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

Update 2024-12-09 2940 candle_min

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

767
443060/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214500,8415021300,124100,124100,124100,124100,1997
20241209,214400,8415021300,124100,124100,124100,124100,0
20241209,214300,8415021300,124100,124100,124100,124100,0
20241209,214200,8415021300,124100,124100,124100,124100,0
20241209,214100,8415021300,124100,124100,124100,124100,0
20241209,214000,8415021300,124100,124100,124100,124100,0
20241209,213900,8415021300,124100,124100,124100,124100,0
20241209,213800,8415021300,124100,124100,124100,124100,0
20241209,213700,8415021300,124100,124100,124100,124100,0
20241209,213600,8415021300,124100,124100,124100,124100,0
20241209,213500,8415021300,124100,124100,124100,124100,0
20241209,213400,8415021300,124100,124100,124100,124100,0
20241209,213300,8415021300,124100,124100,124100,124100,0
20241209,213200,8415021300,124100,124100,124100,124100,0
20241209,213100,8415021300,124100,124100,124100,124100,0
20241209,213000,8415021300,124100,124100,124100,124100,0
20241209,212900,8415021300,124100,124100,124100,124100,0
20241209,212800,8415021300,124100,124100,124100,124100,0
20241209,212700,8415021300,124100,124100,124100,124100,0
20241209,212600,8415021300,124100,124100,124100,124100,0
20241209,212500,8415021300,124100,124100,124100,124100,0
20241209,212400,8415021300,124100,124100,124100,124100,0
20241209,212300,8415021300,124100,124100,124100,124100,0
20241209,212200,8415021300,124100,124100,124100,124100,0
20241209,212100,8415021300,124100,124100,124100,124100,0
20241209,212000,8415021300,124100,124100,124100,124100,0
20241209,211900,8415021300,124100,124100,124100,124100,0
20241209,211800,8415021300,124100,124100,124100,124100,0
20241209,211700,8415021300,124100,124100,124100,124100,0
20241209,211600,8415021300,124100,124100,124100,124100,0
20241209,211500,8415021300,124100,124100,124100,124100,1997
20241209,211400,8415021300,124100,124100,124100,124100,0
20241209,211300,8415021300,124100,124100,124100,124100,0
20241209,211200,8415021300,124100,124100,124100,124100,0
20241209,211100,8415021300,124100,124100,124100,124100,0
20241209,211000,8415021300,124100,124100,124100,124100,0
20241209,210900,8415021300,124100,124100,124100,124100,0
20241209,210800,8415021300,124100,124100,124100,124100,0
20241209,210700,8415021300,124100,124100,124100,124100,0
20241209,210600,8415021300,124100,124100,124100,124100,0
20241209,210500,8415021300,124100,124100,124100,124100,0
20241209,210400,8415021300,124100,124100,124100,124100,0
20241209,210300,8415021300,124100,124100,124100,124100,0
20241209,210200,8415021300,124100,124100,124100,124100,0
20241209,210100,8415021300,124100,124100,124100,124100,0
20241209,210000,8415021300,124100,124100,124100,124100,0
20241209,205900,8415021300,124100,124100,124100,124100,0
20241209,205800,8415021300,124100,124100,124100,124100,0
20241209,205700,8415021300,124100,124100,124100,124100,0
20241209,205600,8415021300,124100,124100,124100,124100,0
20241209,205500,8415021300,124100,124100,124100,124100,0
20241209,205400,8415021300,124100,124100,124100,124100,0
20241209,205300,8415021300,124100,124100,124100,124100,0
20241209,205200,8415021300,124100,124100,124100,124100,0
20241209,205100,8415021300,124100,124100,124100,124100,0
20241209,205000,8415021300,124100,124100,124100,124100,0
20241209,204900,8415021300,124100,124100,124100,124100,0
20241209,204800,8415021300,124100,124100,124100,124100,0
20241209,204700,8415021300,124100,124100,124100,124100,0
20241209,204600,8415021300,124100,124100,124100,124100,0
20241209,204500,8415021300,124100,124100,124100,124100,1997
20241209,204400,8415021300,124100,124100,124100,124100,0
20241209,204300,8415021300,124100,124100,124100,124100,0
20241209,204200,8415021300,124100,124100,124100,124100,0
20241209,204100,8415021300,124100,124100,124100,124100,0
20241209,204000,8415021300,124100,124100,124100,124100,0
20241209,203900,8415021300,124100,124100,124100,124100,0
20241209,203800,8415021300,124100,124100,124100,124100,0
20241209,203700,8415021300,124100,124100,124100,124100,0
20241209,203600,8415021300,124100,124100,124100,124100,0
20241209,203500,8415021300,124100,124100,124100,124100,0
20241209,203400,8415021300,124100,124100,124100,124100,0
20241209,203300,8415021300,124100,124100,124100,124100,0
20241209,203200,8415021300,124100,124100,124100,124100,0
20241209,203100,8415021300,124100,124100,124100,124100,0
20241209,203000,8415021300,124100,124100,124100,124100,0
20241209,202900,8415021300,124100,124100,124100,124100,0
20241209,202800,8415021300,124100,124100,124100,124100,0
20241209,202700,8415021300,124100,124100,124100,124100,0
20241209,202600,8415021300,124100,124100,124100,124100,0
20241209,202500,8415021300,124100,124100,124100,124100,0
20241209,202400,8415021300,124100,124100,124100,124100,0
20241209,202300,8415021300,124100,124100,124100,124100,0
20241209,202200,8415021300,124100,124100,124100,124100,0
20241209,202100,8415021300,124100,124100,124100,124100,0
20241209,202000,8415021300,124100,124100,124100,124100,0
20241209,201900,8415021300,124100,124100,124100,124100,0
20241209,201800,8415021300,124100,124100,124100,124100,0
20241209,201700,8415021300,124100,124100,124100,124100,0
20241209,201600,8415021300,124100,124100,124100,124100,0
20241209,201500,8415021300,124100,124100,124100,124100,1997
20241209,201400,8415021300,124100,124100,124100,124100,0
20241209,201300,8415021300,124100,124100,124100,124100,0
20241209,201200,8415021300,124100,124100,124100,124100,0
20241209,201100,8415021300,124100,124100,124100,124100,0
20241209,201000,8415021300,124100,124100,124100,124100,0
20241209,200900,8415021300,124100,124100,124100,124100,0
20241209,200800,8415021300,124100,124100,124100,124100,0
20241209,200700,8415021300,124100,124100,124100,124100,0
20241209,200600,8415021300,124100,124100,124100,124100,0
20241209,200500,8415021300,124100,124100,124100,124100,0
20241209,200400,8415021300,124100,124100,124100,124100,0
20241209,200300,8415021300,124100,124100,124100,124100,0
20241209,200200,8415021300,124100,124100,124100,124100,0
20241209,200100,8415021300,124100,124100,124100,124100,0
20241209,200000,8415021300,124100,124100,124100,124100,0
20241209,195900,8415021300,124100,124100,124100,124100,0
20241209,195800,8415021300,124100,124100,124100,124100,0
20241209,195700,8415021300,124100,124100,124100,124100,0
20241209,195600,8415021300,124100,124100,124100,124100,0
20241209,195500,8415021300,124100,124100,124100,124100,0
20241209,195400,8415021300,124100,124100,124100,124100,0
20241209,195300,8415021300,124100,124100,124100,124100,0
20241209,195200,8415021300,124100,124100,124100,124100,0
20241209,195100,8415021300,124100,124100,124100,124100,0
20241209,195000,8415021300,124100,124100,124100,124100,0
20241209,194900,8415021300,124100,124100,124100,124100,0
20241209,194800,8415021300,124100,124100,124100,124100,0
20241209,194700,8415021300,124100,124100,124100,124100,0
20241209,194600,8415021300,124100,124100,124100,124100,0
20241209,194500,8415021300,124100,124100,124100,124100,1997
20241209,194400,8415021300,124100,124100,124100,124100,0
20241209,194300,8415021300,124100,124100,124100,124100,0
20241209,194200,8415021300,124100,124100,124100,124100,0
20241209,194100,8415021300,124100,124100,124100,124100,0
20241209,194000,8415021300,124100,124100,124100,124100,0
20241209,193900,8415021300,124100,124100,124100,124100,0
20241209,193800,8415021300,124100,124100,124100,124100,0
20241209,193700,8415021300,124100,124100,124100,124100,0
20241209,193600,8415021300,124100,124100,124100,124100,0
20241209,193500,8415021300,124100,124100,124100,124100,0
20241209,193400,8415021300,124100,124100,124100,124100,0
20241209,193300,8415021300,124100,124100,124100,124100,0
20241209,193200,8415021300,124100,124100,124100,124100,0
20241209,193100,8415021300,124100,124100,124100,124100,0
20241209,193000,8415021300,124100,124100,124100,124100,0
20241209,192900,8415021300,124100,124100,124100,124100,0
20241209,192800,8415021300,124100,124100,124100,124100,0
20241209,192700,8415021300,124100,124100,124100,124100,0
20241209,192600,8415021300,124100,124100,124100,124100,0
20241209,192500,8415021300,124100,124100,124100,124100,0
20241209,192400,8415021300,124100,124100,124100,124100,0
20241209,192300,8415021300,124100,124100,124100,124100,0
20241209,192200,8415021300,124100,124100,124100,124100,0
20241209,192100,8415021300,124100,124100,124100,124100,0
20241209,192000,8415021300,124100,124100,124100,124100,0
20241209,191900,8415021300,124100,124100,124100,124100,0
20241209,191800,8415021300,124100,124100,124100,124100,0
20241209,191700,8415021300,124100,124100,124100,124100,0
20241209,191600,8415021300,124100,124100,124100,124100,0
20241209,191500,8415021300,124100,124100,124100,124100,1997
20241209,191400,8415021300,124100,124100,124100,124100,0
20241209,191300,8415021300,124100,124100,124100,124100,0
20241209,191200,8415021300,124100,124100,124100,124100,0
20241209,191100,8415021300,124100,124100,124100,124100,0
20241209,191000,8415021300,124100,124100,124100,124100,0
20241209,190900,8415021300,124100,124100,124100,124100,0
20241209,190800,8415021300,124100,124100,124100,124100,0
20241209,190700,8415021300,124100,124100,124100,124100,0
20241209,190600,8415021300,124100,124100,124100,124100,0
20241209,190500,8415021300,124100,124100,124100,124100,0
20241209,190400,8415021300,124100,124100,124100,124100,0
20241209,190300,8415021300,124100,124100,124100,124100,0
20241209,190200,8415021300,124100,124100,124100,124100,0
20241209,190100,8415021300,124100,124100,124100,124100,0
20241209,190000,8415021300,124100,124100,124100,124100,0
20241209,185900,8415021300,124100,124100,124100,124100,0
20241209,185800,8415021300,124100,124100,124100,124100,0
20241209,185700,8415021300,124100,124100,124100,124100,0
20241209,185600,8415021300,124100,124100,124100,124100,0
20241209,185500,8415021300,124100,124100,124100,124100,0
20241209,185400,8415021300,124100,124100,124100,124100,0
20241209,185300,8415021300,124100,124100,124100,124100,0
20241209,185200,8415021300,124100,124100,124100,124100,0
20241209,185100,8415021300,124100,124100,124100,124100,0
20241209,185000,8415021300,124100,124100,124100,124100,0
20241209,184900,8415021300,124100,124100,124100,124100,0
20241209,184800,8415021300,124100,124100,124100,124100,0
20241209,184700,8415021300,124100,124100,124100,124100,0
20241209,184600,8415021300,124100,124100,124100,124100,0
20241209,184500,8415021300,124100,124100,124100,124100,1997
20241209,184400,8415021300,124100,124100,124100,124100,0
20241209,184300,8415021300,124100,124100,124100,124100,0
20241209,184200,8415021300,124100,124100,124100,124100,0
20241209,184100,8415021300,124100,124100,124100,124100,0
20241209,184000,8415021300,124100,124100,124100,124100,0
20241209,183900,8415021300,124100,124100,124100,124100,0
20241209,183800,8415021300,124100,124100,124100,124100,0
20241209,183700,8415021300,124100,124100,124100,124100,0
20241209,183600,8415021300,124100,124100,124100,124100,0
20241209,183500,8415021300,124100,124100,124100,124100,0
20241209,183400,8415021300,124100,124100,124100,124100,0
20241209,183300,8415021300,124100,124100,124100,124100,0
20241209,183200,8415021300,124100,124100,124100,124100,0
20241209,183100,8415021300,124100,124100,124100,124100,0
20241209,183000,8415021300,124100,124100,124100,124100,0
20241209,182900,8415021300,124100,124100,124100,124100,0
20241209,182800,8415021300,124100,124100,124100,124100,0
20241209,182700,8415021300,124100,124100,124100,124100,0
20241209,182600,8415021300,124100,124100,124100,124100,0
20241209,182500,8415021300,124100,124100,124100,124100,0
20241209,182400,8415021300,124100,124100,124100,124100,0
20241209,182300,8415021300,124100,124100,124100,124100,0
20241209,182200,8415021300,124100,124100,124100,124100,0
20241209,182100,8415021300,124100,124100,124100,124100,0
20241209,182000,8415021300,124100,124100,124100,124100,0
20241209,181900,8415021300,124100,124100,124100,124100,0
20241209,181800,8415021300,124100,124100,124100,124100,0
20241209,181700,8415021300,124100,124100,124100,124100,0
20241209,181600,8415021300,124100,124100,124100,124100,0
20241209,181500,8415021300,124100,124100,124100,124100,1997
20241209,181400,8415021300,124100,124100,124100,124100,0
20241209,181300,8415021300,124100,124100,124100,124100,0
20241209,181200,8415021300,124100,124100,124100,124100,0
20241209,181100,8415021300,124100,124100,124100,124100,0
20241209,181000,8415021300,124100,124100,124100,124100,0
20241209,180900,8415021300,124100,124100,124100,124100,0
20241209,180800,8415021300,124100,124100,124100,124100,0
20241209,180700,8415021300,124100,124100,124100,124100,0
20241209,180600,8415021300,124100,124100,124100,124100,0
20241209,180500,8415021300,124100,124100,124100,124100,0
20241209,180400,8415021300,124100,124100,124100,124100,0
20241209,180300,8415021300,124100,124100,124100,124100,0
20241209,180200,8415021300,124100,124100,124100,124100,0
20241209,180100,8415021300,124100,124100,124100,124100,0
20241209,180000,8415021300,124100,124100,124100,124100,0
20241209,175900,8415021300,124100,124100,124100,124100,0
20241209,175800,8415021300,124100,124100,124100,124100,0
20241209,175700,8415021300,124100,124100,124100,124100,0
20241209,175600,8415021300,124100,124100,124100,124100,0
20241209,175500,8415021300,124100,124100,124100,124100,0
20241209,175400,8415021300,124100,124100,124100,124100,0
20241209,175300,8415021300,124100,124100,124100,124100,0
20241209,175200,8415021300,124100,124100,124100,124100,0
20241209,175100,8415021300,124100,124100,124100,124100,0
20241209,175000,8415021300,124100,124100,124100,124100,0
20241209,174900,8415021300,124100,124100,124100,124100,0
20241209,174800,8415021300,124100,124100,124100,124100,0
20241209,174700,8415021300,124100,124100,124100,124100,0
20241209,174600,8415021300,124100,124100,124100,124100,0
20241209,174500,8415021300,124100,124100,124100,124100,1997
20241209,174400,8415021300,124100,124100,124100,124100,0
20241209,174300,8415021300,124100,124100,124100,124100,0
20241209,174200,8415021300,124100,124100,124100,124100,0
20241209,174100,8415021300,124100,124100,124100,124100,0
20241209,174000,8415021300,124100,124100,124100,124100,0
20241209,173900,8415021300,124100,124100,124100,124100,0
20241209,173800,8415021300,124100,124100,124100,124100,0
20241209,173700,8415021300,124100,124100,124100,124100,0
20241209,173600,8415021300,124100,124100,124100,124100,0
20241209,173500,8415021300,124100,124100,124100,124100,0
20241209,173400,8415021300,124100,124100,124100,124100,0
20241209,173300,8415021300,124100,124100,124100,124100,0
20241209,173200,8415021300,124100,124100,124100,124100,0
20241209,173100,8415021300,124100,124100,124100,124100,0
20241209,173000,8415021300,124100,124100,124100,124100,0
20241209,172900,8415021300,124100,124100,124100,124100,0
20241209,172800,8415021300,124100,124100,124100,124100,0
20241209,172700,8415021300,124100,124100,124100,124100,0
20241209,172600,8415021300,124100,124100,124100,124100,0
20241209,172500,8415021300,124100,124100,124100,124100,0
20241209,172400,8415021300,124100,124100,124100,124100,0
20241209,172300,8415021300,124100,124100,124100,124100,0
20241209,172200,8415021300,124100,124100,124100,124100,0
20241209,172100,8415021300,124100,124100,124100,124100,0
20241209,172000,8415021300,124100,124100,124100,124100,0
20241209,171900,8415021300,124100,124100,124100,124100,0
20241209,171800,8415021300,124100,124100,124100,124100,0
20241209,171700,8415021300,124100,124100,124100,124100,0
20241209,171600,8415021300,124100,124100,124100,124100,0
20241209,171500,8415021300,124100,124100,124100,124100,1997
20241209,171400,8415021300,124100,124100,124100,124100,0
20241209,171300,8415021300,124100,124100,124100,124100,0
20241209,171200,8415021300,124100,124100,124100,124100,0
20241209,171100,8415021300,124100,124100,124100,124100,0
20241209,171000,8415021300,124100,124100,124100,124100,0
20241209,170900,8415021300,124100,124100,124100,124100,0
20241209,170800,8415021300,124100,124100,124100,124100,0
20241209,170700,8415021300,124100,124100,124100,124100,0
20241209,170600,8415021300,124100,124100,124100,124100,0
20241209,170500,8415021300,124100,124100,124100,124100,0
20241209,170400,8415021300,124100,124100,124100,124100,0
20241209,170300,8415021300,124100,124100,124100,124100,0
20241209,170200,8415021300,124100,124100,124100,124100,0
20241209,170100,8415021300,124100,124100,124100,124100,0
20241209,170000,8415021300,124100,124100,124100,124100,0
20241209,165900,8415021300,124100,124100,124100,124100,0
20241209,165800,8415021300,124100,124100,124100,124100,0
20241209,165700,8415021300,124100,124100,124100,124100,0
20241209,165600,8415021300,124100,124100,124100,124100,0
20241209,165500,8415021300,124100,124100,124100,124100,0
20241209,165400,8415021300,124100,124100,124100,124100,0
20241209,165300,8415021300,124100,124100,124100,124100,0
20241209,165200,8415021300,124100,124100,124100,124100,0
20241209,165100,8415021300,124100,124100,124100,124100,0
20241209,165000,8415021300,124100,124100,124100,124100,0
20241209,164900,8415021300,124100,124100,124100,124100,0
20241209,164800,8415021300,124100,124100,124100,124100,0
20241209,164700,8415021300,124100,124100,124100,124100,0
20241209,164600,8415021300,124100,124100,124100,124100,0
20241209,164500,8415021300,124100,124100,124100,124100,1997
20241209,164400,8415021300,124100,124100,124100,124100,0
20241209,164300,8415021300,124100,124100,124100,124100,0
20241209,164200,8415021300,124100,124100,124100,124100,0
20241209,164100,8415021300,124100,124100,124100,124100,0
20241209,164000,8415021300,124100,124100,124100,124100,0
20241209,163900,8415021300,124100,124100,124100,124100,0
20241209,163800,8415021300,124100,124100,124100,124100,0
20241209,163700,8415021300,124100,124100,124100,124100,0
20241209,163600,8415021300,124100,124100,124100,124100,0
20241209,163500,8415021300,124100,124100,124100,124100,0
20241209,163400,8415021300,124100,124100,124100,124100,0
20241209,163300,8415021300,124100,124100,124100,124100,0
20241209,163200,8415021300,124100,124100,124100,124100,0
20241209,163100,8415021300,124100,124100,124100,124100,0
20241209,163000,8415021300,124100,124100,124100,124100,0
20241209,162900,8415021300,124100,124100,124100,124100,0
20241209,162800,8415021300,124100,124100,124100,124100,0
20241209,162700,8415021300,124100,124100,124100,124100,0
20241209,162600,8415021300,124100,124100,124100,124100,0
20241209,162500,8415021300,124100,124100,124100,124100,0
20241209,162400,8415021300,124100,124100,124100,124100,0
20241209,162300,8415021300,124100,124100,124100,124100,0
20241209,162200,8415021300,124100,124100,124100,124100,0
20241209,162100,8415021300,124100,124100,124100,124100,0
20241209,162000,8415021300,124100,124100,124100,124100,0
20241209,161900,8415021300,124100,124100,124100,124100,0
20241209,161800,8415021300,124100,124100,124100,124100,0
20241209,161700,8415021300,124100,124100,124100,124100,0
20241209,161600,8415021300,124100,124100,124100,124100,0
20241209,161500,8415021300,124100,124100,124100,124100,1997
20241209,161400,8415021300,124100,124100,124100,124100,0
20241209,161300,8415021300,124100,124100,124100,124100,0
20241209,161200,8415021300,124100,124100,124100,124100,0
20241209,161100,8415021300,124100,124100,124100,124100,0
20241209,161000,8415021300,124100,124100,124100,124100,0
20241209,160900,8415021300,124100,124100,124100,124100,0
20241209,160800,8415021300,124100,124100,124100,124100,0
20241209,160700,8415021300,124100,124100,124100,124100,0
20241209,160600,8415021300,124100,124100,124100,124100,0
20241209,160500,8415021300,124100,124100,124100,124100,0
20241209,160400,8415021300,124100,124100,124100,124100,0
20241209,160300,8415021300,124100,124100,124100,124100,0
20241209,160200,8415021300,124100,124100,124100,124100,0
20241209,160100,8415021300,124100,124100,124100,124100,0
20241209,160000,8415021300,124100,124100,124100,124100,0
20241209,155900,8415021300,124100,124100,124100,124100,0
20241209,155800,8415021300,124100,124100,124100,124100,0
20241209,155700,8415021300,124100,124100,124100,124100,0
20241209,155600,8415021300,124100,124100,124100,124100,0
20241209,155500,8415021300,124100,124100,124100,124100,0
20241209,155400,8415021300,124100,124100,124100,124100,0
20241209,155300,8415021300,124100,124100,124100,124100,0
20241209,155200,8415021300,124100,124100,124100,124100,0
20241209,155100,8415021300,124100,124100,124100,124100,0
20241209,155000,8415021300,124100,124100,124100,124100,0
20241209,154900,8415021300,124100,124100,124100,124100,0
20241209,154800,8415021300,124100,124100,124100,124100,0
20241209,154700,8415021300,124100,124100,124100,124100,0
20241209,154600,8415021300,124100,124100,124100,124100,0
20241209,154500,8415021300,124100,124100,124100,124100,1997
20241209,154400,8415021300,124100,124100,124100,124100,0
20241209,154300,8415021300,124100,124100,124100,124100,0
20241209,154200,8415021300,124100,124100,124100,124100,0
20241209,154100,8415021300,124100,124100,124100,124100,0
20241209,154000,8415021300,124100,124100,124100,124100,0
20241209,153900,8415021300,124100,124100,124100,124100,0
20241209,153800,8415021300,124100,124100,124100,124100,0
20241209,153700,8415021300,124100,124100,124100,124100,0
20241209,153600,8415021300,124100,124100,124100,124100,0
20241209,153500,8415021300,124100,124100,124100,124100,0
20241209,153400,8415021300,124100,124100,124100,124100,0
20241209,153300,8415021300,124100,124100,124100,124100,0
20241209,153200,8415021300,124100,124100,124100,124100,0
20241209,153100,8415021300,124100,124100,124100,124100,0
20241209,153000,8415021300,124100,124100,124100,124100,1997
20241209,152900,8167193600,124500,124500,124500,124500,0
20241209,152800,8167193600,124500,124500,124500,124500,0
20241209,152700,8167193600,124500,124500,124500,124500,0
20241209,152600,8167193600,124500,124500,124500,124500,0
20241209,152500,8167193600,124500,124500,124500,124500,0
20241209,152400,8167193600,124500,124500,124500,124500,0
20241209,152300,8167193600,124500,124500,124500,124500,0
20241209,152200,8167193600,124500,124500,124500,124500,0
20241209,152100,8167193600,124500,124500,124500,124500,0
20241209,152000,8167193600,124500,124500,124500,124500,0
20241209,151900,8167193600,124500,124600,124600,124400,342
20241209,151800,8124614800,124500,124300,124600,124300,95
20241209,151700,8112785800,124600,124700,124700,124300,100
20241209,151600,8100329100,124700,124800,124800,124600,49
20241209,151500,8094218700,124800,124800,124800,124700,111
20241209,151400,8080373500,124700,124900,124900,124700,69
20241209,151300,8071764300,124900,124600,124900,124500,204
20241209,151200,8046327400,124300,124500,124600,124300,262
20241209,151100,8013752700,124600,124600,124600,124400,996
20241209,151000,7889833100,124600,124900,124900,124600,558
20241209,150900,7820294800,124700,124800,124900,124700,398
20241209,150800,7770648200,124800,125000,125000,124700,305
20241209,150700,7732585100,125000,125100,125200,125000,112
20241209,150600,7718577700,125200,125200,125300,125100,101
20241209,150500,7705937200,125000,124900,125000,124900,85
20241209,150400,7695313100,125000,125100,125100,124900,118
20241209,150300,7680568800,125200,125300,125300,125100,158
20241209,150200,7660785400,125200,125300,125300,125200,11
20241209,150100,7659407400,125300,125300,125300,125200,38
20241209,150000,7654648600,125300,125300,125500,125300,281
20241209,145900,7619415100,125300,125300,125300,125000,136
20241209,145800,7602391300,125200,125200,125300,125200,58
20241209,145700,7595127600,125200,125000,125200,125000,49
20241209,145600,7588997900,125200,125000,125200,125000,162
20241209,145500,7568736000,125000,124900,125000,124900,30
20241209,145400,7564988000,125000,124900,125000,124900,128
20241209,145300,7548997400,125000,124900,125000,124800,110
20241209,145200,7535263800,124900,124900,125000,124800,298
20241209,145100,7498046200,124900,125000,125000,124900,40
20241209,145000,7493048900,125000,125200,125200,124900,221
20241209,144900,7465422400,125200,125100,125200,125000,150
20241209,144800,7446662600,125100,125300,125500,125100,112
20241209,144700,7432633900,125300,125500,125500,125300,182
20241209,144600,7409820700,125500,125600,125600,125400,388
20241209,144500,7361113600,125700,125800,125900,125700,209
20241209,144400,7334836500,125800,125700,125800,125700,44
20241209,144300,7329303700,125700,125600,125700,125600,31
20241209,144200,7325409300,125700,125700,125700,125600,92
20241209,144100,7313846700,125700,125600,125700,125600,156
20241209,144000,7294252500,125700,125700,125700,125600,162
20241209,143900,7273901500,125700,125600,125700,125600,82
20241209,143800,7263596300,125700,125700,125700,125600,80
20241209,143700,7253545200,125700,125800,125800,125600,34
20241209,143600,7249271100,125800,125700,125800,125700,94
20241209,143500,7237452900,125700,125600,125700,125500,62
20241209,143400,7229662700,125500,125600,125700,125500,151
20241209,143300,7210696400,125600,125800,125800,125600,25
20241209,143200,7207554000,125800,125700,125900,125700,224
20241209,143100,7179359700,125800,125800,125800,125700,93
20241209,143000,7167668100,125800,125800,125800,125700,121
20241209,142900,7152446900,125900,125800,125900,125700,300
20241209,142800,7114702900,125900,126000,126000,125700,180
20241209,142700,7092048000,126000,125900,126000,125900,60
20241209,142600,7084492400,125900,125900,126000,125900,55
20241209,142500,7077566900,125900,125800,126000,125800,71
20241209,142400,7068625100,125800,125800,125900,125800,65
20241209,142300,7060442300,125700,125700,125800,125700,158
20241209,142200,7040570000,125900,126100,126100,125700,657
20241209,142100,6957831600,126100,125900,126100,125900,307
20241209,142000,6919138500,126000,125900,126000,125900,83
20241209,141900,6908684500,126000,126000,126000,125900,116
20241209,141800,6894078900,125900,125900,126000,125900,73
20241209,141700,6884883500,125800,126000,126000,125800,110
20241209,141600,6871036000,125900,125900,126000,125900,70
20241209,141500,6862220300,125900,126000,126000,125800,124
20241209,141400,6846609300,126000,126000,126000,125900,110
20241209,141300,6832758600,125900,125900,126000,125800,106
20241209,141200,6819418200,125900,125800,126000,125800,129
20241209,141100,6803180100,126000,126000,126000,125900,201
20241209,141000,6777867200,126000,126000,126000,125900,45
20241209,140900,6772198200,126000,126000,126000,125900,41
20241209,140800,6767034800,125900,125900,126000,125900,101
20241209,140700,6754313400,125900,126000,126000,125900,63
20241209,140600,6746379100,126000,126000,126000,125900,61
20241209,140500,6738696300,126000,125900,126000,125800,440
20241209,140400,6683302300,125800,125900,125900,125800,37
20241209,140300,6678644600,125800,125800,125900,125800,82
20241209,140200,6668326500,125800,125800,125900,125700,106
20241209,140100,6654993200,125800,125900,125900,125800,77
20241209,140000,6645303100,125900,125800,125900,125700,154
20241209,135900,6625929700,125800,125700,125800,125700,29
20241209,135800,6622282200,125800,125700,125800,125700,75
20241209,135700,6612851200,125700,125800,125800,125700,19
20241209,135600,6610462200,125700,125800,125800,125700,44
20241209,135500,6604928400,125700,125800,125800,125700,52
20241209,135400,6598391000,125700,125700,125800,125700,110
20241209,135300,6584554300,125800,125700,125800,125600,117
20241209,135200,6569847800,125700,125600,125700,125600,66
20241209,135100,6561555700,125700,125600,125700,125500,68
20241209,135000,6553017000,125600,125700,125800,125500,179
20241209,134900,6530521300,125700,125700,125800,125700,40
20241209,134800,6525492200,125700,125600,125700,125600,47
20241209,134700,6519585400,125500,125800,125800,125500,405
20241209,134600,6468715100,125700,125900,125900,125700,320
20241209,134500,6428442000,125800,125900,125900,125800,42
20241209,134400,6423156000,125900,125800,125900,125700,221
20241209,134300,6395359400,125800,125600,125800,125600,118
20241209,134200,6380532700,125600,125700,125700,125600,46
20241209,134100,6374751700,125600,125800,125800,125600,89
20241209,134000,6363562400,125800,125600,125800,125600,33
20241209,133900,6359416300,125600,125800,125800,125600,296
20241209,133800,6322222800,125800,125700,125800,125700,42
20241209,133700,6316942000,125800,125700,125800,125600,26
20241209,133600,6313673700,125700,125800,125800,125600,115
20241209,133500,6299218200,125800,125700,125800,125700,26
20241209,133400,6295949100,125700,125600,125800,125500,218
20241209,133300,6268546600,125500,125600,125600,125500,65
20241209,133200,6260387400,125700,125700,125700,125600,117
20241209,133100,6245688500,125700,125500,125700,125500,128
20241209,133000,6229611100,125600,125800,125800,125600,323
20241209,132900,6189008600,125800,126000,126000,125800,136
20241209,132800,6171885700,126000,125900,126000,125900,83
20241209,132700,6161428500,125900,125800,125900,125800,122
20241209,132600,6146071100,125900,125900,125900,125800,71
20241209,132500,6137132800,125800,125900,125900,125800,22
20241209,132400,6134363800,125800,125900,125900,125800,79
20241209,132300,6124421400,125900,125800,125900,125800,52
20241209,132200,6117875700,125800,125700,125800,125700,36
20241209,132100,6113348200,125900,125800,125900,125800,76
20241209,132000,6103784600,125700,125800,125800,125700,254
20241209,131900,6071845100,125700,125800,125800,125700,166
20241209,131800,6050977100,125700,125700,125700,125600,100
20241209,131700,6038407200,125800,125800,125800,125600,84
20241209,131600,6027846800,125800,125200,125800,125200,341
20241209,131500,5985064400,125200,125200,125200,125100,62
20241209,131400,5977305300,125200,125300,125300,125100,48
20241209,131300,5971295900,125300,125400,125400,125200,265
20241209,131200,5938089800,125300,124900,125400,124800,200
20241209,131100,5913076500,124900,125000,125000,124900,10
20241209,131000,5911827400,125000,124700,125000,124600,32
20241209,130900,5907831000,124600,124800,124900,124600,257
20241209,130800,5875778100,124700,124900,124900,124700,47
20241209,130700,5869912000,124800,124800,124900,124800,23
20241209,130600,5867041400,124700,124700,124700,124600,38
20241209,130500,5862305500,124600,124700,124800,124600,49
20241209,130400,5856195700,124600,124700,124700,124600,28
20241209,130300,5852706200,124700,124800,124800,124500,78
20241209,130200,5842978000,124600,125000,125000,124600,155
20241209,130100,5823649000,125000,125000,125000,124700,79
20241209,130000,5813783700,124700,125000,125200,124300,433
20241209,125900,5759842300,125000,125200,125400,125000,333
20241209,125800,5718206200,125100,125100,125200,125100,32
20241209,125700,5714202900,125100,125000,125100,125000,27
20241209,125600,5710825300,124900,125000,125100,124700,29
20241209,125500,5707203400,124800,124800,124800,124700,64
20241209,125400,5699216300,124700,124900,124900,124700,66
20241209,125300,5690980400,124800,125000,125000,124700,90
20241209,125200,5679742600,124900,125000,125000,124900,34
20241209,125100,5675493400,125000,125400,125400,125000,663
20241209,125000,5592551400,125300,125400,125500,125300,52
20241209,124900,5586032400,125500,125200,125500,125200,35
20241209,124800,5581644100,125200,125100,125300,125100,118
20241209,124700,5566873400,125100,125300,125300,125100,73
20241209,124600,5557735800,125200,125300,125300,125200,196
20241209,124500,5533179100,125400,125300,125400,125300,204
20241209,124400,5507615500,125400,125400,125400,125300,21
20241209,124300,5504983200,125400,125600,125600,125400,34
20241209,124200,5500717700,125600,125300,125600,125300,50
20241209,124100,5494441900,125300,125300,125600,125300,53
20241209,124000,5487793000,125400,125400,125400,125300,44
20241209,123900,5482278900,125400,125400,125500,125300,42
20241209,123800,5477012100,125300,125400,125500,125300,121
20241209,123700,5461838900,125400,125500,125500,125400,50
20241209,123600,5455565600,125500,125500,125500,125400,24
20241209,123500,5452554700,125500,125500,125500,125400,61
20241209,123400,5444900100,125600,125800,125800,125500,406
20241209,123300,5393874000,125900,125800,126000,125800,46
20241209,123200,5388083100,125800,125900,125900,125800,350
20241209,123100,5344052400,125900,126000,126000,125800,47
20241209,123000,5338136600,126000,126000,126000,125800,121
20241209,122900,5322900700,126100,126000,126100,125900,112
20241209,122800,5308787800,125900,125900,126000,125900,39
20241209,122700,5303876400,125900,125800,126000,125800,35
20241209,122600,5299470000,125800,125900,125900,125800,147
20241209,122500,5280965900,125900,125700,125900,125700,91
20241209,122400,5269517900,125800,125800,125800,125700,18
20241209,122300,5267253800,125800,125700,125800,125700,31
20241209,122200,5263356700,125800,125700,125800,125700,41
20241209,122100,5258199600,125700,125800,125800,125700,147
20241209,122000,5239709000,125700,125800,125900,125700,209
20241209,121900,5213419800,125800,125700,125800,125700,6
20241209,121800,5212665400,125700,125600,125800,125600,209
20241209,121700,5186410600,125700,125700,125800,125700,60
20241209,121600,5178866500,125700,125800,125800,125500,284
20241209,121500,5143199000,125800,125700,125800,125700,113
20241209,121400,5128991700,125700,125800,125800,125700,36
20241209,121300,5124464000,125800,125700,125900,125700,61
20241209,121200,5116789300,125600,125600,125700,125600,109
20241209,121100,5103093100,125500,125500,125500,125400,350
20241209,121000,5059168400,125500,125400,125500,125400,40
20241209,120900,5054152100,125500,125400,125500,125200,121
20241209,120800,5038992900,125300,125300,125300,125200,133
20241209,120700,5022328100,125200,125200,125300,125200,59
20241209,120600,5014940300,125300,125400,125400,125300,60
20241209,120500,5007419700,125400,125100,125500,124800,73
20241209,120400,4998285600,124900,125100,125200,124800,180
20241209,120300,4975788300,125100,125100,125200,125100,80
20241209,120200,4965780000,125100,125200,125200,125100,25
20241209,120100,4962650700,125300,125500,125600,125300,343
20241209,120000,4919616500,125600,125500,125700,125500,54
20241209,115900,4912835400,125600,125600,125600,125500,18
20241209,115800,4910575500,125600,125600,125600,125500,35
20241209,115700,4906179800,125600,125500,125600,125400,194
20241209,115600,4881831700,125400,125400,125400,125400,22
20241209,115500,4879072900,125400,125400,125500,125400,11
20241209,115400,4877693200,125500,125400,125500,125300,35
20241209,115300,4873302100,125300,125200,125300,125200,56
20241209,115200,4866289200,125200,125400,125500,125200,82
20241209,115100,4856017400,125400,125600,125600,125400,155
20241209,115000,4836563600,125500,125600,125600,125500,58
20241209,114900,4829283200,125500,125500,125500,125400,24
20241209,114800,4826272800,125400,125500,125600,125400,41
20241209,114700,4821127100,125500,125100,125600,125100,100
20241209,114600,4808599000,125000,125600,125600,125000,17
20241209,114500,4806465600,125700,125700,125700,124400,1029
20241209,114400,4677861300,125700,125800,125900,125700,188
20241209,114300,4654211700,125800,125800,125900,125800,19
20241209,114200,4651820500,125900,126000,126000,125900,61
20241209,114100,4644138600,125900,125900,126100,125900,161
20241209,114000,4623844900,125900,126000,126100,125900,39
20241209,113900,4618930800,126000,126000,126000,125900,33
20241209,113800,4614773100,126000,126200,126200,125900,228
20241209,113700,4586009700,126200,126000,126200,126000,306
20241209,113600,4547438700,125900,125900,126000,125900,152
20241209,113500,4528301700,125900,125800,125900,125800,78
20241209,113400,4518484500,125800,125700,125800,125700,69
20241209,113300,4509805600,125700,125800,125800,125700,27
20241209,113200,4506411400,125800,125600,125800,125600,90
20241209,113100,4495098700,125500,125600,125600,125500,56
20241209,113000,4488067300,125600,125500,125600,125500,45
20241209,112900,4482415400,125500,125500,125600,125500,41
20241209,112800,4477269200,125500,125100,125500,125100,31
20241209,112700,4473388000,125600,125300,125600,125100,298
20241209,112600,4436022800,125300,125500,125600,125300,151
20241209,112500,4417083000,125400,125300,125400,125200,76
20241209,112400,4407561800,125300,125600,125700,125300,158
20241209,112300,4387739200,125600,125500,125600,125500,64
20241209,112200,4379704600,125600,125700,125700,125400,212
20241209,112100,4353086000,125700,125600,125700,125600,22
20241209,112000,4350321800,125600,125500,125700,125500,53
20241209,111900,4343661700,125500,125400,125500,125400,53
20241209,111800,4337010700,125300,125400,125600,125300,58
20241209,111700,4329729400,125400,125400,125400,125400,55
20241209,111600,4322832400,125400,125200,125500,125200,218
20241209,111500,4295495500,125600,125200,125700,125200,175
20241209,111400,4273583800,125200,125100,125200,125000,109
20241209,111300,4259947700,125100,125400,125400,125000,575
20241209,111200,4187980100,125400,125700,125700,125400,245
20241209,111100,4157212800,125800,125800,125800,125700,37
20241209,111000,4152560500,125700,125600,125800,125600,51
20241209,110900,4146148500,125700,125700,125800,125600,56
20241209,110800,4139109400,125700,125700,125700,125700,58
20241209,110700,4131818800,125700,125800,125800,125600,82
20241209,110600,4121516700,125700,125800,125900,125600,219
20241209,110500,4093976000,125900,125800,125900,125800,27
20241209,110400,4090579200,125900,125800,125900,125800,133
20241209,110300,4073835700,125800,125900,125900,125800,51
20241209,110200,4067417300,125800,125900,125900,125800,125
20241209,110100,4051684900,125900,125700,125900,125700,20
20241209,110000,4049168700,125900,125700,125900,125700,174
20241209,105900,4027281800,125700,125900,125900,125700,24
20241209,105800,4024264100,125800,125700,125800,125600,498
20241209,105700,3961660000,125700,125700,125700,125600,48
20241209,105600,3955628100,125700,125600,125700,125600,33
20241209,105500,3951481200,125600,125700,125700,125600,107
20241209,105400,3938031600,125700,125500,125700,125500,68
20241209,105300,3929493900,125500,125500,125600,125500,47
20241209,105200,3923591700,125600,125600,125600,125500,132
20241209,105100,3907012600,125500,125700,125700,125500,162
20241209,105000,3886665100,125700,125800,125900,125600,181
20241209,104900,3863909600,125800,125700,125900,125700,110
20241209,104800,3850069300,125800,125800,125900,125800,125
20241209,104700,3834340700,125900,125800,125900,125800,52
20241209,104600,3827798800,125900,125700,125900,125700,111
20241209,104500,3813829000,125800,126100,126100,125700,254
20241209,104400,3781842000,126000,126100,126100,126000,12
20241209,104300,3780329400,126100,125900,126100,125900,55
20241209,104200,3773397500,126000,126000,126000,125900,89
20241209,104100,3762183900,125900,125900,126000,125900,52
20241209,104000,3755636700,125900,125900,126000,125900,63
20241209,103900,3747704900,125900,125700,125900,125700,44
20241209,103800,3742169200,125700,125800,125800,125700,58
20241209,103700,3734874800,125800,125800,125900,125800,125
20241209,103600,3719149300,125700,125900,125900,125700,105
20241209,103500,3705937900,126000,126300,126300,125900,152
20241209,103400,3686780500,126200,126400,126400,126200,121
20241209,103300,3671495900,126300,126300,126400,126100,69
20241209,103200,3662782100,126200,126200,126400,126200,186
20241209,103100,3639284200,126000,126000,126000,125900,104
20241209,103000,3626180700,126000,126000,126000,125900,144
20241209,102900,3608038500,126000,126000,126000,125900,52
20241209,102800,3601488500,125900,126200,126200,125900,179
20241209,102700,3578931600,126200,126400,126400,126200,266
20241209,102600,3545337800,126400,126400,126400,126300,75
20241209,102500,3535862900,126400,126500,126500,126400,44
20241209,102400,3530298400,126500,126500,126500,126300,72
20241209,102300,3521203100,126600,126400,126600,126400,204
20241209,102200,3495410500,126400,126200,126400,126200,143
20241209,102100,3477336700,126400,126100,126400,125900,224
20241209,102000,3449106200,126000,126400,126400,126000,209
20241209,101900,3422733100,126400,126500,126600,126300,117
20241209,101800,3407944900,126500,126300,126500,126300,60
20241209,101700,3400355900,126500,126600,126600,126200,314
20241209,101600,3360689100,126600,126700,126700,126500,141
20241209,101500,3342848700,126700,126900,126900,126700,118
20241209,101400,3327896400,126900,126700,126900,126700,717
20241209,101300,3237024300,126600,126800,126800,126400,41
20241209,101200,3231833100,126800,126800,126900,126800,155
20241209,101100,3212166600,126800,126700,126800,126700,31
20241209,101000,3208236400,126800,126400,126800,126400,203
20241209,100900,3182561400,126400,126400,126400,126300,14
20241209,100800,3180792300,126300,126400,126400,126300,122
20241209,100700,3165382800,126400,126400,126400,126300,13
20241209,100600,3163740600,126400,126000,126400,126000,146
20241209,100500,3145296900,126000,126300,126800,126000,177
20241209,100400,3122964700,126300,126800,126900,126200,225
20241209,100300,3094516400,126500,126800,126900,126500,292
20241209,100200,3057505100,126700,126500,126800,126400,252
20241209,100100,3025591500,126400,126000,126400,126000,429
20241209,100000,2971468700,126000,125900,126000,125900,126
20241209,095900,2955599100,125800,125800,125900,125800,125
20241209,095800,2939870300,125700,125600,126000,125600,182
20241209,095700,2916995900,125600,125700,125700,125500,33
20241209,095600,2912850300,125700,125600,125700,125500,26
20241209,095500,2909585100,125600,125400,125700,125400,185
20241209,095400,2886360900,125600,125400,125800,125400,86
20241209,095300,2875568400,125800,126000,126100,125500,339
20241209,095200,2832953600,126100,126000,126100,126000,236
20241209,095100,2803217100,126000,125800,126100,125800,116
20241209,095000,2788605200,125700,125500,125700,125500,81
20241209,094900,2778427500,125500,125300,125500,125300,104
20241209,094800,2765379400,125300,125400,125600,125300,95
20241209,094700,2753464300,125500,125600,125600,125400,175
20241209,094600,2731508300,125600,125600,125700,125400,120
20241209,094500,2716445400,125700,125800,125800,125600,47
20241209,094400,2710540800,125800,125600,125900,125500,195
20241209,094300,2686062900,125700,126000,126100,125600,547
20241209,094200,2617250900,126100,126000,126100,125900,349
20241209,094100,2573290400,126000,125800,126000,125800,34
20241209,094000,2569009600,125900,125400,125900,125200,477
20241209,093900,2509113600,125400,125300,125400,125300,40
20241209,093800,2504098700,125300,125500,125600,125300,78
20241209,093700,2494312200,125500,125500,125500,125200,540
20241209,093600,2426559300,125500,125400,125600,125400,214
20241209,093500,2399704200,125000,124500,125500,124500,184
20241209,093400,2376689000,125000,124900,125000,124300,298
20241209,093300,2339546800,124900,124000,124900,124000,666
20241209,093200,2256574200,123900,123800,124500,123700,981
20241209,093100,2134848900,123500,123300,123500,123100,458
20241209,093000,2078370400,123300,123400,123400,123100,818
20241209,092900,1977568600,123400,123700,123700,123300,1392
20241209,092800,1805586000,123700,124300,124300,123700,494
20241209,092700,1744330500,124500,124600,124600,124300,193
20241209,092600,1720304200,124600,125100,125100,124600,200
20241209,092500,1695345200,125100,125100,125300,125100,80
20241209,092400,1685332400,125100,125200,125200,125000,207
20241209,092300,1659427300,125300,125200,125500,125200,86
20241209,092200,1648651200,125200,125200,125600,125200,211
20241209,092100,1622212000,125200,125900,125900,125200,187
20241209,092000,1598711700,125900,126000,126500,125500,528
20241209,091900,1532081100,126000,125400,126000,125000,129
20241209,091800,1515867900,125400,125800,125900,124000,566
20241209,091700,1445305900,125800,125000,126000,125000,838
20241209,091600,1339851800,124900,125200,125200,124900,96
20241209,091500,1327846900,125400,125600,125700,125400,187
20241209,091400,1304384400,125500,125500,125900,125400,537
20241209,091300,1236986700,125500,125800,126000,124000,751
20241209,091200,1143324600,125800,125700,126000,125700,615
20241209,091100,1065948300,125800,124800,125800,124800,165
20241209,091000,1045238600,124900,125300,125500,124700,697
20241209,090900,958038800,125500,125200,125500,125200,574
20241209,090800,886112400,125200,124500,125300,123800,480
20241209,090700,826255200,124500,123700,124500,123700,298
20241209,090600,789321900,123800,123600,124100,123500,388
20241209,090500,741353500,123600,123400,124200,123000,839
20241209,090400,637749400,123400,123000,123700,122800,255
20241209,090300,606381700,123500,123400,123500,122700,844
20241209,090200,502466400,122800,123600,123600,122800,1262
20241209,090100,346980600,123600,125000,125000,123400,630
20241209,090000,269023400,123500,123100,125400,123000,2172
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214500 8415021300 124100 124100 124100 124100 1997
3 20241209 214400 8415021300 124100 124100 124100 124100 0
4 20241209 214300 8415021300 124100 124100 124100 124100 0
5 20241209 214200 8415021300 124100 124100 124100 124100 0
6 20241209 214100 8415021300 124100 124100 124100 124100 0
7 20241209 214000 8415021300 124100 124100 124100 124100 0
8 20241209 213900 8415021300 124100 124100 124100 124100 0
9 20241209 213800 8415021300 124100 124100 124100 124100 0
10 20241209 213700 8415021300 124100 124100 124100 124100 0
11 20241209 213600 8415021300 124100 124100 124100 124100 0
12 20241209 213500 8415021300 124100 124100 124100 124100 0
13 20241209 213400 8415021300 124100 124100 124100 124100 0
14 20241209 213300 8415021300 124100 124100 124100 124100 0
15 20241209 213200 8415021300 124100 124100 124100 124100 0
16 20241209 213100 8415021300 124100 124100 124100 124100 0
17 20241209 213000 8415021300 124100 124100 124100 124100 0
18 20241209 212900 8415021300 124100 124100 124100 124100 0
19 20241209 212800 8415021300 124100 124100 124100 124100 0
20 20241209 212700 8415021300 124100 124100 124100 124100 0
21 20241209 212600 8415021300 124100 124100 124100 124100 0
22 20241209 212500 8415021300 124100 124100 124100 124100 0
23 20241209 212400 8415021300 124100 124100 124100 124100 0
24 20241209 212300 8415021300 124100 124100 124100 124100 0
25 20241209 212200 8415021300 124100 124100 124100 124100 0
26 20241209 212100 8415021300 124100 124100 124100 124100 0
27 20241209 212000 8415021300 124100 124100 124100 124100 0
28 20241209 211900 8415021300 124100 124100 124100 124100 0
29 20241209 211800 8415021300 124100 124100 124100 124100 0
30 20241209 211700 8415021300 124100 124100 124100 124100 0
31 20241209 211600 8415021300 124100 124100 124100 124100 0
32 20241209 211500 8415021300 124100 124100 124100 124100 1997
33 20241209 211400 8415021300 124100 124100 124100 124100 0
34 20241209 211300 8415021300 124100 124100 124100 124100 0
35 20241209 211200 8415021300 124100 124100 124100 124100 0
36 20241209 211100 8415021300 124100 124100 124100 124100 0
37 20241209 211000 8415021300 124100 124100 124100 124100 0
38 20241209 210900 8415021300 124100 124100 124100 124100 0
39 20241209 210800 8415021300 124100 124100 124100 124100 0
40 20241209 210700 8415021300 124100 124100 124100 124100 0
41 20241209 210600 8415021300 124100 124100 124100 124100 0
42 20241209 210500 8415021300 124100 124100 124100 124100 0
43 20241209 210400 8415021300 124100 124100 124100 124100 0
44 20241209 210300 8415021300 124100 124100 124100 124100 0
45 20241209 210200 8415021300 124100 124100 124100 124100 0
46 20241209 210100 8415021300 124100 124100 124100 124100 0
47 20241209 210000 8415021300 124100 124100 124100 124100 0
48 20241209 205900 8415021300 124100 124100 124100 124100 0
49 20241209 205800 8415021300 124100 124100 124100 124100 0
50 20241209 205700 8415021300 124100 124100 124100 124100 0
51 20241209 205600 8415021300 124100 124100 124100 124100 0
52 20241209 205500 8415021300 124100 124100 124100 124100 0
53 20241209 205400 8415021300 124100 124100 124100 124100 0
54 20241209 205300 8415021300 124100 124100 124100 124100 0
55 20241209 205200 8415021300 124100 124100 124100 124100 0
56 20241209 205100 8415021300 124100 124100 124100 124100 0
57 20241209 205000 8415021300 124100 124100 124100 124100 0
58 20241209 204900 8415021300 124100 124100 124100 124100 0
59 20241209 204800 8415021300 124100 124100 124100 124100 0
60 20241209 204700 8415021300 124100 124100 124100 124100 0
61 20241209 204600 8415021300 124100 124100 124100 124100 0
62 20241209 204500 8415021300 124100 124100 124100 124100 1997
63 20241209 204400 8415021300 124100 124100 124100 124100 0
64 20241209 204300 8415021300 124100 124100 124100 124100 0
65 20241209 204200 8415021300 124100 124100 124100 124100 0
66 20241209 204100 8415021300 124100 124100 124100 124100 0
67 20241209 204000 8415021300 124100 124100 124100 124100 0
68 20241209 203900 8415021300 124100 124100 124100 124100 0
69 20241209 203800 8415021300 124100 124100 124100 124100 0
70 20241209 203700 8415021300 124100 124100 124100 124100 0
71 20241209 203600 8415021300 124100 124100 124100 124100 0
72 20241209 203500 8415021300 124100 124100 124100 124100 0
73 20241209 203400 8415021300 124100 124100 124100 124100 0
74 20241209 203300 8415021300 124100 124100 124100 124100 0
75 20241209 203200 8415021300 124100 124100 124100 124100 0
76 20241209 203100 8415021300 124100 124100 124100 124100 0
77 20241209 203000 8415021300 124100 124100 124100 124100 0
78 20241209 202900 8415021300 124100 124100 124100 124100 0
79 20241209 202800 8415021300 124100 124100 124100 124100 0
80 20241209 202700 8415021300 124100 124100 124100 124100 0
81 20241209 202600 8415021300 124100 124100 124100 124100 0
82 20241209 202500 8415021300 124100 124100 124100 124100 0
83 20241209 202400 8415021300 124100 124100 124100 124100 0
84 20241209 202300 8415021300 124100 124100 124100 124100 0
85 20241209 202200 8415021300 124100 124100 124100 124100 0
86 20241209 202100 8415021300 124100 124100 124100 124100 0
87 20241209 202000 8415021300 124100 124100 124100 124100 0
88 20241209 201900 8415021300 124100 124100 124100 124100 0
89 20241209 201800 8415021300 124100 124100 124100 124100 0
90 20241209 201700 8415021300 124100 124100 124100 124100 0
91 20241209 201600 8415021300 124100 124100 124100 124100 0
92 20241209 201500 8415021300 124100 124100 124100 124100 1997
93 20241209 201400 8415021300 124100 124100 124100 124100 0
94 20241209 201300 8415021300 124100 124100 124100 124100 0
95 20241209 201200 8415021300 124100 124100 124100 124100 0
96 20241209 201100 8415021300 124100 124100 124100 124100 0
97 20241209 201000 8415021300 124100 124100 124100 124100 0
98 20241209 200900 8415021300 124100 124100 124100 124100 0
99 20241209 200800 8415021300 124100 124100 124100 124100 0
100 20241209 200700 8415021300 124100 124100 124100 124100 0
101 20241209 200600 8415021300 124100 124100 124100 124100 0
102 20241209 200500 8415021300 124100 124100 124100 124100 0
103 20241209 200400 8415021300 124100 124100 124100 124100 0
104 20241209 200300 8415021300 124100 124100 124100 124100 0
105 20241209 200200 8415021300 124100 124100 124100 124100 0
106 20241209 200100 8415021300 124100 124100 124100 124100 0
107 20241209 200000 8415021300 124100 124100 124100 124100 0
108 20241209 195900 8415021300 124100 124100 124100 124100 0
109 20241209 195800 8415021300 124100 124100 124100 124100 0
110 20241209 195700 8415021300 124100 124100 124100 124100 0
111 20241209 195600 8415021300 124100 124100 124100 124100 0
112 20241209 195500 8415021300 124100 124100 124100 124100 0
113 20241209 195400 8415021300 124100 124100 124100 124100 0
114 20241209 195300 8415021300 124100 124100 124100 124100 0
115 20241209 195200 8415021300 124100 124100 124100 124100 0
116 20241209 195100 8415021300 124100 124100 124100 124100 0
117 20241209 195000 8415021300 124100 124100 124100 124100 0
118 20241209 194900 8415021300 124100 124100 124100 124100 0
119 20241209 194800 8415021300 124100 124100 124100 124100 0
120 20241209 194700 8415021300 124100 124100 124100 124100 0
121 20241209 194600 8415021300 124100 124100 124100 124100 0
122 20241209 194500 8415021300 124100 124100 124100 124100 1997
123 20241209 194400 8415021300 124100 124100 124100 124100 0
124 20241209 194300 8415021300 124100 124100 124100 124100 0
125 20241209 194200 8415021300 124100 124100 124100 124100 0
126 20241209 194100 8415021300 124100 124100 124100 124100 0
127 20241209 194000 8415021300 124100 124100 124100 124100 0
128 20241209 193900 8415021300 124100 124100 124100 124100 0
129 20241209 193800 8415021300 124100 124100 124100 124100 0
130 20241209 193700 8415021300 124100 124100 124100 124100 0
131 20241209 193600 8415021300 124100 124100 124100 124100 0
132 20241209 193500 8415021300 124100 124100 124100 124100 0
133 20241209 193400 8415021300 124100 124100 124100 124100 0
134 20241209 193300 8415021300 124100 124100 124100 124100 0
135 20241209 193200 8415021300 124100 124100 124100 124100 0
136 20241209 193100 8415021300 124100 124100 124100 124100 0
137 20241209 193000 8415021300 124100 124100 124100 124100 0
138 20241209 192900 8415021300 124100 124100 124100 124100 0
139 20241209 192800 8415021300 124100 124100 124100 124100 0
140 20241209 192700 8415021300 124100 124100 124100 124100 0
141 20241209 192600 8415021300 124100 124100 124100 124100 0
142 20241209 192500 8415021300 124100 124100 124100 124100 0
143 20241209 192400 8415021300 124100 124100 124100 124100 0
144 20241209 192300 8415021300 124100 124100 124100 124100 0
145 20241209 192200 8415021300 124100 124100 124100 124100 0
146 20241209 192100 8415021300 124100 124100 124100 124100 0
147 20241209 192000 8415021300 124100 124100 124100 124100 0
148 20241209 191900 8415021300 124100 124100 124100 124100 0
149 20241209 191800 8415021300 124100 124100 124100 124100 0
150 20241209 191700 8415021300 124100 124100 124100 124100 0
151 20241209 191600 8415021300 124100 124100 124100 124100 0
152 20241209 191500 8415021300 124100 124100 124100 124100 1997
153 20241209 191400 8415021300 124100 124100 124100 124100 0
154 20241209 191300 8415021300 124100 124100 124100 124100 0
155 20241209 191200 8415021300 124100 124100 124100 124100 0
156 20241209 191100 8415021300 124100 124100 124100 124100 0
157 20241209 191000 8415021300 124100 124100 124100 124100 0
158 20241209 190900 8415021300 124100 124100 124100 124100 0
159 20241209 190800 8415021300 124100 124100 124100 124100 0
160 20241209 190700 8415021300 124100 124100 124100 124100 0
161 20241209 190600 8415021300 124100 124100 124100 124100 0
162 20241209 190500 8415021300 124100 124100 124100 124100 0
163 20241209 190400 8415021300 124100 124100 124100 124100 0
164 20241209 190300 8415021300 124100 124100 124100 124100 0
165 20241209 190200 8415021300 124100 124100 124100 124100 0
166 20241209 190100 8415021300 124100 124100 124100 124100 0
167 20241209 190000 8415021300 124100 124100 124100 124100 0
168 20241209 185900 8415021300 124100 124100 124100 124100 0
169 20241209 185800 8415021300 124100 124100 124100 124100 0
170 20241209 185700 8415021300 124100 124100 124100 124100 0
171 20241209 185600 8415021300 124100 124100 124100 124100 0
172 20241209 185500 8415021300 124100 124100 124100 124100 0
173 20241209 185400 8415021300 124100 124100 124100 124100 0
174 20241209 185300 8415021300 124100 124100 124100 124100 0
175 20241209 185200 8415021300 124100 124100 124100 124100 0
176 20241209 185100 8415021300 124100 124100 124100 124100 0
177 20241209 185000 8415021300 124100 124100 124100 124100 0
178 20241209 184900 8415021300 124100 124100 124100 124100 0
179 20241209 184800 8415021300 124100 124100 124100 124100 0
180 20241209 184700 8415021300 124100 124100 124100 124100 0
181 20241209 184600 8415021300 124100 124100 124100 124100 0
182 20241209 184500 8415021300 124100 124100 124100 124100 1997
183 20241209 184400 8415021300 124100 124100 124100 124100 0
184 20241209 184300 8415021300 124100 124100 124100 124100 0
185 20241209 184200 8415021300 124100 124100 124100 124100 0
186 20241209 184100 8415021300 124100 124100 124100 124100 0
187 20241209 184000 8415021300 124100 124100 124100 124100 0
188 20241209 183900 8415021300 124100 124100 124100 124100 0
189 20241209 183800 8415021300 124100 124100 124100 124100 0
190 20241209 183700 8415021300 124100 124100 124100 124100 0
191 20241209 183600 8415021300 124100 124100 124100 124100 0
192 20241209 183500 8415021300 124100 124100 124100 124100 0
193 20241209 183400 8415021300 124100 124100 124100 124100 0
194 20241209 183300 8415021300 124100 124100 124100 124100 0
195 20241209 183200 8415021300 124100 124100 124100 124100 0
196 20241209 183100 8415021300 124100 124100 124100 124100 0
197 20241209 183000 8415021300 124100 124100 124100 124100 0
198 20241209 182900 8415021300 124100 124100 124100 124100 0
199 20241209 182800 8415021300 124100 124100 124100 124100 0
200 20241209 182700 8415021300 124100 124100 124100 124100 0
201 20241209 182600 8415021300 124100 124100 124100 124100 0
202 20241209 182500 8415021300 124100 124100 124100 124100 0
203 20241209 182400 8415021300 124100 124100 124100 124100 0
204 20241209 182300 8415021300 124100 124100 124100 124100 0
205 20241209 182200 8415021300 124100 124100 124100 124100 0
206 20241209 182100 8415021300 124100 124100 124100 124100 0
207 20241209 182000 8415021300 124100 124100 124100 124100 0
208 20241209 181900 8415021300 124100 124100 124100 124100 0
209 20241209 181800 8415021300 124100 124100 124100 124100 0
210 20241209 181700 8415021300 124100 124100 124100 124100 0
211 20241209 181600 8415021300 124100 124100 124100 124100 0
212 20241209 181500 8415021300 124100 124100 124100 124100 1997
213 20241209 181400 8415021300 124100 124100 124100 124100 0
214 20241209 181300 8415021300 124100 124100 124100 124100 0
215 20241209 181200 8415021300 124100 124100 124100 124100 0
216 20241209 181100 8415021300 124100 124100 124100 124100 0
217 20241209 181000 8415021300 124100 124100 124100 124100 0
218 20241209 180900 8415021300 124100 124100 124100 124100 0
219 20241209 180800 8415021300 124100 124100 124100 124100 0
220 20241209 180700 8415021300 124100 124100 124100 124100 0
221 20241209 180600 8415021300 124100 124100 124100 124100 0
222 20241209 180500 8415021300 124100 124100 124100 124100 0
223 20241209 180400 8415021300 124100 124100 124100 124100 0
224 20241209 180300 8415021300 124100 124100 124100 124100 0
225 20241209 180200 8415021300 124100 124100 124100 124100 0
226 20241209 180100 8415021300 124100 124100 124100 124100 0
227 20241209 180000 8415021300 124100 124100 124100 124100 0
228 20241209 175900 8415021300 124100 124100 124100 124100 0
229 20241209 175800 8415021300 124100 124100 124100 124100 0
230 20241209 175700 8415021300 124100 124100 124100 124100 0
231 20241209 175600 8415021300 124100 124100 124100 124100 0
232 20241209 175500 8415021300 124100 124100 124100 124100 0
233 20241209 175400 8415021300 124100 124100 124100 124100 0
234 20241209 175300 8415021300 124100 124100 124100 124100 0
235 20241209 175200 8415021300 124100 124100 124100 124100 0
236 20241209 175100 8415021300 124100 124100 124100 124100 0
237 20241209 175000 8415021300 124100 124100 124100 124100 0
238 20241209 174900 8415021300 124100 124100 124100 124100 0
239 20241209 174800 8415021300 124100 124100 124100 124100 0
240 20241209 174700 8415021300 124100 124100 124100 124100 0
241 20241209 174600 8415021300 124100 124100 124100 124100 0
242 20241209 174500 8415021300 124100 124100 124100 124100 1997
243 20241209 174400 8415021300 124100 124100 124100 124100 0
244 20241209 174300 8415021300 124100 124100 124100 124100 0
245 20241209 174200 8415021300 124100 124100 124100 124100 0
246 20241209 174100 8415021300 124100 124100 124100 124100 0
247 20241209 174000 8415021300 124100 124100 124100 124100 0
248 20241209 173900 8415021300 124100 124100 124100 124100 0
249 20241209 173800 8415021300 124100 124100 124100 124100 0
250 20241209 173700 8415021300 124100 124100 124100 124100 0
251 20241209 173600 8415021300 124100 124100 124100 124100 0
252 20241209 173500 8415021300 124100 124100 124100 124100 0
253 20241209 173400 8415021300 124100 124100 124100 124100 0
254 20241209 173300 8415021300 124100 124100 124100 124100 0
255 20241209 173200 8415021300 124100 124100 124100 124100 0
256 20241209 173100 8415021300 124100 124100 124100 124100 0
257 20241209 173000 8415021300 124100 124100 124100 124100 0
258 20241209 172900 8415021300 124100 124100 124100 124100 0
259 20241209 172800 8415021300 124100 124100 124100 124100 0
260 20241209 172700 8415021300 124100 124100 124100 124100 0
261 20241209 172600 8415021300 124100 124100 124100 124100 0
262 20241209 172500 8415021300 124100 124100 124100 124100 0
263 20241209 172400 8415021300 124100 124100 124100 124100 0
264 20241209 172300 8415021300 124100 124100 124100 124100 0
265 20241209 172200 8415021300 124100 124100 124100 124100 0
266 20241209 172100 8415021300 124100 124100 124100 124100 0
267 20241209 172000 8415021300 124100 124100 124100 124100 0
268 20241209 171900 8415021300 124100 124100 124100 124100 0
269 20241209 171800 8415021300 124100 124100 124100 124100 0
270 20241209 171700 8415021300 124100 124100 124100 124100 0
271 20241209 171600 8415021300 124100 124100 124100 124100 0
272 20241209 171500 8415021300 124100 124100 124100 124100 1997
273 20241209 171400 8415021300 124100 124100 124100 124100 0
274 20241209 171300 8415021300 124100 124100 124100 124100 0
275 20241209 171200 8415021300 124100 124100 124100 124100 0
276 20241209 171100 8415021300 124100 124100 124100 124100 0
277 20241209 171000 8415021300 124100 124100 124100 124100 0
278 20241209 170900 8415021300 124100 124100 124100 124100 0
279 20241209 170800 8415021300 124100 124100 124100 124100 0
280 20241209 170700 8415021300 124100 124100 124100 124100 0
281 20241209 170600 8415021300 124100 124100 124100 124100 0
282 20241209 170500 8415021300 124100 124100 124100 124100 0
283 20241209 170400 8415021300 124100 124100 124100 124100 0
284 20241209 170300 8415021300 124100 124100 124100 124100 0
285 20241209 170200 8415021300 124100 124100 124100 124100 0
286 20241209 170100 8415021300 124100 124100 124100 124100 0
287 20241209 170000 8415021300 124100 124100 124100 124100 0
288 20241209 165900 8415021300 124100 124100 124100 124100 0
289 20241209 165800 8415021300 124100 124100 124100 124100 0
290 20241209 165700 8415021300 124100 124100 124100 124100 0
291 20241209 165600 8415021300 124100 124100 124100 124100 0
292 20241209 165500 8415021300 124100 124100 124100 124100 0
293 20241209 165400 8415021300 124100 124100 124100 124100 0
294 20241209 165300 8415021300 124100 124100 124100 124100 0
295 20241209 165200 8415021300 124100 124100 124100 124100 0
296 20241209 165100 8415021300 124100 124100 124100 124100 0
297 20241209 165000 8415021300 124100 124100 124100 124100 0
298 20241209 164900 8415021300 124100 124100 124100 124100 0
299 20241209 164800 8415021300 124100 124100 124100 124100 0
300 20241209 164700 8415021300 124100 124100 124100 124100 0
301 20241209 164600 8415021300 124100 124100 124100 124100 0
302 20241209 164500 8415021300 124100 124100 124100 124100 1997
303 20241209 164400 8415021300 124100 124100 124100 124100 0
304 20241209 164300 8415021300 124100 124100 124100 124100 0
305 20241209 164200 8415021300 124100 124100 124100 124100 0
306 20241209 164100 8415021300 124100 124100 124100 124100 0
307 20241209 164000 8415021300 124100 124100 124100 124100 0
308 20241209 163900 8415021300 124100 124100 124100 124100 0
309 20241209 163800 8415021300 124100 124100 124100 124100 0
310 20241209 163700 8415021300 124100 124100 124100 124100 0
311 20241209 163600 8415021300 124100 124100 124100 124100 0
312 20241209 163500 8415021300 124100 124100 124100 124100 0
313 20241209 163400 8415021300 124100 124100 124100 124100 0
314 20241209 163300 8415021300 124100 124100 124100 124100 0
315 20241209 163200 8415021300 124100 124100 124100 124100 0
316 20241209 163100 8415021300 124100 124100 124100 124100 0
317 20241209 163000 8415021300 124100 124100 124100 124100 0
318 20241209 162900 8415021300 124100 124100 124100 124100 0
319 20241209 162800 8415021300 124100 124100 124100 124100 0
320 20241209 162700 8415021300 124100 124100 124100 124100 0
321 20241209 162600 8415021300 124100 124100 124100 124100 0
322 20241209 162500 8415021300 124100 124100 124100 124100 0
323 20241209 162400 8415021300 124100 124100 124100 124100 0
324 20241209 162300 8415021300 124100 124100 124100 124100 0
325 20241209 162200 8415021300 124100 124100 124100 124100 0
326 20241209 162100 8415021300 124100 124100 124100 124100 0
327 20241209 162000 8415021300 124100 124100 124100 124100 0
328 20241209 161900 8415021300 124100 124100 124100 124100 0
329 20241209 161800 8415021300 124100 124100 124100 124100 0
330 20241209 161700 8415021300 124100 124100 124100 124100 0
331 20241209 161600 8415021300 124100 124100 124100 124100 0
332 20241209 161500 8415021300 124100 124100 124100 124100 1997
333 20241209 161400 8415021300 124100 124100 124100 124100 0
334 20241209 161300 8415021300 124100 124100 124100 124100 0
335 20241209 161200 8415021300 124100 124100 124100 124100 0
336 20241209 161100 8415021300 124100 124100 124100 124100 0
337 20241209 161000 8415021300 124100 124100 124100 124100 0
338 20241209 160900 8415021300 124100 124100 124100 124100 0
339 20241209 160800 8415021300 124100 124100 124100 124100 0
340 20241209 160700 8415021300 124100 124100 124100 124100 0
341 20241209 160600 8415021300 124100 124100 124100 124100 0
342 20241209 160500 8415021300 124100 124100 124100 124100 0
343 20241209 160400 8415021300 124100 124100 124100 124100 0
344 20241209 160300 8415021300 124100 124100 124100 124100 0
345 20241209 160200 8415021300 124100 124100 124100 124100 0
346 20241209 160100 8415021300 124100 124100 124100 124100 0
347 20241209 160000 8415021300 124100 124100 124100 124100 0
348 20241209 155900 8415021300 124100 124100 124100 124100 0
349 20241209 155800 8415021300 124100 124100 124100 124100 0
350 20241209 155700 8415021300 124100 124100 124100 124100 0
351 20241209 155600 8415021300 124100 124100 124100 124100 0
352 20241209 155500 8415021300 124100 124100 124100 124100 0
353 20241209 155400 8415021300 124100 124100 124100 124100 0
354 20241209 155300 8415021300 124100 124100 124100 124100 0
355 20241209 155200 8415021300 124100 124100 124100 124100 0
356 20241209 155100 8415021300 124100 124100 124100 124100 0
357 20241209 155000 8415021300 124100 124100 124100 124100 0
358 20241209 154900 8415021300 124100 124100 124100 124100 0
359 20241209 154800 8415021300 124100 124100 124100 124100 0
360 20241209 154700 8415021300 124100 124100 124100 124100 0
361 20241209 154600 8415021300 124100 124100 124100 124100 0
362 20241209 154500 8415021300 124100 124100 124100 124100 1997
363 20241209 154400 8415021300 124100 124100 124100 124100 0
364 20241209 154300 8415021300 124100 124100 124100 124100 0
365 20241209 154200 8415021300 124100 124100 124100 124100 0
366 20241209 154100 8415021300 124100 124100 124100 124100 0
367 20241209 154000 8415021300 124100 124100 124100 124100 0
368 20241209 153900 8415021300 124100 124100 124100 124100 0
369 20241209 153800 8415021300 124100 124100 124100 124100 0
370 20241209 153700 8415021300 124100 124100 124100 124100 0
371 20241209 153600 8415021300 124100 124100 124100 124100 0
372 20241209 153500 8415021300 124100 124100 124100 124100 0
373 20241209 153400 8415021300 124100 124100 124100 124100 0
374 20241209 153300 8415021300 124100 124100 124100 124100 0
375 20241209 153200 8415021300 124100 124100 124100 124100 0
376 20241209 153100 8415021300 124100 124100 124100 124100 0
377 20241209 153000 8415021300 124100 124100 124100 124100 1997
378 20241209 152900 8167193600 124500 124500 124500 124500 0
379 20241209 152800 8167193600 124500 124500 124500 124500 0
380 20241209 152700 8167193600 124500 124500 124500 124500 0
381 20241209 152600 8167193600 124500 124500 124500 124500 0
382 20241209 152500 8167193600 124500 124500 124500 124500 0
383 20241209 152400 8167193600 124500 124500 124500 124500 0
384 20241209 152300 8167193600 124500 124500 124500 124500 0
385 20241209 152200 8167193600 124500 124500 124500 124500 0
386 20241209 152100 8167193600 124500 124500 124500 124500 0
387 20241209 152000 8167193600 124500 124500 124500 124500 0
388 20241209 151900 8167193600 124500 124600 124600 124400 342
389 20241209 151800 8124614800 124500 124300 124600 124300 95
390 20241209 151700 8112785800 124600 124700 124700 124300 100
391 20241209 151600 8100329100 124700 124800 124800 124600 49
392 20241209 151500 8094218700 124800 124800 124800 124700 111
393 20241209 151400 8080373500 124700 124900 124900 124700 69
394 20241209 151300 8071764300 124900 124600 124900 124500 204
395 20241209 151200 8046327400 124300 124500 124600 124300 262
396 20241209 151100 8013752700 124600 124600 124600 124400 996
397 20241209 151000 7889833100 124600 124900 124900 124600 558
398 20241209 150900 7820294800 124700 124800 124900 124700 398
399 20241209 150800 7770648200 124800 125000 125000 124700 305
400 20241209 150700 7732585100 125000 125100 125200 125000 112
401 20241209 150600 7718577700 125200 125200 125300 125100 101
402 20241209 150500 7705937200 125000 124900 125000 124900 85
403 20241209 150400 7695313100 125000 125100 125100 124900 118
404 20241209 150300 7680568800 125200 125300 125300 125100 158
405 20241209 150200 7660785400 125200 125300 125300 125200 11
406 20241209 150100 7659407400 125300 125300 125300 125200 38
407 20241209 150000 7654648600 125300 125300 125500 125300 281
408 20241209 145900 7619415100 125300 125300 125300 125000 136
409 20241209 145800 7602391300 125200 125200 125300 125200 58
410 20241209 145700 7595127600 125200 125000 125200 125000 49
411 20241209 145600 7588997900 125200 125000 125200 125000 162
412 20241209 145500 7568736000 125000 124900 125000 124900 30
413 20241209 145400 7564988000 125000 124900 125000 124900 128
414 20241209 145300 7548997400 125000 124900 125000 124800 110
415 20241209 145200 7535263800 124900 124900 125000 124800 298
416 20241209 145100 7498046200 124900 125000 125000 124900 40
417 20241209 145000 7493048900 125000 125200 125200 124900 221
418 20241209 144900 7465422400 125200 125100 125200 125000 150
419 20241209 144800 7446662600 125100 125300 125500 125100 112
420 20241209 144700 7432633900 125300 125500 125500 125300 182
421 20241209 144600 7409820700 125500 125600 125600 125400 388
422 20241209 144500 7361113600 125700 125800 125900 125700 209
423 20241209 144400 7334836500 125800 125700 125800 125700 44
424 20241209 144300 7329303700 125700 125600 125700 125600 31
425 20241209 144200 7325409300 125700 125700 125700 125600 92
426 20241209 144100 7313846700 125700 125600 125700 125600 156
427 20241209 144000 7294252500 125700 125700 125700 125600 162
428 20241209 143900 7273901500 125700 125600 125700 125600 82
429 20241209 143800 7263596300 125700 125700 125700 125600 80
430 20241209 143700 7253545200 125700 125800 125800 125600 34
431 20241209 143600 7249271100 125800 125700 125800 125700 94
432 20241209 143500 7237452900 125700 125600 125700 125500 62
433 20241209 143400 7229662700 125500 125600 125700 125500 151
434 20241209 143300 7210696400 125600 125800 125800 125600 25
435 20241209 143200 7207554000 125800 125700 125900 125700 224
436 20241209 143100 7179359700 125800 125800 125800 125700 93
437 20241209 143000 7167668100 125800 125800 125800 125700 121
438 20241209 142900 7152446900 125900 125800 125900 125700 300
439 20241209 142800 7114702900 125900 126000 126000 125700 180
440 20241209 142700 7092048000 126000 125900 126000 125900 60
441 20241209 142600 7084492400 125900 125900 126000 125900 55
442 20241209 142500 7077566900 125900 125800 126000 125800 71
443 20241209 142400 7068625100 125800 125800 125900 125800 65
444 20241209 142300 7060442300 125700 125700 125800 125700 158
445 20241209 142200 7040570000 125900 126100 126100 125700 657
446 20241209 142100 6957831600 126100 125900 126100 125900 307
447 20241209 142000 6919138500 126000 125900 126000 125900 83
448 20241209 141900 6908684500 126000 126000 126000 125900 116
449 20241209 141800 6894078900 125900 125900 126000 125900 73
450 20241209 141700 6884883500 125800 126000 126000 125800 110
451 20241209 141600 6871036000 125900 125900 126000 125900 70
452 20241209 141500 6862220300 125900 126000 126000 125800 124
453 20241209 141400 6846609300 126000 126000 126000 125900 110
454 20241209 141300 6832758600 125900 125900 126000 125800 106
455 20241209 141200 6819418200 125900 125800 126000 125800 129
456 20241209 141100 6803180100 126000 126000 126000 125900 201
457 20241209 141000 6777867200 126000 126000 126000 125900 45
458 20241209 140900 6772198200 126000 126000 126000 125900 41
459 20241209 140800 6767034800 125900 125900 126000 125900 101
460 20241209 140700 6754313400 125900 126000 126000 125900 63
461 20241209 140600 6746379100 126000 126000 126000 125900 61
462 20241209 140500 6738696300 126000 125900 126000 125800 440
463 20241209 140400 6683302300 125800 125900 125900 125800 37
464 20241209 140300 6678644600 125800 125800 125900 125800 82
465 20241209 140200 6668326500 125800 125800 125900 125700 106
466 20241209 140100 6654993200 125800 125900 125900 125800 77
467 20241209 140000 6645303100 125900 125800 125900 125700 154
468 20241209 135900 6625929700 125800 125700 125800 125700 29
469 20241209 135800 6622282200 125800 125700 125800 125700 75
470 20241209 135700 6612851200 125700 125800 125800 125700 19
471 20241209 135600 6610462200 125700 125800 125800 125700 44
472 20241209 135500 6604928400 125700 125800 125800 125700 52
473 20241209 135400 6598391000 125700 125700 125800 125700 110
474 20241209 135300 6584554300 125800 125700 125800 125600 117
475 20241209 135200 6569847800 125700 125600 125700 125600 66
476 20241209 135100 6561555700 125700 125600 125700 125500 68
477 20241209 135000 6553017000 125600 125700 125800 125500 179
478 20241209 134900 6530521300 125700 125700 125800 125700 40
479 20241209 134800 6525492200 125700 125600 125700 125600 47
480 20241209 134700 6519585400 125500 125800 125800 125500 405
481 20241209 134600 6468715100 125700 125900 125900 125700 320
482 20241209 134500 6428442000 125800 125900 125900 125800 42
483 20241209 134400 6423156000 125900 125800 125900 125700 221
484 20241209 134300 6395359400 125800 125600 125800 125600 118
485 20241209 134200 6380532700 125600 125700 125700 125600 46
486 20241209 134100 6374751700 125600 125800 125800 125600 89
487 20241209 134000 6363562400 125800 125600 125800 125600 33
488 20241209 133900 6359416300 125600 125800 125800 125600 296
489 20241209 133800 6322222800 125800 125700 125800 125700 42
490 20241209 133700 6316942000 125800 125700 125800 125600 26
491 20241209 133600 6313673700 125700 125800 125800 125600 115
492 20241209 133500 6299218200 125800 125700 125800 125700 26
493 20241209 133400 6295949100 125700 125600 125800 125500 218
494 20241209 133300 6268546600 125500 125600 125600 125500 65
495 20241209 133200 6260387400 125700 125700 125700 125600 117
496 20241209 133100 6245688500 125700 125500 125700 125500 128
497 20241209 133000 6229611100 125600 125800 125800 125600 323
498 20241209 132900 6189008600 125800 126000 126000 125800 136
499 20241209 132800 6171885700 126000 125900 126000 125900 83
500 20241209 132700 6161428500 125900 125800 125900 125800 122
501 20241209 132600 6146071100 125900 125900 125900 125800 71
502 20241209 132500 6137132800 125800 125900 125900 125800 22
503 20241209 132400 6134363800 125800 125900 125900 125800 79
504 20241209 132300 6124421400 125900 125800 125900 125800 52
505 20241209 132200 6117875700 125800 125700 125800 125700 36
506 20241209 132100 6113348200 125900 125800 125900 125800 76
507 20241209 132000 6103784600 125700 125800 125800 125700 254
508 20241209 131900 6071845100 125700 125800 125800 125700 166
509 20241209 131800 6050977100 125700 125700 125700 125600 100
510 20241209 131700 6038407200 125800 125800 125800 125600 84
511 20241209 131600 6027846800 125800 125200 125800 125200 341
512 20241209 131500 5985064400 125200 125200 125200 125100 62
513 20241209 131400 5977305300 125200 125300 125300 125100 48
514 20241209 131300 5971295900 125300 125400 125400 125200 265
515 20241209 131200 5938089800 125300 124900 125400 124800 200
516 20241209 131100 5913076500 124900 125000 125000 124900 10
517 20241209 131000 5911827400 125000 124700 125000 124600 32
518 20241209 130900 5907831000 124600 124800 124900 124600 257
519 20241209 130800 5875778100 124700 124900 124900 124700 47
520 20241209 130700 5869912000 124800 124800 124900 124800 23
521 20241209 130600 5867041400 124700 124700 124700 124600 38
522 20241209 130500 5862305500 124600 124700 124800 124600 49
523 20241209 130400 5856195700 124600 124700 124700 124600 28
524 20241209 130300 5852706200 124700 124800 124800 124500 78
525 20241209 130200 5842978000 124600 125000 125000 124600 155
526 20241209 130100 5823649000 125000 125000 125000 124700 79
527 20241209 130000 5813783700 124700 125000 125200 124300 433
528 20241209 125900 5759842300 125000 125200 125400 125000 333
529 20241209 125800 5718206200 125100 125100 125200 125100 32
530 20241209 125700 5714202900 125100 125000 125100 125000 27
531 20241209 125600 5710825300 124900 125000 125100 124700 29
532 20241209 125500 5707203400 124800 124800 124800 124700 64
533 20241209 125400 5699216300 124700 124900 124900 124700 66
534 20241209 125300 5690980400 124800 125000 125000 124700 90
535 20241209 125200 5679742600 124900 125000 125000 124900 34
536 20241209 125100 5675493400 125000 125400 125400 125000 663
537 20241209 125000 5592551400 125300 125400 125500 125300 52
538 20241209 124900 5586032400 125500 125200 125500 125200 35
539 20241209 124800 5581644100 125200 125100 125300 125100 118
540 20241209 124700 5566873400 125100 125300 125300 125100 73
541 20241209 124600 5557735800 125200 125300 125300 125200 196
542 20241209 124500 5533179100 125400 125300 125400 125300 204
543 20241209 124400 5507615500 125400 125400 125400 125300 21
544 20241209 124300 5504983200 125400 125600 125600 125400 34
545 20241209 124200 5500717700 125600 125300 125600 125300 50
546 20241209 124100 5494441900 125300 125300 125600 125300 53
547 20241209 124000 5487793000 125400 125400 125400 125300 44
548 20241209 123900 5482278900 125400 125400 125500 125300 42
549 20241209 123800 5477012100 125300 125400 125500 125300 121
550 20241209 123700 5461838900 125400 125500 125500 125400 50
551 20241209 123600 5455565600 125500 125500 125500 125400 24
552 20241209 123500 5452554700 125500 125500 125500 125400 61
553 20241209 123400 5444900100 125600 125800 125800 125500 406
554 20241209 123300 5393874000 125900 125800 126000 125800 46
555 20241209 123200 5388083100 125800 125900 125900 125800 350
556 20241209 123100 5344052400 125900 126000 126000 125800 47
557 20241209 123000 5338136600 126000 126000 126000 125800 121
558 20241209 122900 5322900700 126100 126000 126100 125900 112
559 20241209 122800 5308787800 125900 125900 126000 125900 39
560 20241209 122700 5303876400 125900 125800 126000 125800 35
561 20241209 122600 5299470000 125800 125900 125900 125800 147
562 20241209 122500 5280965900 125900 125700 125900 125700 91
563 20241209 122400 5269517900 125800 125800 125800 125700 18
564 20241209 122300 5267253800 125800 125700 125800 125700 31
565 20241209 122200 5263356700 125800 125700 125800 125700 41
566 20241209 122100 5258199600 125700 125800 125800 125700 147
567 20241209 122000 5239709000 125700 125800 125900 125700 209
568 20241209 121900 5213419800 125800 125700 125800 125700 6
569 20241209 121800 5212665400 125700 125600 125800 125600 209
570 20241209 121700 5186410600 125700 125700 125800 125700 60
571 20241209 121600 5178866500 125700 125800 125800 125500 284
572 20241209 121500 5143199000 125800 125700 125800 125700 113
573 20241209 121400 5128991700 125700 125800 125800 125700 36
574 20241209 121300 5124464000 125800 125700 125900 125700 61
575 20241209 121200 5116789300 125600 125600 125700 125600 109
576 20241209 121100 5103093100 125500 125500 125500 125400 350
577 20241209 121000 5059168400 125500 125400 125500 125400 40
578 20241209 120900 5054152100 125500 125400 125500 125200 121
579 20241209 120800 5038992900 125300 125300 125300 125200 133
580 20241209 120700 5022328100 125200 125200 125300 125200 59
581 20241209 120600 5014940300 125300 125400 125400 125300 60
582 20241209 120500 5007419700 125400 125100 125500 124800 73
583 20241209 120400 4998285600 124900 125100 125200 124800 180
584 20241209 120300 4975788300 125100 125100 125200 125100 80
585 20241209 120200 4965780000 125100 125200 125200 125100 25
586 20241209 120100 4962650700 125300 125500 125600 125300 343
587 20241209 120000 4919616500 125600 125500 125700 125500 54
588 20241209 115900 4912835400 125600 125600 125600 125500 18
589 20241209 115800 4910575500 125600 125600 125600 125500 35
590 20241209 115700 4906179800 125600 125500 125600 125400 194
591 20241209 115600 4881831700 125400 125400 125400 125400 22
592 20241209 115500 4879072900 125400 125400 125500 125400 11
593 20241209 115400 4877693200 125500 125400 125500 125300 35
594 20241209 115300 4873302100 125300 125200 125300 125200 56
595 20241209 115200 4866289200 125200 125400 125500 125200 82
596 20241209 115100 4856017400 125400 125600 125600 125400 155
597 20241209 115000 4836563600 125500 125600 125600 125500 58
598 20241209 114900 4829283200 125500 125500 125500 125400 24
599 20241209 114800 4826272800 125400 125500 125600 125400 41
600 20241209 114700 4821127100 125500 125100 125600 125100 100
601 20241209 114600 4808599000 125000 125600 125600 125000 17
602 20241209 114500 4806465600 125700 125700 125700 124400 1029
603 20241209 114400 4677861300 125700 125800 125900 125700 188
604 20241209 114300 4654211700 125800 125800 125900 125800 19
605 20241209 114200 4651820500 125900 126000 126000 125900 61
606 20241209 114100 4644138600 125900 125900 126100 125900 161
607 20241209 114000 4623844900 125900 126000 126100 125900 39
608 20241209 113900 4618930800 126000 126000 126000 125900 33
609 20241209 113800 4614773100 126000 126200 126200 125900 228
610 20241209 113700 4586009700 126200 126000 126200 126000 306
611 20241209 113600 4547438700 125900 125900 126000 125900 152
612 20241209 113500 4528301700 125900 125800 125900 125800 78
613 20241209 113400 4518484500 125800 125700 125800 125700 69
614 20241209 113300 4509805600 125700 125800 125800 125700 27
615 20241209 113200 4506411400 125800 125600 125800 125600 90
616 20241209 113100 4495098700 125500 125600 125600 125500 56
617 20241209 113000 4488067300 125600 125500 125600 125500 45
618 20241209 112900 4482415400 125500 125500 125600 125500 41
619 20241209 112800 4477269200 125500 125100 125500 125100 31
620 20241209 112700 4473388000 125600 125300 125600 125100 298
621 20241209 112600 4436022800 125300 125500 125600 125300 151
622 20241209 112500 4417083000 125400 125300 125400 125200 76
623 20241209 112400 4407561800 125300 125600 125700 125300 158
624 20241209 112300 4387739200 125600 125500 125600 125500 64
625 20241209 112200 4379704600 125600 125700 125700 125400 212
626 20241209 112100 4353086000 125700 125600 125700 125600 22
627 20241209 112000 4350321800 125600 125500 125700 125500 53
628 20241209 111900 4343661700 125500 125400 125500 125400 53
629 20241209 111800 4337010700 125300 125400 125600 125300 58
630 20241209 111700 4329729400 125400 125400 125400 125400 55
631 20241209 111600 4322832400 125400 125200 125500 125200 218
632 20241209 111500 4295495500 125600 125200 125700 125200 175
633 20241209 111400 4273583800 125200 125100 125200 125000 109
634 20241209 111300 4259947700 125100 125400 125400 125000 575
635 20241209 111200 4187980100 125400 125700 125700 125400 245
636 20241209 111100 4157212800 125800 125800 125800 125700 37
637 20241209 111000 4152560500 125700 125600 125800 125600 51
638 20241209 110900 4146148500 125700 125700 125800 125600 56
639 20241209 110800 4139109400 125700 125700 125700 125700 58
640 20241209 110700 4131818800 125700 125800 125800 125600 82
641 20241209 110600 4121516700 125700 125800 125900 125600 219
642 20241209 110500 4093976000 125900 125800 125900 125800 27
643 20241209 110400 4090579200 125900 125800 125900 125800 133
644 20241209 110300 4073835700 125800 125900 125900 125800 51
645 20241209 110200 4067417300 125800 125900 125900 125800 125
646 20241209 110100 4051684900 125900 125700 125900 125700 20
647 20241209 110000 4049168700 125900 125700 125900 125700 174
648 20241209 105900 4027281800 125700 125900 125900 125700 24
649 20241209 105800 4024264100 125800 125700 125800 125600 498
650 20241209 105700 3961660000 125700 125700 125700 125600 48
651 20241209 105600 3955628100 125700 125600 125700 125600 33
652 20241209 105500 3951481200 125600 125700 125700 125600 107
653 20241209 105400 3938031600 125700 125500 125700 125500 68
654 20241209 105300 3929493900 125500 125500 125600 125500 47
655 20241209 105200 3923591700 125600 125600 125600 125500 132
656 20241209 105100 3907012600 125500 125700 125700 125500 162
657 20241209 105000 3886665100 125700 125800 125900 125600 181
658 20241209 104900 3863909600 125800 125700 125900 125700 110
659 20241209 104800 3850069300 125800 125800 125900 125800 125
660 20241209 104700 3834340700 125900 125800 125900 125800 52
661 20241209 104600 3827798800 125900 125700 125900 125700 111
662 20241209 104500 3813829000 125800 126100 126100 125700 254
663 20241209 104400 3781842000 126000 126100 126100 126000 12
664 20241209 104300 3780329400 126100 125900 126100 125900 55
665 20241209 104200 3773397500 126000 126000 126000 125900 89
666 20241209 104100 3762183900 125900 125900 126000 125900 52
667 20241209 104000 3755636700 125900 125900 126000 125900 63
668 20241209 103900 3747704900 125900 125700 125900 125700 44
669 20241209 103800 3742169200 125700 125800 125800 125700 58
670 20241209 103700 3734874800 125800 125800 125900 125800 125
671 20241209 103600 3719149300 125700 125900 125900 125700 105
672 20241209 103500 3705937900 126000 126300 126300 125900 152
673 20241209 103400 3686780500 126200 126400 126400 126200 121
674 20241209 103300 3671495900 126300 126300 126400 126100 69
675 20241209 103200 3662782100 126200 126200 126400 126200 186
676 20241209 103100 3639284200 126000 126000 126000 125900 104
677 20241209 103000 3626180700 126000 126000 126000 125900 144
678 20241209 102900 3608038500 126000 126000 126000 125900 52
679 20241209 102800 3601488500 125900 126200 126200 125900 179
680 20241209 102700 3578931600 126200 126400 126400 126200 266
681 20241209 102600 3545337800 126400 126400 126400 126300 75
682 20241209 102500 3535862900 126400 126500 126500 126400 44
683 20241209 102400 3530298400 126500 126500 126500 126300 72
684 20241209 102300 3521203100 126600 126400 126600 126400 204
685 20241209 102200 3495410500 126400 126200 126400 126200 143
686 20241209 102100 3477336700 126400 126100 126400 125900 224
687 20241209 102000 3449106200 126000 126400 126400 126000 209
688 20241209 101900 3422733100 126400 126500 126600 126300 117
689 20241209 101800 3407944900 126500 126300 126500 126300 60
690 20241209 101700 3400355900 126500 126600 126600 126200 314
691 20241209 101600 3360689100 126600 126700 126700 126500 141
692 20241209 101500 3342848700 126700 126900 126900 126700 118
693 20241209 101400 3327896400 126900 126700 126900 126700 717
694 20241209 101300 3237024300 126600 126800 126800 126400 41
695 20241209 101200 3231833100 126800 126800 126900 126800 155
696 20241209 101100 3212166600 126800 126700 126800 126700 31
697 20241209 101000 3208236400 126800 126400 126800 126400 203
698 20241209 100900 3182561400 126400 126400 126400 126300 14
699 20241209 100800 3180792300 126300 126400 126400 126300 122
700 20241209 100700 3165382800 126400 126400 126400 126300 13
701 20241209 100600 3163740600 126400 126000 126400 126000 146
702 20241209 100500 3145296900 126000 126300 126800 126000 177
703 20241209 100400 3122964700 126300 126800 126900 126200 225
704 20241209 100300 3094516400 126500 126800 126900 126500 292
705 20241209 100200 3057505100 126700 126500 126800 126400 252
706 20241209 100100 3025591500 126400 126000 126400 126000 429
707 20241209 100000 2971468700 126000 125900 126000 125900 126
708 20241209 095900 2955599100 125800 125800 125900 125800 125
709 20241209 095800 2939870300 125700 125600 126000 125600 182
710 20241209 095700 2916995900 125600 125700 125700 125500 33
711 20241209 095600 2912850300 125700 125600 125700 125500 26
712 20241209 095500 2909585100 125600 125400 125700 125400 185
713 20241209 095400 2886360900 125600 125400 125800 125400 86
714 20241209 095300 2875568400 125800 126000 126100 125500 339
715 20241209 095200 2832953600 126100 126000 126100 126000 236
716 20241209 095100 2803217100 126000 125800 126100 125800 116
717 20241209 095000 2788605200 125700 125500 125700 125500 81
718 20241209 094900 2778427500 125500 125300 125500 125300 104
719 20241209 094800 2765379400 125300 125400 125600 125300 95
720 20241209 094700 2753464300 125500 125600 125600 125400 175
721 20241209 094600 2731508300 125600 125600 125700 125400 120
722 20241209 094500 2716445400 125700 125800 125800 125600 47
723 20241209 094400 2710540800 125800 125600 125900 125500 195
724 20241209 094300 2686062900 125700 126000 126100 125600 547
725 20241209 094200 2617250900 126100 126000 126100 125900 349
726 20241209 094100 2573290400 126000 125800 126000 125800 34
727 20241209 094000 2569009600 125900 125400 125900 125200 477
728 20241209 093900 2509113600 125400 125300 125400 125300 40
729 20241209 093800 2504098700 125300 125500 125600 125300 78
730 20241209 093700 2494312200 125500 125500 125500 125200 540
731 20241209 093600 2426559300 125500 125400 125600 125400 214
732 20241209 093500 2399704200 125000 124500 125500 124500 184
733 20241209 093400 2376689000 125000 124900 125000 124300 298
734 20241209 093300 2339546800 124900 124000 124900 124000 666
735 20241209 093200 2256574200 123900 123800 124500 123700 981
736 20241209 093100 2134848900 123500 123300 123500 123100 458
737 20241209 093000 2078370400 123300 123400 123400 123100 818
738 20241209 092900 1977568600 123400 123700 123700 123300 1392
739 20241209 092800 1805586000 123700 124300 124300 123700 494
740 20241209 092700 1744330500 124500 124600 124600 124300 193
741 20241209 092600 1720304200 124600 125100 125100 124600 200
742 20241209 092500 1695345200 125100 125100 125300 125100 80
743 20241209 092400 1685332400 125100 125200 125200 125000 207
744 20241209 092300 1659427300 125300 125200 125500 125200 86
745 20241209 092200 1648651200 125200 125200 125600 125200 211
746 20241209 092100 1622212000 125200 125900 125900 125200 187
747 20241209 092000 1598711700 125900 126000 126500 125500 528
748 20241209 091900 1532081100 126000 125400 126000 125000 129
749 20241209 091800 1515867900 125400 125800 125900 124000 566
750 20241209 091700 1445305900 125800 125000 126000 125000 838
751 20241209 091600 1339851800 124900 125200 125200 124900 96
752 20241209 091500 1327846900 125400 125600 125700 125400 187
753 20241209 091400 1304384400 125500 125500 125900 125400 537
754 20241209 091300 1236986700 125500 125800 126000 124000 751
755 20241209 091200 1143324600 125800 125700 126000 125700 615
756 20241209 091100 1065948300 125800 124800 125800 124800 165
757 20241209 091000 1045238600 124900 125300 125500 124700 697
758 20241209 090900 958038800 125500 125200 125500 125200 574
759 20241209 090800 886112400 125200 124500 125300 123800 480
760 20241209 090700 826255200 124500 123700 124500 123700 298
761 20241209 090600 789321900 123800 123600 124100 123500 388
762 20241209 090500 741353500 123600 123400 124200 123000 839
763 20241209 090400 637749400 123400 123000 123700 122800 255
764 20241209 090300 606381700 123500 123400 123500 122700 844
765 20241209 090200 502466400 122800 123600 123600 122800 1262
766 20241209 090100 346980600 123600 125000 125000 123400 630
767 20241209 090000 269023400 123500 123100 125400 123000 2172