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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

689
136480/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,202700,1340383590,3065,3065,3065,3065,11976
20250313,202600,1340383590,3065,3065,3065,3065,0
20250313,202500,1340383590,3065,3065,3065,3065,0
20250313,202400,1340383590,3065,3065,3065,3065,0
20250313,202300,1340383590,3065,3065,3065,3065,0
20250313,202200,1340383590,3065,3065,3065,3065,0
20250313,202100,1340383590,3065,3065,3065,3065,0
20250313,202000,1340383590,3065,3065,3065,3065,0
20250313,201900,1340383590,3065,3065,3065,3065,0
20250313,201800,1340383590,3065,3065,3065,3065,0
20250313,201700,1340383590,3065,3065,3065,3065,0
20250313,201600,1340383590,3065,3065,3065,3065,0
20250313,201500,1340383590,3065,3065,3065,3065,0
20250313,201400,1340383590,3065,3065,3065,3065,0
20250313,201300,1340383590,3065,3065,3065,3065,0
20250313,201200,1340383590,3065,3065,3065,3065,0
20250313,201100,1340383590,3065,3065,3065,3065,0
20250313,201000,1340383590,3065,3065,3065,3065,0
20250313,200900,1340383590,3065,3065,3065,3065,0
20250313,200800,1340383590,3065,3065,3065,3065,0
20250313,200700,1340383590,3065,3065,3065,3065,0
20250313,200600,1340383590,3065,3065,3065,3065,0
20250313,200500,1340383590,3065,3065,3065,3065,0
20250313,200400,1340383590,3065,3065,3065,3065,0
20250313,200300,1340383590,3065,3065,3065,3065,0
20250313,200200,1340383590,3065,3065,3065,3065,0
20250313,200100,1340383590,3065,3065,3065,3065,0
20250313,200000,1340383590,3065,3065,3065,3065,0
20250313,195900,1340383590,3065,3065,3065,3065,0
20250313,195800,1340383590,3065,3065,3065,3065,0
20250313,195700,1340383590,3065,3065,3065,3065,11976
20250313,195600,1340383590,3065,3065,3065,3065,0
20250313,195500,1340383590,3065,3065,3065,3065,0
20250313,195400,1340383590,3065,3065,3065,3065,0
20250313,195300,1340383590,3065,3065,3065,3065,0
20250313,195200,1340383590,3065,3065,3065,3065,0
20250313,195100,1340383590,3065,3065,3065,3065,0
20250313,195000,1340383590,3065,3065,3065,3065,0
20250313,194900,1340383590,3065,3065,3065,3065,0
20250313,194800,1340383590,3065,3065,3065,3065,0
20250313,194700,1340383590,3065,3065,3065,3065,0
20250313,194600,1340383590,3065,3065,3065,3065,0
20250313,194500,1340383590,3065,3065,3065,3065,0
20250313,194400,1340383590,3065,3065,3065,3065,0
20250313,194300,1340383590,3065,3065,3065,3065,0
20250313,194200,1340383590,3065,3065,3065,3065,0
20250313,194100,1340383590,3065,3065,3065,3065,0
20250313,194000,1340383590,3065,3065,3065,3065,0
20250313,193900,1340383590,3065,3065,3065,3065,0
20250313,193800,1340383590,3065,3065,3065,3065,0
20250313,193700,1340383590,3065,3065,3065,3065,0
20250313,193600,1340383590,3065,3065,3065,3065,0
20250313,193500,1340383590,3065,3065,3065,3065,0
20250313,193400,1340383590,3065,3065,3065,3065,0
20250313,193300,1340383590,3065,3065,3065,3065,0
20250313,193200,1340383590,3065,3065,3065,3065,0
20250313,193100,1340383590,3065,3065,3065,3065,0
20250313,193000,1340383590,3065,3065,3065,3065,0
20250313,192900,1340383590,3065,3065,3065,3065,0
20250313,192800,1340383590,3065,3065,3065,3065,0
20250313,192700,1340383590,3065,3065,3065,3065,11976
20250313,192600,1340383590,3065,3065,3065,3065,0
20250313,192500,1340383590,3065,3065,3065,3065,0
20250313,192400,1340383590,3065,3065,3065,3065,0
20250313,192300,1340383590,3065,3065,3065,3065,0
20250313,192200,1340383590,3065,3065,3065,3065,0
20250313,192100,1340383590,3065,3065,3065,3065,0
20250313,192000,1340383590,3065,3065,3065,3065,0
20250313,191900,1340383590,3065,3065,3065,3065,0
20250313,191800,1340383590,3065,3065,3065,3065,0
20250313,191700,1340383590,3065,3065,3065,3065,0
20250313,191600,1340383590,3065,3065,3065,3065,0
20250313,191500,1340383590,3065,3065,3065,3065,0
20250313,191400,1340383590,3065,3065,3065,3065,0
20250313,191300,1340383590,3065,3065,3065,3065,0
20250313,191200,1340383590,3065,3065,3065,3065,0
20250313,191100,1340383590,3065,3065,3065,3065,0
20250313,191000,1340383590,3065,3065,3065,3065,0
20250313,190900,1340383590,3065,3065,3065,3065,0
20250313,190800,1340383590,3065,3065,3065,3065,0
20250313,190700,1340383590,3065,3065,3065,3065,0
20250313,190600,1340383590,3065,3065,3065,3065,0
20250313,190500,1340383590,3065,3065,3065,3065,0
20250313,190400,1340383590,3065,3065,3065,3065,0
20250313,190300,1340383590,3065,3065,3065,3065,0
20250313,190200,1340383590,3065,3065,3065,3065,0
20250313,190100,1340383590,3065,3065,3065,3065,0
20250313,190000,1340383590,3065,3065,3065,3065,0
20250313,185900,1340383590,3065,3065,3065,3065,0
20250313,185800,1340383590,3065,3065,3065,3065,0
20250313,185700,1340383590,3065,3065,3065,3065,11976
20250313,185600,1340383590,3065,3065,3065,3065,0
20250313,185500,1340383590,3065,3065,3065,3065,0
20250313,185400,1340383590,3065,3065,3065,3065,0
20250313,185300,1340383590,3065,3065,3065,3065,0
20250313,185200,1340383590,3065,3065,3065,3065,0
20250313,185100,1340383590,3065,3065,3065,3065,0
20250313,185000,1340383590,3065,3065,3065,3065,0
20250313,184900,1340383590,3065,3065,3065,3065,0
20250313,184800,1340383590,3065,3065,3065,3065,0
20250313,184700,1340383590,3065,3065,3065,3065,0
20250313,184600,1340383590,3065,3065,3065,3065,0
20250313,184500,1340383590,3065,3065,3065,3065,0
20250313,184400,1340383590,3065,3065,3065,3065,0
20250313,184300,1340383590,3065,3065,3065,3065,0
20250313,184200,1340383590,3065,3065,3065,3065,0
20250313,184100,1340383590,3065,3065,3065,3065,0
20250313,184000,1340383590,3065,3065,3065,3065,0
20250313,183900,1340383590,3065,3065,3065,3065,0
20250313,183800,1340383590,3065,3065,3065,3065,0
20250313,183700,1340383590,3065,3065,3065,3065,0
20250313,183600,1340383590,3065,3065,3065,3065,0
20250313,183500,1340383590,3065,3065,3065,3065,0
20250313,183400,1340383590,3065,3065,3065,3065,0
20250313,183300,1340383590,3065,3065,3065,3065,0
20250313,183200,1340383590,3065,3065,3065,3065,0
20250313,183100,1340383590,3065,3065,3065,3065,0
20250313,183000,1340383590,3065,3065,3065,3065,0
20250313,182900,1340383590,3065,3065,3065,3065,0
20250313,182800,1340383590,3065,3065,3065,3065,0
20250313,182700,1340383590,3065,3065,3065,3065,11976
20250313,182600,1340383590,3065,3065,3065,3065,0
20250313,182500,1340383590,3065,3065,3065,3065,0
20250313,182400,1340383590,3065,3065,3065,3065,0
20250313,182300,1340383590,3065,3065,3065,3065,0
20250313,182200,1340383590,3065,3065,3065,3065,0
20250313,182100,1340383590,3065,3065,3065,3065,0
20250313,182000,1340383590,3065,3065,3065,3065,0
20250313,181900,1340383590,3065,3065,3065,3065,0
20250313,181800,1340383590,3065,3065,3065,3065,0
20250313,181700,1340383590,3065,3065,3065,3065,0
20250313,181600,1340383590,3065,3065,3065,3065,0
20250313,181500,1340383590,3065,3065,3065,3065,0
20250313,181400,1340383590,3065,3065,3065,3065,0
20250313,181300,1340383590,3065,3065,3065,3065,0
20250313,181200,1340383590,3065,3065,3065,3065,0
20250313,181100,1340383590,3065,3065,3065,3065,0
20250313,181000,1340383590,3065,3065,3065,3065,0
20250313,180900,1340383590,3065,3065,3065,3065,0
20250313,180800,1340383590,3065,3065,3065,3065,0
20250313,180700,1340383590,3065,3065,3065,3065,0
20250313,180600,1340383590,3065,3065,3065,3065,0
20250313,180500,1340383590,3065,3065,3065,3065,0
20250313,180400,1340383590,3065,3065,3065,3065,0
20250313,180300,1340383590,3065,3065,3065,3065,0
20250313,180200,1340383590,3065,3065,3065,3065,0
20250313,180100,1340383590,3065,3065,3065,3065,0
20250313,180000,1340383590,3065,3065,3065,3065,0
20250313,175900,1340383590,3065,3065,3065,3065,0
20250313,175800,1340383590,3065,3065,3065,3065,0
20250313,175700,1340383590,3065,3065,3065,3065,11976
20250313,175600,1340383590,3065,3065,3065,3065,0
20250313,175500,1340383590,3065,3065,3065,3065,0
20250313,175400,1340383590,3065,3065,3065,3065,0
20250313,175300,1340383590,3065,3065,3065,3065,0
20250313,175200,1340383590,3065,3065,3065,3065,0
20250313,175100,1340383590,3065,3065,3065,3065,0
20250313,175000,1340383590,3065,3065,3065,3065,0
20250313,174900,1340383590,3065,3065,3065,3065,0
20250313,174800,1340383590,3065,3065,3065,3065,0
20250313,174700,1340383590,3065,3065,3065,3065,0
20250313,174600,1340383590,3065,3065,3065,3065,0
20250313,174500,1340383590,3065,3065,3065,3065,0
20250313,174400,1340383590,3065,3065,3065,3065,0
20250313,174300,1340383590,3065,3065,3065,3065,0
20250313,174200,1340383590,3065,3065,3065,3065,0
20250313,174100,1340383590,3065,3065,3065,3065,0
20250313,174000,1340383590,3065,3065,3065,3065,0
20250313,173900,1340383590,3065,3065,3065,3065,0
20250313,173800,1340383590,3065,3065,3065,3065,0
20250313,173700,1340383590,3065,3065,3065,3065,0
20250313,173600,1340383590,3065,3065,3065,3065,0
20250313,173500,1340383590,3065,3065,3065,3065,0
20250313,173400,1340383590,3065,3065,3065,3065,0
20250313,173300,1340383590,3065,3065,3065,3065,0
20250313,173200,1340383590,3065,3065,3065,3065,0
20250313,173100,1340383590,3065,3065,3065,3065,0
20250313,173000,1340383590,3065,3065,3065,3065,0
20250313,172900,1340383590,3065,3065,3065,3065,0
20250313,172800,1340383590,3065,3065,3065,3065,0
20250313,172700,1340383590,3065,3065,3065,3065,11976
20250313,172600,1340383590,3065,3065,3065,3065,0
20250313,172500,1340383590,3065,3065,3065,3065,0
20250313,172400,1340383590,3065,3065,3065,3065,0
20250313,172300,1340383590,3065,3065,3065,3065,0
20250313,172200,1340383590,3065,3065,3065,3065,0
20250313,172100,1340383590,3065,3065,3065,3065,0
20250313,172000,1340383590,3065,3065,3065,3065,0
20250313,171900,1340383590,3065,3065,3065,3065,0
20250313,171800,1340383590,3065,3065,3065,3065,0
20250313,171700,1340383590,3065,3065,3065,3065,0
20250313,171600,1340383590,3065,3065,3065,3065,0
20250313,171500,1340383590,3065,3065,3065,3065,0
20250313,171400,1340383590,3065,3065,3065,3065,0
20250313,171300,1340383590,3065,3065,3065,3065,0
20250313,171200,1340383590,3065,3065,3065,3065,0
20250313,171100,1340383590,3065,3065,3065,3065,0
20250313,171000,1340383590,3065,3065,3065,3065,0
20250313,170900,1340383590,3065,3065,3065,3065,0
20250313,170800,1340383590,3065,3065,3065,3065,0
20250313,170700,1340383590,3065,3065,3065,3065,0
20250313,170600,1340383590,3065,3065,3065,3065,0
20250313,170500,1340383590,3065,3065,3065,3065,0
20250313,170400,1340383590,3065,3065,3065,3065,0
20250313,170300,1340383590,3065,3065,3065,3065,0
20250313,170200,1340383590,3065,3065,3065,3065,0
20250313,170100,1340383590,3065,3065,3065,3065,0
20250313,170000,1340383590,3065,3065,3065,3065,0
20250313,165900,1340383590,3065,3065,3065,3065,0
20250313,165800,1340383590,3065,3065,3065,3065,0
20250313,165700,1340383590,3065,3065,3065,3065,11976
20250313,165600,1340383590,3065,3065,3065,3065,0
20250313,165500,1340383590,3065,3065,3065,3065,0
20250313,165400,1340383590,3065,3065,3065,3065,0
20250313,165300,1340383590,3065,3065,3065,3065,0
20250313,165200,1340383590,3065,3065,3065,3065,0
20250313,165100,1340383590,3065,3065,3065,3065,0
20250313,165000,1340383590,3065,3065,3065,3065,0
20250313,164900,1340383590,3065,3065,3065,3065,0
20250313,164800,1340383590,3065,3065,3065,3065,0
20250313,164700,1340383590,3065,3065,3065,3065,0
20250313,164600,1340383590,3065,3065,3065,3065,0
20250313,164500,1340383590,3065,3065,3065,3065,0
20250313,164400,1340383590,3065,3065,3065,3065,0
20250313,164300,1340383590,3065,3065,3065,3065,0
20250313,164200,1340383590,3065,3065,3065,3065,0
20250313,164100,1340383590,3065,3065,3065,3065,0
20250313,164000,1340383590,3065,3065,3065,3065,0
20250313,163900,1340383590,3065,3065,3065,3065,0
20250313,163800,1340383590,3065,3065,3065,3065,0
20250313,163700,1340383590,3065,3065,3065,3065,0
20250313,163600,1340383590,3065,3065,3065,3065,0
20250313,163500,1340383590,3065,3065,3065,3065,0
20250313,163400,1340383590,3065,3065,3065,3065,0
20250313,163300,1340383590,3065,3065,3065,3065,0
20250313,163200,1340383590,3065,3065,3065,3065,0
20250313,163100,1340383590,3065,3065,3065,3065,0
20250313,163000,1340383590,3065,3065,3065,3065,0
20250313,162900,1340383590,3065,3065,3065,3065,0
20250313,162800,1340383590,3065,3065,3065,3065,0
20250313,162700,1340383590,3065,3065,3065,3065,11976
20250313,162600,1340383590,3065,3065,3065,3065,0
20250313,162500,1340383590,3065,3065,3065,3065,0
20250313,162400,1340383590,3065,3065,3065,3065,0
20250313,162300,1340383590,3065,3065,3065,3065,0
20250313,162200,1340383590,3065,3065,3065,3065,0
20250313,162100,1340383590,3065,3065,3065,3065,0
20250313,162000,1340383590,3065,3065,3065,3065,0
20250313,161900,1340383590,3065,3065,3065,3065,0
20250313,161800,1340383590,3065,3065,3065,3065,0
20250313,161700,1340383590,3065,3065,3065,3065,0
20250313,161600,1340383590,3065,3065,3065,3065,0
20250313,161500,1340383590,3065,3065,3065,3065,0
20250313,161400,1340383590,3065,3065,3065,3065,0
20250313,161300,1340383590,3065,3065,3065,3065,0
20250313,161200,1340383590,3065,3065,3065,3065,0
20250313,161100,1340383590,3065,3065,3065,3065,0
20250313,161000,1340383590,3065,3065,3065,3065,0
20250313,160900,1340383590,3065,3065,3065,3065,0
20250313,160800,1340383590,3065,3065,3065,3065,0
20250313,160700,1340383590,3065,3065,3065,3065,0
20250313,160600,1340383590,3065,3065,3065,3065,0
20250313,160500,1340383590,3065,3065,3065,3065,0
20250313,160400,1340383590,3065,3065,3065,3065,0
20250313,160300,1340383590,3065,3065,3065,3065,0
20250313,160200,1340383590,3065,3065,3065,3065,0
20250313,160100,1340383590,3065,3065,3065,3065,0
20250313,160000,1340383590,3065,3065,3065,3065,0
20250313,155900,1340383590,3065,3065,3065,3065,0
20250313,155800,1340383590,3065,3065,3065,3065,0
20250313,155700,1340383590,3065,3065,3065,3065,11976
20250313,155600,1340383590,3065,3065,3065,3065,0
20250313,155500,1340383590,3065,3065,3065,3065,0
20250313,155400,1340383590,3065,3065,3065,3065,0
20250313,155300,1340383590,3065,3065,3065,3065,0
20250313,155200,1340383590,3065,3065,3065,3065,0
20250313,155100,1340383590,3065,3065,3065,3065,0
20250313,155000,1340383590,3065,3065,3065,3065,0
20250313,154900,1340383590,3065,3065,3065,3065,0
20250313,154800,1340383590,3065,3065,3065,3065,0
20250313,154700,1340383590,3065,3065,3065,3065,0
20250313,154600,1340383590,3065,3065,3065,3065,0
20250313,154500,1340383590,3065,3065,3065,3065,0
20250313,154400,1340383590,3065,3065,3065,3065,0
20250313,154300,1340383590,3065,3065,3065,3065,0
20250313,154200,1340383590,3065,3065,3065,3065,0
20250313,154100,1340383590,3065,3065,3065,3065,0
20250313,154000,1340383590,3065,3065,3065,3065,0
20250313,153900,1340383590,3065,3065,3065,3065,0
20250313,153800,1340383590,3065,3065,3065,3065,0
20250313,153700,1340383590,3065,3065,3065,3065,0
20250313,153600,1340383590,3065,3065,3065,3065,0
20250313,153500,1340383590,3065,3065,3065,3065,0
20250313,153400,1340383590,3065,3065,3065,3065,0
20250313,153300,1340383590,3065,3065,3065,3065,0
20250313,153200,1340383590,3065,3065,3065,3065,0
20250313,153100,1340383590,3065,3065,3065,3065,0
20250313,153000,1340383590,3065,3065,3065,3065,11976
20250313,152900,1303677150,3075,3075,3075,3075,0
20250313,152800,1303677150,3075,3075,3075,3075,0
20250313,152700,1303677150,3075,3075,3075,3075,0
20250313,152600,1303677150,3075,3075,3075,3075,0
20250313,152500,1303677150,3075,3075,3075,3075,0
20250313,152400,1303677150,3075,3075,3075,3075,0
20250313,152300,1303677150,3075,3075,3075,3075,0
20250313,152200,1303677150,3075,3075,3075,3075,0
20250313,152100,1303677150,3075,3075,3075,3075,0
20250313,152000,1303677150,3075,3075,3075,3075,0
20250313,151900,1303677150,3075,3070,3075,3070,3762
20250313,151800,1292116140,3075,3075,3075,3075,287
20250313,151700,1291233615,3075,3070,3075,3070,1418
20250313,151600,1286879275,3070,3075,3075,3070,596
20250313,151500,1285049490,3075,3080,3080,3075,81
20250313,151400,1284800040,3070,3075,3080,3065,3103
20250313,151300,1275269570,3075,3080,3080,3065,4315
20250313,151200,1262017935,3070,3075,3080,3070,3709
20250313,151100,1250623175,3070,3075,3075,3070,1766
20250313,151000,1245194305,3070,3075,3075,3070,6143
20250313,150900,1226333015,3070,3075,3075,3070,339
20250313,150800,1225290945,3075,3075,3075,3070,663
20250313,150700,1223253940,3075,3070,3075,3070,1628
20250313,150600,1218252150,3070,3075,3075,3070,3477
20250313,150500,1207576230,3075,3075,3075,3075,470
20250313,150400,1206130980,3075,3075,3075,3075,58
20250313,150300,1205952630,3075,3070,3075,3070,1935
20250313,150200,1200011615,3070,3075,3075,3070,10593
20250313,150100,1167439410,3075,3080,3080,3075,861
20250313,150000,1164790740,3080,3080,3080,3080,237
20250313,145900,1164060780,3080,3080,3080,3075,370
20250313,145800,1162921335,3080,3080,3080,3075,2205
20250313,145700,1156130435,3080,3080,3080,3075,1526
20250313,145600,1151435740,3080,3075,3080,3075,605
20250313,145500,1149573840,3080,3080,3080,3080,189
20250313,145400,1148991720,3080,3080,3080,3080,269
20250313,145300,1148163200,3080,3077,3080,3075,994
20250313,145200,1145104347,3080,3075,3080,3075,491
20250313,145100,1143592582,3080,3075,3080,3075,1188
20250313,145000,1139936157,3075,3080,3080,3075,2030
20250313,144900,1133687907,3080,3080,3080,3080,259
20250313,144800,1132890187,3080,3080,3080,3080,236
20250313,144700,1132163307,3080,3080,3080,3080,229
20250313,144600,1131457987,3080,3075,3080,3070,300
20250313,144500,1130534247,3070,3070,3070,3070,2
20250313,144400,1130528107,3075,3080,3080,3075,361
20250313,144300,1129416737,3080,3080,3080,3080,448
20250313,144200,1128036897,3075,3075,3075,3075,700
20250313,144100,1125884397,3075,3075,3075,3075,50
20250313,144000,1125730647,3070,3070,3070,3070,0
20250313,143900,1125730647,3070,3075,3080,3070,401
20250313,143800,1124497252,3080,3075,3080,3075,15
20250313,143700,1124451102,3080,3080,3080,3080,72
20250313,143600,1124229342,3080,3070,3080,3070,892
20250313,143500,1121483192,3070,3080,3080,3070,1473
20250313,143400,1116953887,3080,3075,3080,3075,275
20250313,143300,1116107292,3075,3075,3075,3072,2019
20250313,143200,1109898957,3075,3080,3080,3075,76
20250313,143100,1109665252,3080,3080,3080,3080,0
20250313,143000,1109665252,3080,3080,3080,3080,236
20250313,142900,1108938372,3080,3080,3080,3080,224
20250313,142800,1108248452,3075,3075,3075,3075,579
20250313,142700,1106468027,3075,3072,3075,3070,2811
20250313,142600,1097837445,3072,3072,3072,3072,3
20250313,142500,1097828229,3072,3075,3075,3072,86
20250313,142400,1097563842,3075,3075,3075,3075,0
20250313,142300,1097563842,3075,3075,3075,3075,0
20250313,142200,1097563842,3075,3075,3075,3075,45
20250313,142100,1097425467,3075,3075,3075,3075,844
20250313,142000,1094830167,3072,3072,3072,3072,0
20250313,141900,1094830167,3072,3072,3072,3072,132
20250313,141800,1094424663,3075,3075,3075,3075,0
20250313,141700,1094424663,3075,3075,3075,3075,1
20250313,141600,1094421588,3072,3072,3072,3072,138
20250313,141500,1093997652,3075,3075,3075,3075,20
20250313,141400,1093936152,3075,3075,3075,3075,500
20250313,141300,1092398652,3075,3075,3075,3075,0
20250313,141200,1092398652,3075,3075,3075,3075,0
20250313,141100,1092398652,3075,3075,3075,3075,7
20250313,141000,1092377127,3070,3070,3070,3070,176
20250313,140900,1091836807,3070,3070,3070,3070,10
20250313,140800,1091806107,3070,3070,3070,3070,500
20250313,140700,1090271107,3070,3070,3070,3070,535
20250313,140600,1088628657,3070,3070,3070,3070,795
20250313,140500,1086188007,3070,3070,3070,3070,33
20250313,140400,1086086697,3065,3070,3070,3065,6364
20250313,140300,1066549417,3070,3070,3070,3070,0
20250313,140200,1066549417,3070,3070,3070,3070,100
20250313,140100,1066242417,3075,3075,3075,3075,0
20250313,140000,1066242417,3075,3070,3075,3070,3958
20250313,135900,1054086617,3075,3070,3075,3070,271
20250313,135800,1053254167,3070,3072,3072,3070,1037
20250313,135700,1050070571,3070,3070,3070,3070,1047
20250313,135600,1046856281,3070,3070,3070,3070,2458
20250313,135500,1039310221,3070,3070,3070,3070,397
20250313,135400,1038091431,3070,3070,3070,3070,0
20250313,135300,1038091431,3070,3070,3070,3070,2901
20250313,135200,1029185361,3070,3070,3070,3070,2400
20250313,135100,1021817361,3075,3075,3075,3075,0
20250313,135000,1021817361,3075,3075,3075,3075,0
20250313,134900,1021817361,3075,3075,3075,3075,10
20250313,134800,1021786611,3070,3070,3070,3070,0
20250313,134700,1021786611,3070,3075,3075,3070,744
20250313,134600,1019498816,3075,3075,3075,3075,1260
20250313,134500,1015624316,3075,3075,3075,3075,200
20250313,134400,1015009316,3075,3075,3075,3075,147
20250313,134300,1014557291,3085,3080,3085,3080,279
20250313,134200,1013696806,3080,3080,3080,3080,44
20250313,134100,1013561286,3075,3080,3080,3075,258
20250313,134000,1012767436,3080,3085,3085,3080,565
20250313,133900,1011024461,3085,3085,3085,3085,2513
20250313,133800,1003271856,3085,3085,3085,3085,35
20250313,133700,1003163881,3085,3085,3085,3075,1483
20250313,133600,998589021,3080,3085,3085,3080,1099
20250313,133500,995198981,3085,3080,3085,3080,823
20250313,133400,992660086,3085,3085,3085,3080,1597
20250313,133300,987733411,3085,3085,3085,3080,159
20250313,133200,987242901,3085,3080,3085,3070,626
20250313,133100,985312261,3085,3075,3085,3075,3420
20250313,133000,974775101,3075,3075,3075,3075,0
20250313,132900,974775101,3075,3070,3075,3070,650
20250313,132800,972779596,3075,3075,3075,3075,1
20250313,132700,972776521,3065,3065,3065,3065,0
20250313,132600,972776521,3065,3065,3065,3065,30
20250313,132500,972684571,3065,3065,3065,3065,106
20250313,132400,972359681,3065,3065,3065,3065,177
20250313,132300,971817176,3065,3065,3065,3065,0
20250313,132200,971817176,3065,3070,3070,3065,3061
20250313,132100,962422786,3070,3070,3070,3070,15
20250313,132000,962376736,3070,3070,3070,3070,0
20250313,131900,962376736,3070,3070,3070,3070,3247
20250313,131800,952408446,3080,3070,3080,3070,324
20250313,131700,951413386,3070,3075,3080,3070,1826
20250313,131600,945798606,3075,3075,3075,3075,0
20250313,131500,945798606,3075,3075,3075,3075,4546
20250313,131400,931819656,3070,3070,3070,3070,174
20250313,131300,931285476,3070,3070,3070,3070,345
20250313,131200,930226326,3070,3070,3070,3070,14
20250313,131100,930183346,3070,3070,3075,3070,797
20250313,131000,927736516,3070,3067,3070,3067,702
20250313,130900,925581436,3065,3065,3065,3065,2676
20250313,130800,917379496,3065,3065,3065,3065,740
20250313,130700,915111396,3065,3065,3065,3065,15
20250313,130600,915065421,3065,3065,3065,3065,0
20250313,130500,915065421,3065,3070,3070,3065,802
20250313,130400,912607281,3065,3065,3065,3065,372
20250313,130300,911467101,3065,3065,3065,3065,11
20250313,130200,911433386,3065,3065,3065,3065,1964
20250313,130100,905413726,3065,3065,3065,3065,21
20250313,130000,905349361,3070,3070,3070,3070,163
20250313,125900,904848951,3070,3065,3070,3065,168
20250313,125800,904333226,3065,3070,3070,3065,2101
20250313,125700,897884381,3070,3070,3070,3070,871
20250313,125600,895210411,3070,3070,3070,3065,2249
20250313,125500,888314611,3070,3070,3070,3070,1
20250313,125400,888311541,3070,3065,3070,3065,457
20250313,125300,886910776,3065,3070,3070,3065,2
20250313,125200,886904641,3065,3065,3065,3065,459
20250313,125100,885497806,3065,3065,3065,3065,1400
20250313,125000,881206806,3065,3065,3065,3065,0
20250313,124900,881206806,3065,3065,3065,3065,9
20250313,124800,881179221,3065,3065,3065,3065,0
20250313,124700,881179221,3065,3065,3065,3065,1
20250313,124600,881176156,3065,3065,3065,3065,2
20250313,124500,881170026,3065,3070,3070,3065,52
20250313,124400,881010641,3065,3065,3065,3065,1
20250313,124300,881007576,3065,3065,3070,3065,397
20250313,124200,879790646,3070,3070,3070,3070,2241
20250313,124100,872910776,3070,3070,3070,3070,0
20250313,124000,872910776,3070,3065,3070,3065,867
20250313,123900,870250171,3065,3065,3065,3065,0
20250313,123800,870250171,3065,3065,3065,3065,0
20250313,123700,870250171,3065,3065,3065,3065,138
20250313,123600,869827201,3065,3070,3070,3065,706
20250313,123500,867660261,3070,3070,3070,3070,72
20250313,123400,867439221,3070,3070,3070,3070,500
20250313,123300,865904221,3070,3065,3070,3065,104
20250313,123200,865585456,3065,3065,3065,3065,222
20250313,123100,864905026,3070,3070,3070,3070,1008
20250313,123000,861810466,3070,3070,3070,3070,0
20250313,122900,861810466,3070,3065,3070,3065,432
20250313,122800,860486241,3065,3065,3065,3065,1909
20250313,122700,854635156,3070,3070,3070,3070,402
20250313,122600,853401016,3065,3065,3065,3065,0
20250313,122500,853401016,3065,3065,3065,3065,39
20250313,122400,853281481,3065,3065,3065,3065,0
20250313,122300,853281481,3065,3065,3065,3065,105
20250313,122200,852959656,3065,3065,3065,3065,0
20250313,122100,852959656,3065,3065,3065,3065,201
20250313,122000,852343591,3065,3065,3065,3065,0
20250313,121900,852343591,3065,3065,3065,3065,0
20250313,121800,852343591,3065,3065,3065,3065,31
20250313,121700,852248576,3065,3065,3065,3065,2748
20250313,121600,843825956,3065,3065,3065,3065,651
20250313,121500,841830641,3065,3065,3065,3065,110
20250313,121400,841493491,3065,3065,3065,3065,326
20250313,121300,840494301,3065,3065,3065,3060,12
20250313,121200,840457571,3065,3065,3065,3065,22
20250313,121100,840390141,3065,3060,3065,3060,227
20250313,121000,839695456,3065,3065,3065,3060,697
20250313,120900,837560586,3065,3065,3065,3065,1
20250313,120800,837557521,3065,3065,3065,3065,0
20250313,120700,837557521,3065,3065,3065,3065,20
20250313,120600,837496221,3065,3060,3065,3060,1252
20250313,120500,833665096,3060,3060,3060,3060,200
20250313,120400,833053096,3060,3060,3060,3060,0
20250313,120300,833053096,3060,3065,3065,3060,421
20250313,120200,831763551,3065,3065,3065,3065,8620
20250313,120100,805343251,3065,3065,3065,3065,0
20250313,120000,805343251,3065,3065,3065,3065,1027
20250313,115900,802195496,3070,3070,3070,3070,15
20250313,115800,802149446,3070,3070,3070,3070,0
20250313,115700,802149446,3070,3070,3070,3070,0
20250313,115600,802149446,3070,3070,3070,3070,750
20250313,115500,799846946,3070,3070,3070,3070,0
20250313,115400,799846946,3070,3070,3070,3070,135
20250313,115300,799432496,3070,3070,3070,3070,1
20250313,115200,799429426,3070,3070,3070,3070,20
20250313,115100,799368026,3070,3065,3070,3065,3
20250313,115000,799358826,3065,3065,3065,3065,13
20250313,114900,799318981,3070,3070,3070,3070,315
20250313,114800,798351931,3065,3065,3065,3065,1
20250313,114700,798348866,3065,3065,3065,3065,2957
20250313,114600,789285661,3065,3075,3075,3065,675
20250313,114500,787214976,3075,3075,3075,3075,20
20250313,114400,787153476,3070,3070,3070,3070,1862
20250313,114300,781437136,3070,3070,3070,3070,28
20250313,114200,781351176,3065,3065,3065,3065,0
20250313,114100,781351176,3065,3065,3065,3065,610
20250313,114000,779481526,3065,3065,3065,3065,14
20250313,113900,779438616,3065,3065,3065,3065,0
20250313,113800,779438616,3065,3065,3070,3065,898
20250313,113700,776684746,3070,3070,3070,3070,0
20250313,113600,776684746,3070,3070,3070,3070,1000
20250313,113500,773614746,3065,3065,3065,3065,0
20250313,113400,773614746,3065,3065,3065,3065,71
20250313,113300,773397131,3065,3065,3065,3065,0
20250313,113200,773397131,3065,3065,3065,3065,68
20250313,113100,773188711,3065,3065,3065,3065,0
20250313,113000,773188711,3065,3065,3065,3065,40
20250313,112900,773066111,3070,3070,3070,3070,10
20250313,112800,773035411,3065,3065,3065,3065,34
20250313,112700,772931201,3070,3070,3070,3070,6
20250313,112600,772912781,3070,3070,3070,3070,0
20250313,112500,772912781,3070,3070,3070,3065,311
20250313,112400,771959546,3065,3065,3065,3065,617
20250313,112300,770068441,3065,3075,3075,3065,355
20250313,112200,768980091,3075,3075,3075,3075,0
20250313,112100,768980091,3075,3075,3075,3075,1
20250313,112000,768977016,3075,3070,3075,3070,24
20250313,111900,768903331,3065,3065,3065,3065,226
20250313,111800,768210641,3065,3065,3065,3065,457
20250313,111700,766809936,3065,3065,3065,3065,0
20250313,111600,766809936,3065,3070,3070,3065,435
20250313,111500,765476536,3070,3070,3070,3070,700
20250313,111400,763327536,3065,3065,3065,3065,962
20250313,111300,760379006,3065,3065,3065,3065,3583
20250313,111200,749397111,3070,3070,3070,3070,591
20250313,111100,747582741,3070,3065,3070,3065,1505
20250313,111000,742965861,3065,3070,3070,3065,2761
20250313,110900,734491881,3070,3070,3070,3070,52
20250313,110800,734332241,3070,3070,3070,3070,2000
20250313,110700,728192241,3070,3070,3070,3070,314
20250313,110600,727228261,3075,3075,3075,3075,0
20250313,110500,727228261,3075,3075,3075,3075,41
20250313,110400,727102186,3075,3075,3075,3075,146
20250313,110300,726653236,3075,3075,3075,3075,0
20250313,110200,726653236,3075,3075,3075,3075,68
20250313,110100,726444136,3080,3080,3080,3080,253
20250313,110000,725664896,3080,3080,3080,3080,0
20250313,105900,725664896,3080,3085,3085,3070,3452
20250313,105800,715025286,3080,3075,3080,3075,929
20250313,105700,712168236,3075,3075,3075,3075,1500
20250313,105600,707555736,3075,3075,3075,3075,1
20250313,105500,707552661,3075,3082,3082,3075,1300
20250313,105400,703549283,3082,3082,3082,3082,11
20250313,105300,703515381,3080,3085,3085,3080,710
20250313,105200,701327031,3085,3080,3085,3080,1270
20250313,105100,697412266,3080,3080,3080,3080,5
20250313,105000,697396866,3080,3080,3080,3080,2522
20250313,104900,689629106,3080,3080,3080,3080,1
20250313,104800,689626026,3075,3075,3075,3075,122
20250313,104700,689250876,3075,3075,3075,3075,41
20250313,104600,689124801,3075,3075,3075,3075,347
20250313,104500,688057776,3075,3075,3080,3075,854
20250313,104400,685431711,3075,3075,3075,3075,48
20250313,104300,685284111,3075,3075,3075,3075,697
20250313,104200,683140836,3075,3075,3075,3075,1000
20250313,104100,680065836,3075,3080,3080,3075,1220
20250313,104000,676314236,3080,3085,3085,3075,4110
20250313,103900,663675411,3085,3085,3085,3085,1
20250313,103800,663672326,3085,3080,3085,3080,3211
20250313,103700,653782441,3085,3080,3085,3080,557
20250313,103600,652066631,3080,3080,3085,3080,6512
20250313,103500,632009621,3080,3080,3080,3080,0
20250313,103400,632009621,3080,3080,3080,3080,2164
20250313,103300,625344501,3085,3080,3085,3080,752
20250313,103200,623028331,3080,3080,3080,3080,1000
20250313,103100,619948331,3085,3085,3085,3085,5
20250313,103000,619932906,3085,3085,3085,3085,8
20250313,102900,619908226,3085,3080,3085,3080,602
20250313,102800,618054061,3085,3085,3085,3080,41
20250313,102700,617927626,3085,3085,3085,3080,18
20250313,102600,617872121,3085,3085,3085,3080,1513
20250313,102500,613212016,3085,3080,3085,3080,818
20250313,102400,610692556,3080,3080,3085,3080,3551
20250313,102300,599755471,3080,3080,3085,3080,10089
20250313,102200,568681346,3085,3085,3085,3085,500
20250313,102100,567138846,3085,3080,3085,3080,3229
20250313,102000,557193503,3082,3080,3082,3080,9255
20250313,101900,528688081,3085,3085,3085,3085,8
20250313,101800,528663401,3085,3080,3085,3080,3093
20250313,101700,519135351,3085,3085,3085,3085,20
20250313,101600,519073651,3085,3085,3085,3085,2
20250313,101500,519067481,3085,3080,3085,3080,461
20250313,101400,517647596,3085,3090,3090,3085,3
20250313,101300,517638336,3090,3090,3090,3080,67
20250313,101200,517431856,3085,3090,3090,3085,2431
20250313,101100,509932171,3090,3090,3090,3090,218
20250313,101000,509258551,3085,3085,3085,3085,1669
20250313,100900,504109686,3085,3085,3085,3085,2045
20250313,100800,497800861,3085,3085,3085,3085,214
20250313,100700,497140671,3085,3085,3085,3085,674
20250313,100600,495061381,3085,3085,3085,3085,1529
20250313,100500,490344416,3085,3085,3085,3085,343
20250313,100400,489286261,3080,3085,3085,3080,3100
20250313,100300,479737761,3085,3085,3085,3085,73
20250313,100200,479512556,3085,3085,3085,3085,137
20250313,100100,479089911,3085,3085,3085,3080,115
20250313,100000,478735336,3085,3080,3085,3080,21
20250313,095900,478670651,3085,3085,3085,3085,702
20250313,095800,476504981,3085,3085,3085,3085,15
20250313,095700,476458706,3085,3085,3085,3085,1004
20250313,095600,473361366,3085,3085,3085,3085,26
20250313,095500,473281156,3085,3080,3085,3080,99
20250313,095400,472976231,3085,3080,3085,3080,2968
20250313,095300,463834786,3085,3080,3085,3080,206
20250313,095200,463200276,3085,3080,3085,3080,7083
20250313,095100,441356881,3085,3085,3085,3085,3
20250313,095000,441347626,3085,3085,3090,3082,2376
20250313,094900,434017316,3085,3085,3085,3085,960
20250313,094800,431055716,3085,3085,3085,3080,3807
20250313,094700,419327486,3085,3080,3085,3080,1675
20250313,094600,414167481,3080,3080,3080,3080,237
20250313,094500,413437521,3090,3090,3090,3085,21
20250313,094400,413372636,3090,3090,3090,3085,7544
20250313,094300,390094211,3090,3090,3090,3085,381
20250313,094200,388917766,3090,3080,3090,3080,8100
20250313,094100,363934881,3085,3085,3085,3080,950
20250313,094000,361008176,3080,3082,3082,3080,581
20250313,093900,359218616,3085,3080,3085,3080,914
20250313,093800,356400746,3080,3080,3080,3080,1554
20250313,093700,351614426,3080,3085,3085,3080,68
20250313,093600,351404901,3085,3085,3085,3085,141
20250313,093500,350969916,3085,3085,3085,3085,600
20250313,093400,349118916,3085,3085,3085,3080,929
20250313,093300,346252956,3085,3090,3090,3080,279
20250313,093200,345392106,3085,3090,3090,3085,209
20250313,093100,344746919,3090,3085,3090,3085,1467
20250313,093000,340217674,3085,3087,3090,3085,2253
20250313,092900,333264817,3090,3090,3090,3085,97
20250313,092800,332965092,3090,3090,3095,3090,385
20250313,092700,331775417,3090,3090,3090,3090,2027
20250313,092600,325511987,3085,3085,3090,3085,3054
20250313,092500,316077262,3090,3090,3090,3085,1211
20250313,092400,312335522,3090,3085,3090,3085,3700
20250313,092300,300919312,3085,3085,3085,3085,344
20250313,092200,299858072,3085,3085,3085,3080,1006
20250313,092100,296756137,3085,3080,3085,3080,2717
20250313,092000,288382322,3085,3085,3085,3085,889
20250313,091900,285639757,3085,3085,3085,3080,3513
20250313,091800,274808632,3085,3080,3085,3080,1219
20250313,091700,271049887,3080,3077,3080,3077,2484
20250313,091600,263399233,3077,3080,3080,3075,708
20250313,091500,261220570,3080,3085,3085,3080,113
20250313,091400,260872525,3085,3080,3085,3080,944
20250313,091300,257961755,3080,3075,3085,3075,494
20250313,091200,256439330,3085,3090,3090,3085,1234
20250313,091100,252627270,3090,3080,3090,3080,4461
20250313,091000,238863945,3080,3070,3080,3070,201
20250313,090900,238245335,3070,3060,3075,3060,3988
20250313,090800,226015660,3070,3060,3070,3060,2711
20250313,090700,217719955,3060,3065,3070,3060,9294
20250313,090600,189271500,3065,3070,3070,3065,929
20250313,090500,186421885,3070,3060,3070,3060,18478
20250313,090400,129816725,3065,3070,3070,3065,3522
20250313,090300,119013600,3070,3070,3075,3065,13550
20250313,090200,77417860,3070,3080,3080,3070,1285
20250313,090100,73467390,3085,3095,3095,3085,3918
20250313,090000,61361730,3095,3075,3100,3075,19910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 202700 1340383590 3065 3065 3065 3065 11976
3 20250313 202600 1340383590 3065 3065 3065 3065 0
4 20250313 202500 1340383590 3065 3065 3065 3065 0
5 20250313 202400 1340383590 3065 3065 3065 3065 0
6 20250313 202300 1340383590 3065 3065 3065 3065 0
7 20250313 202200 1340383590 3065 3065 3065 3065 0
8 20250313 202100 1340383590 3065 3065 3065 3065 0
9 20250313 202000 1340383590 3065 3065 3065 3065 0
10 20250313 201900 1340383590 3065 3065 3065 3065 0
11 20250313 201800 1340383590 3065 3065 3065 3065 0
12 20250313 201700 1340383590 3065 3065 3065 3065 0
13 20250313 201600 1340383590 3065 3065 3065 3065 0
14 20250313 201500 1340383590 3065 3065 3065 3065 0
15 20250313 201400 1340383590 3065 3065 3065 3065 0
16 20250313 201300 1340383590 3065 3065 3065 3065 0
17 20250313 201200 1340383590 3065 3065 3065 3065 0
18 20250313 201100 1340383590 3065 3065 3065 3065 0
19 20250313 201000 1340383590 3065 3065 3065 3065 0
20 20250313 200900 1340383590 3065 3065 3065 3065 0
21 20250313 200800 1340383590 3065 3065 3065 3065 0
22 20250313 200700 1340383590 3065 3065 3065 3065 0
23 20250313 200600 1340383590 3065 3065 3065 3065 0
24 20250313 200500 1340383590 3065 3065 3065 3065 0
25 20250313 200400 1340383590 3065 3065 3065 3065 0
26 20250313 200300 1340383590 3065 3065 3065 3065 0
27 20250313 200200 1340383590 3065 3065 3065 3065 0
28 20250313 200100 1340383590 3065 3065 3065 3065 0
29 20250313 200000 1340383590 3065 3065 3065 3065 0
30 20250313 195900 1340383590 3065 3065 3065 3065 0
31 20250313 195800 1340383590 3065 3065 3065 3065 0
32 20250313 195700 1340383590 3065 3065 3065 3065 11976
33 20250313 195600 1340383590 3065 3065 3065 3065 0
34 20250313 195500 1340383590 3065 3065 3065 3065 0
35 20250313 195400 1340383590 3065 3065 3065 3065 0
36 20250313 195300 1340383590 3065 3065 3065 3065 0
37 20250313 195200 1340383590 3065 3065 3065 3065 0
38 20250313 195100 1340383590 3065 3065 3065 3065 0
39 20250313 195000 1340383590 3065 3065 3065 3065 0
40 20250313 194900 1340383590 3065 3065 3065 3065 0
41 20250313 194800 1340383590 3065 3065 3065 3065 0
42 20250313 194700 1340383590 3065 3065 3065 3065 0
43 20250313 194600 1340383590 3065 3065 3065 3065 0
44 20250313 194500 1340383590 3065 3065 3065 3065 0
45 20250313 194400 1340383590 3065 3065 3065 3065 0
46 20250313 194300 1340383590 3065 3065 3065 3065 0
47 20250313 194200 1340383590 3065 3065 3065 3065 0
48 20250313 194100 1340383590 3065 3065 3065 3065 0
49 20250313 194000 1340383590 3065 3065 3065 3065 0
50 20250313 193900 1340383590 3065 3065 3065 3065 0
51 20250313 193800 1340383590 3065 3065 3065 3065 0
52 20250313 193700 1340383590 3065 3065 3065 3065 0
53 20250313 193600 1340383590 3065 3065 3065 3065 0
54 20250313 193500 1340383590 3065 3065 3065 3065 0
55 20250313 193400 1340383590 3065 3065 3065 3065 0
56 20250313 193300 1340383590 3065 3065 3065 3065 0
57 20250313 193200 1340383590 3065 3065 3065 3065 0
58 20250313 193100 1340383590 3065 3065 3065 3065 0
59 20250313 193000 1340383590 3065 3065 3065 3065 0
60 20250313 192900 1340383590 3065 3065 3065 3065 0
61 20250313 192800 1340383590 3065 3065 3065 3065 0
62 20250313 192700 1340383590 3065 3065 3065 3065 11976
63 20250313 192600 1340383590 3065 3065 3065 3065 0
64 20250313 192500 1340383590 3065 3065 3065 3065 0
65 20250313 192400 1340383590 3065 3065 3065 3065 0
66 20250313 192300 1340383590 3065 3065 3065 3065 0
67 20250313 192200 1340383590 3065 3065 3065 3065 0
68 20250313 192100 1340383590 3065 3065 3065 3065 0
69 20250313 192000 1340383590 3065 3065 3065 3065 0
70 20250313 191900 1340383590 3065 3065 3065 3065 0
71 20250313 191800 1340383590 3065 3065 3065 3065 0
72 20250313 191700 1340383590 3065 3065 3065 3065 0
73 20250313 191600 1340383590 3065 3065 3065 3065 0
74 20250313 191500 1340383590 3065 3065 3065 3065 0
75 20250313 191400 1340383590 3065 3065 3065 3065 0
76 20250313 191300 1340383590 3065 3065 3065 3065 0
77 20250313 191200 1340383590 3065 3065 3065 3065 0
78 20250313 191100 1340383590 3065 3065 3065 3065 0
79 20250313 191000 1340383590 3065 3065 3065 3065 0
80 20250313 190900 1340383590 3065 3065 3065 3065 0
81 20250313 190800 1340383590 3065 3065 3065 3065 0
82 20250313 190700 1340383590 3065 3065 3065 3065 0
83 20250313 190600 1340383590 3065 3065 3065 3065 0
84 20250313 190500 1340383590 3065 3065 3065 3065 0
85 20250313 190400 1340383590 3065 3065 3065 3065 0
86 20250313 190300 1340383590 3065 3065 3065 3065 0
87 20250313 190200 1340383590 3065 3065 3065 3065 0
88 20250313 190100 1340383590 3065 3065 3065 3065 0
89 20250313 190000 1340383590 3065 3065 3065 3065 0
90 20250313 185900 1340383590 3065 3065 3065 3065 0
91 20250313 185800 1340383590 3065 3065 3065 3065 0
92 20250313 185700 1340383590 3065 3065 3065 3065 11976
93 20250313 185600 1340383590 3065 3065 3065 3065 0
94 20250313 185500 1340383590 3065 3065 3065 3065 0
95 20250313 185400 1340383590 3065 3065 3065 3065 0
96 20250313 185300 1340383590 3065 3065 3065 3065 0
97 20250313 185200 1340383590 3065 3065 3065 3065 0
98 20250313 185100 1340383590 3065 3065 3065 3065 0
99 20250313 185000 1340383590 3065 3065 3065 3065 0
100 20250313 184900 1340383590 3065 3065 3065 3065 0
101 20250313 184800 1340383590 3065 3065 3065 3065 0
102 20250313 184700 1340383590 3065 3065 3065 3065 0
103 20250313 184600 1340383590 3065 3065 3065 3065 0
104 20250313 184500 1340383590 3065 3065 3065 3065 0
105 20250313 184400 1340383590 3065 3065 3065 3065 0
106 20250313 184300 1340383590 3065 3065 3065 3065 0
107 20250313 184200 1340383590 3065 3065 3065 3065 0
108 20250313 184100 1340383590 3065 3065 3065 3065 0
109 20250313 184000 1340383590 3065 3065 3065 3065 0
110 20250313 183900 1340383590 3065 3065 3065 3065 0
111 20250313 183800 1340383590 3065 3065 3065 3065 0
112 20250313 183700 1340383590 3065 3065 3065 3065 0
113 20250313 183600 1340383590 3065 3065 3065 3065 0
114 20250313 183500 1340383590 3065 3065 3065 3065 0
115 20250313 183400 1340383590 3065 3065 3065 3065 0
116 20250313 183300 1340383590 3065 3065 3065 3065 0
117 20250313 183200 1340383590 3065 3065 3065 3065 0
118 20250313 183100 1340383590 3065 3065 3065 3065 0
119 20250313 183000 1340383590 3065 3065 3065 3065 0
120 20250313 182900 1340383590 3065 3065 3065 3065 0
121 20250313 182800 1340383590 3065 3065 3065 3065 0
122 20250313 182700 1340383590 3065 3065 3065 3065 11976
123 20250313 182600 1340383590 3065 3065 3065 3065 0
124 20250313 182500 1340383590 3065 3065 3065 3065 0
125 20250313 182400 1340383590 3065 3065 3065 3065 0
126 20250313 182300 1340383590 3065 3065 3065 3065 0
127 20250313 182200 1340383590 3065 3065 3065 3065 0
128 20250313 182100 1340383590 3065 3065 3065 3065 0
129 20250313 182000 1340383590 3065 3065 3065 3065 0
130 20250313 181900 1340383590 3065 3065 3065 3065 0
131 20250313 181800 1340383590 3065 3065 3065 3065 0
132 20250313 181700 1340383590 3065 3065 3065 3065 0
133 20250313 181600 1340383590 3065 3065 3065 3065 0
134 20250313 181500 1340383590 3065 3065 3065 3065 0
135 20250313 181400 1340383590 3065 3065 3065 3065 0
136 20250313 181300 1340383590 3065 3065 3065 3065 0
137 20250313 181200 1340383590 3065 3065 3065 3065 0
138 20250313 181100 1340383590 3065 3065 3065 3065 0
139 20250313 181000 1340383590 3065 3065 3065 3065 0
140 20250313 180900 1340383590 3065 3065 3065 3065 0
141 20250313 180800 1340383590 3065 3065 3065 3065 0
142 20250313 180700 1340383590 3065 3065 3065 3065 0
143 20250313 180600 1340383590 3065 3065 3065 3065 0
144 20250313 180500 1340383590 3065 3065 3065 3065 0
145 20250313 180400 1340383590 3065 3065 3065 3065 0
146 20250313 180300 1340383590 3065 3065 3065 3065 0
147 20250313 180200 1340383590 3065 3065 3065 3065 0
148 20250313 180100 1340383590 3065 3065 3065 3065 0
149 20250313 180000 1340383590 3065 3065 3065 3065 0
150 20250313 175900 1340383590 3065 3065 3065 3065 0
151 20250313 175800 1340383590 3065 3065 3065 3065 0
152 20250313 175700 1340383590 3065 3065 3065 3065 11976
153 20250313 175600 1340383590 3065 3065 3065 3065 0
154 20250313 175500 1340383590 3065 3065 3065 3065 0
155 20250313 175400 1340383590 3065 3065 3065 3065 0
156 20250313 175300 1340383590 3065 3065 3065 3065 0
157 20250313 175200 1340383590 3065 3065 3065 3065 0
158 20250313 175100 1340383590 3065 3065 3065 3065 0
159 20250313 175000 1340383590 3065 3065 3065 3065 0
160 20250313 174900 1340383590 3065 3065 3065 3065 0
161 20250313 174800 1340383590 3065 3065 3065 3065 0
162 20250313 174700 1340383590 3065 3065 3065 3065 0
163 20250313 174600 1340383590 3065 3065 3065 3065 0
164 20250313 174500 1340383590 3065 3065 3065 3065 0
165 20250313 174400 1340383590 3065 3065 3065 3065 0
166 20250313 174300 1340383590 3065 3065 3065 3065 0
167 20250313 174200 1340383590 3065 3065 3065 3065 0
168 20250313 174100 1340383590 3065 3065 3065 3065 0
169 20250313 174000 1340383590 3065 3065 3065 3065 0
170 20250313 173900 1340383590 3065 3065 3065 3065 0
171 20250313 173800 1340383590 3065 3065 3065 3065 0
172 20250313 173700 1340383590 3065 3065 3065 3065 0
173 20250313 173600 1340383590 3065 3065 3065 3065 0
174 20250313 173500 1340383590 3065 3065 3065 3065 0
175 20250313 173400 1340383590 3065 3065 3065 3065 0
176 20250313 173300 1340383590 3065 3065 3065 3065 0
177 20250313 173200 1340383590 3065 3065 3065 3065 0
178 20250313 173100 1340383590 3065 3065 3065 3065 0
179 20250313 173000 1340383590 3065 3065 3065 3065 0
180 20250313 172900 1340383590 3065 3065 3065 3065 0
181 20250313 172800 1340383590 3065 3065 3065 3065 0
182 20250313 172700 1340383590 3065 3065 3065 3065 11976
183 20250313 172600 1340383590 3065 3065 3065 3065 0
184 20250313 172500 1340383590 3065 3065 3065 3065 0
185 20250313 172400 1340383590 3065 3065 3065 3065 0
186 20250313 172300 1340383590 3065 3065 3065 3065 0
187 20250313 172200 1340383590 3065 3065 3065 3065 0
188 20250313 172100 1340383590 3065 3065 3065 3065 0
189 20250313 172000 1340383590 3065 3065 3065 3065 0
190 20250313 171900 1340383590 3065 3065 3065 3065 0
191 20250313 171800 1340383590 3065 3065 3065 3065 0
192 20250313 171700 1340383590 3065 3065 3065 3065 0
193 20250313 171600 1340383590 3065 3065 3065 3065 0
194 20250313 171500 1340383590 3065 3065 3065 3065 0
195 20250313 171400 1340383590 3065 3065 3065 3065 0
196 20250313 171300 1340383590 3065 3065 3065 3065 0
197 20250313 171200 1340383590 3065 3065 3065 3065 0
198 20250313 171100 1340383590 3065 3065 3065 3065 0
199 20250313 171000 1340383590 3065 3065 3065 3065 0
200 20250313 170900 1340383590 3065 3065 3065 3065 0
201 20250313 170800 1340383590 3065 3065 3065 3065 0
202 20250313 170700 1340383590 3065 3065 3065 3065 0
203 20250313 170600 1340383590 3065 3065 3065 3065 0
204 20250313 170500 1340383590 3065 3065 3065 3065 0
205 20250313 170400 1340383590 3065 3065 3065 3065 0
206 20250313 170300 1340383590 3065 3065 3065 3065 0
207 20250313 170200 1340383590 3065 3065 3065 3065 0
208 20250313 170100 1340383590 3065 3065 3065 3065 0
209 20250313 170000 1340383590 3065 3065 3065 3065 0
210 20250313 165900 1340383590 3065 3065 3065 3065 0
211 20250313 165800 1340383590 3065 3065 3065 3065 0
212 20250313 165700 1340383590 3065 3065 3065 3065 11976
213 20250313 165600 1340383590 3065 3065 3065 3065 0
214 20250313 165500 1340383590 3065 3065 3065 3065 0
215 20250313 165400 1340383590 3065 3065 3065 3065 0
216 20250313 165300 1340383590 3065 3065 3065 3065 0
217 20250313 165200 1340383590 3065 3065 3065 3065 0
218 20250313 165100 1340383590 3065 3065 3065 3065 0
219 20250313 165000 1340383590 3065 3065 3065 3065 0
220 20250313 164900 1340383590 3065 3065 3065 3065 0
221 20250313 164800 1340383590 3065 3065 3065 3065 0
222 20250313 164700 1340383590 3065 3065 3065 3065 0
223 20250313 164600 1340383590 3065 3065 3065 3065 0
224 20250313 164500 1340383590 3065 3065 3065 3065 0
225 20250313 164400 1340383590 3065 3065 3065 3065 0
226 20250313 164300 1340383590 3065 3065 3065 3065 0
227 20250313 164200 1340383590 3065 3065 3065 3065 0
228 20250313 164100 1340383590 3065 3065 3065 3065 0
229 20250313 164000 1340383590 3065 3065 3065 3065 0
230 20250313 163900 1340383590 3065 3065 3065 3065 0
231 20250313 163800 1340383590 3065 3065 3065 3065 0
232 20250313 163700 1340383590 3065 3065 3065 3065 0
233 20250313 163600 1340383590 3065 3065 3065 3065 0
234 20250313 163500 1340383590 3065 3065 3065 3065 0
235 20250313 163400 1340383590 3065 3065 3065 3065 0
236 20250313 163300 1340383590 3065 3065 3065 3065 0
237 20250313 163200 1340383590 3065 3065 3065 3065 0
238 20250313 163100 1340383590 3065 3065 3065 3065 0
239 20250313 163000 1340383590 3065 3065 3065 3065 0
240 20250313 162900 1340383590 3065 3065 3065 3065 0
241 20250313 162800 1340383590 3065 3065 3065 3065 0
242 20250313 162700 1340383590 3065 3065 3065 3065 11976
243 20250313 162600 1340383590 3065 3065 3065 3065 0
244 20250313 162500 1340383590 3065 3065 3065 3065 0
245 20250313 162400 1340383590 3065 3065 3065 3065 0
246 20250313 162300 1340383590 3065 3065 3065 3065 0
247 20250313 162200 1340383590 3065 3065 3065 3065 0
248 20250313 162100 1340383590 3065 3065 3065 3065 0
249 20250313 162000 1340383590 3065 3065 3065 3065 0
250 20250313 161900 1340383590 3065 3065 3065 3065 0
251 20250313 161800 1340383590 3065 3065 3065 3065 0
252 20250313 161700 1340383590 3065 3065 3065 3065 0
253 20250313 161600 1340383590 3065 3065 3065 3065 0
254 20250313 161500 1340383590 3065 3065 3065 3065 0
255 20250313 161400 1340383590 3065 3065 3065 3065 0
256 20250313 161300 1340383590 3065 3065 3065 3065 0
257 20250313 161200 1340383590 3065 3065 3065 3065 0
258 20250313 161100 1340383590 3065 3065 3065 3065 0
259 20250313 161000 1340383590 3065 3065 3065 3065 0
260 20250313 160900 1340383590 3065 3065 3065 3065 0
261 20250313 160800 1340383590 3065 3065 3065 3065 0
262 20250313 160700 1340383590 3065 3065 3065 3065 0
263 20250313 160600 1340383590 3065 3065 3065 3065 0
264 20250313 160500 1340383590 3065 3065 3065 3065 0
265 20250313 160400 1340383590 3065 3065 3065 3065 0
266 20250313 160300 1340383590 3065 3065 3065 3065 0
267 20250313 160200 1340383590 3065 3065 3065 3065 0
268 20250313 160100 1340383590 3065 3065 3065 3065 0
269 20250313 160000 1340383590 3065 3065 3065 3065 0
270 20250313 155900 1340383590 3065 3065 3065 3065 0
271 20250313 155800 1340383590 3065 3065 3065 3065 0
272 20250313 155700 1340383590 3065 3065 3065 3065 11976
273 20250313 155600 1340383590 3065 3065 3065 3065 0
274 20250313 155500 1340383590 3065 3065 3065 3065 0
275 20250313 155400 1340383590 3065 3065 3065 3065 0
276 20250313 155300 1340383590 3065 3065 3065 3065 0
277 20250313 155200 1340383590 3065 3065 3065 3065 0
278 20250313 155100 1340383590 3065 3065 3065 3065 0
279 20250313 155000 1340383590 3065 3065 3065 3065 0
280 20250313 154900 1340383590 3065 3065 3065 3065 0
281 20250313 154800 1340383590 3065 3065 3065 3065 0
282 20250313 154700 1340383590 3065 3065 3065 3065 0
283 20250313 154600 1340383590 3065 3065 3065 3065 0
284 20250313 154500 1340383590 3065 3065 3065 3065 0
285 20250313 154400 1340383590 3065 3065 3065 3065 0
286 20250313 154300 1340383590 3065 3065 3065 3065 0
287 20250313 154200 1340383590 3065 3065 3065 3065 0
288 20250313 154100 1340383590 3065 3065 3065 3065 0
289 20250313 154000 1340383590 3065 3065 3065 3065 0
290 20250313 153900 1340383590 3065 3065 3065 3065 0
291 20250313 153800 1340383590 3065 3065 3065 3065 0
292 20250313 153700 1340383590 3065 3065 3065 3065 0
293 20250313 153600 1340383590 3065 3065 3065 3065 0
294 20250313 153500 1340383590 3065 3065 3065 3065 0
295 20250313 153400 1340383590 3065 3065 3065 3065 0
296 20250313 153300 1340383590 3065 3065 3065 3065 0
297 20250313 153200 1340383590 3065 3065 3065 3065 0
298 20250313 153100 1340383590 3065 3065 3065 3065 0
299 20250313 153000 1340383590 3065 3065 3065 3065 11976
300 20250313 152900 1303677150 3075 3075 3075 3075 0
301 20250313 152800 1303677150 3075 3075 3075 3075 0
302 20250313 152700 1303677150 3075 3075 3075 3075 0
303 20250313 152600 1303677150 3075 3075 3075 3075 0
304 20250313 152500 1303677150 3075 3075 3075 3075 0
305 20250313 152400 1303677150 3075 3075 3075 3075 0
306 20250313 152300 1303677150 3075 3075 3075 3075 0
307 20250313 152200 1303677150 3075 3075 3075 3075 0
308 20250313 152100 1303677150 3075 3075 3075 3075 0
309 20250313 152000 1303677150 3075 3075 3075 3075 0
310 20250313 151900 1303677150 3075 3070 3075 3070 3762
311 20250313 151800 1292116140 3075 3075 3075 3075 287
312 20250313 151700 1291233615 3075 3070 3075 3070 1418
313 20250313 151600 1286879275 3070 3075 3075 3070 596
314 20250313 151500 1285049490 3075 3080 3080 3075 81
315 20250313 151400 1284800040 3070 3075 3080 3065 3103
316 20250313 151300 1275269570 3075 3080 3080 3065 4315
317 20250313 151200 1262017935 3070 3075 3080 3070 3709
318 20250313 151100 1250623175 3070 3075 3075 3070 1766
319 20250313 151000 1245194305 3070 3075 3075 3070 6143
320 20250313 150900 1226333015 3070 3075 3075 3070 339
321 20250313 150800 1225290945 3075 3075 3075 3070 663
322 20250313 150700 1223253940 3075 3070 3075 3070 1628
323 20250313 150600 1218252150 3070 3075 3075 3070 3477
324 20250313 150500 1207576230 3075 3075 3075 3075 470
325 20250313 150400 1206130980 3075 3075 3075 3075 58
326 20250313 150300 1205952630 3075 3070 3075 3070 1935
327 20250313 150200 1200011615 3070 3075 3075 3070 10593
328 20250313 150100 1167439410 3075 3080 3080 3075 861
329 20250313 150000 1164790740 3080 3080 3080 3080 237
330 20250313 145900 1164060780 3080 3080 3080 3075 370
331 20250313 145800 1162921335 3080 3080 3080 3075 2205
332 20250313 145700 1156130435 3080 3080 3080 3075 1526
333 20250313 145600 1151435740 3080 3075 3080 3075 605
334 20250313 145500 1149573840 3080 3080 3080 3080 189
335 20250313 145400 1148991720 3080 3080 3080 3080 269
336 20250313 145300 1148163200 3080 3077 3080 3075 994
337 20250313 145200 1145104347 3080 3075 3080 3075 491
338 20250313 145100 1143592582 3080 3075 3080 3075 1188
339 20250313 145000 1139936157 3075 3080 3080 3075 2030
340 20250313 144900 1133687907 3080 3080 3080 3080 259
341 20250313 144800 1132890187 3080 3080 3080 3080 236
342 20250313 144700 1132163307 3080 3080 3080 3080 229
343 20250313 144600 1131457987 3080 3075 3080 3070 300
344 20250313 144500 1130534247 3070 3070 3070 3070 2
345 20250313 144400 1130528107 3075 3080 3080 3075 361
346 20250313 144300 1129416737 3080 3080 3080 3080 448
347 20250313 144200 1128036897 3075 3075 3075 3075 700
348 20250313 144100 1125884397 3075 3075 3075 3075 50
349 20250313 144000 1125730647 3070 3070 3070 3070 0
350 20250313 143900 1125730647 3070 3075 3080 3070 401
351 20250313 143800 1124497252 3080 3075 3080 3075 15
352 20250313 143700 1124451102 3080 3080 3080 3080 72
353 20250313 143600 1124229342 3080 3070 3080 3070 892
354 20250313 143500 1121483192 3070 3080 3080 3070 1473
355 20250313 143400 1116953887 3080 3075 3080 3075 275
356 20250313 143300 1116107292 3075 3075 3075 3072 2019
357 20250313 143200 1109898957 3075 3080 3080 3075 76
358 20250313 143100 1109665252 3080 3080 3080 3080 0
359 20250313 143000 1109665252 3080 3080 3080 3080 236
360 20250313 142900 1108938372 3080 3080 3080 3080 224
361 20250313 142800 1108248452 3075 3075 3075 3075 579
362 20250313 142700 1106468027 3075 3072 3075 3070 2811
363 20250313 142600 1097837445 3072 3072 3072 3072 3
364 20250313 142500 1097828229 3072 3075 3075 3072 86
365 20250313 142400 1097563842 3075 3075 3075 3075 0
366 20250313 142300 1097563842 3075 3075 3075 3075 0
367 20250313 142200 1097563842 3075 3075 3075 3075 45
368 20250313 142100 1097425467 3075 3075 3075 3075 844
369 20250313 142000 1094830167 3072 3072 3072 3072 0
370 20250313 141900 1094830167 3072 3072 3072 3072 132
371 20250313 141800 1094424663 3075 3075 3075 3075 0
372 20250313 141700 1094424663 3075 3075 3075 3075 1
373 20250313 141600 1094421588 3072 3072 3072 3072 138
374 20250313 141500 1093997652 3075 3075 3075 3075 20
375 20250313 141400 1093936152 3075 3075 3075 3075 500
376 20250313 141300 1092398652 3075 3075 3075 3075 0
377 20250313 141200 1092398652 3075 3075 3075 3075 0
378 20250313 141100 1092398652 3075 3075 3075 3075 7
379 20250313 141000 1092377127 3070 3070 3070 3070 176
380 20250313 140900 1091836807 3070 3070 3070 3070 10
381 20250313 140800 1091806107 3070 3070 3070 3070 500
382 20250313 140700 1090271107 3070 3070 3070 3070 535
383 20250313 140600 1088628657 3070 3070 3070 3070 795
384 20250313 140500 1086188007 3070 3070 3070 3070 33
385 20250313 140400 1086086697 3065 3070 3070 3065 6364
386 20250313 140300 1066549417 3070 3070 3070 3070 0
387 20250313 140200 1066549417 3070 3070 3070 3070 100
388 20250313 140100 1066242417 3075 3075 3075 3075 0
389 20250313 140000 1066242417 3075 3070 3075 3070 3958
390 20250313 135900 1054086617 3075 3070 3075 3070 271
391 20250313 135800 1053254167 3070 3072 3072 3070 1037
392 20250313 135700 1050070571 3070 3070 3070 3070 1047
393 20250313 135600 1046856281 3070 3070 3070 3070 2458
394 20250313 135500 1039310221 3070 3070 3070 3070 397
395 20250313 135400 1038091431 3070 3070 3070 3070 0
396 20250313 135300 1038091431 3070 3070 3070 3070 2901
397 20250313 135200 1029185361 3070 3070 3070 3070 2400
398 20250313 135100 1021817361 3075 3075 3075 3075 0
399 20250313 135000 1021817361 3075 3075 3075 3075 0
400 20250313 134900 1021817361 3075 3075 3075 3075 10
401 20250313 134800 1021786611 3070 3070 3070 3070 0
402 20250313 134700 1021786611 3070 3075 3075 3070 744
403 20250313 134600 1019498816 3075 3075 3075 3075 1260
404 20250313 134500 1015624316 3075 3075 3075 3075 200
405 20250313 134400 1015009316 3075 3075 3075 3075 147
406 20250313 134300 1014557291 3085 3080 3085 3080 279
407 20250313 134200 1013696806 3080 3080 3080 3080 44
408 20250313 134100 1013561286 3075 3080 3080 3075 258
409 20250313 134000 1012767436 3080 3085 3085 3080 565
410 20250313 133900 1011024461 3085 3085 3085 3085 2513
411 20250313 133800 1003271856 3085 3085 3085 3085 35
412 20250313 133700 1003163881 3085 3085 3085 3075 1483
413 20250313 133600 998589021 3080 3085 3085 3080 1099
414 20250313 133500 995198981 3085 3080 3085 3080 823
415 20250313 133400 992660086 3085 3085 3085 3080 1597
416 20250313 133300 987733411 3085 3085 3085 3080 159
417 20250313 133200 987242901 3085 3080 3085 3070 626
418 20250313 133100 985312261 3085 3075 3085 3075 3420
419 20250313 133000 974775101 3075 3075 3075 3075 0
420 20250313 132900 974775101 3075 3070 3075 3070 650
421 20250313 132800 972779596 3075 3075 3075 3075 1
422 20250313 132700 972776521 3065 3065 3065 3065 0
423 20250313 132600 972776521 3065 3065 3065 3065 30
424 20250313 132500 972684571 3065 3065 3065 3065 106
425 20250313 132400 972359681 3065 3065 3065 3065 177
426 20250313 132300 971817176 3065 3065 3065 3065 0
427 20250313 132200 971817176 3065 3070 3070 3065 3061
428 20250313 132100 962422786 3070 3070 3070 3070 15
429 20250313 132000 962376736 3070 3070 3070 3070 0
430 20250313 131900 962376736 3070 3070 3070 3070 3247
431 20250313 131800 952408446 3080 3070 3080 3070 324
432 20250313 131700 951413386 3070 3075 3080 3070 1826
433 20250313 131600 945798606 3075 3075 3075 3075 0
434 20250313 131500 945798606 3075 3075 3075 3075 4546
435 20250313 131400 931819656 3070 3070 3070 3070 174
436 20250313 131300 931285476 3070 3070 3070 3070 345
437 20250313 131200 930226326 3070 3070 3070 3070 14
438 20250313 131100 930183346 3070 3070 3075 3070 797
439 20250313 131000 927736516 3070 3067 3070 3067 702
440 20250313 130900 925581436 3065 3065 3065 3065 2676
441 20250313 130800 917379496 3065 3065 3065 3065 740
442 20250313 130700 915111396 3065 3065 3065 3065 15
443 20250313 130600 915065421 3065 3065 3065 3065 0
444 20250313 130500 915065421 3065 3070 3070 3065 802
445 20250313 130400 912607281 3065 3065 3065 3065 372
446 20250313 130300 911467101 3065 3065 3065 3065 11
447 20250313 130200 911433386 3065 3065 3065 3065 1964
448 20250313 130100 905413726 3065 3065 3065 3065 21
449 20250313 130000 905349361 3070 3070 3070 3070 163
450 20250313 125900 904848951 3070 3065 3070 3065 168
451 20250313 125800 904333226 3065 3070 3070 3065 2101
452 20250313 125700 897884381 3070 3070 3070 3070 871
453 20250313 125600 895210411 3070 3070 3070 3065 2249
454 20250313 125500 888314611 3070 3070 3070 3070 1
455 20250313 125400 888311541 3070 3065 3070 3065 457
456 20250313 125300 886910776 3065 3070 3070 3065 2
457 20250313 125200 886904641 3065 3065 3065 3065 459
458 20250313 125100 885497806 3065 3065 3065 3065 1400
459 20250313 125000 881206806 3065 3065 3065 3065 0
460 20250313 124900 881206806 3065 3065 3065 3065 9
461 20250313 124800 881179221 3065 3065 3065 3065 0
462 20250313 124700 881179221 3065 3065 3065 3065 1
463 20250313 124600 881176156 3065 3065 3065 3065 2
464 20250313 124500 881170026 3065 3070 3070 3065 52
465 20250313 124400 881010641 3065 3065 3065 3065 1
466 20250313 124300 881007576 3065 3065 3070 3065 397
467 20250313 124200 879790646 3070 3070 3070 3070 2241
468 20250313 124100 872910776 3070 3070 3070 3070 0
469 20250313 124000 872910776 3070 3065 3070 3065 867
470 20250313 123900 870250171 3065 3065 3065 3065 0
471 20250313 123800 870250171 3065 3065 3065 3065 0
472 20250313 123700 870250171 3065 3065 3065 3065 138
473 20250313 123600 869827201 3065 3070 3070 3065 706
474 20250313 123500 867660261 3070 3070 3070 3070 72
475 20250313 123400 867439221 3070 3070 3070 3070 500
476 20250313 123300 865904221 3070 3065 3070 3065 104
477 20250313 123200 865585456 3065 3065 3065 3065 222
478 20250313 123100 864905026 3070 3070 3070 3070 1008
479 20250313 123000 861810466 3070 3070 3070 3070 0
480 20250313 122900 861810466 3070 3065 3070 3065 432
481 20250313 122800 860486241 3065 3065 3065 3065 1909
482 20250313 122700 854635156 3070 3070 3070 3070 402
483 20250313 122600 853401016 3065 3065 3065 3065 0
484 20250313 122500 853401016 3065 3065 3065 3065 39
485 20250313 122400 853281481 3065 3065 3065 3065 0
486 20250313 122300 853281481 3065 3065 3065 3065 105
487 20250313 122200 852959656 3065 3065 3065 3065 0
488 20250313 122100 852959656 3065 3065 3065 3065 201
489 20250313 122000 852343591 3065 3065 3065 3065 0
490 20250313 121900 852343591 3065 3065 3065 3065 0
491 20250313 121800 852343591 3065 3065 3065 3065 31
492 20250313 121700 852248576 3065 3065 3065 3065 2748
493 20250313 121600 843825956 3065 3065 3065 3065 651
494 20250313 121500 841830641 3065 3065 3065 3065 110
495 20250313 121400 841493491 3065 3065 3065 3065 326
496 20250313 121300 840494301 3065 3065 3065 3060 12
497 20250313 121200 840457571 3065 3065 3065 3065 22
498 20250313 121100 840390141 3065 3060 3065 3060 227
499 20250313 121000 839695456 3065 3065 3065 3060 697
500 20250313 120900 837560586 3065 3065 3065 3065 1
501 20250313 120800 837557521 3065 3065 3065 3065 0
502 20250313 120700 837557521 3065 3065 3065 3065 20
503 20250313 120600 837496221 3065 3060 3065 3060 1252
504 20250313 120500 833665096 3060 3060 3060 3060 200
505 20250313 120400 833053096 3060 3060 3060 3060 0
506 20250313 120300 833053096 3060 3065 3065 3060 421
507 20250313 120200 831763551 3065 3065 3065 3065 8620
508 20250313 120100 805343251 3065 3065 3065 3065 0
509 20250313 120000 805343251 3065 3065 3065 3065 1027
510 20250313 115900 802195496 3070 3070 3070 3070 15
511 20250313 115800 802149446 3070 3070 3070 3070 0
512 20250313 115700 802149446 3070 3070 3070 3070 0
513 20250313 115600 802149446 3070 3070 3070 3070 750
514 20250313 115500 799846946 3070 3070 3070 3070 0
515 20250313 115400 799846946 3070 3070 3070 3070 135
516 20250313 115300 799432496 3070 3070 3070 3070 1
517 20250313 115200 799429426 3070 3070 3070 3070 20
518 20250313 115100 799368026 3070 3065 3070 3065 3
519 20250313 115000 799358826 3065 3065 3065 3065 13
520 20250313 114900 799318981 3070 3070 3070 3070 315
521 20250313 114800 798351931 3065 3065 3065 3065 1
522 20250313 114700 798348866 3065 3065 3065 3065 2957
523 20250313 114600 789285661 3065 3075 3075 3065 675
524 20250313 114500 787214976 3075 3075 3075 3075 20
525 20250313 114400 787153476 3070 3070 3070 3070 1862
526 20250313 114300 781437136 3070 3070 3070 3070 28
527 20250313 114200 781351176 3065 3065 3065 3065 0
528 20250313 114100 781351176 3065 3065 3065 3065 610
529 20250313 114000 779481526 3065 3065 3065 3065 14
530 20250313 113900 779438616 3065 3065 3065 3065 0
531 20250313 113800 779438616 3065 3065 3070 3065 898
532 20250313 113700 776684746 3070 3070 3070 3070 0
533 20250313 113600 776684746 3070 3070 3070 3070 1000
534 20250313 113500 773614746 3065 3065 3065 3065 0
535 20250313 113400 773614746 3065 3065 3065 3065 71
536 20250313 113300 773397131 3065 3065 3065 3065 0
537 20250313 113200 773397131 3065 3065 3065 3065 68
538 20250313 113100 773188711 3065 3065 3065 3065 0
539 20250313 113000 773188711 3065 3065 3065 3065 40
540 20250313 112900 773066111 3070 3070 3070 3070 10
541 20250313 112800 773035411 3065 3065 3065 3065 34
542 20250313 112700 772931201 3070 3070 3070 3070 6
543 20250313 112600 772912781 3070 3070 3070 3070 0
544 20250313 112500 772912781 3070 3070 3070 3065 311
545 20250313 112400 771959546 3065 3065 3065 3065 617
546 20250313 112300 770068441 3065 3075 3075 3065 355
547 20250313 112200 768980091 3075 3075 3075 3075 0
548 20250313 112100 768980091 3075 3075 3075 3075 1
549 20250313 112000 768977016 3075 3070 3075 3070 24
550 20250313 111900 768903331 3065 3065 3065 3065 226
551 20250313 111800 768210641 3065 3065 3065 3065 457
552 20250313 111700 766809936 3065 3065 3065 3065 0
553 20250313 111600 766809936 3065 3070 3070 3065 435
554 20250313 111500 765476536 3070 3070 3070 3070 700
555 20250313 111400 763327536 3065 3065 3065 3065 962
556 20250313 111300 760379006 3065 3065 3065 3065 3583
557 20250313 111200 749397111 3070 3070 3070 3070 591
558 20250313 111100 747582741 3070 3065 3070 3065 1505
559 20250313 111000 742965861 3065 3070 3070 3065 2761
560 20250313 110900 734491881 3070 3070 3070 3070 52
561 20250313 110800 734332241 3070 3070 3070 3070 2000
562 20250313 110700 728192241 3070 3070 3070 3070 314
563 20250313 110600 727228261 3075 3075 3075 3075 0
564 20250313 110500 727228261 3075 3075 3075 3075 41
565 20250313 110400 727102186 3075 3075 3075 3075 146
566 20250313 110300 726653236 3075 3075 3075 3075 0
567 20250313 110200 726653236 3075 3075 3075 3075 68
568 20250313 110100 726444136 3080 3080 3080 3080 253
569 20250313 110000 725664896 3080 3080 3080 3080 0
570 20250313 105900 725664896 3080 3085 3085 3070 3452
571 20250313 105800 715025286 3080 3075 3080 3075 929
572 20250313 105700 712168236 3075 3075 3075 3075 1500
573 20250313 105600 707555736 3075 3075 3075 3075 1
574 20250313 105500 707552661 3075 3082 3082 3075 1300
575 20250313 105400 703549283 3082 3082 3082 3082 11
576 20250313 105300 703515381 3080 3085 3085 3080 710
577 20250313 105200 701327031 3085 3080 3085 3080 1270
578 20250313 105100 697412266 3080 3080 3080 3080 5
579 20250313 105000 697396866 3080 3080 3080 3080 2522
580 20250313 104900 689629106 3080 3080 3080 3080 1
581 20250313 104800 689626026 3075 3075 3075 3075 122
582 20250313 104700 689250876 3075 3075 3075 3075 41
583 20250313 104600 689124801 3075 3075 3075 3075 347
584 20250313 104500 688057776 3075 3075 3080 3075 854
585 20250313 104400 685431711 3075 3075 3075 3075 48
586 20250313 104300 685284111 3075 3075 3075 3075 697
587 20250313 104200 683140836 3075 3075 3075 3075 1000
588 20250313 104100 680065836 3075 3080 3080 3075 1220
589 20250313 104000 676314236 3080 3085 3085 3075 4110
590 20250313 103900 663675411 3085 3085 3085 3085 1
591 20250313 103800 663672326 3085 3080 3085 3080 3211
592 20250313 103700 653782441 3085 3080 3085 3080 557
593 20250313 103600 652066631 3080 3080 3085 3080 6512
594 20250313 103500 632009621 3080 3080 3080 3080 0
595 20250313 103400 632009621 3080 3080 3080 3080 2164
596 20250313 103300 625344501 3085 3080 3085 3080 752
597 20250313 103200 623028331 3080 3080 3080 3080 1000
598 20250313 103100 619948331 3085 3085 3085 3085 5
599 20250313 103000 619932906 3085 3085 3085 3085 8
600 20250313 102900 619908226 3085 3080 3085 3080 602
601 20250313 102800 618054061 3085 3085 3085 3080 41
602 20250313 102700 617927626 3085 3085 3085 3080 18
603 20250313 102600 617872121 3085 3085 3085 3080 1513
604 20250313 102500 613212016 3085 3080 3085 3080 818
605 20250313 102400 610692556 3080 3080 3085 3080 3551
606 20250313 102300 599755471 3080 3080 3085 3080 10089
607 20250313 102200 568681346 3085 3085 3085 3085 500
608 20250313 102100 567138846 3085 3080 3085 3080 3229
609 20250313 102000 557193503 3082 3080 3082 3080 9255
610 20250313 101900 528688081 3085 3085 3085 3085 8
611 20250313 101800 528663401 3085 3080 3085 3080 3093
612 20250313 101700 519135351 3085 3085 3085 3085 20
613 20250313 101600 519073651 3085 3085 3085 3085 2
614 20250313 101500 519067481 3085 3080 3085 3080 461
615 20250313 101400 517647596 3085 3090 3090 3085 3
616 20250313 101300 517638336 3090 3090 3090 3080 67
617 20250313 101200 517431856 3085 3090 3090 3085 2431
618 20250313 101100 509932171 3090 3090 3090 3090 218
619 20250313 101000 509258551 3085 3085 3085 3085 1669
620 20250313 100900 504109686 3085 3085 3085 3085 2045
621 20250313 100800 497800861 3085 3085 3085 3085 214
622 20250313 100700 497140671 3085 3085 3085 3085 674
623 20250313 100600 495061381 3085 3085 3085 3085 1529
624 20250313 100500 490344416 3085 3085 3085 3085 343
625 20250313 100400 489286261 3080 3085 3085 3080 3100
626 20250313 100300 479737761 3085 3085 3085 3085 73
627 20250313 100200 479512556 3085 3085 3085 3085 137
628 20250313 100100 479089911 3085 3085 3085 3080 115
629 20250313 100000 478735336 3085 3080 3085 3080 21
630 20250313 095900 478670651 3085 3085 3085 3085 702
631 20250313 095800 476504981 3085 3085 3085 3085 15
632 20250313 095700 476458706 3085 3085 3085 3085 1004
633 20250313 095600 473361366 3085 3085 3085 3085 26
634 20250313 095500 473281156 3085 3080 3085 3080 99
635 20250313 095400 472976231 3085 3080 3085 3080 2968
636 20250313 095300 463834786 3085 3080 3085 3080 206
637 20250313 095200 463200276 3085 3080 3085 3080 7083
638 20250313 095100 441356881 3085 3085 3085 3085 3
639 20250313 095000 441347626 3085 3085 3090 3082 2376
640 20250313 094900 434017316 3085 3085 3085 3085 960
641 20250313 094800 431055716 3085 3085 3085 3080 3807
642 20250313 094700 419327486 3085 3080 3085 3080 1675
643 20250313 094600 414167481 3080 3080 3080 3080 237
644 20250313 094500 413437521 3090 3090 3090 3085 21
645 20250313 094400 413372636 3090 3090 3090 3085 7544
646 20250313 094300 390094211 3090 3090 3090 3085 381
647 20250313 094200 388917766 3090 3080 3090 3080 8100
648 20250313 094100 363934881 3085 3085 3085 3080 950
649 20250313 094000 361008176 3080 3082 3082 3080 581
650 20250313 093900 359218616 3085 3080 3085 3080 914
651 20250313 093800 356400746 3080 3080 3080 3080 1554
652 20250313 093700 351614426 3080 3085 3085 3080 68
653 20250313 093600 351404901 3085 3085 3085 3085 141
654 20250313 093500 350969916 3085 3085 3085 3085 600
655 20250313 093400 349118916 3085 3085 3085 3080 929
656 20250313 093300 346252956 3085 3090 3090 3080 279
657 20250313 093200 345392106 3085 3090 3090 3085 209
658 20250313 093100 344746919 3090 3085 3090 3085 1467
659 20250313 093000 340217674 3085 3087 3090 3085 2253
660 20250313 092900 333264817 3090 3090 3090 3085 97
661 20250313 092800 332965092 3090 3090 3095 3090 385
662 20250313 092700 331775417 3090 3090 3090 3090 2027
663 20250313 092600 325511987 3085 3085 3090 3085 3054
664 20250313 092500 316077262 3090 3090 3090 3085 1211
665 20250313 092400 312335522 3090 3085 3090 3085 3700
666 20250313 092300 300919312 3085 3085 3085 3085 344
667 20250313 092200 299858072 3085 3085 3085 3080 1006
668 20250313 092100 296756137 3085 3080 3085 3080 2717
669 20250313 092000 288382322 3085 3085 3085 3085 889
670 20250313 091900 285639757 3085 3085 3085 3080 3513
671 20250313 091800 274808632 3085 3080 3085 3080 1219
672 20250313 091700 271049887 3080 3077 3080 3077 2484
673 20250313 091600 263399233 3077 3080 3080 3075 708
674 20250313 091500 261220570 3080 3085 3085 3080 113
675 20250313 091400 260872525 3085 3080 3085 3080 944
676 20250313 091300 257961755 3080 3075 3085 3075 494
677 20250313 091200 256439330 3085 3090 3090 3085 1234
678 20250313 091100 252627270 3090 3080 3090 3080 4461
679 20250313 091000 238863945 3080 3070 3080 3070 201
680 20250313 090900 238245335 3070 3060 3075 3060 3988
681 20250313 090800 226015660 3070 3060 3070 3060 2711
682 20250313 090700 217719955 3060 3065 3070 3060 9294
683 20250313 090600 189271500 3065 3070 3070 3065 929
684 20250313 090500 186421885 3070 3060 3070 3060 18478
685 20250313 090400 129816725 3065 3070 3070 3065 3522
686 20250313 090300 119013600 3070 3070 3075 3065 13550
687 20250313 090200 77417860 3070 3080 3080 3070 1285
688 20250313 090100 73467390 3085 3095 3095 3085 3918
689 20250313 090000 61361730 3095 3075 3100 3075 19910