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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

732
294090/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211000,754358060,5380,5380,5380,5380,771
20241205,210900,754358060,5380,5380,5380,5380,0
20241205,210800,754358060,5380,5380,5380,5380,0
20241205,210700,754358060,5380,5380,5380,5380,0
20241205,210600,754358060,5380,5380,5380,5380,0
20241205,210500,754358060,5380,5380,5380,5380,0
20241205,210400,754358060,5380,5380,5380,5380,0
20241205,210300,754358060,5380,5380,5380,5380,0
20241205,210200,754358060,5380,5380,5380,5380,0
20241205,210100,754358060,5380,5380,5380,5380,0
20241205,210000,754358060,5380,5380,5380,5380,0
20241205,205900,754358060,5380,5380,5380,5380,0
20241205,205800,754358060,5380,5380,5380,5380,0
20241205,205700,754358060,5380,5380,5380,5380,0
20241205,205600,754358060,5380,5380,5380,5380,0
20241205,205500,754358060,5380,5380,5380,5380,0
20241205,205400,754358060,5380,5380,5380,5380,0
20241205,205300,754358060,5380,5380,5380,5380,0
20241205,205200,754358060,5380,5380,5380,5380,0
20241205,205100,754358060,5380,5380,5380,5380,0
20241205,205000,754358060,5380,5380,5380,5380,0
20241205,204900,754358060,5380,5380,5380,5380,0
20241205,204800,754358060,5380,5380,5380,5380,0
20241205,204700,754358060,5380,5380,5380,5380,0
20241205,204600,754358060,5380,5380,5380,5380,0
20241205,204500,754358060,5380,5380,5380,5380,0
20241205,204400,754358060,5380,5380,5380,5380,0
20241205,204300,754358060,5380,5380,5380,5380,0
20241205,204200,754358060,5380,5380,5380,5380,0
20241205,204100,754358060,5380,5380,5380,5380,0
20241205,204000,754358060,5380,5380,5380,5380,771
20241205,203900,754358060,5380,5380,5380,5380,0
20241205,203800,754358060,5380,5380,5380,5380,0
20241205,203700,754358060,5380,5380,5380,5380,0
20241205,203600,754358060,5380,5380,5380,5380,0
20241205,203500,754358060,5380,5380,5380,5380,0
20241205,203400,754358060,5380,5380,5380,5380,0
20241205,203300,754358060,5380,5380,5380,5380,0
20241205,203200,754358060,5380,5380,5380,5380,0
20241205,203100,754358060,5380,5380,5380,5380,0
20241205,203000,754358060,5380,5380,5380,5380,0
20241205,202900,754358060,5380,5380,5380,5380,0
20241205,202800,754358060,5380,5380,5380,5380,0
20241205,202700,754358060,5380,5380,5380,5380,0
20241205,202600,754358060,5380,5380,5380,5380,0
20241205,202500,754358060,5380,5380,5380,5380,0
20241205,202400,754358060,5380,5380,5380,5380,0
20241205,202300,754358060,5380,5380,5380,5380,0
20241205,202200,754358060,5380,5380,5380,5380,0
20241205,202100,754358060,5380,5380,5380,5380,0
20241205,202000,754358060,5380,5380,5380,5380,0
20241205,201900,754358060,5380,5380,5380,5380,0
20241205,201800,754358060,5380,5380,5380,5380,0
20241205,201700,754358060,5380,5380,5380,5380,0
20241205,201600,754358060,5380,5380,5380,5380,0
20241205,201500,754358060,5380,5380,5380,5380,0
20241205,201400,754358060,5380,5380,5380,5380,0
20241205,201300,754358060,5380,5380,5380,5380,0
20241205,201200,754358060,5380,5380,5380,5380,0
20241205,201100,754358060,5380,5380,5380,5380,0
20241205,201000,754358060,5380,5380,5380,5380,771
20241205,200900,754358060,5380,5380,5380,5380,0
20241205,200800,754358060,5380,5380,5380,5380,0
20241205,200700,754358060,5380,5380,5380,5380,0
20241205,200600,754358060,5380,5380,5380,5380,0
20241205,200500,754358060,5380,5380,5380,5380,0
20241205,200400,754358060,5380,5380,5380,5380,0
20241205,200300,754358060,5380,5380,5380,5380,0
20241205,200200,754358060,5380,5380,5380,5380,0
20241205,200100,754358060,5380,5380,5380,5380,0
20241205,200000,754358060,5380,5380,5380,5380,0
20241205,195900,754358060,5380,5380,5380,5380,0
20241205,195800,754358060,5380,5380,5380,5380,0
20241205,195700,754358060,5380,5380,5380,5380,0
20241205,195600,754358060,5380,5380,5380,5380,0
20241205,195500,754358060,5380,5380,5380,5380,0
20241205,195400,754358060,5380,5380,5380,5380,0
20241205,195300,754358060,5380,5380,5380,5380,0
20241205,195200,754358060,5380,5380,5380,5380,0
20241205,195100,754358060,5380,5380,5380,5380,0
20241205,195000,754358060,5380,5380,5380,5380,0
20241205,194900,754358060,5380,5380,5380,5380,0
20241205,194800,754358060,5380,5380,5380,5380,0
20241205,194700,754358060,5380,5380,5380,5380,0
20241205,194600,754358060,5380,5380,5380,5380,0
20241205,194500,754358060,5380,5380,5380,5380,0
20241205,194400,754358060,5380,5380,5380,5380,0
20241205,194300,754358060,5380,5380,5380,5380,0
20241205,194200,754358060,5380,5380,5380,5380,0
20241205,194100,754358060,5380,5380,5380,5380,0
20241205,194000,754358060,5380,5380,5380,5380,771
20241205,193900,754358060,5380,5380,5380,5380,0
20241205,193800,754358060,5380,5380,5380,5380,0
20241205,193700,754358060,5380,5380,5380,5380,0
20241205,193600,754358060,5380,5380,5380,5380,0
20241205,193500,754358060,5380,5380,5380,5380,0
20241205,193400,754358060,5380,5380,5380,5380,0
20241205,193300,754358060,5380,5380,5380,5380,0
20241205,193200,754358060,5380,5380,5380,5380,0
20241205,193100,754358060,5380,5380,5380,5380,0
20241205,193000,754358060,5380,5380,5380,5380,0
20241205,192900,754358060,5380,5380,5380,5380,0
20241205,192800,754358060,5380,5380,5380,5380,0
20241205,192700,754358060,5380,5380,5380,5380,0
20241205,192600,754358060,5380,5380,5380,5380,0
20241205,192500,754358060,5380,5380,5380,5380,0
20241205,192400,754358060,5380,5380,5380,5380,0
20241205,192300,754358060,5380,5380,5380,5380,0
20241205,192200,754358060,5380,5380,5380,5380,0
20241205,192100,754358060,5380,5380,5380,5380,0
20241205,192000,754358060,5380,5380,5380,5380,0
20241205,191900,754358060,5380,5380,5380,5380,0
20241205,191800,754358060,5380,5380,5380,5380,0
20241205,191700,754358060,5380,5380,5380,5380,0
20241205,191600,754358060,5380,5380,5380,5380,0
20241205,191500,754358060,5380,5380,5380,5380,0
20241205,191400,754358060,5380,5380,5380,5380,0
20241205,191300,754358060,5380,5380,5380,5380,0
20241205,191200,754358060,5380,5380,5380,5380,0
20241205,191100,754358060,5380,5380,5380,5380,0
20241205,191000,754358060,5380,5380,5380,5380,771
20241205,190900,754358060,5380,5380,5380,5380,0
20241205,190800,754358060,5380,5380,5380,5380,0
20241205,190700,754358060,5380,5380,5380,5380,0
20241205,190600,754358060,5380,5380,5380,5380,0
20241205,190500,754358060,5380,5380,5380,5380,0
20241205,190400,754358060,5380,5380,5380,5380,0
20241205,190300,754358060,5380,5380,5380,5380,0
20241205,190200,754358060,5380,5380,5380,5380,0
20241205,190100,754358060,5380,5380,5380,5380,0
20241205,190000,754358060,5380,5380,5380,5380,0
20241205,185900,754358060,5380,5380,5380,5380,0
20241205,185800,754358060,5380,5380,5380,5380,0
20241205,185700,754358060,5380,5380,5380,5380,0
20241205,185600,754358060,5380,5380,5380,5380,0
20241205,185500,754358060,5380,5380,5380,5380,0
20241205,185400,754358060,5380,5380,5380,5380,0
20241205,185300,754358060,5380,5380,5380,5380,0
20241205,185200,754358060,5380,5380,5380,5380,0
20241205,185100,754358060,5380,5380,5380,5380,0
20241205,185000,754358060,5380,5380,5380,5380,0
20241205,184900,754358060,5380,5380,5380,5380,0
20241205,184800,754358060,5380,5380,5380,5380,0
20241205,184700,754358060,5380,5380,5380,5380,0
20241205,184600,754358060,5380,5380,5380,5380,0
20241205,184500,754358060,5380,5380,5380,5380,0
20241205,184400,754358060,5380,5380,5380,5380,0
20241205,184300,754358060,5380,5380,5380,5380,0
20241205,184200,754358060,5380,5380,5380,5380,0
20241205,184100,754358060,5380,5380,5380,5380,0
20241205,184000,754358060,5380,5380,5380,5380,771
20241205,183900,754358060,5380,5380,5380,5380,0
20241205,183800,754358060,5380,5380,5380,5380,0
20241205,183700,754358060,5380,5380,5380,5380,0
20241205,183600,754358060,5380,5380,5380,5380,0
20241205,183500,754358060,5380,5380,5380,5380,0
20241205,183400,754358060,5380,5380,5380,5380,0
20241205,183300,754358060,5380,5380,5380,5380,0
20241205,183200,754358060,5380,5380,5380,5380,0
20241205,183100,754358060,5380,5380,5380,5380,0
20241205,183000,754358060,5380,5380,5380,5380,0
20241205,182900,754358060,5380,5380,5380,5380,0
20241205,182800,754358060,5380,5380,5380,5380,0
20241205,182700,754358060,5380,5380,5380,5380,0
20241205,182600,754358060,5380,5380,5380,5380,0
20241205,182500,754358060,5380,5380,5380,5380,0
20241205,182400,754358060,5380,5380,5380,5380,0
20241205,182300,754358060,5380,5380,5380,5380,0
20241205,182200,754358060,5380,5380,5380,5380,0
20241205,182100,754358060,5380,5380,5380,5380,0
20241205,182000,754358060,5380,5380,5380,5380,0
20241205,181900,754358060,5380,5380,5380,5380,0
20241205,181800,754358060,5380,5380,5380,5380,0
20241205,181700,754358060,5380,5380,5380,5380,0
20241205,181600,754358060,5380,5380,5380,5380,0
20241205,181500,754358060,5380,5380,5380,5380,0
20241205,181400,754358060,5380,5380,5380,5380,0
20241205,181300,754358060,5380,5380,5380,5380,0
20241205,181200,754358060,5380,5380,5380,5380,0
20241205,181100,754358060,5380,5380,5380,5380,0
20241205,181000,754358060,5380,5380,5380,5380,771
20241205,180900,754358060,5380,5380,5380,5380,0
20241205,180800,754358060,5380,5380,5380,5380,0
20241205,180700,754358060,5380,5380,5380,5380,0
20241205,180600,754358060,5380,5380,5380,5380,0
20241205,180500,754358060,5380,5380,5380,5380,0
20241205,180400,754358060,5380,5380,5380,5380,0
20241205,180300,754358060,5380,5380,5380,5380,0
20241205,180200,754358060,5380,5380,5380,5380,0
20241205,180100,754358060,5380,5380,5380,5380,0
20241205,180000,754358060,5380,5380,5380,5380,0
20241205,175900,754358060,5380,5380,5380,5380,0
20241205,175800,754358060,5380,5380,5380,5380,0
20241205,175700,754358060,5380,5380,5380,5380,0
20241205,175600,754358060,5380,5380,5380,5380,0
20241205,175500,754358060,5380,5380,5380,5380,0
20241205,175400,754358060,5380,5380,5380,5380,0
20241205,175300,754358060,5380,5380,5380,5380,0
20241205,175200,754358060,5380,5380,5380,5380,0
20241205,175100,754358060,5380,5380,5380,5380,0
20241205,175000,754358060,5380,5380,5380,5380,0
20241205,174900,754358060,5380,5380,5380,5380,0
20241205,174800,754358060,5380,5380,5380,5380,0
20241205,174700,754358060,5380,5380,5380,5380,0
20241205,174600,754358060,5380,5380,5380,5380,0
20241205,174500,754358060,5380,5380,5380,5380,0
20241205,174400,754358060,5380,5380,5380,5380,0
20241205,174300,754358060,5380,5380,5380,5380,0
20241205,174200,754358060,5380,5380,5380,5380,0
20241205,174100,754358060,5380,5380,5380,5380,0
20241205,174000,754358060,5380,5380,5380,5380,771
20241205,173900,754358060,5380,5380,5380,5380,0
20241205,173800,754358060,5380,5380,5380,5380,0
20241205,173700,754358060,5380,5380,5380,5380,0
20241205,173600,754358060,5380,5380,5380,5380,0
20241205,173500,754358060,5380,5380,5380,5380,0
20241205,173400,754358060,5380,5380,5380,5380,0
20241205,173300,754358060,5380,5380,5380,5380,0
20241205,173200,754358060,5380,5380,5380,5380,0
20241205,173100,754358060,5380,5380,5380,5380,0
20241205,173000,754358060,5380,5380,5380,5380,0
20241205,172900,754358060,5380,5380,5380,5380,0
20241205,172800,754358060,5380,5380,5380,5380,0
20241205,172700,754358060,5380,5380,5380,5380,0
20241205,172600,754358060,5380,5380,5380,5380,0
20241205,172500,754358060,5380,5380,5380,5380,0
20241205,172400,754358060,5380,5380,5380,5380,0
20241205,172300,754358060,5380,5380,5380,5380,0
20241205,172200,754358060,5380,5380,5380,5380,0
20241205,172100,754358060,5380,5380,5380,5380,0
20241205,172000,754358060,5380,5380,5380,5380,0
20241205,171900,754358060,5380,5380,5380,5380,0
20241205,171800,754358060,5380,5380,5380,5380,0
20241205,171700,754358060,5380,5380,5380,5380,0
20241205,171600,754358060,5380,5380,5380,5380,0
20241205,171500,754358060,5380,5380,5380,5380,0
20241205,171400,754358060,5380,5380,5380,5380,0
20241205,171300,754358060,5380,5380,5380,5380,0
20241205,171200,754358060,5380,5380,5380,5380,0
20241205,171100,754358060,5380,5380,5380,5380,0
20241205,171000,754358060,5380,5380,5380,5380,771
20241205,170900,754358060,5380,5380,5380,5380,0
20241205,170800,754358060,5380,5380,5380,5380,0
20241205,170700,754358060,5380,5380,5380,5380,0
20241205,170600,754358060,5380,5380,5380,5380,0
20241205,170500,754358060,5380,5380,5380,5380,0
20241205,170400,754358060,5380,5380,5380,5380,0
20241205,170300,754358060,5380,5380,5380,5380,0
20241205,170200,754358060,5380,5380,5380,5380,0
20241205,170100,754358060,5380,5380,5380,5380,0
20241205,170000,754358060,5380,5380,5380,5380,0
20241205,165900,754358060,5380,5380,5380,5380,0
20241205,165800,754358060,5380,5380,5380,5380,0
20241205,165700,754358060,5380,5380,5380,5380,0
20241205,165600,754358060,5380,5380,5380,5380,0
20241205,165500,754358060,5380,5380,5380,5380,0
20241205,165400,754358060,5380,5380,5380,5380,0
20241205,165300,754358060,5380,5380,5380,5380,0
20241205,165200,754358060,5380,5380,5380,5380,0
20241205,165100,754358060,5380,5380,5380,5380,0
20241205,165000,754358060,5380,5380,5380,5380,0
20241205,164900,754358060,5380,5380,5380,5380,0
20241205,164800,754358060,5380,5380,5380,5380,0
20241205,164700,754358060,5380,5380,5380,5380,0
20241205,164600,754358060,5380,5380,5380,5380,0
20241205,164500,754358060,5380,5380,5380,5380,0
20241205,164400,754358060,5380,5380,5380,5380,0
20241205,164300,754358060,5380,5380,5380,5380,0
20241205,164200,754358060,5380,5380,5380,5380,0
20241205,164100,754358060,5380,5380,5380,5380,0
20241205,164000,754358060,5380,5380,5380,5380,771
20241205,163900,754358060,5380,5380,5380,5380,0
20241205,163800,754358060,5380,5380,5380,5380,0
20241205,163700,754358060,5380,5380,5380,5380,0
20241205,163600,754358060,5380,5380,5380,5380,0
20241205,163500,754358060,5380,5380,5380,5380,0
20241205,163400,754358060,5380,5380,5380,5380,0
20241205,163300,754358060,5380,5380,5380,5380,0
20241205,163200,754358060,5380,5380,5380,5380,0
20241205,163100,754358060,5380,5380,5380,5380,0
20241205,163000,754358060,5380,5380,5380,5380,0
20241205,162900,754358060,5380,5380,5380,5380,0
20241205,162800,754358060,5380,5380,5380,5380,0
20241205,162700,754358060,5380,5380,5380,5380,0
20241205,162600,754358060,5380,5380,5380,5380,0
20241205,162500,754358060,5380,5380,5380,5380,0
20241205,162400,754358060,5380,5380,5380,5380,0
20241205,162300,754358060,5380,5380,5380,5380,0
20241205,162200,754358060,5380,5380,5380,5380,0
20241205,162100,754358060,5380,5380,5380,5380,0
20241205,162000,754358060,5380,5380,5380,5380,0
20241205,161900,754358060,5380,5380,5380,5380,0
20241205,161800,754358060,5380,5380,5380,5380,0
20241205,161700,754358060,5380,5380,5380,5380,0
20241205,161600,754358060,5380,5380,5380,5380,0
20241205,161500,754358060,5380,5380,5380,5380,0
20241205,161400,754358060,5380,5380,5380,5380,0
20241205,161300,754358060,5380,5380,5380,5380,0
20241205,161200,754358060,5380,5380,5380,5380,0
20241205,161100,754358060,5380,5380,5380,5380,0
20241205,161000,754358060,5380,5380,5380,5380,771
20241205,160900,754358060,5380,5380,5380,5380,0
20241205,160800,754358060,5380,5380,5380,5380,0
20241205,160700,754358060,5380,5380,5380,5380,0
20241205,160600,754358060,5380,5380,5380,5380,0
20241205,160500,754358060,5380,5380,5380,5380,0
20241205,160400,754358060,5380,5380,5380,5380,0
20241205,160300,754358060,5380,5380,5380,5380,0
20241205,160200,754358060,5380,5380,5380,5380,0
20241205,160100,754358060,5380,5380,5380,5380,0
20241205,160000,754358060,5380,5380,5380,5380,0
20241205,155900,754358060,5380,5380,5380,5380,0
20241205,155800,754358060,5380,5380,5380,5380,0
20241205,155700,754358060,5380,5380,5380,5380,0
20241205,155600,754358060,5380,5380,5380,5380,0
20241205,155500,754358060,5380,5380,5380,5380,0
20241205,155400,754358060,5380,5380,5380,5380,0
20241205,155300,754358060,5380,5380,5380,5380,0
20241205,155200,754358060,5380,5380,5380,5380,0
20241205,155100,754358060,5380,5380,5380,5380,0
20241205,155000,754358060,5380,5380,5380,5380,0
20241205,154900,754358060,5380,5380,5380,5380,0
20241205,154800,754358060,5380,5380,5380,5380,0
20241205,154700,754358060,5380,5380,5380,5380,0
20241205,154600,754358060,5380,5380,5380,5380,0
20241205,154500,754358060,5380,5380,5380,5380,0
20241205,154400,754358060,5380,5380,5380,5380,0
20241205,154300,754358060,5380,5380,5380,5380,0
20241205,154200,754358060,5380,5380,5380,5380,0
20241205,154100,754358060,5380,5380,5380,5380,0
20241205,154000,754358060,5380,5380,5380,5380,771
20241205,153900,754358060,5380,5380,5380,5380,0
20241205,153800,754358060,5380,5380,5380,5380,0
20241205,153700,754358060,5380,5380,5380,5380,0
20241205,153600,754358060,5380,5380,5380,5380,0
20241205,153500,754358060,5380,5380,5380,5380,0
20241205,153400,754358060,5380,5380,5380,5380,0
20241205,153300,754358060,5380,5380,5380,5380,0
20241205,153200,754358060,5380,5380,5380,5380,0
20241205,153100,754358060,5380,5380,5380,5380,0
20241205,153000,754358060,5380,5380,5380,5380,771
20241205,152900,750210080,5380,5380,5380,5380,0
20241205,152800,750210080,5380,5380,5380,5380,0
20241205,152700,750210080,5380,5380,5380,5380,0
20241205,152600,750210080,5380,5380,5380,5380,0
20241205,152500,750210080,5380,5380,5380,5380,0
20241205,152400,750210080,5380,5380,5380,5380,0
20241205,152300,750210080,5380,5380,5380,5380,0
20241205,152200,750210080,5380,5380,5380,5380,0
20241205,152100,750210080,5380,5380,5380,5380,0
20241205,152000,750210080,5380,5380,5380,5380,0
20241205,151900,750210080,5380,5380,5380,5380,201
20241205,151800,749128700,5380,5380,5380,5380,2
20241205,151700,749117940,5380,5380,5380,5380,0
20241205,151600,749117940,5380,5380,5380,5380,42
20241205,151500,748891980,5380,5380,5380,5380,10
20241205,151400,748838180,5380,5380,5380,5380,118
20241205,151300,748203340,5380,5380,5380,5380,81
20241205,151200,747767560,5380,5380,5380,5380,0
20241205,151100,747767560,5380,5380,5380,5380,11
20241205,151000,747708380,5380,5380,5380,5380,6
20241205,150900,747676100,5380,5380,5380,5380,75
20241205,150800,747272600,5380,5380,5380,5380,205
20241205,150700,746169700,5380,5380,5380,5380,3
20241205,150600,746153560,5380,5380,5380,5380,109
20241205,150500,745567140,5380,5380,5380,5380,5
20241205,150400,745540240,5380,5380,5380,5380,1
20241205,150300,745534860,5380,5380,5380,5380,0
20241205,150200,745534860,5380,5380,5380,5380,206
20241205,150100,744426580,5380,5380,5380,5380,18
20241205,150000,744329740,5380,5380,5380,5380,124
20241205,145900,743662620,5380,5380,5380,5380,268
20241205,145800,742220780,5380,5380,5380,5380,102
20241205,145700,741672020,5380,5380,5380,5380,1
20241205,145600,741666640,5380,5380,5380,5380,508
20241205,145500,738933600,5380,5380,5380,5380,64
20241205,145400,738589280,5380,5380,5380,5380,61
20241205,145300,738261100,5380,5380,5380,5380,23
20241205,145200,738137360,5380,5380,5380,5380,0
20241205,145100,738137360,5380,5380,5380,5380,160
20241205,145000,737276560,5380,5380,5380,5380,30
20241205,144900,737115160,5380,5380,5380,5380,9
20241205,144800,737066740,5380,5380,5380,5380,28
20241205,144700,736916100,5380,5380,5380,5380,19
20241205,144600,736813880,5380,5380,5380,5380,10
20241205,144500,736760080,5380,5380,5380,5380,11
20241205,144400,736700900,5380,5380,5380,5380,0
20241205,144300,736700900,5380,5380,5380,5380,2
20241205,144200,736690140,5380,5380,5380,5380,100
20241205,144100,736152140,5380,5380,5380,5380,7
20241205,144000,736114480,5380,5380,5380,5380,22
20241205,143900,735996120,5380,5380,5380,5380,227
20241205,143800,734774860,5380,5380,5380,5380,94
20241205,143700,734269140,5380,5380,5380,5380,175
20241205,143600,733327640,5380,5380,5380,5380,5
20241205,143500,733300740,5380,5380,5380,5380,1
20241205,143400,733295360,5380,5380,5380,5380,14
20241205,143300,733220040,5380,5380,5380,5380,18
20241205,143200,733123200,5380,5380,5380,5380,51
20241205,143100,732848820,5380,5380,5380,5380,1
20241205,143000,732843440,5380,5380,5380,5380,36
20241205,142900,732649760,5380,5380,5380,5380,1
20241205,142800,732644380,5380,5380,5380,5380,1
20241205,142700,732639000,5380,5380,5380,5380,329
20241205,142600,730868980,5380,5380,5380,5380,0
20241205,142500,730868980,5380,5380,5380,5380,87
20241205,142400,730400920,5380,5380,5380,5380,0
20241205,142300,730400920,5380,5380,5380,5380,2
20241205,142200,730390160,5380,5380,5380,5380,0
20241205,142100,730390160,5380,5380,5380,5380,1
20241205,142000,730384780,5380,5380,5380,5380,0
20241205,141900,730384780,5380,5380,5380,5380,4
20241205,141800,730363260,5380,5380,5380,5380,201
20241205,141700,729281880,5380,5380,5380,5380,16
20241205,141600,729195800,5380,5380,5380,5380,16
20241205,141500,729109720,5380,5380,5380,5380,0
20241205,141400,729109720,5380,5380,5380,5380,4
20241205,141300,729088200,5380,5380,5380,5380,1509
20241205,141200,720969780,5380,5380,5380,5380,425
20241205,141100,718683280,5380,5380,5380,5380,201
20241205,141000,717601900,5380,5380,5380,5380,14
20241205,140900,717526580,5380,5380,5380,5380,29
20241205,140800,717370560,5380,5380,5380,5380,51
20241205,140700,717096180,5380,5380,5380,5380,0
20241205,140600,717096180,5380,5380,5380,5380,503
20241205,140500,714390040,5380,5380,5380,5380,530
20241205,140400,711538640,5380,5380,5380,5380,57
20241205,140300,711231980,5380,5380,5380,5380,0
20241205,140200,711231980,5380,5380,5380,5380,17
20241205,140100,711140520,5380,5380,5380,5380,18
20241205,140000,711043680,5380,5380,5380,5380,4
20241205,135900,711022160,5380,5380,5380,5380,19
20241205,135800,710919940,5380,5380,5380,5380,2
20241205,135700,710909180,5380,5380,5380,5380,130
20241205,135600,710209780,5380,5380,5380,5380,0
20241205,135500,710209780,5380,5380,5380,5380,61
20241205,135400,709881600,5380,5380,5380,5380,20
20241205,135300,709774000,5380,5380,5380,5380,172
20241205,135200,708848640,5380,5380,5380,5380,6
20241205,135100,708816360,5380,5380,5380,5380,1
20241205,135000,708810980,5380,5380,5380,5380,20
20241205,134900,708703380,5380,5380,5380,5380,2
20241205,134800,708692620,5380,5380,5380,5380,0
20241205,134700,708692620,5380,5380,5380,5380,2
20241205,134600,708681860,5380,5380,5380,5380,4
20241205,134500,708660340,5380,5380,5380,5380,371
20241205,134400,706664360,5380,5380,5380,5380,0
20241205,134300,706664360,5380,5380,5380,5380,3
20241205,134200,706648220,5380,5380,5380,5380,59
20241205,134100,706330800,5380,5380,5380,5380,2
20241205,134000,706320040,5380,5380,5380,5380,2
20241205,133900,706309280,5380,5380,5380,5380,20
20241205,133800,706201680,5380,5380,5380,5380,2
20241205,133700,706190920,5380,5380,5380,5380,0
20241205,133600,706190920,5380,5380,5380,5380,70
20241205,133500,705814320,5380,5380,5380,5380,48
20241205,133400,705556080,5380,5380,5380,5380,22
20241205,133300,705437720,5380,5380,5380,5380,55
20241205,133200,705141820,5380,5380,5380,5380,67
20241205,133100,704781360,5380,5380,5380,5380,24
20241205,133000,704652240,5380,5380,5380,5380,0
20241205,132900,704652240,5380,5380,5380,5380,50
20241205,132800,704383240,5380,5380,5380,5380,1
20241205,132700,704377860,5380,5380,5380,5380,102
20241205,132600,703829100,5380,5380,5380,5380,0
20241205,132500,703829100,5380,5380,5380,5380,21
20241205,132400,703716120,5380,5380,5380,5380,154
20241205,132300,702887600,5380,5380,5380,5380,1
20241205,132200,702882220,5380,5380,5380,5380,1
20241205,132100,702876840,5380,5380,5380,5380,0
20241205,132000,702876840,5380,5380,5380,5380,13
20241205,131900,702806900,5380,5380,5380,5380,0
20241205,131800,702806900,5380,5380,5380,5380,20
20241205,131700,702699300,5380,5380,5380,5380,3
20241205,131600,702683160,5380,5380,5380,5380,2
20241205,131500,702672400,5380,5380,5380,5380,22
20241205,131400,702554040,5380,5380,5380,5380,0
20241205,131300,702554040,5380,5380,5380,5380,3
20241205,131200,702537900,5380,5380,5380,5380,6
20241205,131100,702505620,5380,5380,5380,5380,11
20241205,131000,702446440,5380,5380,5380,5380,1
20241205,130900,702441060,5380,5380,5380,5380,107
20241205,130800,701865400,5380,5380,5380,5380,23
20241205,130700,701741660,5380,5380,5380,5380,89
20241205,130600,701262840,5380,5380,5380,5380,5
20241205,130500,701235940,5380,5380,5380,5380,13
20241205,130400,701166000,5380,5380,5380,5380,1
20241205,130300,701160620,5380,5380,5380,5380,476
20241205,130200,698599740,5380,5380,5380,5380,44
20241205,130100,698363020,5380,5380,5380,5380,2
20241205,130000,698352260,5380,5380,5380,5380,4
20241205,125900,698330740,5380,5380,5380,5380,12
20241205,125800,698266180,5380,5380,5380,5380,10
20241205,125700,698212380,5380,5380,5380,5380,23
20241205,125600,698088640,5380,5380,5380,5380,10
20241205,125500,698034840,5380,5380,5380,5380,1
20241205,125400,698029460,5380,5380,5380,5380,7
20241205,125300,697991800,5380,5380,5380,5380,8
20241205,125200,697948760,5380,5380,5380,5380,103
20241205,125100,697394620,5380,5380,5380,5380,1
20241205,125000,697389240,5380,5380,5380,5380,44
20241205,124900,697152520,5380,5380,5380,5380,10
20241205,124800,697098720,5380,5380,5380,5380,12
20241205,124700,697034160,5380,5380,5380,5380,81
20241205,124600,696598380,5380,5380,5380,5380,20
20241205,124500,696490780,5380,5380,5380,5380,100
20241205,124400,695952780,5380,5380,5380,5380,38
20241205,124300,695748340,5380,5380,5380,5380,900
20241205,124200,690906340,5380,5380,5380,5380,9
20241205,124100,690857920,5380,5380,5380,5380,1
20241205,124000,690852540,5380,5380,5380,5380,449
20241205,123900,688436920,5380,5380,5380,5380,99
20241205,123800,687904300,5380,5380,5380,5380,20
20241205,123700,687796700,5380,5380,5380,5380,600
20241205,123600,684568700,5380,5380,5380,5380,300
20241205,123500,682954700,5380,5380,5380,5380,211
20241205,123400,681819520,5380,5380,5380,5380,103
20241205,123300,681265380,5380,5380,5380,5380,11
20241205,123200,681206200,5380,5380,5380,5380,27
20241205,123100,681060940,5380,5380,5380,5380,184
20241205,123000,680071020,5380,5380,5380,5380,60
20241205,122900,679748220,5380,5380,5380,5380,40
20241205,122800,679533020,5380,5380,5380,5380,14
20241205,122700,679457700,5380,5380,5380,5380,57
20241205,122600,679151040,5380,5380,5380,5380,16
20241205,122500,679064960,5380,5380,5380,5380,132
20241205,122400,678354800,5380,5380,5380,5380,3
20241205,122300,678338660,5380,5380,5380,5380,18
20241205,122200,678241820,5380,5380,5380,5380,2
20241205,122100,678231060,5380,5380,5380,5380,225
20241205,122000,677020560,5380,5380,5380,5380,442
20241205,121900,674642600,5380,5380,5380,5380,76
20241205,121800,674233720,5380,5380,5380,5380,2
20241205,121700,674222960,5380,5380,5380,5380,1
20241205,121600,674217580,5380,5380,5380,5380,2
20241205,121500,674206820,5380,5380,5380,5380,7
20241205,121400,674169160,5380,5380,5380,5380,10
20241205,121300,674115360,5380,5380,5380,5380,12
20241205,121200,674050800,5380,5380,5380,5380,11
20241205,121100,673991620,5380,5380,5380,5380,10001
20241205,121000,620186240,5380,5380,5380,5380,5
20241205,120900,620159340,5380,5380,5380,5380,7
20241205,120800,620121680,5380,5380,5380,5380,186
20241205,120700,619121000,5380,5380,5380,5380,11
20241205,120600,619061820,5380,5380,5380,5380,2
20241205,120500,619051060,5380,5380,5380,5380,446
20241205,120400,616651580,5380,5380,5380,5380,0
20241205,120300,616651580,5380,5380,5380,5380,7
20241205,120200,616613920,5380,5380,5380,5380,7
20241205,120100,616576260,5380,5380,5380,5380,1
20241205,120000,616570880,5380,5380,5380,5380,3
20241205,115900,616554740,5380,5380,5380,5380,94
20241205,115800,616049020,5380,5380,5380,5380,94
20241205,115700,615543300,5380,5380,5380,5380,5
20241205,115600,615516400,5380,5380,5380,5380,1
20241205,115500,615511020,5380,5380,5380,5380,4
20241205,115400,615489500,5380,5380,5380,5380,19
20241205,115300,615387280,5380,5380,5380,5380,4
20241205,115200,615365760,5380,5380,5380,5380,23
20241205,115100,615242020,5380,5380,5380,5380,5
20241205,115000,615215120,5380,5380,5380,5380,2
20241205,114900,615204360,5380,5380,5380,5380,35
20241205,114800,615016060,5380,5380,5380,5380,5
20241205,114700,614989160,5380,5380,5380,5380,3
20241205,114600,614973020,5380,5380,5380,5380,50
20241205,114500,614704020,5380,5380,5380,5380,1
20241205,114400,614698640,5380,5380,5380,5380,22
20241205,114300,614580280,5380,5380,5380,5380,200
20241205,114200,613504280,5380,5380,5380,5380,14
20241205,114100,613428960,5380,5380,5380,5380,73
20241205,114000,613036220,5380,5380,5380,5380,3
20241205,113900,613020080,5380,5380,5380,5380,5
20241205,113800,612993180,5380,5380,5380,5380,23
20241205,113700,612869440,5380,5380,5380,5380,8
20241205,113600,612826400,5380,5380,5380,5380,15
20241205,113500,612745700,5380,5380,5380,5380,34
20241205,113400,612562780,5380,5380,5380,5380,15
20241205,113300,612482080,5380,5380,5380,5380,6
20241205,113200,612449800,5380,5380,5380,5380,1
20241205,113100,612444420,5380,5380,5380,5380,1
20241205,113000,612439040,5380,5380,5380,5380,74
20241205,112900,612040920,5380,5380,5380,5380,130
20241205,112800,611341520,5380,5380,5380,5380,50
20241205,112700,611072520,5380,5380,5380,5380,50
20241205,112600,610803520,5380,5380,5380,5380,1
20241205,112500,610798140,5380,5380,5380,5380,23
20241205,112400,610674400,5380,5380,5380,5380,20
20241205,112300,610566800,5380,5380,5380,5380,98
20241205,112200,610039560,5380,5380,5380,5380,2
20241205,112100,610028800,5380,5380,5380,5380,30
20241205,112000,609867400,5380,5380,5380,5380,15
20241205,111900,609786700,5380,5380,5380,5380,103
20241205,111800,609232560,5380,5380,5380,5380,119
20241205,111700,608592340,5380,5380,5380,5380,8
20241205,111600,608549300,5380,5380,5380,5380,21
20241205,111500,608436320,5380,5380,5380,5380,1
20241205,111400,608430940,5380,5380,5380,5380,19
20241205,111300,608328720,5380,5380,5380,5380,69
20241205,111200,607957500,5380,5380,5380,5380,4
20241205,111100,607935980,5380,5380,5380,5380,20
20241205,111000,607828380,5380,5380,5380,5380,22
20241205,110900,607710020,5380,5380,5380,5380,62
20241205,110800,607376460,5380,5380,5380,5380,36
20241205,110700,607182780,5380,5380,5380,5380,11
20241205,110600,607123600,5380,5380,5380,5380,7
20241205,110500,607085940,5380,5380,5380,5380,4
20241205,110400,607064420,5380,5380,5380,5380,6
20241205,110300,607032140,5380,5380,5380,5380,21
20241205,110200,606919160,5380,5380,5380,5380,0
20241205,110100,606919160,5380,5380,5380,5380,2
20241205,110000,606908400,5380,5380,5380,5380,1
20241205,105900,606903020,5380,5380,5380,5380,172
20241205,105800,605977660,5380,5380,5380,5380,102
20241205,105700,605428900,5380,5380,5380,5380,632
20241205,105600,602028740,5380,5380,5380,5380,5
20241205,105500,602001840,5380,5380,5380,5380,53
20241205,105400,601716700,5380,5380,5380,5380,12
20241205,105300,601652140,5380,5380,5380,5380,40
20241205,105200,601436940,5380,5380,5380,5380,52
20241205,105100,601157180,5380,5380,5380,5380,55
20241205,105000,600861280,5380,5380,5380,5380,51
20241205,104900,600586900,5380,5380,5380,5380,72
20241205,104800,600199540,5380,5380,5380,5380,71
20241205,104700,599817560,5380,5380,5380,5380,40
20241205,104600,599602360,5380,5380,5380,5380,22
20241205,104500,599484000,5380,5380,5380,5380,33
20241205,104400,599306460,5380,5380,5380,5380,483
20241205,104300,596707920,5380,5380,5380,5380,121
20241205,104200,596056940,5380,5380,5380,5380,100
20241205,104100,595518940,5380,5380,5380,5380,416
20241205,104000,593280860,5380,5380,5380,5380,168
20241205,103900,592377020,5380,5380,5380,5380,11
20241205,103800,592317840,5380,5380,5380,5380,18
20241205,103700,592221000,5380,5380,5380,5380,331
20241205,103600,590440220,5380,5380,5380,5380,109
20241205,103500,589853800,5380,5380,5380,5380,30
20241205,103400,589692400,5380,5380,5380,5380,10
20241205,103300,589638600,5380,5380,5380,5380,25
20241205,103200,589504100,5380,5380,5380,5380,78
20241205,103100,589084460,5380,5380,5380,5380,8
20241205,103000,589041420,5380,5380,5380,5380,58
20241205,102900,588729380,5380,5380,5380,5380,54
20241205,102800,588438860,5380,5380,5380,5380,202
20241205,102700,587352100,5380,5380,5380,5380,61
20241205,102600,587023920,5380,5380,5380,5380,520
20241205,102500,584226320,5380,5380,5380,5380,211
20241205,102400,583091140,5380,5380,5380,5380,6
20241205,102300,583058860,5380,5380,5380,5380,255
20241205,102200,581686960,5380,5380,5380,5380,57
20241205,102100,581380300,5380,5380,5380,5380,132
20241205,102000,580670140,5380,5380,5380,5380,242
20241205,101900,579368180,5380,5380,5380,5380,170
20241205,101800,578453580,5380,5380,5380,5380,112
20241205,101700,577851020,5380,5380,5380,5380,22
20241205,101600,577732660,5380,5380,5380,5380,1
20241205,101500,577727280,5380,5380,5380,5380,0
20241205,101400,577727280,5380,5380,5380,5380,5
20241205,101300,577700380,5380,5380,5380,5380,100
20241205,101200,577162380,5380,5380,5380,5380,303
20241205,101100,575532240,5380,5380,5380,5380,405
20241205,101000,573353340,5380,5380,5380,5380,22
20241205,100900,573234980,5380,5380,5380,5380,573
20241205,100800,570152240,5380,5380,5380,5380,87
20241205,100700,569684180,5380,5380,5380,5380,362
20241205,100600,567736620,5380,5380,5380,5380,55
20241205,100500,567440720,5380,5380,5380,5380,228
20241205,100400,566214080,5380,5380,5380,5380,47
20241205,100300,565961220,5380,5380,5380,5380,21
20241205,100200,565848240,5380,5380,5380,5380,4
20241205,100100,565826720,5380,5380,5380,5380,326
20241205,100000,564072840,5380,5380,5380,5380,39
20241205,095900,563863020,5380,5380,5380,5380,219
20241205,095800,562684800,5380,5380,5380,5380,50
20241205,095700,562415800,5380,5380,5380,5380,1090
20241205,095600,556551600,5380,5380,5380,5380,44
20241205,095500,556314880,5380,5380,5380,5380,34
20241205,095400,556131960,5380,5380,5380,5380,33
20241205,095300,555954420,5380,5380,5380,5380,3
20241205,095200,555938280,5380,5380,5380,5380,147
20241205,095100,555147420,5380,5380,5380,5380,372
20241205,095000,553146060,5380,5380,5380,5380,698
20241205,094900,549390820,5380,5380,5380,5380,18
20241205,094800,549293980,5380,5380,5380,5380,505
20241205,094700,546577080,5380,5380,5380,5380,36
20241205,094600,546383400,5380,5380,5380,5380,817
20241205,094500,541987940,5380,5380,5380,5380,62
20241205,094400,541654380,5380,5380,5380,5380,36
20241205,094300,541460700,5380,5380,5380,5380,565
20241205,094200,538421000,5380,5380,5380,5380,112
20241205,094100,537818440,5380,5380,5380,5380,1201
20241205,094000,531357060,5380,5380,5380,5380,21
20241205,093900,531244080,5380,5380,5380,5380,327
20241205,093800,529484820,5380,5380,5380,5380,10181
20241205,093700,474711040,5380,5380,5380,5380,108
20241205,093600,474130000,5380,5380,5380,5380,10065
20241205,093500,419980300,5380,5380,5380,5380,231
20241205,093400,418737520,5380,5380,5380,5380,155
20241205,093300,417903620,5380,5380,5380,5380,288
20241205,093200,416354180,5380,5380,5380,5380,4373
20241205,093100,392827440,5380,5380,5380,5380,420
20241205,093000,390567840,5380,5380,5380,5380,220
20241205,092900,389384240,5380,5380,5380,5380,679
20241205,092800,385731220,5380,5380,5380,5380,313
20241205,092700,384047280,5380,5380,5380,5380,1478
20241205,092600,376095640,5380,5380,5380,5380,428
20241205,092500,373793000,5380,5380,5380,5380,2049
20241205,092400,362769380,5380,5380,5380,5380,191
20241205,092300,361741800,5380,5380,5380,5380,9379
20241205,092200,311282780,5380,5380,5380,5380,53
20241205,092100,310997640,5380,5380,5380,5380,96
20241205,092000,310481160,5380,5380,5380,5380,228
20241205,091900,309254520,5380,5380,5380,5380,362
20241205,091800,307306960,5380,5380,5380,5380,860
20241205,091700,302680160,5380,5380,5380,5380,1375
20241205,091600,295282660,5380,5380,5380,5380,484
20241205,091500,292678740,5380,5380,5380,5380,799
20241205,091400,288380120,5380,5380,5380,5380,734
20241205,091300,284431200,5380,5380,5380,5380,1373
20241205,091200,277044460,5380,5380,5380,5380,446
20241205,091100,274644980,5380,5380,5380,5380,540
20241205,091000,271739780,5380,5380,5380,5380,1349
20241205,090900,264482160,5380,5380,5380,5380,1603
20241205,090800,255858020,5380,5380,5380,5380,367
20241205,090700,253883560,5380,5380,5380,5380,673
20241205,090600,250262820,5380,5380,5380,5380,1037
20241205,090500,244683760,5380,5380,5380,5380,3484
20241205,090400,225939840,5380,5380,5380,5380,2413
20241205,090300,212957900,5380,5380,5380,5380,2676
20241205,090200,198561020,5380,5380,5380,5380,36095
20241205,090100,0,7680,7680,7680,7680,0
20241205,090000,0,7680,7680,7680,7680,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211000 754358060 5380 5380 5380 5380 771
3 20241205 210900 754358060 5380 5380 5380 5380 0
4 20241205 210800 754358060 5380 5380 5380 5380 0
5 20241205 210700 754358060 5380 5380 5380 5380 0
6 20241205 210600 754358060 5380 5380 5380 5380 0
7 20241205 210500 754358060 5380 5380 5380 5380 0
8 20241205 210400 754358060 5380 5380 5380 5380 0
9 20241205 210300 754358060 5380 5380 5380 5380 0
10 20241205 210200 754358060 5380 5380 5380 5380 0
11 20241205 210100 754358060 5380 5380 5380 5380 0
12 20241205 210000 754358060 5380 5380 5380 5380 0
13 20241205 205900 754358060 5380 5380 5380 5380 0
14 20241205 205800 754358060 5380 5380 5380 5380 0
15 20241205 205700 754358060 5380 5380 5380 5380 0
16 20241205 205600 754358060 5380 5380 5380 5380 0
17 20241205 205500 754358060 5380 5380 5380 5380 0
18 20241205 205400 754358060 5380 5380 5380 5380 0
19 20241205 205300 754358060 5380 5380 5380 5380 0
20 20241205 205200 754358060 5380 5380 5380 5380 0
21 20241205 205100 754358060 5380 5380 5380 5380 0
22 20241205 205000 754358060 5380 5380 5380 5380 0
23 20241205 204900 754358060 5380 5380 5380 5380 0
24 20241205 204800 754358060 5380 5380 5380 5380 0
25 20241205 204700 754358060 5380 5380 5380 5380 0
26 20241205 204600 754358060 5380 5380 5380 5380 0
27 20241205 204500 754358060 5380 5380 5380 5380 0
28 20241205 204400 754358060 5380 5380 5380 5380 0
29 20241205 204300 754358060 5380 5380 5380 5380 0
30 20241205 204200 754358060 5380 5380 5380 5380 0
31 20241205 204100 754358060 5380 5380 5380 5380 0
32 20241205 204000 754358060 5380 5380 5380 5380 771
33 20241205 203900 754358060 5380 5380 5380 5380 0
34 20241205 203800 754358060 5380 5380 5380 5380 0
35 20241205 203700 754358060 5380 5380 5380 5380 0
36 20241205 203600 754358060 5380 5380 5380 5380 0
37 20241205 203500 754358060 5380 5380 5380 5380 0
38 20241205 203400 754358060 5380 5380 5380 5380 0
39 20241205 203300 754358060 5380 5380 5380 5380 0
40 20241205 203200 754358060 5380 5380 5380 5380 0
41 20241205 203100 754358060 5380 5380 5380 5380 0
42 20241205 203000 754358060 5380 5380 5380 5380 0
43 20241205 202900 754358060 5380 5380 5380 5380 0
44 20241205 202800 754358060 5380 5380 5380 5380 0
45 20241205 202700 754358060 5380 5380 5380 5380 0
46 20241205 202600 754358060 5380 5380 5380 5380 0
47 20241205 202500 754358060 5380 5380 5380 5380 0
48 20241205 202400 754358060 5380 5380 5380 5380 0
49 20241205 202300 754358060 5380 5380 5380 5380 0
50 20241205 202200 754358060 5380 5380 5380 5380 0
51 20241205 202100 754358060 5380 5380 5380 5380 0
52 20241205 202000 754358060 5380 5380 5380 5380 0
53 20241205 201900 754358060 5380 5380 5380 5380 0
54 20241205 201800 754358060 5380 5380 5380 5380 0
55 20241205 201700 754358060 5380 5380 5380 5380 0
56 20241205 201600 754358060 5380 5380 5380 5380 0
57 20241205 201500 754358060 5380 5380 5380 5380 0
58 20241205 201400 754358060 5380 5380 5380 5380 0
59 20241205 201300 754358060 5380 5380 5380 5380 0
60 20241205 201200 754358060 5380 5380 5380 5380 0
61 20241205 201100 754358060 5380 5380 5380 5380 0
62 20241205 201000 754358060 5380 5380 5380 5380 771
63 20241205 200900 754358060 5380 5380 5380 5380 0
64 20241205 200800 754358060 5380 5380 5380 5380 0
65 20241205 200700 754358060 5380 5380 5380 5380 0
66 20241205 200600 754358060 5380 5380 5380 5380 0
67 20241205 200500 754358060 5380 5380 5380 5380 0
68 20241205 200400 754358060 5380 5380 5380 5380 0
69 20241205 200300 754358060 5380 5380 5380 5380 0
70 20241205 200200 754358060 5380 5380 5380 5380 0
71 20241205 200100 754358060 5380 5380 5380 5380 0
72 20241205 200000 754358060 5380 5380 5380 5380 0
73 20241205 195900 754358060 5380 5380 5380 5380 0
74 20241205 195800 754358060 5380 5380 5380 5380 0
75 20241205 195700 754358060 5380 5380 5380 5380 0
76 20241205 195600 754358060 5380 5380 5380 5380 0
77 20241205 195500 754358060 5380 5380 5380 5380 0
78 20241205 195400 754358060 5380 5380 5380 5380 0
79 20241205 195300 754358060 5380 5380 5380 5380 0
80 20241205 195200 754358060 5380 5380 5380 5380 0
81 20241205 195100 754358060 5380 5380 5380 5380 0
82 20241205 195000 754358060 5380 5380 5380 5380 0
83 20241205 194900 754358060 5380 5380 5380 5380 0
84 20241205 194800 754358060 5380 5380 5380 5380 0
85 20241205 194700 754358060 5380 5380 5380 5380 0
86 20241205 194600 754358060 5380 5380 5380 5380 0
87 20241205 194500 754358060 5380 5380 5380 5380 0
88 20241205 194400 754358060 5380 5380 5380 5380 0
89 20241205 194300 754358060 5380 5380 5380 5380 0
90 20241205 194200 754358060 5380 5380 5380 5380 0
91 20241205 194100 754358060 5380 5380 5380 5380 0
92 20241205 194000 754358060 5380 5380 5380 5380 771
93 20241205 193900 754358060 5380 5380 5380 5380 0
94 20241205 193800 754358060 5380 5380 5380 5380 0
95 20241205 193700 754358060 5380 5380 5380 5380 0
96 20241205 193600 754358060 5380 5380 5380 5380 0
97 20241205 193500 754358060 5380 5380 5380 5380 0
98 20241205 193400 754358060 5380 5380 5380 5380 0
99 20241205 193300 754358060 5380 5380 5380 5380 0
100 20241205 193200 754358060 5380 5380 5380 5380 0
101 20241205 193100 754358060 5380 5380 5380 5380 0
102 20241205 193000 754358060 5380 5380 5380 5380 0
103 20241205 192900 754358060 5380 5380 5380 5380 0
104 20241205 192800 754358060 5380 5380 5380 5380 0
105 20241205 192700 754358060 5380 5380 5380 5380 0
106 20241205 192600 754358060 5380 5380 5380 5380 0
107 20241205 192500 754358060 5380 5380 5380 5380 0
108 20241205 192400 754358060 5380 5380 5380 5380 0
109 20241205 192300 754358060 5380 5380 5380 5380 0
110 20241205 192200 754358060 5380 5380 5380 5380 0
111 20241205 192100 754358060 5380 5380 5380 5380 0
112 20241205 192000 754358060 5380 5380 5380 5380 0
113 20241205 191900 754358060 5380 5380 5380 5380 0
114 20241205 191800 754358060 5380 5380 5380 5380 0
115 20241205 191700 754358060 5380 5380 5380 5380 0
116 20241205 191600 754358060 5380 5380 5380 5380 0
117 20241205 191500 754358060 5380 5380 5380 5380 0
118 20241205 191400 754358060 5380 5380 5380 5380 0
119 20241205 191300 754358060 5380 5380 5380 5380 0
120 20241205 191200 754358060 5380 5380 5380 5380 0
121 20241205 191100 754358060 5380 5380 5380 5380 0
122 20241205 191000 754358060 5380 5380 5380 5380 771
123 20241205 190900 754358060 5380 5380 5380 5380 0
124 20241205 190800 754358060 5380 5380 5380 5380 0
125 20241205 190700 754358060 5380 5380 5380 5380 0
126 20241205 190600 754358060 5380 5380 5380 5380 0
127 20241205 190500 754358060 5380 5380 5380 5380 0
128 20241205 190400 754358060 5380 5380 5380 5380 0
129 20241205 190300 754358060 5380 5380 5380 5380 0
130 20241205 190200 754358060 5380 5380 5380 5380 0
131 20241205 190100 754358060 5380 5380 5380 5380 0
132 20241205 190000 754358060 5380 5380 5380 5380 0
133 20241205 185900 754358060 5380 5380 5380 5380 0
134 20241205 185800 754358060 5380 5380 5380 5380 0
135 20241205 185700 754358060 5380 5380 5380 5380 0
136 20241205 185600 754358060 5380 5380 5380 5380 0
137 20241205 185500 754358060 5380 5380 5380 5380 0
138 20241205 185400 754358060 5380 5380 5380 5380 0
139 20241205 185300 754358060 5380 5380 5380 5380 0
140 20241205 185200 754358060 5380 5380 5380 5380 0
141 20241205 185100 754358060 5380 5380 5380 5380 0
142 20241205 185000 754358060 5380 5380 5380 5380 0
143 20241205 184900 754358060 5380 5380 5380 5380 0
144 20241205 184800 754358060 5380 5380 5380 5380 0
145 20241205 184700 754358060 5380 5380 5380 5380 0
146 20241205 184600 754358060 5380 5380 5380 5380 0
147 20241205 184500 754358060 5380 5380 5380 5380 0
148 20241205 184400 754358060 5380 5380 5380 5380 0
149 20241205 184300 754358060 5380 5380 5380 5380 0
150 20241205 184200 754358060 5380 5380 5380 5380 0
151 20241205 184100 754358060 5380 5380 5380 5380 0
152 20241205 184000 754358060 5380 5380 5380 5380 771
153 20241205 183900 754358060 5380 5380 5380 5380 0
154 20241205 183800 754358060 5380 5380 5380 5380 0
155 20241205 183700 754358060 5380 5380 5380 5380 0
156 20241205 183600 754358060 5380 5380 5380 5380 0
157 20241205 183500 754358060 5380 5380 5380 5380 0
158 20241205 183400 754358060 5380 5380 5380 5380 0
159 20241205 183300 754358060 5380 5380 5380 5380 0
160 20241205 183200 754358060 5380 5380 5380 5380 0
161 20241205 183100 754358060 5380 5380 5380 5380 0
162 20241205 183000 754358060 5380 5380 5380 5380 0
163 20241205 182900 754358060 5380 5380 5380 5380 0
164 20241205 182800 754358060 5380 5380 5380 5380 0
165 20241205 182700 754358060 5380 5380 5380 5380 0
166 20241205 182600 754358060 5380 5380 5380 5380 0
167 20241205 182500 754358060 5380 5380 5380 5380 0
168 20241205 182400 754358060 5380 5380 5380 5380 0
169 20241205 182300 754358060 5380 5380 5380 5380 0
170 20241205 182200 754358060 5380 5380 5380 5380 0
171 20241205 182100 754358060 5380 5380 5380 5380 0
172 20241205 182000 754358060 5380 5380 5380 5380 0
173 20241205 181900 754358060 5380 5380 5380 5380 0
174 20241205 181800 754358060 5380 5380 5380 5380 0
175 20241205 181700 754358060 5380 5380 5380 5380 0
176 20241205 181600 754358060 5380 5380 5380 5380 0
177 20241205 181500 754358060 5380 5380 5380 5380 0
178 20241205 181400 754358060 5380 5380 5380 5380 0
179 20241205 181300 754358060 5380 5380 5380 5380 0
180 20241205 181200 754358060 5380 5380 5380 5380 0
181 20241205 181100 754358060 5380 5380 5380 5380 0
182 20241205 181000 754358060 5380 5380 5380 5380 771
183 20241205 180900 754358060 5380 5380 5380 5380 0
184 20241205 180800 754358060 5380 5380 5380 5380 0
185 20241205 180700 754358060 5380 5380 5380 5380 0
186 20241205 180600 754358060 5380 5380 5380 5380 0
187 20241205 180500 754358060 5380 5380 5380 5380 0
188 20241205 180400 754358060 5380 5380 5380 5380 0
189 20241205 180300 754358060 5380 5380 5380 5380 0
190 20241205 180200 754358060 5380 5380 5380 5380 0
191 20241205 180100 754358060 5380 5380 5380 5380 0
192 20241205 180000 754358060 5380 5380 5380 5380 0
193 20241205 175900 754358060 5380 5380 5380 5380 0
194 20241205 175800 754358060 5380 5380 5380 5380 0
195 20241205 175700 754358060 5380 5380 5380 5380 0
196 20241205 175600 754358060 5380 5380 5380 5380 0
197 20241205 175500 754358060 5380 5380 5380 5380 0
198 20241205 175400 754358060 5380 5380 5380 5380 0
199 20241205 175300 754358060 5380 5380 5380 5380 0
200 20241205 175200 754358060 5380 5380 5380 5380 0
201 20241205 175100 754358060 5380 5380 5380 5380 0
202 20241205 175000 754358060 5380 5380 5380 5380 0
203 20241205 174900 754358060 5380 5380 5380 5380 0
204 20241205 174800 754358060 5380 5380 5380 5380 0
205 20241205 174700 754358060 5380 5380 5380 5380 0
206 20241205 174600 754358060 5380 5380 5380 5380 0
207 20241205 174500 754358060 5380 5380 5380 5380 0
208 20241205 174400 754358060 5380 5380 5380 5380 0
209 20241205 174300 754358060 5380 5380 5380 5380 0
210 20241205 174200 754358060 5380 5380 5380 5380 0
211 20241205 174100 754358060 5380 5380 5380 5380 0
212 20241205 174000 754358060 5380 5380 5380 5380 771
213 20241205 173900 754358060 5380 5380 5380 5380 0
214 20241205 173800 754358060 5380 5380 5380 5380 0
215 20241205 173700 754358060 5380 5380 5380 5380 0
216 20241205 173600 754358060 5380 5380 5380 5380 0
217 20241205 173500 754358060 5380 5380 5380 5380 0
218 20241205 173400 754358060 5380 5380 5380 5380 0
219 20241205 173300 754358060 5380 5380 5380 5380 0
220 20241205 173200 754358060 5380 5380 5380 5380 0
221 20241205 173100 754358060 5380 5380 5380 5380 0
222 20241205 173000 754358060 5380 5380 5380 5380 0
223 20241205 172900 754358060 5380 5380 5380 5380 0
224 20241205 172800 754358060 5380 5380 5380 5380 0
225 20241205 172700 754358060 5380 5380 5380 5380 0
226 20241205 172600 754358060 5380 5380 5380 5380 0
227 20241205 172500 754358060 5380 5380 5380 5380 0
228 20241205 172400 754358060 5380 5380 5380 5380 0
229 20241205 172300 754358060 5380 5380 5380 5380 0
230 20241205 172200 754358060 5380 5380 5380 5380 0
231 20241205 172100 754358060 5380 5380 5380 5380 0
232 20241205 172000 754358060 5380 5380 5380 5380 0
233 20241205 171900 754358060 5380 5380 5380 5380 0
234 20241205 171800 754358060 5380 5380 5380 5380 0
235 20241205 171700 754358060 5380 5380 5380 5380 0
236 20241205 171600 754358060 5380 5380 5380 5380 0
237 20241205 171500 754358060 5380 5380 5380 5380 0
238 20241205 171400 754358060 5380 5380 5380 5380 0
239 20241205 171300 754358060 5380 5380 5380 5380 0
240 20241205 171200 754358060 5380 5380 5380 5380 0
241 20241205 171100 754358060 5380 5380 5380 5380 0
242 20241205 171000 754358060 5380 5380 5380 5380 771
243 20241205 170900 754358060 5380 5380 5380 5380 0
244 20241205 170800 754358060 5380 5380 5380 5380 0
245 20241205 170700 754358060 5380 5380 5380 5380 0
246 20241205 170600 754358060 5380 5380 5380 5380 0
247 20241205 170500 754358060 5380 5380 5380 5380 0
248 20241205 170400 754358060 5380 5380 5380 5380 0
249 20241205 170300 754358060 5380 5380 5380 5380 0
250 20241205 170200 754358060 5380 5380 5380 5380 0
251 20241205 170100 754358060 5380 5380 5380 5380 0
252 20241205 170000 754358060 5380 5380 5380 5380 0
253 20241205 165900 754358060 5380 5380 5380 5380 0
254 20241205 165800 754358060 5380 5380 5380 5380 0
255 20241205 165700 754358060 5380 5380 5380 5380 0
256 20241205 165600 754358060 5380 5380 5380 5380 0
257 20241205 165500 754358060 5380 5380 5380 5380 0
258 20241205 165400 754358060 5380 5380 5380 5380 0
259 20241205 165300 754358060 5380 5380 5380 5380 0
260 20241205 165200 754358060 5380 5380 5380 5380 0
261 20241205 165100 754358060 5380 5380 5380 5380 0
262 20241205 165000 754358060 5380 5380 5380 5380 0
263 20241205 164900 754358060 5380 5380 5380 5380 0
264 20241205 164800 754358060 5380 5380 5380 5380 0
265 20241205 164700 754358060 5380 5380 5380 5380 0
266 20241205 164600 754358060 5380 5380 5380 5380 0
267 20241205 164500 754358060 5380 5380 5380 5380 0
268 20241205 164400 754358060 5380 5380 5380 5380 0
269 20241205 164300 754358060 5380 5380 5380 5380 0
270 20241205 164200 754358060 5380 5380 5380 5380 0
271 20241205 164100 754358060 5380 5380 5380 5380 0
272 20241205 164000 754358060 5380 5380 5380 5380 771
273 20241205 163900 754358060 5380 5380 5380 5380 0
274 20241205 163800 754358060 5380 5380 5380 5380 0
275 20241205 163700 754358060 5380 5380 5380 5380 0
276 20241205 163600 754358060 5380 5380 5380 5380 0
277 20241205 163500 754358060 5380 5380 5380 5380 0
278 20241205 163400 754358060 5380 5380 5380 5380 0
279 20241205 163300 754358060 5380 5380 5380 5380 0
280 20241205 163200 754358060 5380 5380 5380 5380 0
281 20241205 163100 754358060 5380 5380 5380 5380 0
282 20241205 163000 754358060 5380 5380 5380 5380 0
283 20241205 162900 754358060 5380 5380 5380 5380 0
284 20241205 162800 754358060 5380 5380 5380 5380 0
285 20241205 162700 754358060 5380 5380 5380 5380 0
286 20241205 162600 754358060 5380 5380 5380 5380 0
287 20241205 162500 754358060 5380 5380 5380 5380 0
288 20241205 162400 754358060 5380 5380 5380 5380 0
289 20241205 162300 754358060 5380 5380 5380 5380 0
290 20241205 162200 754358060 5380 5380 5380 5380 0
291 20241205 162100 754358060 5380 5380 5380 5380 0
292 20241205 162000 754358060 5380 5380 5380 5380 0
293 20241205 161900 754358060 5380 5380 5380 5380 0
294 20241205 161800 754358060 5380 5380 5380 5380 0
295 20241205 161700 754358060 5380 5380 5380 5380 0
296 20241205 161600 754358060 5380 5380 5380 5380 0
297 20241205 161500 754358060 5380 5380 5380 5380 0
298 20241205 161400 754358060 5380 5380 5380 5380 0
299 20241205 161300 754358060 5380 5380 5380 5380 0
300 20241205 161200 754358060 5380 5380 5380 5380 0
301 20241205 161100 754358060 5380 5380 5380 5380 0
302 20241205 161000 754358060 5380 5380 5380 5380 771
303 20241205 160900 754358060 5380 5380 5380 5380 0
304 20241205 160800 754358060 5380 5380 5380 5380 0
305 20241205 160700 754358060 5380 5380 5380 5380 0
306 20241205 160600 754358060 5380 5380 5380 5380 0
307 20241205 160500 754358060 5380 5380 5380 5380 0
308 20241205 160400 754358060 5380 5380 5380 5380 0
309 20241205 160300 754358060 5380 5380 5380 5380 0
310 20241205 160200 754358060 5380 5380 5380 5380 0
311 20241205 160100 754358060 5380 5380 5380 5380 0
312 20241205 160000 754358060 5380 5380 5380 5380 0
313 20241205 155900 754358060 5380 5380 5380 5380 0
314 20241205 155800 754358060 5380 5380 5380 5380 0
315 20241205 155700 754358060 5380 5380 5380 5380 0
316 20241205 155600 754358060 5380 5380 5380 5380 0
317 20241205 155500 754358060 5380 5380 5380 5380 0
318 20241205 155400 754358060 5380 5380 5380 5380 0
319 20241205 155300 754358060 5380 5380 5380 5380 0
320 20241205 155200 754358060 5380 5380 5380 5380 0
321 20241205 155100 754358060 5380 5380 5380 5380 0
322 20241205 155000 754358060 5380 5380 5380 5380 0
323 20241205 154900 754358060 5380 5380 5380 5380 0
324 20241205 154800 754358060 5380 5380 5380 5380 0
325 20241205 154700 754358060 5380 5380 5380 5380 0
326 20241205 154600 754358060 5380 5380 5380 5380 0
327 20241205 154500 754358060 5380 5380 5380 5380 0
328 20241205 154400 754358060 5380 5380 5380 5380 0
329 20241205 154300 754358060 5380 5380 5380 5380 0
330 20241205 154200 754358060 5380 5380 5380 5380 0
331 20241205 154100 754358060 5380 5380 5380 5380 0
332 20241205 154000 754358060 5380 5380 5380 5380 771
333 20241205 153900 754358060 5380 5380 5380 5380 0
334 20241205 153800 754358060 5380 5380 5380 5380 0
335 20241205 153700 754358060 5380 5380 5380 5380 0
336 20241205 153600 754358060 5380 5380 5380 5380 0
337 20241205 153500 754358060 5380 5380 5380 5380 0
338 20241205 153400 754358060 5380 5380 5380 5380 0
339 20241205 153300 754358060 5380 5380 5380 5380 0
340 20241205 153200 754358060 5380 5380 5380 5380 0
341 20241205 153100 754358060 5380 5380 5380 5380 0
342 20241205 153000 754358060 5380 5380 5380 5380 771
343 20241205 152900 750210080 5380 5380 5380 5380 0
344 20241205 152800 750210080 5380 5380 5380 5380 0
345 20241205 152700 750210080 5380 5380 5380 5380 0
346 20241205 152600 750210080 5380 5380 5380 5380 0
347 20241205 152500 750210080 5380 5380 5380 5380 0
348 20241205 152400 750210080 5380 5380 5380 5380 0
349 20241205 152300 750210080 5380 5380 5380 5380 0
350 20241205 152200 750210080 5380 5380 5380 5380 0
351 20241205 152100 750210080 5380 5380 5380 5380 0
352 20241205 152000 750210080 5380 5380 5380 5380 0
353 20241205 151900 750210080 5380 5380 5380 5380 201
354 20241205 151800 749128700 5380 5380 5380 5380 2
355 20241205 151700 749117940 5380 5380 5380 5380 0
356 20241205 151600 749117940 5380 5380 5380 5380 42
357 20241205 151500 748891980 5380 5380 5380 5380 10
358 20241205 151400 748838180 5380 5380 5380 5380 118
359 20241205 151300 748203340 5380 5380 5380 5380 81
360 20241205 151200 747767560 5380 5380 5380 5380 0
361 20241205 151100 747767560 5380 5380 5380 5380 11
362 20241205 151000 747708380 5380 5380 5380 5380 6
363 20241205 150900 747676100 5380 5380 5380 5380 75
364 20241205 150800 747272600 5380 5380 5380 5380 205
365 20241205 150700 746169700 5380 5380 5380 5380 3
366 20241205 150600 746153560 5380 5380 5380 5380 109
367 20241205 150500 745567140 5380 5380 5380 5380 5
368 20241205 150400 745540240 5380 5380 5380 5380 1
369 20241205 150300 745534860 5380 5380 5380 5380 0
370 20241205 150200 745534860 5380 5380 5380 5380 206
371 20241205 150100 744426580 5380 5380 5380 5380 18
372 20241205 150000 744329740 5380 5380 5380 5380 124
373 20241205 145900 743662620 5380 5380 5380 5380 268
374 20241205 145800 742220780 5380 5380 5380 5380 102
375 20241205 145700 741672020 5380 5380 5380 5380 1
376 20241205 145600 741666640 5380 5380 5380 5380 508
377 20241205 145500 738933600 5380 5380 5380 5380 64
378 20241205 145400 738589280 5380 5380 5380 5380 61
379 20241205 145300 738261100 5380 5380 5380 5380 23
380 20241205 145200 738137360 5380 5380 5380 5380 0
381 20241205 145100 738137360 5380 5380 5380 5380 160
382 20241205 145000 737276560 5380 5380 5380 5380 30
383 20241205 144900 737115160 5380 5380 5380 5380 9
384 20241205 144800 737066740 5380 5380 5380 5380 28
385 20241205 144700 736916100 5380 5380 5380 5380 19
386 20241205 144600 736813880 5380 5380 5380 5380 10
387 20241205 144500 736760080 5380 5380 5380 5380 11
388 20241205 144400 736700900 5380 5380 5380 5380 0
389 20241205 144300 736700900 5380 5380 5380 5380 2
390 20241205 144200 736690140 5380 5380 5380 5380 100
391 20241205 144100 736152140 5380 5380 5380 5380 7
392 20241205 144000 736114480 5380 5380 5380 5380 22
393 20241205 143900 735996120 5380 5380 5380 5380 227
394 20241205 143800 734774860 5380 5380 5380 5380 94
395 20241205 143700 734269140 5380 5380 5380 5380 175
396 20241205 143600 733327640 5380 5380 5380 5380 5
397 20241205 143500 733300740 5380 5380 5380 5380 1
398 20241205 143400 733295360 5380 5380 5380 5380 14
399 20241205 143300 733220040 5380 5380 5380 5380 18
400 20241205 143200 733123200 5380 5380 5380 5380 51
401 20241205 143100 732848820 5380 5380 5380 5380 1
402 20241205 143000 732843440 5380 5380 5380 5380 36
403 20241205 142900 732649760 5380 5380 5380 5380 1
404 20241205 142800 732644380 5380 5380 5380 5380 1
405 20241205 142700 732639000 5380 5380 5380 5380 329
406 20241205 142600 730868980 5380 5380 5380 5380 0
407 20241205 142500 730868980 5380 5380 5380 5380 87
408 20241205 142400 730400920 5380 5380 5380 5380 0
409 20241205 142300 730400920 5380 5380 5380 5380 2
410 20241205 142200 730390160 5380 5380 5380 5380 0
411 20241205 142100 730390160 5380 5380 5380 5380 1
412 20241205 142000 730384780 5380 5380 5380 5380 0
413 20241205 141900 730384780 5380 5380 5380 5380 4
414 20241205 141800 730363260 5380 5380 5380 5380 201
415 20241205 141700 729281880 5380 5380 5380 5380 16
416 20241205 141600 729195800 5380 5380 5380 5380 16
417 20241205 141500 729109720 5380 5380 5380 5380 0
418 20241205 141400 729109720 5380 5380 5380 5380 4
419 20241205 141300 729088200 5380 5380 5380 5380 1509
420 20241205 141200 720969780 5380 5380 5380 5380 425
421 20241205 141100 718683280 5380 5380 5380 5380 201
422 20241205 141000 717601900 5380 5380 5380 5380 14
423 20241205 140900 717526580 5380 5380 5380 5380 29
424 20241205 140800 717370560 5380 5380 5380 5380 51
425 20241205 140700 717096180 5380 5380 5380 5380 0
426 20241205 140600 717096180 5380 5380 5380 5380 503
427 20241205 140500 714390040 5380 5380 5380 5380 530
428 20241205 140400 711538640 5380 5380 5380 5380 57
429 20241205 140300 711231980 5380 5380 5380 5380 0
430 20241205 140200 711231980 5380 5380 5380 5380 17
431 20241205 140100 711140520 5380 5380 5380 5380 18
432 20241205 140000 711043680 5380 5380 5380 5380 4
433 20241205 135900 711022160 5380 5380 5380 5380 19
434 20241205 135800 710919940 5380 5380 5380 5380 2
435 20241205 135700 710909180 5380 5380 5380 5380 130
436 20241205 135600 710209780 5380 5380 5380 5380 0
437 20241205 135500 710209780 5380 5380 5380 5380 61
438 20241205 135400 709881600 5380 5380 5380 5380 20
439 20241205 135300 709774000 5380 5380 5380 5380 172
440 20241205 135200 708848640 5380 5380 5380 5380 6
441 20241205 135100 708816360 5380 5380 5380 5380 1
442 20241205 135000 708810980 5380 5380 5380 5380 20
443 20241205 134900 708703380 5380 5380 5380 5380 2
444 20241205 134800 708692620 5380 5380 5380 5380 0
445 20241205 134700 708692620 5380 5380 5380 5380 2
446 20241205 134600 708681860 5380 5380 5380 5380 4
447 20241205 134500 708660340 5380 5380 5380 5380 371
448 20241205 134400 706664360 5380 5380 5380 5380 0
449 20241205 134300 706664360 5380 5380 5380 5380 3
450 20241205 134200 706648220 5380 5380 5380 5380 59
451 20241205 134100 706330800 5380 5380 5380 5380 2
452 20241205 134000 706320040 5380 5380 5380 5380 2
453 20241205 133900 706309280 5380 5380 5380 5380 20
454 20241205 133800 706201680 5380 5380 5380 5380 2
455 20241205 133700 706190920 5380 5380 5380 5380 0
456 20241205 133600 706190920 5380 5380 5380 5380 70
457 20241205 133500 705814320 5380 5380 5380 5380 48
458 20241205 133400 705556080 5380 5380 5380 5380 22
459 20241205 133300 705437720 5380 5380 5380 5380 55
460 20241205 133200 705141820 5380 5380 5380 5380 67
461 20241205 133100 704781360 5380 5380 5380 5380 24
462 20241205 133000 704652240 5380 5380 5380 5380 0
463 20241205 132900 704652240 5380 5380 5380 5380 50
464 20241205 132800 704383240 5380 5380 5380 5380 1
465 20241205 132700 704377860 5380 5380 5380 5380 102
466 20241205 132600 703829100 5380 5380 5380 5380 0
467 20241205 132500 703829100 5380 5380 5380 5380 21
468 20241205 132400 703716120 5380 5380 5380 5380 154
469 20241205 132300 702887600 5380 5380 5380 5380 1
470 20241205 132200 702882220 5380 5380 5380 5380 1
471 20241205 132100 702876840 5380 5380 5380 5380 0
472 20241205 132000 702876840 5380 5380 5380 5380 13
473 20241205 131900 702806900 5380 5380 5380 5380 0
474 20241205 131800 702806900 5380 5380 5380 5380 20
475 20241205 131700 702699300 5380 5380 5380 5380 3
476 20241205 131600 702683160 5380 5380 5380 5380 2
477 20241205 131500 702672400 5380 5380 5380 5380 22
478 20241205 131400 702554040 5380 5380 5380 5380 0
479 20241205 131300 702554040 5380 5380 5380 5380 3
480 20241205 131200 702537900 5380 5380 5380 5380 6
481 20241205 131100 702505620 5380 5380 5380 5380 11
482 20241205 131000 702446440 5380 5380 5380 5380 1
483 20241205 130900 702441060 5380 5380 5380 5380 107
484 20241205 130800 701865400 5380 5380 5380 5380 23
485 20241205 130700 701741660 5380 5380 5380 5380 89
486 20241205 130600 701262840 5380 5380 5380 5380 5
487 20241205 130500 701235940 5380 5380 5380 5380 13
488 20241205 130400 701166000 5380 5380 5380 5380 1
489 20241205 130300 701160620 5380 5380 5380 5380 476
490 20241205 130200 698599740 5380 5380 5380 5380 44
491 20241205 130100 698363020 5380 5380 5380 5380 2
492 20241205 130000 698352260 5380 5380 5380 5380 4
493 20241205 125900 698330740 5380 5380 5380 5380 12
494 20241205 125800 698266180 5380 5380 5380 5380 10
495 20241205 125700 698212380 5380 5380 5380 5380 23
496 20241205 125600 698088640 5380 5380 5380 5380 10
497 20241205 125500 698034840 5380 5380 5380 5380 1
498 20241205 125400 698029460 5380 5380 5380 5380 7
499 20241205 125300 697991800 5380 5380 5380 5380 8
500 20241205 125200 697948760 5380 5380 5380 5380 103
501 20241205 125100 697394620 5380 5380 5380 5380 1
502 20241205 125000 697389240 5380 5380 5380 5380 44
503 20241205 124900 697152520 5380 5380 5380 5380 10
504 20241205 124800 697098720 5380 5380 5380 5380 12
505 20241205 124700 697034160 5380 5380 5380 5380 81
506 20241205 124600 696598380 5380 5380 5380 5380 20
507 20241205 124500 696490780 5380 5380 5380 5380 100
508 20241205 124400 695952780 5380 5380 5380 5380 38
509 20241205 124300 695748340 5380 5380 5380 5380 900
510 20241205 124200 690906340 5380 5380 5380 5380 9
511 20241205 124100 690857920 5380 5380 5380 5380 1
512 20241205 124000 690852540 5380 5380 5380 5380 449
513 20241205 123900 688436920 5380 5380 5380 5380 99
514 20241205 123800 687904300 5380 5380 5380 5380 20
515 20241205 123700 687796700 5380 5380 5380 5380 600
516 20241205 123600 684568700 5380 5380 5380 5380 300
517 20241205 123500 682954700 5380 5380 5380 5380 211
518 20241205 123400 681819520 5380 5380 5380 5380 103
519 20241205 123300 681265380 5380 5380 5380 5380 11
520 20241205 123200 681206200 5380 5380 5380 5380 27
521 20241205 123100 681060940 5380 5380 5380 5380 184
522 20241205 123000 680071020 5380 5380 5380 5380 60
523 20241205 122900 679748220 5380 5380 5380 5380 40
524 20241205 122800 679533020 5380 5380 5380 5380 14
525 20241205 122700 679457700 5380 5380 5380 5380 57
526 20241205 122600 679151040 5380 5380 5380 5380 16
527 20241205 122500 679064960 5380 5380 5380 5380 132
528 20241205 122400 678354800 5380 5380 5380 5380 3
529 20241205 122300 678338660 5380 5380 5380 5380 18
530 20241205 122200 678241820 5380 5380 5380 5380 2
531 20241205 122100 678231060 5380 5380 5380 5380 225
532 20241205 122000 677020560 5380 5380 5380 5380 442
533 20241205 121900 674642600 5380 5380 5380 5380 76
534 20241205 121800 674233720 5380 5380 5380 5380 2
535 20241205 121700 674222960 5380 5380 5380 5380 1
536 20241205 121600 674217580 5380 5380 5380 5380 2
537 20241205 121500 674206820 5380 5380 5380 5380 7
538 20241205 121400 674169160 5380 5380 5380 5380 10
539 20241205 121300 674115360 5380 5380 5380 5380 12
540 20241205 121200 674050800 5380 5380 5380 5380 11
541 20241205 121100 673991620 5380 5380 5380 5380 10001
542 20241205 121000 620186240 5380 5380 5380 5380 5
543 20241205 120900 620159340 5380 5380 5380 5380 7
544 20241205 120800 620121680 5380 5380 5380 5380 186
545 20241205 120700 619121000 5380 5380 5380 5380 11
546 20241205 120600 619061820 5380 5380 5380 5380 2
547 20241205 120500 619051060 5380 5380 5380 5380 446
548 20241205 120400 616651580 5380 5380 5380 5380 0
549 20241205 120300 616651580 5380 5380 5380 5380 7
550 20241205 120200 616613920 5380 5380 5380 5380 7
551 20241205 120100 616576260 5380 5380 5380 5380 1
552 20241205 120000 616570880 5380 5380 5380 5380 3
553 20241205 115900 616554740 5380 5380 5380 5380 94
554 20241205 115800 616049020 5380 5380 5380 5380 94
555 20241205 115700 615543300 5380 5380 5380 5380 5
556 20241205 115600 615516400 5380 5380 5380 5380 1
557 20241205 115500 615511020 5380 5380 5380 5380 4
558 20241205 115400 615489500 5380 5380 5380 5380 19
559 20241205 115300 615387280 5380 5380 5380 5380 4
560 20241205 115200 615365760 5380 5380 5380 5380 23
561 20241205 115100 615242020 5380 5380 5380 5380 5
562 20241205 115000 615215120 5380 5380 5380 5380 2
563 20241205 114900 615204360 5380 5380 5380 5380 35
564 20241205 114800 615016060 5380 5380 5380 5380 5
565 20241205 114700 614989160 5380 5380 5380 5380 3
566 20241205 114600 614973020 5380 5380 5380 5380 50
567 20241205 114500 614704020 5380 5380 5380 5380 1
568 20241205 114400 614698640 5380 5380 5380 5380 22
569 20241205 114300 614580280 5380 5380 5380 5380 200
570 20241205 114200 613504280 5380 5380 5380 5380 14
571 20241205 114100 613428960 5380 5380 5380 5380 73
572 20241205 114000 613036220 5380 5380 5380 5380 3
573 20241205 113900 613020080 5380 5380 5380 5380 5
574 20241205 113800 612993180 5380 5380 5380 5380 23
575 20241205 113700 612869440 5380 5380 5380 5380 8
576 20241205 113600 612826400 5380 5380 5380 5380 15
577 20241205 113500 612745700 5380 5380 5380 5380 34
578 20241205 113400 612562780 5380 5380 5380 5380 15
579 20241205 113300 612482080 5380 5380 5380 5380 6
580 20241205 113200 612449800 5380 5380 5380 5380 1
581 20241205 113100 612444420 5380 5380 5380 5380 1
582 20241205 113000 612439040 5380 5380 5380 5380 74
583 20241205 112900 612040920 5380 5380 5380 5380 130
584 20241205 112800 611341520 5380 5380 5380 5380 50
585 20241205 112700 611072520 5380 5380 5380 5380 50
586 20241205 112600 610803520 5380 5380 5380 5380 1
587 20241205 112500 610798140 5380 5380 5380 5380 23
588 20241205 112400 610674400 5380 5380 5380 5380 20
589 20241205 112300 610566800 5380 5380 5380 5380 98
590 20241205 112200 610039560 5380 5380 5380 5380 2
591 20241205 112100 610028800 5380 5380 5380 5380 30
592 20241205 112000 609867400 5380 5380 5380 5380 15
593 20241205 111900 609786700 5380 5380 5380 5380 103
594 20241205 111800 609232560 5380 5380 5380 5380 119
595 20241205 111700 608592340 5380 5380 5380 5380 8
596 20241205 111600 608549300 5380 5380 5380 5380 21
597 20241205 111500 608436320 5380 5380 5380 5380 1
598 20241205 111400 608430940 5380 5380 5380 5380 19
599 20241205 111300 608328720 5380 5380 5380 5380 69
600 20241205 111200 607957500 5380 5380 5380 5380 4
601 20241205 111100 607935980 5380 5380 5380 5380 20
602 20241205 111000 607828380 5380 5380 5380 5380 22
603 20241205 110900 607710020 5380 5380 5380 5380 62
604 20241205 110800 607376460 5380 5380 5380 5380 36
605 20241205 110700 607182780 5380 5380 5380 5380 11
606 20241205 110600 607123600 5380 5380 5380 5380 7
607 20241205 110500 607085940 5380 5380 5380 5380 4
608 20241205 110400 607064420 5380 5380 5380 5380 6
609 20241205 110300 607032140 5380 5380 5380 5380 21
610 20241205 110200 606919160 5380 5380 5380 5380 0
611 20241205 110100 606919160 5380 5380 5380 5380 2
612 20241205 110000 606908400 5380 5380 5380 5380 1
613 20241205 105900 606903020 5380 5380 5380 5380 172
614 20241205 105800 605977660 5380 5380 5380 5380 102
615 20241205 105700 605428900 5380 5380 5380 5380 632
616 20241205 105600 602028740 5380 5380 5380 5380 5
617 20241205 105500 602001840 5380 5380 5380 5380 53
618 20241205 105400 601716700 5380 5380 5380 5380 12
619 20241205 105300 601652140 5380 5380 5380 5380 40
620 20241205 105200 601436940 5380 5380 5380 5380 52
621 20241205 105100 601157180 5380 5380 5380 5380 55
622 20241205 105000 600861280 5380 5380 5380 5380 51
623 20241205 104900 600586900 5380 5380 5380 5380 72
624 20241205 104800 600199540 5380 5380 5380 5380 71
625 20241205 104700 599817560 5380 5380 5380 5380 40
626 20241205 104600 599602360 5380 5380 5380 5380 22
627 20241205 104500 599484000 5380 5380 5380 5380 33
628 20241205 104400 599306460 5380 5380 5380 5380 483
629 20241205 104300 596707920 5380 5380 5380 5380 121
630 20241205 104200 596056940 5380 5380 5380 5380 100
631 20241205 104100 595518940 5380 5380 5380 5380 416
632 20241205 104000 593280860 5380 5380 5380 5380 168
633 20241205 103900 592377020 5380 5380 5380 5380 11
634 20241205 103800 592317840 5380 5380 5380 5380 18
635 20241205 103700 592221000 5380 5380 5380 5380 331
636 20241205 103600 590440220 5380 5380 5380 5380 109
637 20241205 103500 589853800 5380 5380 5380 5380 30
638 20241205 103400 589692400 5380 5380 5380 5380 10
639 20241205 103300 589638600 5380 5380 5380 5380 25
640 20241205 103200 589504100 5380 5380 5380 5380 78
641 20241205 103100 589084460 5380 5380 5380 5380 8
642 20241205 103000 589041420 5380 5380 5380 5380 58
643 20241205 102900 588729380 5380 5380 5380 5380 54
644 20241205 102800 588438860 5380 5380 5380 5380 202
645 20241205 102700 587352100 5380 5380 5380 5380 61
646 20241205 102600 587023920 5380 5380 5380 5380 520
647 20241205 102500 584226320 5380 5380 5380 5380 211
648 20241205 102400 583091140 5380 5380 5380 5380 6
649 20241205 102300 583058860 5380 5380 5380 5380 255
650 20241205 102200 581686960 5380 5380 5380 5380 57
651 20241205 102100 581380300 5380 5380 5380 5380 132
652 20241205 102000 580670140 5380 5380 5380 5380 242
653 20241205 101900 579368180 5380 5380 5380 5380 170
654 20241205 101800 578453580 5380 5380 5380 5380 112
655 20241205 101700 577851020 5380 5380 5380 5380 22
656 20241205 101600 577732660 5380 5380 5380 5380 1
657 20241205 101500 577727280 5380 5380 5380 5380 0
658 20241205 101400 577727280 5380 5380 5380 5380 5
659 20241205 101300 577700380 5380 5380 5380 5380 100
660 20241205 101200 577162380 5380 5380 5380 5380 303
661 20241205 101100 575532240 5380 5380 5380 5380 405
662 20241205 101000 573353340 5380 5380 5380 5380 22
663 20241205 100900 573234980 5380 5380 5380 5380 573
664 20241205 100800 570152240 5380 5380 5380 5380 87
665 20241205 100700 569684180 5380 5380 5380 5380 362
666 20241205 100600 567736620 5380 5380 5380 5380 55
667 20241205 100500 567440720 5380 5380 5380 5380 228
668 20241205 100400 566214080 5380 5380 5380 5380 47
669 20241205 100300 565961220 5380 5380 5380 5380 21
670 20241205 100200 565848240 5380 5380 5380 5380 4
671 20241205 100100 565826720 5380 5380 5380 5380 326
672 20241205 100000 564072840 5380 5380 5380 5380 39
673 20241205 095900 563863020 5380 5380 5380 5380 219
674 20241205 095800 562684800 5380 5380 5380 5380 50
675 20241205 095700 562415800 5380 5380 5380 5380 1090
676 20241205 095600 556551600 5380 5380 5380 5380 44
677 20241205 095500 556314880 5380 5380 5380 5380 34
678 20241205 095400 556131960 5380 5380 5380 5380 33
679 20241205 095300 555954420 5380 5380 5380 5380 3
680 20241205 095200 555938280 5380 5380 5380 5380 147
681 20241205 095100 555147420 5380 5380 5380 5380 372
682 20241205 095000 553146060 5380 5380 5380 5380 698
683 20241205 094900 549390820 5380 5380 5380 5380 18
684 20241205 094800 549293980 5380 5380 5380 5380 505
685 20241205 094700 546577080 5380 5380 5380 5380 36
686 20241205 094600 546383400 5380 5380 5380 5380 817
687 20241205 094500 541987940 5380 5380 5380 5380 62
688 20241205 094400 541654380 5380 5380 5380 5380 36
689 20241205 094300 541460700 5380 5380 5380 5380 565
690 20241205 094200 538421000 5380 5380 5380 5380 112
691 20241205 094100 537818440 5380 5380 5380 5380 1201
692 20241205 094000 531357060 5380 5380 5380 5380 21
693 20241205 093900 531244080 5380 5380 5380 5380 327
694 20241205 093800 529484820 5380 5380 5380 5380 10181
695 20241205 093700 474711040 5380 5380 5380 5380 108
696 20241205 093600 474130000 5380 5380 5380 5380 10065
697 20241205 093500 419980300 5380 5380 5380 5380 231
698 20241205 093400 418737520 5380 5380 5380 5380 155
699 20241205 093300 417903620 5380 5380 5380 5380 288
700 20241205 093200 416354180 5380 5380 5380 5380 4373
701 20241205 093100 392827440 5380 5380 5380 5380 420
702 20241205 093000 390567840 5380 5380 5380 5380 220
703 20241205 092900 389384240 5380 5380 5380 5380 679
704 20241205 092800 385731220 5380 5380 5380 5380 313
705 20241205 092700 384047280 5380 5380 5380 5380 1478
706 20241205 092600 376095640 5380 5380 5380 5380 428
707 20241205 092500 373793000 5380 5380 5380 5380 2049
708 20241205 092400 362769380 5380 5380 5380 5380 191
709 20241205 092300 361741800 5380 5380 5380 5380 9379
710 20241205 092200 311282780 5380 5380 5380 5380 53
711 20241205 092100 310997640 5380 5380 5380 5380 96
712 20241205 092000 310481160 5380 5380 5380 5380 228
713 20241205 091900 309254520 5380 5380 5380 5380 362
714 20241205 091800 307306960 5380 5380 5380 5380 860
715 20241205 091700 302680160 5380 5380 5380 5380 1375
716 20241205 091600 295282660 5380 5380 5380 5380 484
717 20241205 091500 292678740 5380 5380 5380 5380 799
718 20241205 091400 288380120 5380 5380 5380 5380 734
719 20241205 091300 284431200 5380 5380 5380 5380 1373
720 20241205 091200 277044460 5380 5380 5380 5380 446
721 20241205 091100 274644980 5380 5380 5380 5380 540
722 20241205 091000 271739780 5380 5380 5380 5380 1349
723 20241205 090900 264482160 5380 5380 5380 5380 1603
724 20241205 090800 255858020 5380 5380 5380 5380 367
725 20241205 090700 253883560 5380 5380 5380 5380 673
726 20241205 090600 250262820 5380 5380 5380 5380 1037
727 20241205 090500 244683760 5380 5380 5380 5380 3484
728 20241205 090400 225939840 5380 5380 5380 5380 2413
729 20241205 090300 212957900 5380 5380 5380 5380 2676
730 20241205 090200 198561020 5380 5380 5380 5380 36095
731 20241205 090100 0 7680 7680 7680 7680 0
732 20241205 090000 0 7680 7680 7680 7680 0