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

738
316140/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211600,45820644180,16090,16090,16090,16090,142596
20241205,211500,45820644180,16090,16090,16090,16090,0
20241205,211400,45820644180,16090,16090,16090,16090,0
20241205,211300,45820644180,16090,16090,16090,16090,0
20241205,211200,45820644180,16090,16090,16090,16090,0
20241205,211100,45820644180,16090,16090,16090,16090,0
20241205,211000,45820644180,16090,16090,16090,16090,0
20241205,210900,45820644180,16090,16090,16090,16090,0
20241205,210800,45820644180,16090,16090,16090,16090,0
20241205,210700,45820644180,16090,16090,16090,16090,0
20241205,210600,45820644180,16090,16090,16090,16090,0
20241205,210500,45820644180,16090,16090,16090,16090,0
20241205,210400,45820644180,16090,16090,16090,16090,0
20241205,210300,45820644180,16090,16090,16090,16090,0
20241205,210200,45820644180,16090,16090,16090,16090,0
20241205,210100,45820644180,16090,16090,16090,16090,0
20241205,210000,45820644180,16090,16090,16090,16090,0
20241205,205900,45820644180,16090,16090,16090,16090,0
20241205,205800,45820644180,16090,16090,16090,16090,0
20241205,205700,45820644180,16090,16090,16090,16090,0
20241205,205600,45820644180,16090,16090,16090,16090,0
20241205,205500,45820644180,16090,16090,16090,16090,0
20241205,205400,45820644180,16090,16090,16090,16090,0
20241205,205300,45820644180,16090,16090,16090,16090,0
20241205,205200,45820644180,16090,16090,16090,16090,0
20241205,205100,45820644180,16090,16090,16090,16090,0
20241205,205000,45820644180,16090,16090,16090,16090,0
20241205,204900,45820644180,16090,16090,16090,16090,0
20241205,204800,45820644180,16090,16090,16090,16090,0
20241205,204700,45820644180,16090,16090,16090,16090,0
20241205,204600,45820644180,16090,16090,16090,16090,142596
20241205,204500,45820644180,16090,16090,16090,16090,0
20241205,204400,45820644180,16090,16090,16090,16090,0
20241205,204300,45820644180,16090,16090,16090,16090,0
20241205,204200,45820644180,16090,16090,16090,16090,0
20241205,204100,45820644180,16090,16090,16090,16090,0
20241205,204000,45820644180,16090,16090,16090,16090,0
20241205,203900,45820644180,16090,16090,16090,16090,0
20241205,203800,45820644180,16090,16090,16090,16090,0
20241205,203700,45820644180,16090,16090,16090,16090,0
20241205,203600,45820644180,16090,16090,16090,16090,0
20241205,203500,45820644180,16090,16090,16090,16090,0
20241205,203400,45820644180,16090,16090,16090,16090,0
20241205,203300,45820644180,16090,16090,16090,16090,0
20241205,203200,45820644180,16090,16090,16090,16090,0
20241205,203100,45820644180,16090,16090,16090,16090,0
20241205,203000,45820644180,16090,16090,16090,16090,0
20241205,202900,45820644180,16090,16090,16090,16090,0
20241205,202800,45820644180,16090,16090,16090,16090,0
20241205,202700,45820644180,16090,16090,16090,16090,0
20241205,202600,45820644180,16090,16090,16090,16090,0
20241205,202500,45820644180,16090,16090,16090,16090,0
20241205,202400,45820644180,16090,16090,16090,16090,0
20241205,202300,45820644180,16090,16090,16090,16090,0
20241205,202200,45820644180,16090,16090,16090,16090,0
20241205,202100,45820644180,16090,16090,16090,16090,0
20241205,202000,45820644180,16090,16090,16090,16090,0
20241205,201900,45820644180,16090,16090,16090,16090,0
20241205,201800,45820644180,16090,16090,16090,16090,0
20241205,201700,45820644180,16090,16090,16090,16090,0
20241205,201600,45820644180,16090,16090,16090,16090,142596
20241205,201500,45820644180,16090,16090,16090,16090,0
20241205,201400,45820644180,16090,16090,16090,16090,0
20241205,201300,45820644180,16090,16090,16090,16090,0
20241205,201200,45820644180,16090,16090,16090,16090,0
20241205,201100,45820644180,16090,16090,16090,16090,0
20241205,201000,45820644180,16090,16090,16090,16090,0
20241205,200900,45820644180,16090,16090,16090,16090,0
20241205,200800,45820644180,16090,16090,16090,16090,0
20241205,200700,45820644180,16090,16090,16090,16090,0
20241205,200600,45820644180,16090,16090,16090,16090,0
20241205,200500,45820644180,16090,16090,16090,16090,0
20241205,200400,45820644180,16090,16090,16090,16090,0
20241205,200300,45820644180,16090,16090,16090,16090,0
20241205,200200,45820644180,16090,16090,16090,16090,0
20241205,200100,45820644180,16090,16090,16090,16090,0
20241205,200000,45820644180,16090,16090,16090,16090,0
20241205,195900,45820644180,16090,16090,16090,16090,0
20241205,195800,45820644180,16090,16090,16090,16090,0
20241205,195700,45820644180,16090,16090,16090,16090,0
20241205,195600,45820644180,16090,16090,16090,16090,0
20241205,195500,45820644180,16090,16090,16090,16090,0
20241205,195400,45820644180,16090,16090,16090,16090,0
20241205,195300,45820644180,16090,16090,16090,16090,0
20241205,195200,45820644180,16090,16090,16090,16090,0
20241205,195100,45820644180,16090,16090,16090,16090,0
20241205,195000,45820644180,16090,16090,16090,16090,0
20241205,194900,45820644180,16090,16090,16090,16090,0
20241205,194800,45820644180,16090,16090,16090,16090,0
20241205,194700,45820644180,16090,16090,16090,16090,0
20241205,194600,45820644180,16090,16090,16090,16090,142596
20241205,194500,45820644180,16090,16090,16090,16090,0
20241205,194400,45820644180,16090,16090,16090,16090,0
20241205,194300,45820644180,16090,16090,16090,16090,0
20241205,194200,45820644180,16090,16090,16090,16090,0
20241205,194100,45820644180,16090,16090,16090,16090,0
20241205,194000,45820644180,16090,16090,16090,16090,0
20241205,193900,45820644180,16090,16090,16090,16090,0
20241205,193800,45820644180,16090,16090,16090,16090,0
20241205,193700,45820644180,16090,16090,16090,16090,0
20241205,193600,45820644180,16090,16090,16090,16090,0
20241205,193500,45820644180,16090,16090,16090,16090,0
20241205,193400,45820644180,16090,16090,16090,16090,0
20241205,193300,45820644180,16090,16090,16090,16090,0
20241205,193200,45820644180,16090,16090,16090,16090,0
20241205,193100,45820644180,16090,16090,16090,16090,0
20241205,193000,45820644180,16090,16090,16090,16090,0
20241205,192900,45820644180,16090,16090,16090,16090,0
20241205,192800,45820644180,16090,16090,16090,16090,0
20241205,192700,45820644180,16090,16090,16090,16090,0
20241205,192600,45820644180,16090,16090,16090,16090,0
20241205,192500,45820644180,16090,16090,16090,16090,0
20241205,192400,45820644180,16090,16090,16090,16090,0
20241205,192300,45820644180,16090,16090,16090,16090,0
20241205,192200,45820644180,16090,16090,16090,16090,0
20241205,192100,45820644180,16090,16090,16090,16090,0
20241205,192000,45820644180,16090,16090,16090,16090,0
20241205,191900,45820644180,16090,16090,16090,16090,0
20241205,191800,45820644180,16090,16090,16090,16090,0
20241205,191700,45820644180,16090,16090,16090,16090,0
20241205,191600,45820644180,16090,16090,16090,16090,142596
20241205,191500,45820644180,16090,16090,16090,16090,0
20241205,191400,45820644180,16090,16090,16090,16090,0
20241205,191300,45820644180,16090,16090,16090,16090,0
20241205,191200,45820644180,16090,16090,16090,16090,0
20241205,191100,45820644180,16090,16090,16090,16090,0
20241205,191000,45820644180,16090,16090,16090,16090,0
20241205,190900,45820644180,16090,16090,16090,16090,0
20241205,190800,45820644180,16090,16090,16090,16090,0
20241205,190700,45820644180,16090,16090,16090,16090,0
20241205,190600,45820644180,16090,16090,16090,16090,0
20241205,190500,45820644180,16090,16090,16090,16090,0
20241205,190400,45820644180,16090,16090,16090,16090,0
20241205,190300,45820644180,16090,16090,16090,16090,0
20241205,190200,45820644180,16090,16090,16090,16090,0
20241205,190100,45820644180,16090,16090,16090,16090,0
20241205,190000,45820644180,16090,16090,16090,16090,0
20241205,185900,45820644180,16090,16090,16090,16090,0
20241205,185800,45820644180,16090,16090,16090,16090,0
20241205,185700,45820644180,16090,16090,16090,16090,0
20241205,185600,45820644180,16090,16090,16090,16090,0
20241205,185500,45820644180,16090,16090,16090,16090,0
20241205,185400,45820644180,16090,16090,16090,16090,0
20241205,185300,45820644180,16090,16090,16090,16090,0
20241205,185200,45820644180,16090,16090,16090,16090,0
20241205,185100,45820644180,16090,16090,16090,16090,0
20241205,185000,45820644180,16090,16090,16090,16090,0
20241205,184900,45820644180,16090,16090,16090,16090,0
20241205,184800,45820644180,16090,16090,16090,16090,0
20241205,184700,45820644180,16090,16090,16090,16090,0
20241205,184600,45820644180,16090,16090,16090,16090,142596
20241205,184500,45820644180,16090,16090,16090,16090,0
20241205,184400,45820644180,16090,16090,16090,16090,0
20241205,184300,45820644180,16090,16090,16090,16090,0
20241205,184200,45820644180,16090,16090,16090,16090,0
20241205,184100,45820644180,16090,16090,16090,16090,0
20241205,184000,45820644180,16090,16090,16090,16090,0
20241205,183900,45820644180,16090,16090,16090,16090,0
20241205,183800,45820644180,16090,16090,16090,16090,0
20241205,183700,45820644180,16090,16090,16090,16090,0
20241205,183600,45820644180,16090,16090,16090,16090,0
20241205,183500,45820644180,16090,16090,16090,16090,0
20241205,183400,45820644180,16090,16090,16090,16090,0
20241205,183300,45820644180,16090,16090,16090,16090,0
20241205,183200,45820644180,16090,16090,16090,16090,0
20241205,183100,45820644180,16090,16090,16090,16090,0
20241205,183000,45820644180,16090,16090,16090,16090,0
20241205,182900,45820644180,16090,16090,16090,16090,0
20241205,182800,45820644180,16090,16090,16090,16090,0
20241205,182700,45820644180,16090,16090,16090,16090,0
20241205,182600,45820644180,16090,16090,16090,16090,0
20241205,182500,45820644180,16090,16090,16090,16090,0
20241205,182400,45820644180,16090,16090,16090,16090,0
20241205,182300,45820644180,16090,16090,16090,16090,0
20241205,182200,45820644180,16090,16090,16090,16090,0
20241205,182100,45820644180,16090,16090,16090,16090,0
20241205,182000,45820644180,16090,16090,16090,16090,0
20241205,181900,45820644180,16090,16090,16090,16090,0
20241205,181800,45820644180,16090,16090,16090,16090,0
20241205,181700,45820644180,16090,16090,16090,16090,0
20241205,181600,45820644180,16090,16090,16090,16090,142596
20241205,181500,45820644180,16090,16090,16090,16090,0
20241205,181400,45820644180,16090,16090,16090,16090,0
20241205,181300,45820644180,16090,16090,16090,16090,0
20241205,181200,45820644180,16090,16090,16090,16090,0
20241205,181100,45820644180,16090,16090,16090,16090,0
20241205,181000,45820644180,16090,16090,16090,16090,0
20241205,180900,45820644180,16090,16090,16090,16090,0
20241205,180800,45820644180,16090,16090,16090,16090,0
20241205,180700,45820644180,16090,16090,16090,16090,0
20241205,180600,45820644180,16090,16090,16090,16090,0
20241205,180500,45820644180,16090,16090,16090,16090,0
20241205,180400,45820644180,16090,16090,16090,16090,0
20241205,180300,45820644180,16090,16090,16090,16090,0
20241205,180200,45820644180,16090,16090,16090,16090,0
20241205,180100,45820644180,16090,16090,16090,16090,0
20241205,180000,45820644180,16090,16090,16090,16090,0
20241205,175900,45820644180,16090,16090,16090,16090,0
20241205,175800,45820644180,16090,16090,16090,16090,0
20241205,175700,45820644180,16090,16090,16090,16090,0
20241205,175600,45820644180,16090,16090,16090,16090,0
20241205,175500,45820644180,16090,16090,16090,16090,0
20241205,175400,45820644180,16090,16090,16090,16090,0
20241205,175300,45820644180,16090,16090,16090,16090,0
20241205,175200,45820644180,16090,16090,16090,16090,0
20241205,175100,45820644180,16090,16090,16090,16090,0
20241205,175000,45820644180,16090,16090,16090,16090,0
20241205,174900,45820644180,16090,16090,16090,16090,0
20241205,174800,45820644180,16090,16090,16090,16090,0
20241205,174700,45820644180,16090,16090,16090,16090,0
20241205,174600,45820644180,16090,16090,16090,16090,142596
20241205,174500,45820644180,16090,16090,16090,16090,0
20241205,174400,45820644180,16090,16090,16090,16090,0
20241205,174300,45820644180,16090,16090,16090,16090,0
20241205,174200,45820644180,16090,16090,16090,16090,0
20241205,174100,45820644180,16090,16090,16090,16090,0
20241205,174000,45820644180,16090,16090,16090,16090,0
20241205,173900,45820644180,16090,16090,16090,16090,0
20241205,173800,45820644180,16090,16090,16090,16090,0
20241205,173700,45820644180,16090,16090,16090,16090,0
20241205,173600,45820644180,16090,16090,16090,16090,0
20241205,173500,45820644180,16090,16090,16090,16090,0
20241205,173400,45820644180,16090,16090,16090,16090,0
20241205,173300,45820644180,16090,16090,16090,16090,0
20241205,173200,45820644180,16090,16090,16090,16090,0
20241205,173100,45820644180,16090,16090,16090,16090,0
20241205,173000,45820644180,16090,16090,16090,16090,0
20241205,172900,45820644180,16090,16090,16090,16090,0
20241205,172800,45820644180,16090,16090,16090,16090,0
20241205,172700,45820644180,16090,16090,16090,16090,0
20241205,172600,45820644180,16090,16090,16090,16090,0
20241205,172500,45820644180,16090,16090,16090,16090,0
20241205,172400,45820644180,16090,16090,16090,16090,0
20241205,172300,45820644180,16090,16090,16090,16090,0
20241205,172200,45820644180,16090,16090,16090,16090,0
20241205,172100,45820644180,16090,16090,16090,16090,0
20241205,172000,45820644180,16090,16090,16090,16090,0
20241205,171900,45820644180,16090,16090,16090,16090,0
20241205,171800,45820644180,16090,16090,16090,16090,0
20241205,171700,45820644180,16090,16090,16090,16090,0
20241205,171600,45820644180,16090,16090,16090,16090,142596
20241205,171500,45820644180,16090,16090,16090,16090,0
20241205,171400,45820644180,16090,16090,16090,16090,0
20241205,171300,45820644180,16090,16090,16090,16090,0
20241205,171200,45820644180,16090,16090,16090,16090,0
20241205,171100,45820644180,16090,16090,16090,16090,0
20241205,171000,45820644180,16090,16090,16090,16090,0
20241205,170900,45820644180,16090,16090,16090,16090,0
20241205,170800,45820644180,16090,16090,16090,16090,0
20241205,170700,45820644180,16090,16090,16090,16090,0
20241205,170600,45820644180,16090,16090,16090,16090,0
20241205,170500,45820644180,16090,16090,16090,16090,0
20241205,170400,45820644180,16090,16090,16090,16090,0
20241205,170300,45820644180,16090,16090,16090,16090,0
20241205,170200,45820644180,16090,16090,16090,16090,0
20241205,170100,45820644180,16090,16090,16090,16090,0
20241205,170000,45820644180,16090,16090,16090,16090,0
20241205,165900,45820644180,16090,16090,16090,16090,0
20241205,165800,45820644180,16090,16090,16090,16090,0
20241205,165700,45820644180,16090,16090,16090,16090,0
20241205,165600,45820644180,16090,16090,16090,16090,0
20241205,165500,45820644180,16090,16090,16090,16090,0
20241205,165400,45820644180,16090,16090,16090,16090,0
20241205,165300,45820644180,16090,16090,16090,16090,0
20241205,165200,45820644180,16090,16090,16090,16090,0
20241205,165100,45820644180,16090,16090,16090,16090,0
20241205,165000,45820644180,16090,16090,16090,16090,0
20241205,164900,45820644180,16090,16090,16090,16090,0
20241205,164800,45820644180,16090,16090,16090,16090,0
20241205,164700,45820644180,16090,16090,16090,16090,0
20241205,164600,45820644180,16090,16090,16090,16090,142596
20241205,164500,45820644180,16090,16090,16090,16090,0
20241205,164400,45820644180,16090,16090,16090,16090,0
20241205,164300,45820644180,16090,16090,16090,16090,0
20241205,164200,45820644180,16090,16090,16090,16090,0
20241205,164100,45820644180,16090,16090,16090,16090,0
20241205,164000,45820644180,16090,16090,16090,16090,0
20241205,163900,45820644180,16090,16090,16090,16090,0
20241205,163800,45820644180,16090,16090,16090,16090,0
20241205,163700,45820644180,16090,16090,16090,16090,0
20241205,163600,45820644180,16090,16090,16090,16090,0
20241205,163500,45820644180,16090,16090,16090,16090,0
20241205,163400,45820644180,16090,16090,16090,16090,0
20241205,163300,45820644180,16090,16090,16090,16090,0
20241205,163200,45820644180,16090,16090,16090,16090,0
20241205,163100,45820644180,16090,16090,16090,16090,0
20241205,163000,45820644180,16090,16090,16090,16090,0
20241205,162900,45820644180,16090,16090,16090,16090,0
20241205,162800,45820644180,16090,16090,16090,16090,0
20241205,162700,45820644180,16090,16090,16090,16090,0
20241205,162600,45820644180,16090,16090,16090,16090,0
20241205,162500,45820644180,16090,16090,16090,16090,0
20241205,162400,45820644180,16090,16090,16090,16090,0
20241205,162300,45820644180,16090,16090,16090,16090,0
20241205,162200,45820644180,16090,16090,16090,16090,0
20241205,162100,45820644180,16090,16090,16090,16090,0
20241205,162000,45820644180,16090,16090,16090,16090,0
20241205,161900,45820644180,16090,16090,16090,16090,0
20241205,161800,45820644180,16090,16090,16090,16090,0
20241205,161700,45820644180,16090,16090,16090,16090,0
20241205,161600,45820644180,16090,16090,16090,16090,142596
20241205,161500,45820644180,16090,16090,16090,16090,0
20241205,161400,45820644180,16090,16090,16090,16090,0
20241205,161300,45820644180,16090,16090,16090,16090,0
20241205,161200,45820644180,16090,16090,16090,16090,0
20241205,161100,45820644180,16090,16090,16090,16090,0
20241205,161000,45820644180,16090,16090,16090,16090,0
20241205,160900,45820644180,16090,16090,16090,16090,0
20241205,160800,45820644180,16090,16090,16090,16090,0
20241205,160700,45820644180,16090,16090,16090,16090,0
20241205,160600,45820644180,16090,16090,16090,16090,0
20241205,160500,45820644180,16090,16090,16090,16090,0
20241205,160400,45820644180,16090,16090,16090,16090,0
20241205,160300,45820644180,16090,16090,16090,16090,0
20241205,160200,45820644180,16090,16090,16090,16090,0
20241205,160100,45820644180,16090,16090,16090,16090,0
20241205,160000,45820644180,16090,16090,16090,16090,0
20241205,155900,45820644180,16090,16090,16090,16090,0
20241205,155800,45820644180,16090,16090,16090,16090,0
20241205,155700,45820644180,16090,16090,16090,16090,0
20241205,155600,45820644180,16090,16090,16090,16090,0
20241205,155500,45820644180,16090,16090,16090,16090,0
20241205,155400,45820644180,16090,16090,16090,16090,0
20241205,155300,45820644180,16090,16090,16090,16090,0
20241205,155200,45820644180,16090,16090,16090,16090,0
20241205,155100,45820644180,16090,16090,16090,16090,0
20241205,155000,45820644180,16090,16090,16090,16090,0
20241205,154900,45820644180,16090,16090,16090,16090,0
20241205,154800,45820644180,16090,16090,16090,16090,0
20241205,154700,45820644180,16090,16090,16090,16090,0
20241205,154600,45820644180,16090,16090,16090,16090,142596
20241205,154500,45820644180,16090,16090,16090,16090,0
20241205,154400,45820644180,16090,16090,16090,16090,0
20241205,154300,45820644180,16090,16090,16090,16090,0
20241205,154200,45820644180,16090,16090,16090,16090,0
20241205,154100,45820644180,16090,16090,16090,16090,0
20241205,154000,45820644180,16090,16090,16090,16090,0
20241205,153900,45820644180,16090,16090,16090,16090,0
20241205,153800,45820644180,16090,16090,16090,16090,0
20241205,153700,45820644180,16090,16090,16090,16090,0
20241205,153600,45820644180,16090,16090,16090,16090,0
20241205,153500,45820644180,16090,16090,16090,16090,0
20241205,153400,45820644180,16090,16090,16090,16090,0
20241205,153300,45820644180,16090,16090,16090,16090,0
20241205,153200,45820644180,16090,16090,16090,16090,0
20241205,153100,45820644180,16090,16090,16090,16090,0
20241205,153000,45820644180,16090,16090,16090,16090,142596
20241205,152900,43526274540,16090,16090,16090,16090,0
20241205,152800,43526274540,16090,16090,16090,16090,0
20241205,152700,43526274540,16090,16090,16090,16090,0
20241205,152600,43526274540,16090,16090,16090,16090,0
20241205,152500,43526274540,16090,16090,16090,16090,0
20241205,152400,43526274540,16090,16090,16090,16090,0
20241205,152300,43526274540,16090,16090,16090,16090,0
20241205,152200,43526274540,16090,16090,16090,16090,0
20241205,152100,43526274540,16090,16090,16090,16090,0
20241205,152000,43526274540,16090,16090,16090,16090,0
20241205,151900,43526274540,16090,16080,16100,16080,5933
20241205,151800,43430841740,16090,16080,16090,16070,2620
20241205,151700,43388709750,16080,16070,16090,16060,7193
20241205,151600,43273069050,16070,16080,16090,16060,7692
20241205,151500,43149452180,16090,16080,16090,16070,6416
20241205,151400,43046291960,16070,16080,16080,16060,3981
20241205,151300,42982325450,16080,16080,16080,16060,3307
20241205,151200,42929184890,16070,16070,16080,16060,7552
20241205,151100,42807801120,16060,16070,16080,16060,5196
20241205,151000,42724332090,16080,16080,16080,16060,3249
20241205,150900,42672140790,16060,16080,16080,16060,5476
20241205,150800,42584142050,16070,16060,16080,16060,3665
20241205,150700,42525244970,16060,16070,16070,16060,3240
20241205,150600,42473201480,16060,16070,16080,16060,6864
20241205,150500,42362908800,16070,16070,16080,16060,6385
20241205,150400,42260300180,16070,16070,16080,16070,4664
20241205,150300,42185336370,16080,16080,16090,16070,2959
20241205,150200,42137756510,16080,16090,16090,16080,3649
20241205,150100,42079079020,16090,16090,16100,16080,3137
20241205,150000,42028614990,16090,16080,16090,16070,5698
20241205,145900,41936969620,16080,16070,16080,16070,5536
20241205,145800,41847988100,16080,16080,16080,16060,4425
20241205,145700,41776879170,16070,16070,16080,16060,3890
20241205,145600,41714364270,16080,16070,16080,16060,6730
20241205,145500,41606207930,16070,16050,16080,16050,3008
20241205,145400,41557877540,16050,16060,16080,16050,5729
20241205,145300,41465863490,16050,16050,16060,16050,3944
20241205,145200,41402560580,16060,16050,16070,16050,8122
20241205,145100,41272113800,16060,16050,16070,16050,4471
20241205,145000,41200319030,16050,16050,16060,16050,3447
20241205,144900,41144979880,16050,16050,16060,16050,6865
20241205,144800,41034752060,16050,16050,16060,16040,9214
20241205,144700,40886878470,16040,16050,16060,16040,6720
20241205,144600,40779026150,16060,16050,16060,16050,7315
20241205,144500,40661616350,16050,16050,16060,16050,1953
20241205,144400,40630269600,16050,16060,16060,16050,2151
20241205,144300,40595742070,16050,16050,16060,16050,2687
20241205,144200,40552614140,16060,16050,16060,16050,3308
20241205,144100,40499518800,16050,16060,16070,16050,8165
20241205,144000,40368403030,16060,16060,16070,16050,4058
20241205,143900,40303232540,16050,16050,16060,16040,9325
20241205,143800,40153585720,16040,16050,16050,16040,2705
20241205,143700,40110187630,16040,16030,16050,16030,7807
20241205,143600,39984987560,16040,16040,16040,16030,3172
20241205,143500,39934130150,16030,16040,16040,16030,2841
20241205,143400,39888580620,16030,16030,16040,16030,6596
20241205,143300,39782813180,16040,16040,16050,16030,4914
20241205,143200,39703994230,16050,16050,16050,16040,6743
20241205,143100,39595822740,16040,16050,16050,16040,2667
20241205,143000,39553039290,16040,16050,16060,16040,6765
20241205,142900,39444483090,16060,16060,16060,16050,997
20241205,142800,39428478350,16050,16060,16070,16050,3518
20241205,142700,39371976200,16060,16060,16070,16060,2890
20241205,142600,39325550230,16070,16070,16080,16060,3231
20241205,142500,39273652540,16070,16070,16080,16070,2182
20241205,142400,39238581340,16080,16080,16080,16070,1974
20241205,142300,39206852800,16070,16070,16110,16060,4923
20241205,142200,39127690700,16070,16080,16100,16070,22751
20241205,142100,38761868020,16090,16080,16100,16060,3588
20241205,142000,38704177340,16070,16110,16110,16070,4426
20241205,141900,38632928660,16100,16110,16110,16100,1383
20241205,141800,38610654680,16100,16100,16100,16090,8705
20241205,141700,38470505070,16100,16070,16100,16070,9958
20241205,141600,38310352950,16070,16070,16080,16070,4356
20241205,141500,38240349940,16060,16050,16070,16040,14152
20241205,141400,38013164750,16050,16060,16060,16040,978
20241205,141300,37997468940,16060,16060,16060,16050,1947
20241205,141200,37966218350,16050,16060,16060,16050,2471
20241205,141100,37926549790,16050,16060,16060,16050,8941
20241205,141000,37783044370,16050,16060,16060,16050,3784
20241205,140900,37722305990,16050,16070,16070,16050,3327
20241205,140800,37668891710,16060,16080,16080,16060,2036
20241205,140700,37636188900,16070,16070,16080,16070,3083
20241205,140600,37586641010,16080,16070,16080,16070,1741
20241205,140500,37558659860,16070,16080,16080,16070,1628
20241205,140400,37532496180,16070,16080,16090,16070,3184
20241205,140300,37481307300,16090,16100,16100,16080,948
20241205,140200,37466057980,16100,16080,16100,16080,2587
20241205,140100,37424440600,16080,16080,16090,16080,7012
20241205,140000,37311638430,16080,16080,16090,16070,2240
20241205,135900,37275617480,16080,16090,16090,16070,2173
20241205,135800,37240674180,16090,16050,16090,16040,33373
20241205,135700,36704882240,16040,16040,16050,16040,2436
20241205,135600,36665802710,16050,16040,16050,16040,2926
20241205,135500,36618869270,16050,16050,16050,16040,7206
20241205,135400,36503279190,16040,16050,16050,16040,2980
20241205,135300,36455475090,16050,16040,16050,16040,2846
20241205,135200,36409824390,16040,16040,16050,16040,8433
20241205,135100,36274533640,16050,16040,16050,16040,4951
20241205,135000,36195118210,16050,16050,16050,16040,3537
20241205,134900,36138365880,16050,16040,16050,16040,4300
20241205,134800,36069374230,16050,16040,16050,16040,3067
20241205,134700,36020177860,16050,16060,16060,16040,12575
20241205,134600,35818371090,16060,16050,16060,16050,1250
20241205,134500,35798305480,16050,16050,16060,16050,2284
20241205,134400,35761644300,16050,16050,16060,16050,1914
20241205,134300,35730921740,16050,16050,16060,16050,25662
20241205,134200,35318988370,16050,16050,16060,16050,3638
20241205,134100,35260587400,16050,16060,16060,16050,2029
20241205,134000,35228017960,16060,16070,16070,16050,5846
20241205,133900,35134150240,16060,16060,16070,16060,3204
20241205,133800,35082691910,16060,16070,16070,16060,2697
20241205,133700,35039374840,16070,16070,16070,16060,951
20241205,133600,35024093270,16070,16080,16090,16060,47352
20241205,133500,34262684780,16090,16090,16090,16080,11334
20241205,133400,34080396640,16090,16090,16090,16080,2785
20241205,133300,34035604910,16090,16090,16090,16080,3695
20241205,133200,33976178290,16090,16090,16100,16080,5166
20241205,133100,33893054890,16100,16100,16110,16100,4317
20241205,133000,33823550700,16110,16110,16110,16100,1762
20241205,132900,33795175340,16110,16100,16110,16100,3716
20241205,132800,33735345630,16100,16110,16110,16100,2179
20241205,132700,33700260450,16110,16110,16120,16100,5293
20241205,132600,33614989160,16110,16110,16120,16110,1019
20241205,132500,33598571550,16110,16120,16120,16110,2072
20241205,132400,33565187650,16110,16120,16120,16110,2050
20241205,132300,33532160260,16110,16120,16120,16110,2396
20241205,132200,33493558020,16120,16110,16120,16100,2042
20241205,132100,33460660460,16120,16120,16120,16100,2986
20241205,132000,33412540340,16110,16110,16120,16100,3157
20241205,131900,33361681910,16120,16120,16120,16110,2053
20241205,131800,33328597900,16110,16110,16120,16110,1405
20241205,131700,33305963010,16110,16110,16120,16100,4983
20241205,131600,33225693610,16110,16110,16110,16090,15937
20241205,131500,32969240310,16100,16110,16110,16090,1757
20241205,131400,32940951520,16110,16080,16110,16070,6034
20241205,131300,32843919250,16080,16070,16080,16060,3824
20241205,131200,32782468270,16080,16080,16080,16070,4175
20241205,131100,32715372150,16080,16080,16080,16070,933
20241205,131000,32700377740,16080,16090,16090,16070,1164
20241205,130900,32681666020,16090,16090,16100,16080,4049
20241205,130800,32616525730,16100,16110,16110,16100,2193
20241205,130700,32581213900,16110,16110,16120,16110,2182
20241205,130600,32546060630,16110,16110,16120,16100,3203
20241205,130500,32494459540,16110,16120,16120,16110,2513
20241205,130400,32453963850,16120,16120,16130,16110,681
20241205,130300,32442985850,16110,16090,16120,16090,3716
20241205,130200,32383147620,16090,16080,16090,16070,3381
20241205,130100,32328771420,16080,16100,16100,16070,2432
20241205,130000,32289649170,16090,16120,16130,16090,8636
20241205,125900,32150536280,16110,16120,16130,16110,4172
20241205,125800,32083289230,16130,16140,16140,16100,8547
20241205,125700,31945490780,16130,16150,16150,16130,1929
20241205,125600,31914355400,16150,16140,16150,16130,1535
20241205,125500,31889583400,16140,16130,16150,16130,1815
20241205,125400,31860305760,16130,16140,16160,16120,10868
20241205,125300,31684818780,16140,16140,16150,16130,681
20241205,125200,31673829830,16140,16140,16150,16130,4738
20241205,125100,31597376400,16140,16110,16140,16110,9255
20241205,125000,31448193270,16110,16070,16110,16070,15141
20241205,124900,31204582080,16070,16060,16070,16060,2869
20241205,124800,31158489740,16060,16070,16080,16060,1223
20241205,124700,31138839410,16080,16080,16080,16070,2727
20241205,124600,31095013260,16080,16060,16080,16060,1714
20241205,124500,31067469350,16070,16070,16080,16060,4945
20241205,124400,30987987300,16070,16080,16080,16060,1664
20241205,124300,30961258920,16080,16070,16080,16060,3687
20241205,124200,30902008490,16080,16080,16080,16060,3846
20241205,124100,30840205450,16080,16070,16080,16060,2952
20241205,124000,30792769490,16070,16070,16070,16060,2444
20241205,123900,30753508370,16070,16080,16080,16060,5235
20241205,123800,30669399000,16080,16080,16080,16070,5537
20241205,123700,30580378590,16080,16070,16080,16070,832
20241205,123600,30567006840,16070,16080,16080,16050,2301
20241205,123500,30530035380,16080,16070,16080,16060,2228
20241205,123400,30494233250,16070,16060,16070,16050,9093
20241205,123300,30348201390,16060,16050,16060,16050,3303
20241205,123200,30295171920,16060,16070,16070,16050,2611
20241205,123100,30253247770,16070,16070,16070,16050,2007
20241205,123000,30221015160,16060,16070,16070,16060,552
20241205,122900,30212148810,16070,16040,16070,16040,3713
20241205,122800,30152539960,16050,16050,16050,16040,2580
20241205,122700,30111143170,16060,16070,16070,16050,2288
20241205,122600,30074414160,16060,16060,16060,16050,2897
20241205,122500,30027893870,16060,16060,16060,16050,3877
20241205,122400,29965658050,16060,16060,16070,16050,1423
20241205,122300,29942807490,16070,16070,16070,16060,5172
20241205,122200,29859730680,16070,16070,16080,16060,2296
20241205,122100,29822836360,16070,16070,16080,16070,1926
20241205,122000,29791884360,16070,16070,16080,16070,1742
20241205,121900,29763881460,16070,16100,16100,16060,2749
20241205,121800,29719694600,16100,16100,16100,16080,1002
20241205,121700,29703577590,16100,16090,16100,16070,5746
20241205,121600,29611126390,16090,16090,16090,16080,1045
20241205,121500,29594318320,16090,16090,16090,16080,2288
20241205,121400,29557506010,16090,16080,16090,16070,4576
20241205,121300,29483920520,16080,16090,16090,16080,2112
20241205,121200,29449953130,16090,16090,16090,16070,3475
20241205,121100,29394080410,16090,16080,16090,16080,224
20241205,121000,29390477300,16080,16070,16080,16060,526
20241205,120900,29382023390,16070,16090,16090,16060,4312
20241205,120800,29312666150,16090,16060,16100,16060,8921
20241205,120700,29169206580,16070,16030,16070,16030,7998
20241205,120600,29040844410,16030,16040,16040,16030,1739
20241205,120500,29012957890,16040,16040,16040,16030,6058
20241205,120400,28915822870,16040,16050,16050,16030,3085
20241205,120300,28866360980,16040,16040,16050,16030,14175
20241205,120200,28638986380,16050,16050,16060,16040,19686
20241205,120100,28323047230,16060,16060,16060,16050,3583
20241205,120000,28265533160,16060,16060,16070,16050,2223
20241205,115900,28229848820,16060,16070,16070,16050,4327
20241205,115800,28160371620,16060,16070,16070,16050,5493
20241205,115700,28072170790,16060,16070,16080,16060,2347
20241205,115600,28034475430,16070,16060,16070,16060,2995
20241205,115500,27986360650,16070,16060,16070,16050,4422
20241205,115400,27915332410,16060,16060,16060,16050,3283
20241205,115300,27862630670,16060,16060,16060,16050,4767
20241205,115200,27786089230,16060,16070,16070,16050,5277
20241205,115100,27701355640,16070,16060,16070,16050,4112
20241205,115000,27635336560,16060,16050,16060,16050,8050
20241205,114900,27506094370,16050,16060,16070,16050,2387
20241205,114800,27467762060,16060,16060,16060,16050,3201
20241205,114700,27416382520,16060,16070,16070,16050,7707
20241205,114600,27292610730,16070,16060,16070,16060,4750
20241205,114500,27216322470,16070,16080,16080,16070,4268
20241205,114400,27147734430,16080,16070,16090,16060,4353
20241205,114300,27077758890,16060,16070,16080,16060,4868
20241205,114200,26999544520,16070,16080,16080,16060,4446
20241205,114100,26928089440,16080,16070,16080,16060,6598
20241205,114000,26822071600,16080,16090,16090,16070,4793
20241205,113900,26745026510,16080,16080,16090,16070,4131
20241205,113800,26678605040,16080,16090,16090,16080,1841
20241205,113700,26649001310,16090,16080,16090,16060,8048
20241205,113600,26519645010,16080,16070,16080,16060,3039
20241205,113500,26470814330,16070,16070,16070,16060,3848
20241205,113400,26409003380,16060,16070,16080,16060,2663
20241205,113300,26366216800,16070,16060,16070,16060,3871
20241205,113200,26304027660,16070,16070,16070,16060,5715
20241205,113100,26212228820,16070,16070,16070,16060,2644
20241205,113000,26169758100,16060,16060,16070,16060,5293
20241205,112900,26084736820,16060,16060,16070,16050,10958
20241205,112800,25908758360,16060,16060,16060,16050,26694
20241205,112700,25480306750,16060,16070,16070,16050,10261
20241205,112600,25315525320,16070,16060,16070,16060,3504
20241205,112500,25259248230,16070,16060,16070,16060,4950
20241205,112400,25179733640,16060,16070,16070,16060,5726
20241205,112300,25087756270,16070,16080,16080,16060,2815
20241205,112200,25042535780,16080,16060,16090,16060,4079
20241205,112100,24976964680,16070,16070,16080,16060,4220
20241205,112000,24909158190,16080,16080,16080,16070,7308
20241205,111900,24791699070,16080,16080,16080,16070,5193
20241205,111800,24708204610,16080,16100,16100,16080,3487
20241205,111700,24652114830,16100,16100,16100,16090,2882
20241205,111600,24605736850,16100,16100,16100,16090,3628
20241205,111500,24547342340,16090,16100,16100,16090,3516
20241205,111400,24490753330,16090,16100,16100,16090,2972
20241205,111300,24442932500,16100,16090,16100,16080,13575
20241205,111200,24224481150,16090,16090,16100,16080,5812
20241205,111100,24130972780,16090,16100,16100,16090,2960
20241205,111000,24083343900,16090,16110,16110,16090,5694
20241205,110900,23991725340,16100,16110,16120,16100,33883
20241205,110800,23446191990,16120,16110,16120,16110,6893
20241205,110700,23335140830,16120,16110,16120,16110,5099
20241205,110600,23252980790,16120,16120,16120,16110,2155
20241205,110500,23218260490,16110,16120,16130,16110,4390
20241205,110400,23147499620,16120,16110,16120,16110,2207
20241205,110300,23111940370,16100,16130,16130,16100,4503
20241205,110200,23039348850,16130,16110,16130,16110,9334
20241205,110100,22888925680,16120,16120,16120,16110,1408
20241205,110000,22866241390,16110,16110,16120,16100,3368
20241205,105900,22811982860,16110,16110,16120,16110,1659
20241205,105800,22785254550,16120,16100,16120,16100,5250
20241205,105700,22700689860,16100,16110,16110,16100,4802
20241205,105600,22623343030,16100,16120,16120,16100,3644
20241205,105500,22564653110,16120,16110,16120,16100,9673
20241205,105400,22408818490,16110,16110,16120,16110,15151
20241205,105300,22164730340,16110,16130,16130,16110,21591
20241205,105200,21816590100,16130,16140,16140,16130,2447
20241205,105100,21777110590,16140,16130,16140,16130,3425
20241205,105000,21721838200,16140,16140,16140,16130,3203
20241205,104900,21670153100,16140,16130,16140,16130,10230
20241205,104800,21505095180,16140,16130,16140,16130,1646
20241205,104700,21478541750,16130,16120,16140,16120,2908
20241205,104600,21431647710,16120,16140,16140,16120,10351
20241205,104500,21264687550,16130,16140,16140,16130,7786
20241205,104400,21139086160,16130,16130,16150,16130,2039
20241205,104300,21106182320,16130,16140,16150,16130,3396
20241205,104200,21051377700,16130,16120,16140,16120,2599
20241205,104100,21009457490,16130,16120,16130,16120,2280
20241205,104000,20972697720,16120,16120,16160,16120,5069
20241205,103900,20890922490,16120,16130,16130,16120,5158
20241205,103800,20807735820,16120,16130,16130,16120,3005
20241205,103700,20759292410,16130,16130,16130,16120,11433
20241205,103600,20574916710,16130,16140,16150,16130,4702
20241205,103500,20499042290,16140,16150,16160,16140,34269
20241205,103400,19945597250,16150,16160,16170,16150,6988
20241205,103300,19832678890,16170,16180,16180,16160,6984
20241205,103200,19719754030,16180,16170,16180,16170,3549
20241205,103100,19662364230,16170,16170,16180,16160,3864
20241205,103000,19599880430,16170,16190,16190,16160,6177
20241205,102900,19499951260,16180,16210,16210,16180,1412
20241205,102800,19477083250,16210,16200,16220,16170,12898
20241205,102700,19268157470,16200,16170,16200,16160,28966
20241205,102600,18799649420,16170,16170,16170,16160,2871
20241205,102500,18753247070,16170,16170,16170,16160,2863
20241205,102400,18706976430,16170,16170,16180,16160,15198
20241205,102300,18461265050,16180,16180,16180,16170,3833
20241205,102200,18399281260,16170,16180,16180,16170,5469
20241205,102100,18310841850,16180,16170,16180,16170,4375
20241205,102000,18240081920,16170,16190,16200,16170,31006
20241205,101900,17738295600,16190,16200,16200,16190,1595
20241205,101800,17712466560,16190,16200,16200,16190,3059
20241205,101700,17662924780,16200,16200,16200,16190,2418
20241205,101600,17623766890,16200,16210,16210,16190,7289
20241205,101500,17505684100,16210,16210,16210,16200,2998
20241205,101400,17457094120,16210,16210,16220,16210,3545
20241205,101300,17399615700,16210,16210,16220,16200,12012
20241205,101200,17204916430,16200,16200,16220,16200,11725
20241205,101100,17014886080,16200,16200,16210,16200,2621
20241205,101000,16972421900,16210,16210,16210,16190,5488
20241205,100900,16883515640,16210,16220,16220,16190,7090
20241205,100800,16768668570,16220,16210,16230,16210,4919
20241205,100700,16688897910,16210,16210,16220,16200,2175
20241205,100600,16653649870,16210,16190,16210,16190,3392
20241205,100500,16598715940,16190,16210,16210,16190,6314
20241205,100400,16496429180,16210,16210,16220,16210,1519
20241205,100300,16471805420,16220,16200,16220,16190,6742
20241205,100200,16362534250,16200,16200,16200,16190,4578
20241205,100100,16288401060,16200,16200,16210,16190,6920
20241205,100000,16176301180,16200,16210,16210,16190,8001
20241205,095900,16046688590,16200,16200,16200,16190,4605
20241205,095800,15972097340,16190,16210,16210,16190,8095
20241205,095700,15840940450,16210,16220,16220,16200,4749
20241205,095600,15763989300,16200,16200,16230,16190,9084
20241205,095500,15616775390,16200,16200,16200,16190,875
20241205,095400,15602602070,16200,16180,16200,16180,12165
20241205,095300,15405648100,16180,16170,16180,16170,3752
20241205,095200,15344947160,16170,16180,16190,16170,7999
20241205,095100,15215531970,16180,16190,16190,16180,4426
20241205,095000,15143914810,16180,16180,16190,16180,4219
20241205,094900,15075641870,16180,16190,16190,16170,2366
20241205,094800,15037360300,16190,16200,16200,16190,5615
20241205,094700,14946446050,16190,16180,16190,16170,12574
20241205,094600,14743021780,16170,16180,16180,16170,4508
20241205,094500,14670100400,16190,16190,16200,16180,3310
20241205,094400,14616515010,16190,16170,16190,16170,4742
20241205,094300,14539789450,16180,16220,16230,16170,17128
20241205,094200,14262396240,16220,16210,16230,16210,6733
20241205,094100,14153150880,16210,16190,16220,16180,9002
20241205,094000,14007299050,16190,16170,16190,16160,5835
20241205,093900,13912947380,16180,16170,16180,16160,4581
20241205,093800,13838875250,16170,16190,16200,16160,10173
20241205,093700,13674332740,16190,16180,16220,16180,7408
20241205,093600,13554354040,16180,16170,16180,16170,3181
20241205,093500,13502912840,16170,16180,16190,16160,18028
20241205,093400,13211280630,16190,16190,16190,16180,3944
20241205,093300,13147456950,16190,16210,16220,16180,18825
20241205,093200,12842565940,16210,16200,16220,16200,4334
20241205,093100,12772314680,16200,16200,16220,16190,5688
20241205,093000,12680156530,16200,16220,16230,16200,7722
20241205,092900,12554979870,16230,16220,16240,16210,20034
20241205,092800,12229923080,16220,16180,16220,16170,12024
20241205,092700,12035048170,16180,16200,16210,16180,4171
20241205,092600,11967533380,16200,16180,16210,16170,13530
20241205,092500,11748514680,16190,16160,16200,16160,15422
20241205,092400,11498971890,16160,16150,16160,16140,15063
20241205,092300,11255605520,16150,16140,16160,16130,4377
20241205,092200,11184940870,16140,16170,16180,16130,11190
20241205,092100,11004172290,16170,16170,16190,16160,15613
20241205,092000,10751665500,16170,16180,16190,16160,9080
20241205,091900,10604820230,16180,16180,16190,16170,15407
20241205,091800,10355533210,16180,16120,16180,16100,13345
20241205,091700,10139978480,16120,16090,16140,16060,15027
20241205,091600,9898103020,16090,16080,16100,16050,21868
20241205,091500,9546672620,16070,16050,16120,16030,35478
20241205,091400,8977126400,16040,16040,16070,16040,21337
20241205,091300,8634671350,16060,16100,16100,16040,20067
20241205,091200,8312387740,16090,16130,16140,16080,12882
20241205,091100,8104981210,16140,16190,16200,16030,72319
20241205,091000,6938186360,16190,16220,16230,16180,33540
20241205,090900,6394676240,16220,16240,16240,16200,38589
20241205,090800,5768978560,16230,16250,16270,16230,24987
20241205,090700,5362983590,16250,16310,16320,16250,30998
20241205,090600,4858047340,16320,16320,16330,16310,23408
20241205,090500,4476094240,16330,16300,16330,16300,24819
20241205,090400,4071260200,16300,16350,16360,16280,56735
20241205,090300,3145356490,16350,16410,16410,16340,24001
20241205,090200,2752445100,16400,16410,16440,16370,59048
20241205,090100,1784133740,16440,16480,16510,16410,28051
20241205,090000,1322959620,16490,16570,16570,16420,77307
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211600 45820644180 16090 16090 16090 16090 142596
3 20241205 211500 45820644180 16090 16090 16090 16090 0
4 20241205 211400 45820644180 16090 16090 16090 16090 0
5 20241205 211300 45820644180 16090 16090 16090 16090 0
6 20241205 211200 45820644180 16090 16090 16090 16090 0
7 20241205 211100 45820644180 16090 16090 16090 16090 0
8 20241205 211000 45820644180 16090 16090 16090 16090 0
9 20241205 210900 45820644180 16090 16090 16090 16090 0
10 20241205 210800 45820644180 16090 16090 16090 16090 0
11 20241205 210700 45820644180 16090 16090 16090 16090 0
12 20241205 210600 45820644180 16090 16090 16090 16090 0
13 20241205 210500 45820644180 16090 16090 16090 16090 0
14 20241205 210400 45820644180 16090 16090 16090 16090 0
15 20241205 210300 45820644180 16090 16090 16090 16090 0
16 20241205 210200 45820644180 16090 16090 16090 16090 0
17 20241205 210100 45820644180 16090 16090 16090 16090 0
18 20241205 210000 45820644180 16090 16090 16090 16090 0
19 20241205 205900 45820644180 16090 16090 16090 16090 0
20 20241205 205800 45820644180 16090 16090 16090 16090 0
21 20241205 205700 45820644180 16090 16090 16090 16090 0
22 20241205 205600 45820644180 16090 16090 16090 16090 0
23 20241205 205500 45820644180 16090 16090 16090 16090 0
24 20241205 205400 45820644180 16090 16090 16090 16090 0
25 20241205 205300 45820644180 16090 16090 16090 16090 0
26 20241205 205200 45820644180 16090 16090 16090 16090 0
27 20241205 205100 45820644180 16090 16090 16090 16090 0
28 20241205 205000 45820644180 16090 16090 16090 16090 0
29 20241205 204900 45820644180 16090 16090 16090 16090 0
30 20241205 204800 45820644180 16090 16090 16090 16090 0
31 20241205 204700 45820644180 16090 16090 16090 16090 0
32 20241205 204600 45820644180 16090 16090 16090 16090 142596
33 20241205 204500 45820644180 16090 16090 16090 16090 0
34 20241205 204400 45820644180 16090 16090 16090 16090 0
35 20241205 204300 45820644180 16090 16090 16090 16090 0
36 20241205 204200 45820644180 16090 16090 16090 16090 0
37 20241205 204100 45820644180 16090 16090 16090 16090 0
38 20241205 204000 45820644180 16090 16090 16090 16090 0
39 20241205 203900 45820644180 16090 16090 16090 16090 0
40 20241205 203800 45820644180 16090 16090 16090 16090 0
41 20241205 203700 45820644180 16090 16090 16090 16090 0
42 20241205 203600 45820644180 16090 16090 16090 16090 0
43 20241205 203500 45820644180 16090 16090 16090 16090 0
44 20241205 203400 45820644180 16090 16090 16090 16090 0
45 20241205 203300 45820644180 16090 16090 16090 16090 0
46 20241205 203200 45820644180 16090 16090 16090 16090 0
47 20241205 203100 45820644180 16090 16090 16090 16090 0
48 20241205 203000 45820644180 16090 16090 16090 16090 0
49 20241205 202900 45820644180 16090 16090 16090 16090 0
50 20241205 202800 45820644180 16090 16090 16090 16090 0
51 20241205 202700 45820644180 16090 16090 16090 16090 0
52 20241205 202600 45820644180 16090 16090 16090 16090 0
53 20241205 202500 45820644180 16090 16090 16090 16090 0
54 20241205 202400 45820644180 16090 16090 16090 16090 0
55 20241205 202300 45820644180 16090 16090 16090 16090 0
56 20241205 202200 45820644180 16090 16090 16090 16090 0
57 20241205 202100 45820644180 16090 16090 16090 16090 0
58 20241205 202000 45820644180 16090 16090 16090 16090 0
59 20241205 201900 45820644180 16090 16090 16090 16090 0
60 20241205 201800 45820644180 16090 16090 16090 16090 0
61 20241205 201700 45820644180 16090 16090 16090 16090 0
62 20241205 201600 45820644180 16090 16090 16090 16090 142596
63 20241205 201500 45820644180 16090 16090 16090 16090 0
64 20241205 201400 45820644180 16090 16090 16090 16090 0
65 20241205 201300 45820644180 16090 16090 16090 16090 0
66 20241205 201200 45820644180 16090 16090 16090 16090 0
67 20241205 201100 45820644180 16090 16090 16090 16090 0
68 20241205 201000 45820644180 16090 16090 16090 16090 0
69 20241205 200900 45820644180 16090 16090 16090 16090 0
70 20241205 200800 45820644180 16090 16090 16090 16090 0
71 20241205 200700 45820644180 16090 16090 16090 16090 0
72 20241205 200600 45820644180 16090 16090 16090 16090 0
73 20241205 200500 45820644180 16090 16090 16090 16090 0
74 20241205 200400 45820644180 16090 16090 16090 16090 0
75 20241205 200300 45820644180 16090 16090 16090 16090 0
76 20241205 200200 45820644180 16090 16090 16090 16090 0
77 20241205 200100 45820644180 16090 16090 16090 16090 0
78 20241205 200000 45820644180 16090 16090 16090 16090 0
79 20241205 195900 45820644180 16090 16090 16090 16090 0
80 20241205 195800 45820644180 16090 16090 16090 16090 0
81 20241205 195700 45820644180 16090 16090 16090 16090 0
82 20241205 195600 45820644180 16090 16090 16090 16090 0
83 20241205 195500 45820644180 16090 16090 16090 16090 0
84 20241205 195400 45820644180 16090 16090 16090 16090 0
85 20241205 195300 45820644180 16090 16090 16090 16090 0
86 20241205 195200 45820644180 16090 16090 16090 16090 0
87 20241205 195100 45820644180 16090 16090 16090 16090 0
88 20241205 195000 45820644180 16090 16090 16090 16090 0
89 20241205 194900 45820644180 16090 16090 16090 16090 0
90 20241205 194800 45820644180 16090 16090 16090 16090 0
91 20241205 194700 45820644180 16090 16090 16090 16090 0
92 20241205 194600 45820644180 16090 16090 16090 16090 142596
93 20241205 194500 45820644180 16090 16090 16090 16090 0
94 20241205 194400 45820644180 16090 16090 16090 16090 0
95 20241205 194300 45820644180 16090 16090 16090 16090 0
96 20241205 194200 45820644180 16090 16090 16090 16090 0
97 20241205 194100 45820644180 16090 16090 16090 16090 0
98 20241205 194000 45820644180 16090 16090 16090 16090 0
99 20241205 193900 45820644180 16090 16090 16090 16090 0
100 20241205 193800 45820644180 16090 16090 16090 16090 0
101 20241205 193700 45820644180 16090 16090 16090 16090 0
102 20241205 193600 45820644180 16090 16090 16090 16090 0
103 20241205 193500 45820644180 16090 16090 16090 16090 0
104 20241205 193400 45820644180 16090 16090 16090 16090 0
105 20241205 193300 45820644180 16090 16090 16090 16090 0
106 20241205 193200 45820644180 16090 16090 16090 16090 0
107 20241205 193100 45820644180 16090 16090 16090 16090 0
108 20241205 193000 45820644180 16090 16090 16090 16090 0
109 20241205 192900 45820644180 16090 16090 16090 16090 0
110 20241205 192800 45820644180 16090 16090 16090 16090 0
111 20241205 192700 45820644180 16090 16090 16090 16090 0
112 20241205 192600 45820644180 16090 16090 16090 16090 0
113 20241205 192500 45820644180 16090 16090 16090 16090 0
114 20241205 192400 45820644180 16090 16090 16090 16090 0
115 20241205 192300 45820644180 16090 16090 16090 16090 0
116 20241205 192200 45820644180 16090 16090 16090 16090 0
117 20241205 192100 45820644180 16090 16090 16090 16090 0
118 20241205 192000 45820644180 16090 16090 16090 16090 0
119 20241205 191900 45820644180 16090 16090 16090 16090 0
120 20241205 191800 45820644180 16090 16090 16090 16090 0
121 20241205 191700 45820644180 16090 16090 16090 16090 0
122 20241205 191600 45820644180 16090 16090 16090 16090 142596
123 20241205 191500 45820644180 16090 16090 16090 16090 0
124 20241205 191400 45820644180 16090 16090 16090 16090 0
125 20241205 191300 45820644180 16090 16090 16090 16090 0
126 20241205 191200 45820644180 16090 16090 16090 16090 0
127 20241205 191100 45820644180 16090 16090 16090 16090 0
128 20241205 191000 45820644180 16090 16090 16090 16090 0
129 20241205 190900 45820644180 16090 16090 16090 16090 0
130 20241205 190800 45820644180 16090 16090 16090 16090 0
131 20241205 190700 45820644180 16090 16090 16090 16090 0
132 20241205 190600 45820644180 16090 16090 16090 16090 0
133 20241205 190500 45820644180 16090 16090 16090 16090 0
134 20241205 190400 45820644180 16090 16090 16090 16090 0
135 20241205 190300 45820644180 16090 16090 16090 16090 0
136 20241205 190200 45820644180 16090 16090 16090 16090 0
137 20241205 190100 45820644180 16090 16090 16090 16090 0
138 20241205 190000 45820644180 16090 16090 16090 16090 0
139 20241205 185900 45820644180 16090 16090 16090 16090 0
140 20241205 185800 45820644180 16090 16090 16090 16090 0
141 20241205 185700 45820644180 16090 16090 16090 16090 0
142 20241205 185600 45820644180 16090 16090 16090 16090 0
143 20241205 185500 45820644180 16090 16090 16090 16090 0
144 20241205 185400 45820644180 16090 16090 16090 16090 0
145 20241205 185300 45820644180 16090 16090 16090 16090 0
146 20241205 185200 45820644180 16090 16090 16090 16090 0
147 20241205 185100 45820644180 16090 16090 16090 16090 0
148 20241205 185000 45820644180 16090 16090 16090 16090 0
149 20241205 184900 45820644180 16090 16090 16090 16090 0
150 20241205 184800 45820644180 16090 16090 16090 16090 0
151 20241205 184700 45820644180 16090 16090 16090 16090 0
152 20241205 184600 45820644180 16090 16090 16090 16090 142596
153 20241205 184500 45820644180 16090 16090 16090 16090 0
154 20241205 184400 45820644180 16090 16090 16090 16090 0
155 20241205 184300 45820644180 16090 16090 16090 16090 0
156 20241205 184200 45820644180 16090 16090 16090 16090 0
157 20241205 184100 45820644180 16090 16090 16090 16090 0
158 20241205 184000 45820644180 16090 16090 16090 16090 0
159 20241205 183900 45820644180 16090 16090 16090 16090 0
160 20241205 183800 45820644180 16090 16090 16090 16090 0
161 20241205 183700 45820644180 16090 16090 16090 16090 0
162 20241205 183600 45820644180 16090 16090 16090 16090 0
163 20241205 183500 45820644180 16090 16090 16090 16090 0
164 20241205 183400 45820644180 16090 16090 16090 16090 0
165 20241205 183300 45820644180 16090 16090 16090 16090 0
166 20241205 183200 45820644180 16090 16090 16090 16090 0
167 20241205 183100 45820644180 16090 16090 16090 16090 0
168 20241205 183000 45820644180 16090 16090 16090 16090 0
169 20241205 182900 45820644180 16090 16090 16090 16090 0
170 20241205 182800 45820644180 16090 16090 16090 16090 0
171 20241205 182700 45820644180 16090 16090 16090 16090 0
172 20241205 182600 45820644180 16090 16090 16090 16090 0
173 20241205 182500 45820644180 16090 16090 16090 16090 0
174 20241205 182400 45820644180 16090 16090 16090 16090 0
175 20241205 182300 45820644180 16090 16090 16090 16090 0
176 20241205 182200 45820644180 16090 16090 16090 16090 0
177 20241205 182100 45820644180 16090 16090 16090 16090 0
178 20241205 182000 45820644180 16090 16090 16090 16090 0
179 20241205 181900 45820644180 16090 16090 16090 16090 0
180 20241205 181800 45820644180 16090 16090 16090 16090 0
181 20241205 181700 45820644180 16090 16090 16090 16090 0
182 20241205 181600 45820644180 16090 16090 16090 16090 142596
183 20241205 181500 45820644180 16090 16090 16090 16090 0
184 20241205 181400 45820644180 16090 16090 16090 16090 0
185 20241205 181300 45820644180 16090 16090 16090 16090 0
186 20241205 181200 45820644180 16090 16090 16090 16090 0
187 20241205 181100 45820644180 16090 16090 16090 16090 0
188 20241205 181000 45820644180 16090 16090 16090 16090 0
189 20241205 180900 45820644180 16090 16090 16090 16090 0
190 20241205 180800 45820644180 16090 16090 16090 16090 0
191 20241205 180700 45820644180 16090 16090 16090 16090 0
192 20241205 180600 45820644180 16090 16090 16090 16090 0
193 20241205 180500 45820644180 16090 16090 16090 16090 0
194 20241205 180400 45820644180 16090 16090 16090 16090 0
195 20241205 180300 45820644180 16090 16090 16090 16090 0
196 20241205 180200 45820644180 16090 16090 16090 16090 0
197 20241205 180100 45820644180 16090 16090 16090 16090 0
198 20241205 180000 45820644180 16090 16090 16090 16090 0
199 20241205 175900 45820644180 16090 16090 16090 16090 0
200 20241205 175800 45820644180 16090 16090 16090 16090 0
201 20241205 175700 45820644180 16090 16090 16090 16090 0
202 20241205 175600 45820644180 16090 16090 16090 16090 0
203 20241205 175500 45820644180 16090 16090 16090 16090 0
204 20241205 175400 45820644180 16090 16090 16090 16090 0
205 20241205 175300 45820644180 16090 16090 16090 16090 0
206 20241205 175200 45820644180 16090 16090 16090 16090 0
207 20241205 175100 45820644180 16090 16090 16090 16090 0
208 20241205 175000 45820644180 16090 16090 16090 16090 0
209 20241205 174900 45820644180 16090 16090 16090 16090 0
210 20241205 174800 45820644180 16090 16090 16090 16090 0
211 20241205 174700 45820644180 16090 16090 16090 16090 0
212 20241205 174600 45820644180 16090 16090 16090 16090 142596
213 20241205 174500 45820644180 16090 16090 16090 16090 0
214 20241205 174400 45820644180 16090 16090 16090 16090 0
215 20241205 174300 45820644180 16090 16090 16090 16090 0
216 20241205 174200 45820644180 16090 16090 16090 16090 0
217 20241205 174100 45820644180 16090 16090 16090 16090 0
218 20241205 174000 45820644180 16090 16090 16090 16090 0
219 20241205 173900 45820644180 16090 16090 16090 16090 0
220 20241205 173800 45820644180 16090 16090 16090 16090 0
221 20241205 173700 45820644180 16090 16090 16090 16090 0
222 20241205 173600 45820644180 16090 16090 16090 16090 0
223 20241205 173500 45820644180 16090 16090 16090 16090 0
224 20241205 173400 45820644180 16090 16090 16090 16090 0
225 20241205 173300 45820644180 16090 16090 16090 16090 0
226 20241205 173200 45820644180 16090 16090 16090 16090 0
227 20241205 173100 45820644180 16090 16090 16090 16090 0
228 20241205 173000 45820644180 16090 16090 16090 16090 0
229 20241205 172900 45820644180 16090 16090 16090 16090 0
230 20241205 172800 45820644180 16090 16090 16090 16090 0
231 20241205 172700 45820644180 16090 16090 16090 16090 0
232 20241205 172600 45820644180 16090 16090 16090 16090 0
233 20241205 172500 45820644180 16090 16090 16090 16090 0
234 20241205 172400 45820644180 16090 16090 16090 16090 0
235 20241205 172300 45820644180 16090 16090 16090 16090 0
236 20241205 172200 45820644180 16090 16090 16090 16090 0
237 20241205 172100 45820644180 16090 16090 16090 16090 0
238 20241205 172000 45820644180 16090 16090 16090 16090 0
239 20241205 171900 45820644180 16090 16090 16090 16090 0
240 20241205 171800 45820644180 16090 16090 16090 16090 0
241 20241205 171700 45820644180 16090 16090 16090 16090 0
242 20241205 171600 45820644180 16090 16090 16090 16090 142596
243 20241205 171500 45820644180 16090 16090 16090 16090 0
244 20241205 171400 45820644180 16090 16090 16090 16090 0
245 20241205 171300 45820644180 16090 16090 16090 16090 0
246 20241205 171200 45820644180 16090 16090 16090 16090 0
247 20241205 171100 45820644180 16090 16090 16090 16090 0
248 20241205 171000 45820644180 16090 16090 16090 16090 0
249 20241205 170900 45820644180 16090 16090 16090 16090 0
250 20241205 170800 45820644180 16090 16090 16090 16090 0
251 20241205 170700 45820644180 16090 16090 16090 16090 0
252 20241205 170600 45820644180 16090 16090 16090 16090 0
253 20241205 170500 45820644180 16090 16090 16090 16090 0
254 20241205 170400 45820644180 16090 16090 16090 16090 0
255 20241205 170300 45820644180 16090 16090 16090 16090 0
256 20241205 170200 45820644180 16090 16090 16090 16090 0
257 20241205 170100 45820644180 16090 16090 16090 16090 0
258 20241205 170000 45820644180 16090 16090 16090 16090 0
259 20241205 165900 45820644180 16090 16090 16090 16090 0
260 20241205 165800 45820644180 16090 16090 16090 16090 0
261 20241205 165700 45820644180 16090 16090 16090 16090 0
262 20241205 165600 45820644180 16090 16090 16090 16090 0
263 20241205 165500 45820644180 16090 16090 16090 16090 0
264 20241205 165400 45820644180 16090 16090 16090 16090 0
265 20241205 165300 45820644180 16090 16090 16090 16090 0
266 20241205 165200 45820644180 16090 16090 16090 16090 0
267 20241205 165100 45820644180 16090 16090 16090 16090 0
268 20241205 165000 45820644180 16090 16090 16090 16090 0
269 20241205 164900 45820644180 16090 16090 16090 16090 0
270 20241205 164800 45820644180 16090 16090 16090 16090 0
271 20241205 164700 45820644180 16090 16090 16090 16090 0
272 20241205 164600 45820644180 16090 16090 16090 16090 142596
273 20241205 164500 45820644180 16090 16090 16090 16090 0
274 20241205 164400 45820644180 16090 16090 16090 16090 0
275 20241205 164300 45820644180 16090 16090 16090 16090 0
276 20241205 164200 45820644180 16090 16090 16090 16090 0
277 20241205 164100 45820644180 16090 16090 16090 16090 0
278 20241205 164000 45820644180 16090 16090 16090 16090 0
279 20241205 163900 45820644180 16090 16090 16090 16090 0
280 20241205 163800 45820644180 16090 16090 16090 16090 0
281 20241205 163700 45820644180 16090 16090 16090 16090 0
282 20241205 163600 45820644180 16090 16090 16090 16090 0
283 20241205 163500 45820644180 16090 16090 16090 16090 0
284 20241205 163400 45820644180 16090 16090 16090 16090 0
285 20241205 163300 45820644180 16090 16090 16090 16090 0
286 20241205 163200 45820644180 16090 16090 16090 16090 0
287 20241205 163100 45820644180 16090 16090 16090 16090 0
288 20241205 163000 45820644180 16090 16090 16090 16090 0
289 20241205 162900 45820644180 16090 16090 16090 16090 0
290 20241205 162800 45820644180 16090 16090 16090 16090 0
291 20241205 162700 45820644180 16090 16090 16090 16090 0
292 20241205 162600 45820644180 16090 16090 16090 16090 0
293 20241205 162500 45820644180 16090 16090 16090 16090 0
294 20241205 162400 45820644180 16090 16090 16090 16090 0
295 20241205 162300 45820644180 16090 16090 16090 16090 0
296 20241205 162200 45820644180 16090 16090 16090 16090 0
297 20241205 162100 45820644180 16090 16090 16090 16090 0
298 20241205 162000 45820644180 16090 16090 16090 16090 0
299 20241205 161900 45820644180 16090 16090 16090 16090 0
300 20241205 161800 45820644180 16090 16090 16090 16090 0
301 20241205 161700 45820644180 16090 16090 16090 16090 0
302 20241205 161600 45820644180 16090 16090 16090 16090 142596
303 20241205 161500 45820644180 16090 16090 16090 16090 0
304 20241205 161400 45820644180 16090 16090 16090 16090 0
305 20241205 161300 45820644180 16090 16090 16090 16090 0
306 20241205 161200 45820644180 16090 16090 16090 16090 0
307 20241205 161100 45820644180 16090 16090 16090 16090 0
308 20241205 161000 45820644180 16090 16090 16090 16090 0
309 20241205 160900 45820644180 16090 16090 16090 16090 0
310 20241205 160800 45820644180 16090 16090 16090 16090 0
311 20241205 160700 45820644180 16090 16090 16090 16090 0
312 20241205 160600 45820644180 16090 16090 16090 16090 0
313 20241205 160500 45820644180 16090 16090 16090 16090 0
314 20241205 160400 45820644180 16090 16090 16090 16090 0
315 20241205 160300 45820644180 16090 16090 16090 16090 0
316 20241205 160200 45820644180 16090 16090 16090 16090 0
317 20241205 160100 45820644180 16090 16090 16090 16090 0
318 20241205 160000 45820644180 16090 16090 16090 16090 0
319 20241205 155900 45820644180 16090 16090 16090 16090 0
320 20241205 155800 45820644180 16090 16090 16090 16090 0
321 20241205 155700 45820644180 16090 16090 16090 16090 0
322 20241205 155600 45820644180 16090 16090 16090 16090 0
323 20241205 155500 45820644180 16090 16090 16090 16090 0
324 20241205 155400 45820644180 16090 16090 16090 16090 0
325 20241205 155300 45820644180 16090 16090 16090 16090 0
326 20241205 155200 45820644180 16090 16090 16090 16090 0
327 20241205 155100 45820644180 16090 16090 16090 16090 0
328 20241205 155000 45820644180 16090 16090 16090 16090 0
329 20241205 154900 45820644180 16090 16090 16090 16090 0
330 20241205 154800 45820644180 16090 16090 16090 16090 0
331 20241205 154700 45820644180 16090 16090 16090 16090 0
332 20241205 154600 45820644180 16090 16090 16090 16090 142596
333 20241205 154500 45820644180 16090 16090 16090 16090 0
334 20241205 154400 45820644180 16090 16090 16090 16090 0
335 20241205 154300 45820644180 16090 16090 16090 16090 0
336 20241205 154200 45820644180 16090 16090 16090 16090 0
337 20241205 154100 45820644180 16090 16090 16090 16090 0
338 20241205 154000 45820644180 16090 16090 16090 16090 0
339 20241205 153900 45820644180 16090 16090 16090 16090 0
340 20241205 153800 45820644180 16090 16090 16090 16090 0
341 20241205 153700 45820644180 16090 16090 16090 16090 0
342 20241205 153600 45820644180 16090 16090 16090 16090 0
343 20241205 153500 45820644180 16090 16090 16090 16090 0
344 20241205 153400 45820644180 16090 16090 16090 16090 0
345 20241205 153300 45820644180 16090 16090 16090 16090 0
346 20241205 153200 45820644180 16090 16090 16090 16090 0
347 20241205 153100 45820644180 16090 16090 16090 16090 0
348 20241205 153000 45820644180 16090 16090 16090 16090 142596
349 20241205 152900 43526274540 16090 16090 16090 16090 0
350 20241205 152800 43526274540 16090 16090 16090 16090 0
351 20241205 152700 43526274540 16090 16090 16090 16090 0
352 20241205 152600 43526274540 16090 16090 16090 16090 0
353 20241205 152500 43526274540 16090 16090 16090 16090 0
354 20241205 152400 43526274540 16090 16090 16090 16090 0
355 20241205 152300 43526274540 16090 16090 16090 16090 0
356 20241205 152200 43526274540 16090 16090 16090 16090 0
357 20241205 152100 43526274540 16090 16090 16090 16090 0
358 20241205 152000 43526274540 16090 16090 16090 16090 0
359 20241205 151900 43526274540 16090 16080 16100 16080 5933
360 20241205 151800 43430841740 16090 16080 16090 16070 2620
361 20241205 151700 43388709750 16080 16070 16090 16060 7193
362 20241205 151600 43273069050 16070 16080 16090 16060 7692
363 20241205 151500 43149452180 16090 16080 16090 16070 6416
364 20241205 151400 43046291960 16070 16080 16080 16060 3981
365 20241205 151300 42982325450 16080 16080 16080 16060 3307
366 20241205 151200 42929184890 16070 16070 16080 16060 7552
367 20241205 151100 42807801120 16060 16070 16080 16060 5196
368 20241205 151000 42724332090 16080 16080 16080 16060 3249
369 20241205 150900 42672140790 16060 16080 16080 16060 5476
370 20241205 150800 42584142050 16070 16060 16080 16060 3665
371 20241205 150700 42525244970 16060 16070 16070 16060 3240
372 20241205 150600 42473201480 16060 16070 16080 16060 6864
373 20241205 150500 42362908800 16070 16070 16080 16060 6385
374 20241205 150400 42260300180 16070 16070 16080 16070 4664
375 20241205 150300 42185336370 16080 16080 16090 16070 2959
376 20241205 150200 42137756510 16080 16090 16090 16080 3649
377 20241205 150100 42079079020 16090 16090 16100 16080 3137
378 20241205 150000 42028614990 16090 16080 16090 16070 5698
379 20241205 145900 41936969620 16080 16070 16080 16070 5536
380 20241205 145800 41847988100 16080 16080 16080 16060 4425
381 20241205 145700 41776879170 16070 16070 16080 16060 3890
382 20241205 145600 41714364270 16080 16070 16080 16060 6730
383 20241205 145500 41606207930 16070 16050 16080 16050 3008
384 20241205 145400 41557877540 16050 16060 16080 16050 5729
385 20241205 145300 41465863490 16050 16050 16060 16050 3944
386 20241205 145200 41402560580 16060 16050 16070 16050 8122
387 20241205 145100 41272113800 16060 16050 16070 16050 4471
388 20241205 145000 41200319030 16050 16050 16060 16050 3447
389 20241205 144900 41144979880 16050 16050 16060 16050 6865
390 20241205 144800 41034752060 16050 16050 16060 16040 9214
391 20241205 144700 40886878470 16040 16050 16060 16040 6720
392 20241205 144600 40779026150 16060 16050 16060 16050 7315
393 20241205 144500 40661616350 16050 16050 16060 16050 1953
394 20241205 144400 40630269600 16050 16060 16060 16050 2151
395 20241205 144300 40595742070 16050 16050 16060 16050 2687
396 20241205 144200 40552614140 16060 16050 16060 16050 3308
397 20241205 144100 40499518800 16050 16060 16070 16050 8165
398 20241205 144000 40368403030 16060 16060 16070 16050 4058
399 20241205 143900 40303232540 16050 16050 16060 16040 9325
400 20241205 143800 40153585720 16040 16050 16050 16040 2705
401 20241205 143700 40110187630 16040 16030 16050 16030 7807
402 20241205 143600 39984987560 16040 16040 16040 16030 3172
403 20241205 143500 39934130150 16030 16040 16040 16030 2841
404 20241205 143400 39888580620 16030 16030 16040 16030 6596
405 20241205 143300 39782813180 16040 16040 16050 16030 4914
406 20241205 143200 39703994230 16050 16050 16050 16040 6743
407 20241205 143100 39595822740 16040 16050 16050 16040 2667
408 20241205 143000 39553039290 16040 16050 16060 16040 6765
409 20241205 142900 39444483090 16060 16060 16060 16050 997
410 20241205 142800 39428478350 16050 16060 16070 16050 3518
411 20241205 142700 39371976200 16060 16060 16070 16060 2890
412 20241205 142600 39325550230 16070 16070 16080 16060 3231
413 20241205 142500 39273652540 16070 16070 16080 16070 2182
414 20241205 142400 39238581340 16080 16080 16080 16070 1974
415 20241205 142300 39206852800 16070 16070 16110 16060 4923
416 20241205 142200 39127690700 16070 16080 16100 16070 22751
417 20241205 142100 38761868020 16090 16080 16100 16060 3588
418 20241205 142000 38704177340 16070 16110 16110 16070 4426
419 20241205 141900 38632928660 16100 16110 16110 16100 1383
420 20241205 141800 38610654680 16100 16100 16100 16090 8705
421 20241205 141700 38470505070 16100 16070 16100 16070 9958
422 20241205 141600 38310352950 16070 16070 16080 16070 4356
423 20241205 141500 38240349940 16060 16050 16070 16040 14152
424 20241205 141400 38013164750 16050 16060 16060 16040 978
425 20241205 141300 37997468940 16060 16060 16060 16050 1947
426 20241205 141200 37966218350 16050 16060 16060 16050 2471
427 20241205 141100 37926549790 16050 16060 16060 16050 8941
428 20241205 141000 37783044370 16050 16060 16060 16050 3784
429 20241205 140900 37722305990 16050 16070 16070 16050 3327
430 20241205 140800 37668891710 16060 16080 16080 16060 2036
431 20241205 140700 37636188900 16070 16070 16080 16070 3083
432 20241205 140600 37586641010 16080 16070 16080 16070 1741
433 20241205 140500 37558659860 16070 16080 16080 16070 1628
434 20241205 140400 37532496180 16070 16080 16090 16070 3184
435 20241205 140300 37481307300 16090 16100 16100 16080 948
436 20241205 140200 37466057980 16100 16080 16100 16080 2587
437 20241205 140100 37424440600 16080 16080 16090 16080 7012
438 20241205 140000 37311638430 16080 16080 16090 16070 2240
439 20241205 135900 37275617480 16080 16090 16090 16070 2173
440 20241205 135800 37240674180 16090 16050 16090 16040 33373
441 20241205 135700 36704882240 16040 16040 16050 16040 2436
442 20241205 135600 36665802710 16050 16040 16050 16040 2926
443 20241205 135500 36618869270 16050 16050 16050 16040 7206
444 20241205 135400 36503279190 16040 16050 16050 16040 2980
445 20241205 135300 36455475090 16050 16040 16050 16040 2846
446 20241205 135200 36409824390 16040 16040 16050 16040 8433
447 20241205 135100 36274533640 16050 16040 16050 16040 4951
448 20241205 135000 36195118210 16050 16050 16050 16040 3537
449 20241205 134900 36138365880 16050 16040 16050 16040 4300
450 20241205 134800 36069374230 16050 16040 16050 16040 3067
451 20241205 134700 36020177860 16050 16060 16060 16040 12575
452 20241205 134600 35818371090 16060 16050 16060 16050 1250
453 20241205 134500 35798305480 16050 16050 16060 16050 2284
454 20241205 134400 35761644300 16050 16050 16060 16050 1914
455 20241205 134300 35730921740 16050 16050 16060 16050 25662
456 20241205 134200 35318988370 16050 16050 16060 16050 3638
457 20241205 134100 35260587400 16050 16060 16060 16050 2029
458 20241205 134000 35228017960 16060 16070 16070 16050 5846
459 20241205 133900 35134150240 16060 16060 16070 16060 3204
460 20241205 133800 35082691910 16060 16070 16070 16060 2697
461 20241205 133700 35039374840 16070 16070 16070 16060 951
462 20241205 133600 35024093270 16070 16080 16090 16060 47352
463 20241205 133500 34262684780 16090 16090 16090 16080 11334
464 20241205 133400 34080396640 16090 16090 16090 16080 2785
465 20241205 133300 34035604910 16090 16090 16090 16080 3695
466 20241205 133200 33976178290 16090 16090 16100 16080 5166
467 20241205 133100 33893054890 16100 16100 16110 16100 4317
468 20241205 133000 33823550700 16110 16110 16110 16100 1762
469 20241205 132900 33795175340 16110 16100 16110 16100 3716
470 20241205 132800 33735345630 16100 16110 16110 16100 2179
471 20241205 132700 33700260450 16110 16110 16120 16100 5293
472 20241205 132600 33614989160 16110 16110 16120 16110 1019
473 20241205 132500 33598571550 16110 16120 16120 16110 2072
474 20241205 132400 33565187650 16110 16120 16120 16110 2050
475 20241205 132300 33532160260 16110 16120 16120 16110 2396
476 20241205 132200 33493558020 16120 16110 16120 16100 2042
477 20241205 132100 33460660460 16120 16120 16120 16100 2986
478 20241205 132000 33412540340 16110 16110 16120 16100 3157
479 20241205 131900 33361681910 16120 16120 16120 16110 2053
480 20241205 131800 33328597900 16110 16110 16120 16110 1405
481 20241205 131700 33305963010 16110 16110 16120 16100 4983
482 20241205 131600 33225693610 16110 16110 16110 16090 15937
483 20241205 131500 32969240310 16100 16110 16110 16090 1757
484 20241205 131400 32940951520 16110 16080 16110 16070 6034
485 20241205 131300 32843919250 16080 16070 16080 16060 3824
486 20241205 131200 32782468270 16080 16080 16080 16070 4175
487 20241205 131100 32715372150 16080 16080 16080 16070 933
488 20241205 131000 32700377740 16080 16090 16090 16070 1164
489 20241205 130900 32681666020 16090 16090 16100 16080 4049
490 20241205 130800 32616525730 16100 16110 16110 16100 2193
491 20241205 130700 32581213900 16110 16110 16120 16110 2182
492 20241205 130600 32546060630 16110 16110 16120 16100 3203
493 20241205 130500 32494459540 16110 16120 16120 16110 2513
494 20241205 130400 32453963850 16120 16120 16130 16110 681
495 20241205 130300 32442985850 16110 16090 16120 16090 3716
496 20241205 130200 32383147620 16090 16080 16090 16070 3381
497 20241205 130100 32328771420 16080 16100 16100 16070 2432
498 20241205 130000 32289649170 16090 16120 16130 16090 8636
499 20241205 125900 32150536280 16110 16120 16130 16110 4172
500 20241205 125800 32083289230 16130 16140 16140 16100 8547
501 20241205 125700 31945490780 16130 16150 16150 16130 1929
502 20241205 125600 31914355400 16150 16140 16150 16130 1535
503 20241205 125500 31889583400 16140 16130 16150 16130 1815
504 20241205 125400 31860305760 16130 16140 16160 16120 10868
505 20241205 125300 31684818780 16140 16140 16150 16130 681
506 20241205 125200 31673829830 16140 16140 16150 16130 4738
507 20241205 125100 31597376400 16140 16110 16140 16110 9255
508 20241205 125000 31448193270 16110 16070 16110 16070 15141
509 20241205 124900 31204582080 16070 16060 16070 16060 2869
510 20241205 124800 31158489740 16060 16070 16080 16060 1223
511 20241205 124700 31138839410 16080 16080 16080 16070 2727
512 20241205 124600 31095013260 16080 16060 16080 16060 1714
513 20241205 124500 31067469350 16070 16070 16080 16060 4945
514 20241205 124400 30987987300 16070 16080 16080 16060 1664
515 20241205 124300 30961258920 16080 16070 16080 16060 3687
516 20241205 124200 30902008490 16080 16080 16080 16060 3846
517 20241205 124100 30840205450 16080 16070 16080 16060 2952
518 20241205 124000 30792769490 16070 16070 16070 16060 2444
519 20241205 123900 30753508370 16070 16080 16080 16060 5235
520 20241205 123800 30669399000 16080 16080 16080 16070 5537
521 20241205 123700 30580378590 16080 16070 16080 16070 832
522 20241205 123600 30567006840 16070 16080 16080 16050 2301
523 20241205 123500 30530035380 16080 16070 16080 16060 2228
524 20241205 123400 30494233250 16070 16060 16070 16050 9093
525 20241205 123300 30348201390 16060 16050 16060 16050 3303
526 20241205 123200 30295171920 16060 16070 16070 16050 2611
527 20241205 123100 30253247770 16070 16070 16070 16050 2007
528 20241205 123000 30221015160 16060 16070 16070 16060 552
529 20241205 122900 30212148810 16070 16040 16070 16040 3713
530 20241205 122800 30152539960 16050 16050 16050 16040 2580
531 20241205 122700 30111143170 16060 16070 16070 16050 2288
532 20241205 122600 30074414160 16060 16060 16060 16050 2897
533 20241205 122500 30027893870 16060 16060 16060 16050 3877
534 20241205 122400 29965658050 16060 16060 16070 16050 1423
535 20241205 122300 29942807490 16070 16070 16070 16060 5172
536 20241205 122200 29859730680 16070 16070 16080 16060 2296
537 20241205 122100 29822836360 16070 16070 16080 16070 1926
538 20241205 122000 29791884360 16070 16070 16080 16070 1742
539 20241205 121900 29763881460 16070 16100 16100 16060 2749
540 20241205 121800 29719694600 16100 16100 16100 16080 1002
541 20241205 121700 29703577590 16100 16090 16100 16070 5746
542 20241205 121600 29611126390 16090 16090 16090 16080 1045
543 20241205 121500 29594318320 16090 16090 16090 16080 2288
544 20241205 121400 29557506010 16090 16080 16090 16070 4576
545 20241205 121300 29483920520 16080 16090 16090 16080 2112
546 20241205 121200 29449953130 16090 16090 16090 16070 3475
547 20241205 121100 29394080410 16090 16080 16090 16080 224
548 20241205 121000 29390477300 16080 16070 16080 16060 526
549 20241205 120900 29382023390 16070 16090 16090 16060 4312
550 20241205 120800 29312666150 16090 16060 16100 16060 8921
551 20241205 120700 29169206580 16070 16030 16070 16030 7998
552 20241205 120600 29040844410 16030 16040 16040 16030 1739
553 20241205 120500 29012957890 16040 16040 16040 16030 6058
554 20241205 120400 28915822870 16040 16050 16050 16030 3085
555 20241205 120300 28866360980 16040 16040 16050 16030 14175
556 20241205 120200 28638986380 16050 16050 16060 16040 19686
557 20241205 120100 28323047230 16060 16060 16060 16050 3583
558 20241205 120000 28265533160 16060 16060 16070 16050 2223
559 20241205 115900 28229848820 16060 16070 16070 16050 4327
560 20241205 115800 28160371620 16060 16070 16070 16050 5493
561 20241205 115700 28072170790 16060 16070 16080 16060 2347
562 20241205 115600 28034475430 16070 16060 16070 16060 2995
563 20241205 115500 27986360650 16070 16060 16070 16050 4422
564 20241205 115400 27915332410 16060 16060 16060 16050 3283
565 20241205 115300 27862630670 16060 16060 16060 16050 4767
566 20241205 115200 27786089230 16060 16070 16070 16050 5277
567 20241205 115100 27701355640 16070 16060 16070 16050 4112
568 20241205 115000 27635336560 16060 16050 16060 16050 8050
569 20241205 114900 27506094370 16050 16060 16070 16050 2387
570 20241205 114800 27467762060 16060 16060 16060 16050 3201
571 20241205 114700 27416382520 16060 16070 16070 16050 7707
572 20241205 114600 27292610730 16070 16060 16070 16060 4750
573 20241205 114500 27216322470 16070 16080 16080 16070 4268
574 20241205 114400 27147734430 16080 16070 16090 16060 4353
575 20241205 114300 27077758890 16060 16070 16080 16060 4868
576 20241205 114200 26999544520 16070 16080 16080 16060 4446
577 20241205 114100 26928089440 16080 16070 16080 16060 6598
578 20241205 114000 26822071600 16080 16090 16090 16070 4793
579 20241205 113900 26745026510 16080 16080 16090 16070 4131
580 20241205 113800 26678605040 16080 16090 16090 16080 1841
581 20241205 113700 26649001310 16090 16080 16090 16060 8048
582 20241205 113600 26519645010 16080 16070 16080 16060 3039
583 20241205 113500 26470814330 16070 16070 16070 16060 3848
584 20241205 113400 26409003380 16060 16070 16080 16060 2663
585 20241205 113300 26366216800 16070 16060 16070 16060 3871
586 20241205 113200 26304027660 16070 16070 16070 16060 5715
587 20241205 113100 26212228820 16070 16070 16070 16060 2644
588 20241205 113000 26169758100 16060 16060 16070 16060 5293
589 20241205 112900 26084736820 16060 16060 16070 16050 10958
590 20241205 112800 25908758360 16060 16060 16060 16050 26694
591 20241205 112700 25480306750 16060 16070 16070 16050 10261
592 20241205 112600 25315525320 16070 16060 16070 16060 3504
593 20241205 112500 25259248230 16070 16060 16070 16060 4950
594 20241205 112400 25179733640 16060 16070 16070 16060 5726
595 20241205 112300 25087756270 16070 16080 16080 16060 2815
596 20241205 112200 25042535780 16080 16060 16090 16060 4079
597 20241205 112100 24976964680 16070 16070 16080 16060 4220
598 20241205 112000 24909158190 16080 16080 16080 16070 7308
599 20241205 111900 24791699070 16080 16080 16080 16070 5193
600 20241205 111800 24708204610 16080 16100 16100 16080 3487
601 20241205 111700 24652114830 16100 16100 16100 16090 2882
602 20241205 111600 24605736850 16100 16100 16100 16090 3628
603 20241205 111500 24547342340 16090 16100 16100 16090 3516
604 20241205 111400 24490753330 16090 16100 16100 16090 2972
605 20241205 111300 24442932500 16100 16090 16100 16080 13575
606 20241205 111200 24224481150 16090 16090 16100 16080 5812
607 20241205 111100 24130972780 16090 16100 16100 16090 2960
608 20241205 111000 24083343900 16090 16110 16110 16090 5694
609 20241205 110900 23991725340 16100 16110 16120 16100 33883
610 20241205 110800 23446191990 16120 16110 16120 16110 6893
611 20241205 110700 23335140830 16120 16110 16120 16110 5099
612 20241205 110600 23252980790 16120 16120 16120 16110 2155
613 20241205 110500 23218260490 16110 16120 16130 16110 4390
614 20241205 110400 23147499620 16120 16110 16120 16110 2207
615 20241205 110300 23111940370 16100 16130 16130 16100 4503
616 20241205 110200 23039348850 16130 16110 16130 16110 9334
617 20241205 110100 22888925680 16120 16120 16120 16110 1408
618 20241205 110000 22866241390 16110 16110 16120 16100 3368
619 20241205 105900 22811982860 16110 16110 16120 16110 1659
620 20241205 105800 22785254550 16120 16100 16120 16100 5250
621 20241205 105700 22700689860 16100 16110 16110 16100 4802
622 20241205 105600 22623343030 16100 16120 16120 16100 3644
623 20241205 105500 22564653110 16120 16110 16120 16100 9673
624 20241205 105400 22408818490 16110 16110 16120 16110 15151
625 20241205 105300 22164730340 16110 16130 16130 16110 21591
626 20241205 105200 21816590100 16130 16140 16140 16130 2447
627 20241205 105100 21777110590 16140 16130 16140 16130 3425
628 20241205 105000 21721838200 16140 16140 16140 16130 3203
629 20241205 104900 21670153100 16140 16130 16140 16130 10230
630 20241205 104800 21505095180 16140 16130 16140 16130 1646
631 20241205 104700 21478541750 16130 16120 16140 16120 2908
632 20241205 104600 21431647710 16120 16140 16140 16120 10351
633 20241205 104500 21264687550 16130 16140 16140 16130 7786
634 20241205 104400 21139086160 16130 16130 16150 16130 2039
635 20241205 104300 21106182320 16130 16140 16150 16130 3396
636 20241205 104200 21051377700 16130 16120 16140 16120 2599
637 20241205 104100 21009457490 16130 16120 16130 16120 2280
638 20241205 104000 20972697720 16120 16120 16160 16120 5069
639 20241205 103900 20890922490 16120 16130 16130 16120 5158
640 20241205 103800 20807735820 16120 16130 16130 16120 3005
641 20241205 103700 20759292410 16130 16130 16130 16120 11433
642 20241205 103600 20574916710 16130 16140 16150 16130 4702
643 20241205 103500 20499042290 16140 16150 16160 16140 34269
644 20241205 103400 19945597250 16150 16160 16170 16150 6988
645 20241205 103300 19832678890 16170 16180 16180 16160 6984
646 20241205 103200 19719754030 16180 16170 16180 16170 3549
647 20241205 103100 19662364230 16170 16170 16180 16160 3864
648 20241205 103000 19599880430 16170 16190 16190 16160 6177
649 20241205 102900 19499951260 16180 16210 16210 16180 1412
650 20241205 102800 19477083250 16210 16200 16220 16170 12898
651 20241205 102700 19268157470 16200 16170 16200 16160 28966
652 20241205 102600 18799649420 16170 16170 16170 16160 2871
653 20241205 102500 18753247070 16170 16170 16170 16160 2863
654 20241205 102400 18706976430 16170 16170 16180 16160 15198
655 20241205 102300 18461265050 16180 16180 16180 16170 3833
656 20241205 102200 18399281260 16170 16180 16180 16170 5469
657 20241205 102100 18310841850 16180 16170 16180 16170 4375
658 20241205 102000 18240081920 16170 16190 16200 16170 31006
659 20241205 101900 17738295600 16190 16200 16200 16190 1595
660 20241205 101800 17712466560 16190 16200 16200 16190 3059
661 20241205 101700 17662924780 16200 16200 16200 16190 2418
662 20241205 101600 17623766890 16200 16210 16210 16190 7289
663 20241205 101500 17505684100 16210 16210 16210 16200 2998
664 20241205 101400 17457094120 16210 16210 16220 16210 3545
665 20241205 101300 17399615700 16210 16210 16220 16200 12012
666 20241205 101200 17204916430 16200 16200 16220 16200 11725
667 20241205 101100 17014886080 16200 16200 16210 16200 2621
668 20241205 101000 16972421900 16210 16210 16210 16190 5488
669 20241205 100900 16883515640 16210 16220 16220 16190 7090
670 20241205 100800 16768668570 16220 16210 16230 16210 4919
671 20241205 100700 16688897910 16210 16210 16220 16200 2175
672 20241205 100600 16653649870 16210 16190 16210 16190 3392
673 20241205 100500 16598715940 16190 16210 16210 16190 6314
674 20241205 100400 16496429180 16210 16210 16220 16210 1519
675 20241205 100300 16471805420 16220 16200 16220 16190 6742
676 20241205 100200 16362534250 16200 16200 16200 16190 4578
677 20241205 100100 16288401060 16200 16200 16210 16190 6920
678 20241205 100000 16176301180 16200 16210 16210 16190 8001
679 20241205 095900 16046688590 16200 16200 16200 16190 4605
680 20241205 095800 15972097340 16190 16210 16210 16190 8095
681 20241205 095700 15840940450 16210 16220 16220 16200 4749
682 20241205 095600 15763989300 16200 16200 16230 16190 9084
683 20241205 095500 15616775390 16200 16200 16200 16190 875
684 20241205 095400 15602602070 16200 16180 16200 16180 12165
685 20241205 095300 15405648100 16180 16170 16180 16170 3752
686 20241205 095200 15344947160 16170 16180 16190 16170 7999
687 20241205 095100 15215531970 16180 16190 16190 16180 4426
688 20241205 095000 15143914810 16180 16180 16190 16180 4219
689 20241205 094900 15075641870 16180 16190 16190 16170 2366
690 20241205 094800 15037360300 16190 16200 16200 16190 5615
691 20241205 094700 14946446050 16190 16180 16190 16170 12574
692 20241205 094600 14743021780 16170 16180 16180 16170 4508
693 20241205 094500 14670100400 16190 16190 16200 16180 3310
694 20241205 094400 14616515010 16190 16170 16190 16170 4742
695 20241205 094300 14539789450 16180 16220 16230 16170 17128
696 20241205 094200 14262396240 16220 16210 16230 16210 6733
697 20241205 094100 14153150880 16210 16190 16220 16180 9002
698 20241205 094000 14007299050 16190 16170 16190 16160 5835
699 20241205 093900 13912947380 16180 16170 16180 16160 4581
700 20241205 093800 13838875250 16170 16190 16200 16160 10173
701 20241205 093700 13674332740 16190 16180 16220 16180 7408
702 20241205 093600 13554354040 16180 16170 16180 16170 3181
703 20241205 093500 13502912840 16170 16180 16190 16160 18028
704 20241205 093400 13211280630 16190 16190 16190 16180 3944
705 20241205 093300 13147456950 16190 16210 16220 16180 18825
706 20241205 093200 12842565940 16210 16200 16220 16200 4334
707 20241205 093100 12772314680 16200 16200 16220 16190 5688
708 20241205 093000 12680156530 16200 16220 16230 16200 7722
709 20241205 092900 12554979870 16230 16220 16240 16210 20034
710 20241205 092800 12229923080 16220 16180 16220 16170 12024
711 20241205 092700 12035048170 16180 16200 16210 16180 4171
712 20241205 092600 11967533380 16200 16180 16210 16170 13530
713 20241205 092500 11748514680 16190 16160 16200 16160 15422
714 20241205 092400 11498971890 16160 16150 16160 16140 15063
715 20241205 092300 11255605520 16150 16140 16160 16130 4377
716 20241205 092200 11184940870 16140 16170 16180 16130 11190
717 20241205 092100 11004172290 16170 16170 16190 16160 15613
718 20241205 092000 10751665500 16170 16180 16190 16160 9080
719 20241205 091900 10604820230 16180 16180 16190 16170 15407
720 20241205 091800 10355533210 16180 16120 16180 16100 13345
721 20241205 091700 10139978480 16120 16090 16140 16060 15027
722 20241205 091600 9898103020 16090 16080 16100 16050 21868
723 20241205 091500 9546672620 16070 16050 16120 16030 35478
724 20241205 091400 8977126400 16040 16040 16070 16040 21337
725 20241205 091300 8634671350 16060 16100 16100 16040 20067
726 20241205 091200 8312387740 16090 16130 16140 16080 12882
727 20241205 091100 8104981210 16140 16190 16200 16030 72319
728 20241205 091000 6938186360 16190 16220 16230 16180 33540
729 20241205 090900 6394676240 16220 16240 16240 16200 38589
730 20241205 090800 5768978560 16230 16250 16270 16230 24987
731 20241205 090700 5362983590 16250 16310 16320 16250 30998
732 20241205 090600 4858047340 16320 16320 16330 16310 23408
733 20241205 090500 4476094240 16330 16300 16330 16300 24819
734 20241205 090400 4071260200 16300 16350 16360 16280 56735
735 20241205 090300 3145356490 16350 16410 16410 16340 24001
736 20241205 090200 2752445100 16400 16410 16440 16370 59048
737 20241205 090100 1784133740 16440 16480 16510 16410 28051
738 20241205 090000 1322959620 16490 16570 16570 16420 77307