319 319 319 523
477 20241209 124900 653137967 319 319 319 319 1259
478 20241209 124800 652736346 320 320 320 320 1
479 20241209 124700 652736026 320 319 320 319 525
480 20241209 124600 652568506 319 319 319 319 934
481 20241209 124500 652270560 320 320 320 320 3124
482 20241209 124400 651270880 320 320 320 320 208
483 20241209 124300 651204320 321 321 321 321 46
484 20241209 124200 651189554 321 321 321 321 162
485 20241209 124100 651137552 321 321 321 321 0
486 20241209 124000 651137552 321 321 321 321 50
487 20241209 123900 651121502 321 319 321 319 276
488 20241209 123800 651033444 321 321 321 320 4
489 20241209 123700 651032161 319 322 322 319 20
490 20241209 123600 651025733 320 318 320 317 25714
491 20241209 123500 642834212 318 318 318 318 24
492 20241209 123400 642826580 319 318 319 318 3500
493 20241209 123300 641713080 318 318 318 318 2197
494 20241209 123200 641014434 318 318 318 318 10200
495 20241209 123100 637770834 319 318 319 318 2150
496 20241209 123000 637087084 318 318 318 318 22315
497 20241209 122900 629990914 318 318 319 318 1836
498 20241209 122800 629406594 318 319 319 318 1572
499 20241209 122700 628906634 318 319 319 318 6365
500 20241209 122600 626882562 319 319 319 319 1147
501 20241209 122500 626516669 319 319 319 319 0
502 20241209 122400 626516669 319 319 319 319 1502
503 20241209 122300 626037531 321 321 321 321 0
504 20241209 122200 626037531 321 321 321 321 0
505 20241209 122100 626037531 321 319 321 319 10485
506 20241209 122000 622692772 319 323 323 318 20519
507 20241209 121900 616132708 321 323 323 321 1001
508 20241209 121800 615809387 323 323 323 323 5559
509 20241209 121700 614013830 323 320 323 320 2724
510 20241209 121600 613139981 318 321 322 318 49476
511 20241209 121500 597386166 322 322 322 322 13578
512 20241209 121400 593014050 323 323 323 323 110
513 20241209 121300 592978520 322 323 323 322 5030
514 20241209 121200 591358830 322 322 322 322 3785
515 20241209 121100 590140060 321 321 321 321 845
516 20241209 121000 589868815 321 321 321 321 314
517 20241209 120900 589768021 321 321 321 321 308
518 20241209 120800 589669153 321 320 321 320 1029
519 20241209 120700 589338845 320 320 320 320 721
520 20241209 120600 589108125 319 319 319 319 223
521 20241209 120500 589036988 319 319 319 319 40
522 20241209 120400 589024228 318 318 318 318 7191
523 20241209 120300 586737490 318 319 319 317 14769
524 20241209 120200 582037841 320 320 320 320 30
525 20241209 120100 582028241 320 320 320 320 30
526 20241209 120000 582018641 320 320 320 320 60
527 20241209 115900 581999441 320 320 320 320 79
528 20241209 115800 581974161 319 320 320 319 190
529 20241209 115700 581913530 320 320 321 320 35
530 20241209 115600 581902329 320 320 320 320 7000
531 20241209 115500 579662329 321 321 321 321 500
532 20241209 115400 579501829 321 320 321 320 955
533 20241209 115300 579195295 320 320 320 320 0
534 20241209 115200 579195295 320 320 320 320 4432
535 20241209 115100 577777055 320 320 320 319 513
536 20241209 115000 577612896 320 319 320 319 67
537 20241209 114900 577591521 318 319 319 318 1185
538 20241209 114800 577213806 319 320 320 319 16373
539 20241209 114700 571983383 320 321 321 320 721
540 20241209 114600 571752463 321 321 321 321 204
541 20241209 114500 571686979 321 321 321 321 68
542 20241209 114400 571665151 321 322 322 321 2339
543 20241209 114300 570914302 322 322 322 322 7704
544 20241209 114200 568433614 322 322 322 322 419
545 20241209 114100 568298696 321 322 322 321 6677
546 20241209 114000 566151837 323 323 323 323 0
547 20241209 113900 566151837 323 323 323 323 55
548 20241209 113800 566134072 323 322 323 322 5790
549 20241209 113700 564269681 323 322 323 322 207
550 20241209 113600 564203026 322 322 323 322 111
551 20241209 113500 564167283 323 323 323 323 0
552 20241209 113400 564167283 323 323 323 323 0
553 20241209 113300 564167283 323 323 323 321 19459
554 20241209 113200 557902001 323 322 323 322 27122
555 20241209 113100 549155704 322 322 322 322 6314
556 20241209 113000 547122596 321 321 321 321 6622
557 20241209 112900 544996934 322 322 322 321 8775
558 20241209 112800 542175380 322 323 323 322 9115
559 20241209 112700 539240349 322 323 323 322 2893
560 20241209 112600 538308672 324 323 324 323 2
561 20241209 112500 538308025 323 324 324 323 31408
562 20241209 112400 528139057 324 324 324 324 440
563 20241209 112300 527996497 324 323 324 323 3428
564 20241209 112200 526889252 324 324 324 322 3257
565 20241209 112100 525837053 324 324 324 324 114
566 20241209 112000 525800117 324 325 325 324 213
567 20241209 111900 525731101 325 324 325 324 578
568 20241209 111800 525543260 324 323 324 323 8
569 20241209 111700 525540670 323 323 324 323 7238
570 20241209 111600 523195757 323 322 323 322 13475
571 20241209 111500 518847677 322 322 322 321 4503
572 20241209 111400 517402211 321 321 321 321 2888
573 20241209 111300 516475163 321 321 321 321 2
574 20241209 111200 516474521 322 322 322 322 0
575 20241209 111100 516474521 322 322 322 322 1231
576 20241209 111000 516078139 322 321 322 321 16033
577 20241209 110900 510915914 321 321 322 321 2910
578 20241209 110800 509979756 322 321 322 321 16031
579 20241209 110700 504833800 321 320 322 320 20242
580 20241209 110600 498320898 320 321 322 320 10033
581 20241209 110500 495096177 321 320 321 320 2897
582 20241209 110400 494169135 320 320 320 320 2536
583 20241209 110300 493357615 320 319 320 319 1616
584 20241209 110200 492842062 320 319 321 319 12209
585 20241209 110100 488944026 319 320 320 319 503
586 20241209 110000 488783069 320 320 320 320 640
587 20241209 105900 488578269 320 319 322 319 34908
588 20241209 105800 477383373 318 318 318 317 1557
589 20241209 105700 476888534 318 317 318 317 4564
590 20241209 105600 475440246 318 318 318 317 3430
591 20241209 105500 474349684 318 318 318 318 476
592 20241209 105400 474198316 318 318 318 318 210
593 20241209 105300 474131536 317 318 318 317 286
594 20241209 105200 474040639 318 317 318 315 26060
595 20241209 105100 465784626 317 317 317 317 11721
596 20241209 105000 462069069 317 315 317 315 29224
597 20241209 104900 452838588 315 318 318 315 108845
598 20241209 104800 418506457 318 319 320 318 3209
599 20241209 104700 417482970 320 320 320 320 10
600 20241209 104600 417479770 320 317 320 317 9728
601 20241209 104500 414382934 319 320 320 316 78652
602 20241209 104400 389430774 321 320 321 320 202
603 20241209 104300 389366032 320 321 321 320 4460
604 20241209 104200 387936431 321 319 321 319 21317
605 20241209 104100 381117698 317 323 323 317 128283
606 20241209 104000 340140531 322 325 325 322 21794
607 20241209 103900 333097192 325 325 326 325 18573
608 20241209 103800 327060966 325 325 325 324 24406
609 20241209 103700 319139491 325 326 326 325 12022
610 20241209 103600 315221439 327 327 327 327 7235
611 20241209 103500 312855594 328 328 328 328 2991
612 20241209 103400 311874546 328 329 330 328 10007
613 20241209 103300 308592241 329 329 329 329 5212
614 20241209 103200 306877493 329 329 329 329 62
615 20241209 103100 306857095 330 331 331 330 132
616 20241209 103000 306813528 331 331 331 331 15
617 20241209 102900 306808563 331 331 331 331 3
618 20241209 102800 306807570 331 331 331 331 64
619 20241209 102700 306786386 331 331 331 331 1
620 20241209 102600 306786055 332 332 332 332 3
621 20241209 102500 306785059 330 329 330 329 13451
622 20241209 102400 302352579 330 333 333 328 18183
623 20241209 102300 296364560 334 328 334 328 11399
624 20241209 102200 292607900 328 329 329 328 664
625 20241209 102100 292389453 329 327 329 327 6979
626 20241209 102000 290107318 328 328 328 328 729
627 20241209 101900 289868206 328 328 328 328 10145
628 20241209 101800 286540646 328 328 328 328 3413
629 20241209 101700 285421182 329 330 330 329 9987
630 20241209 101600 282132454 330 330 330 330 1588
631 20241209 101500 281608414 330 330 330 330 0
632 20241209 101400 281608414 330 330 330 330 121
633 20241209 101300 281568484 330 330 330 330 0
634 20241209 101200 281568484 330 330 330 330 429
635 20241209 101100 281426914 330 330 330 329 2316
636 20241209 101000 280662635 330 330 330 330 3
637 20241209 100900 280661645 330 330 330 329 379
638 20241209 100800 280536585 330 331 331 329 19145
639 20241209 100700 274224864 331 329 331 329 19558
640 20241209 100600 267773892 328 328 328 327 16753
641 20241209 100500 262290027 328 334 334 328 125700
642 20241209 100400 220641603 335 334 335 334 146
643 20241209 100300 220592809 334 334 334 334 2074
644 20241209 100200 219900093 333 333 333 333 663
645 20241209 100100 219679314 333 332 333 332 817
646 20241209 100000 219407271 333 334 335 333 18895
647 20241209 095900 213100772 334 334 334 334 594
648 20241209 095800 212902376 335 334 335 334 1023
649 20241209 095700 212560671 334 335 336 334 230
650 20241209 095600 212483831 336 335 336 335 139
651 20241209 095500 212437130 334 332 334 332 1936
652 20241209 095400 211792468 333 333 333 333 30
653 20241209 095300 211782478 332 334 334 332 6024
654 20241209 095200 209777500 334 332 334 332 7414
655 20241209 095100 207308795 332 331 332 331 10194
656 20241209 095000 203930621 332 332 333 332 109
657 20241209 094900 203894431 332 337 341 332 26515
658 20241209 094800 195011859 334 335 335 334 7151
659 20241209 094700 192618379 335 335 335 335 59
660 20241209 094600 192598614 335 335 335 335 121
661 20241209 094500 192558079 335 332 335 332 1147
662 20241209 094400 192177245 332 332 332 332 4883
663 20241209 094300 190556089 332 333 333 332 2970
664 20241209 094200 189570041 333 333 333 333 4381
665 20241209 094100 188111168 333 333 333 333 572
666 20241209 094000 187920692 333 333 333 333 9616
667 20241209 093900 184718564 333 332 333 332 2216
668 20241209 093800 183981060 331 332 332 331 2190
669 20241209 093700 183256159 333 333 333 333 2061
670 20241209 093600 182569846 331 332 332 331 2950
671 20241209 093500 181593360 330 333 333 329 30200
672 20241209 093400 171626976 332 331 332 330 18275
673 20241209 093300 165581283 332 330 332 330 2816
674 20241209 093200 164648891 330 331 331 330 5070
675 20241209 093100 162970786 331 331 331 331 77
676 20241209 093000 162945299 331 333 333 331 7989
677 20241209 092900 160300908 331 330 331 330 914
678 20241209 092800 159999247 330 328 330 328 16401
679 20241209 092700 154596162 328 330 330 328 25253
680 20241209 092600 146289352 330 334 334 330 83215
681 20241209 092500 118713454 333 333 333 333 5000
682 20241209 092400 117048454 333 335 335 333 54177
683 20241209 092300 98964615 335 335 335 334 9606
684 20241209 092200 95749148 335 338 338 335 6129
685 20241209 092100 93692975 338 337 338 337 2250
686 20241209 092000 92934641 337 337 337 337 170
687 20241209 091900 92877351 337 335 337 335 18708
688 20241209 091800 86603590 335 335 335 335 5615
689 20241209 091700 84722565 335 334 335 334 615
690 20241209 091600 84516950 335 337 337 335 31494
691 20241209 091500 73946337 337 338 338 337 4313
692 20241209 091400 72492855 337 339 339 336 11374
693 20241209 091300 68666394 339 339 339 339 234
694 20241209 091200 68587068 339 340 341 339 3694
695 20241209 091100 67331622 339 339 339 339 0
696 20241209 091000 67331622 339 349 349 339 43633
697 20241209 090900 52318463 348 339 348 339 19143
698 20241209 090800 45720568 340 337 340 335 14338
699 20241209 090700 40883694 336 334 337 334 5896
700 20241209 090600 38905373 332 332 334 332 11183
701 20241209 090500 35190762 334 335 336 332 7296
702 20241209 090400 32753803 333 334 337 333 36056
703 20241209 090300 20721725 334 334 338 334 16223
704 20241209 090200 15290432 332 342 342 332 17437
705 20241209 090100 9467239 339 345 345 335 10567
706 20241209 090000 5885627 345 347 347 345 16972