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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

671
093370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200900,1956548611,4445,4445,4445,4445,3688
20250311,200800,1956548611,4445,4445,4445,4445,0
20250311,200700,1956548611,4445,4445,4445,4445,0
20250311,200600,1956548611,4445,4445,4445,4445,0
20250311,200500,1956548611,4445,4445,4445,4445,0
20250311,200400,1956548611,4445,4445,4445,4445,0
20250311,200300,1956548611,4445,4445,4445,4445,0
20250311,200200,1956548611,4445,4445,4445,4445,0
20250311,200100,1956548611,4445,4445,4445,4445,0
20250311,200000,1956548611,4445,4445,4445,4445,0
20250311,195900,1956548611,4445,4445,4445,4445,0
20250311,195800,1956548611,4445,4445,4445,4445,0
20250311,195700,1956548611,4445,4445,4445,4445,0
20250311,195600,1956548611,4445,4445,4445,4445,0
20250311,195500,1956548611,4445,4445,4445,4445,0
20250311,195400,1956548611,4445,4445,4445,4445,0
20250311,195300,1956548611,4445,4445,4445,4445,0
20250311,195200,1956548611,4445,4445,4445,4445,0
20250311,195100,1956548611,4445,4445,4445,4445,0
20250311,195000,1956548611,4445,4445,4445,4445,0
20250311,194900,1956548611,4445,4445,4445,4445,0
20250311,194800,1956548611,4445,4445,4445,4445,0
20250311,194700,1956548611,4445,4445,4445,4445,0
20250311,194600,1956548611,4445,4445,4445,4445,0
20250311,194500,1956548611,4445,4445,4445,4445,0
20250311,194400,1956548611,4445,4445,4445,4445,0
20250311,194300,1956548611,4445,4445,4445,4445,0
20250311,194200,1956548611,4445,4445,4445,4445,0
20250311,194100,1956548611,4445,4445,4445,4445,0
20250311,194000,1956548611,4445,4445,4445,4445,0
20250311,193900,1956548611,4445,4445,4445,4445,3688
20250311,193800,1956548611,4445,4445,4445,4445,0
20250311,193700,1956548611,4445,4445,4445,4445,0
20250311,193600,1956548611,4445,4445,4445,4445,0
20250311,193500,1956548611,4445,4445,4445,4445,0
20250311,193400,1956548611,4445,4445,4445,4445,0
20250311,193300,1956548611,4445,4445,4445,4445,0
20250311,193200,1956548611,4445,4445,4445,4445,0
20250311,193100,1956548611,4445,4445,4445,4445,0
20250311,193000,1956548611,4445,4445,4445,4445,0
20250311,192900,1956548611,4445,4445,4445,4445,0
20250311,192800,1956548611,4445,4445,4445,4445,0
20250311,192700,1956548611,4445,4445,4445,4445,0
20250311,192600,1956548611,4445,4445,4445,4445,0
20250311,192500,1956548611,4445,4445,4445,4445,0
20250311,192400,1956548611,4445,4445,4445,4445,0
20250311,192300,1956548611,4445,4445,4445,4445,0
20250311,192200,1956548611,4445,4445,4445,4445,0
20250311,192100,1956548611,4445,4445,4445,4445,0
20250311,192000,1956548611,4445,4445,4445,4445,0
20250311,191900,1956548611,4445,4445,4445,4445,0
20250311,191800,1956548611,4445,4445,4445,4445,0
20250311,191700,1956548611,4445,4445,4445,4445,0
20250311,191600,1956548611,4445,4445,4445,4445,0
20250311,191500,1956548611,4445,4445,4445,4445,0
20250311,191400,1956548611,4445,4445,4445,4445,0
20250311,191300,1956548611,4445,4445,4445,4445,0
20250311,191200,1956548611,4445,4445,4445,4445,0
20250311,191100,1956548611,4445,4445,4445,4445,0
20250311,191000,1956548611,4445,4445,4445,4445,0
20250311,190900,1956548611,4445,4445,4445,4445,3688
20250311,190800,1956548611,4445,4445,4445,4445,0
20250311,190700,1956548611,4445,4445,4445,4445,0
20250311,190600,1956548611,4445,4445,4445,4445,0
20250311,190500,1956548611,4445,4445,4445,4445,0
20250311,190400,1956548611,4445,4445,4445,4445,0
20250311,190300,1956548611,4445,4445,4445,4445,0
20250311,190200,1956548611,4445,4445,4445,4445,0
20250311,190100,1956548611,4445,4445,4445,4445,0
20250311,190000,1956548611,4445,4445,4445,4445,0
20250311,185900,1956548611,4445,4445,4445,4445,0
20250311,185800,1956548611,4445,4445,4445,4445,0
20250311,185700,1956548611,4445,4445,4445,4445,0
20250311,185600,1956548611,4445,4445,4445,4445,0
20250311,185500,1956548611,4445,4445,4445,4445,0
20250311,185400,1956548611,4445,4445,4445,4445,0
20250311,185300,1956548611,4445,4445,4445,4445,0
20250311,185200,1956548611,4445,4445,4445,4445,0
20250311,185100,1956548611,4445,4445,4445,4445,0
20250311,185000,1956548611,4445,4445,4445,4445,0
20250311,184900,1956548611,4445,4445,4445,4445,0
20250311,184800,1956548611,4445,4445,4445,4445,0
20250311,184700,1956548611,4445,4445,4445,4445,0
20250311,184600,1956548611,4445,4445,4445,4445,0
20250311,184500,1956548611,4445,4445,4445,4445,0
20250311,184400,1956548611,4445,4445,4445,4445,0
20250311,184300,1956548611,4445,4445,4445,4445,0
20250311,184200,1956548611,4445,4445,4445,4445,0
20250311,184100,1956548611,4445,4445,4445,4445,0
20250311,184000,1956548611,4445,4445,4445,4445,0
20250311,183900,1956548611,4445,4445,4445,4445,3688
20250311,183800,1956548611,4445,4445,4445,4445,0
20250311,183700,1956548611,4445,4445,4445,4445,0
20250311,183600,1956548611,4445,4445,4445,4445,0
20250311,183500,1956548611,4445,4445,4445,4445,0
20250311,183400,1956548611,4445,4445,4445,4445,0
20250311,183300,1956548611,4445,4445,4445,4445,0
20250311,183200,1956548611,4445,4445,4445,4445,0
20250311,183100,1956548611,4445,4445,4445,4445,0
20250311,183000,1956548611,4445,4445,4445,4445,0
20250311,182900,1956548611,4445,4445,4445,4445,0
20250311,182800,1956548611,4445,4445,4445,4445,0
20250311,182700,1956548611,4445,4445,4445,4445,0
20250311,182600,1956548611,4445,4445,4445,4445,0
20250311,182500,1956548611,4445,4445,4445,4445,0
20250311,182400,1956548611,4445,4445,4445,4445,0
20250311,182300,1956548611,4445,4445,4445,4445,0
20250311,182200,1956548611,4445,4445,4445,4445,0
20250311,182100,1956548611,4445,4445,4445,4445,0
20250311,182000,1956548611,4445,4445,4445,4445,0
20250311,181900,1956548611,4445,4445,4445,4445,0
20250311,181800,1956548611,4445,4445,4445,4445,0
20250311,181700,1956548611,4445,4445,4445,4445,0
20250311,181600,1956548611,4445,4445,4445,4445,0
20250311,181500,1956548611,4445,4445,4445,4445,0
20250311,181400,1956548611,4445,4445,4445,4445,0
20250311,181300,1956548611,4445,4445,4445,4445,0
20250311,181200,1956548611,4445,4445,4445,4445,0
20250311,181100,1956548611,4445,4445,4445,4445,0
20250311,181000,1956548611,4445,4445,4445,4445,0
20250311,180900,1956548611,4445,4445,4445,4445,3688
20250311,180800,1956548611,4445,4445,4445,4445,0
20250311,180700,1956548611,4445,4445,4445,4445,0
20250311,180600,1956548611,4445,4445,4445,4445,0
20250311,180500,1956548611,4445,4445,4445,4445,0
20250311,180400,1956548611,4445,4445,4445,4445,0
20250311,180300,1956548611,4445,4445,4445,4445,0
20250311,180200,1956548611,4445,4445,4445,4445,0
20250311,180100,1956548611,4445,4445,4445,4445,0
20250311,180000,1956548611,4445,4445,4445,4445,0
20250311,175900,1956548611,4445,4445,4445,4445,0
20250311,175800,1956548611,4445,4445,4445,4445,0
20250311,175700,1956548611,4445,4445,4445,4445,0
20250311,175600,1956548611,4445,4445,4445,4445,0
20250311,175500,1956548611,4445,4445,4445,4445,0
20250311,175400,1956548611,4445,4445,4445,4445,0
20250311,175300,1956548611,4445,4445,4445,4445,0
20250311,175200,1956548611,4445,4445,4445,4445,0
20250311,175100,1956548611,4445,4445,4445,4445,0
20250311,175000,1956548611,4445,4445,4445,4445,0
20250311,174900,1956548611,4445,4445,4445,4445,0
20250311,174800,1956548611,4445,4445,4445,4445,0
20250311,174700,1956548611,4445,4445,4445,4445,0
20250311,174600,1956548611,4445,4445,4445,4445,0
20250311,174500,1956548611,4445,4445,4445,4445,0
20250311,174400,1956548611,4445,4445,4445,4445,0
20250311,174300,1956548611,4445,4445,4445,4445,0
20250311,174200,1956548611,4445,4445,4445,4445,0
20250311,174100,1956548611,4445,4445,4445,4445,0
20250311,174000,1956548611,4445,4445,4445,4445,0
20250311,173900,1956548611,4445,4445,4445,4445,3688
20250311,173800,1956548611,4445,4445,4445,4445,0
20250311,173700,1956548611,4445,4445,4445,4445,0
20250311,173600,1956548611,4445,4445,4445,4445,0
20250311,173500,1956548611,4445,4445,4445,4445,0
20250311,173400,1956548611,4445,4445,4445,4445,0
20250311,173300,1956548611,4445,4445,4445,4445,0
20250311,173200,1956548611,4445,4445,4445,4445,0
20250311,173100,1956548611,4445,4445,4445,4445,0
20250311,173000,1956548611,4445,4445,4445,4445,0
20250311,172900,1956548611,4445,4445,4445,4445,0
20250311,172800,1956548611,4445,4445,4445,4445,0
20250311,172700,1956548611,4445,4445,4445,4445,0
20250311,172600,1956548611,4445,4445,4445,4445,0
20250311,172500,1956548611,4445,4445,4445,4445,0
20250311,172400,1956548611,4445,4445,4445,4445,0
20250311,172300,1956548611,4445,4445,4445,4445,0
20250311,172200,1956548611,4445,4445,4445,4445,0
20250311,172100,1956548611,4445,4445,4445,4445,0
20250311,172000,1956548611,4445,4445,4445,4445,0
20250311,171900,1956548611,4445,4445,4445,4445,0
20250311,171800,1956548611,4445,4445,4445,4445,0
20250311,171700,1956548611,4445,4445,4445,4445,0
20250311,171600,1956548611,4445,4445,4445,4445,0
20250311,171500,1956548611,4445,4445,4445,4445,0
20250311,171400,1956548611,4445,4445,4445,4445,0
20250311,171300,1956548611,4445,4445,4445,4445,0
20250311,171200,1956548611,4445,4445,4445,4445,0
20250311,171100,1956548611,4445,4445,4445,4445,0
20250311,171000,1956548611,4445,4445,4445,4445,0
20250311,170900,1956548611,4445,4445,4445,4445,3688
20250311,170800,1956548611,4445,4445,4445,4445,0
20250311,170700,1956548611,4445,4445,4445,4445,0
20250311,170600,1956548611,4445,4445,4445,4445,0
20250311,170500,1956548611,4445,4445,4445,4445,0
20250311,170400,1956548611,4445,4445,4445,4445,0
20250311,170300,1956548611,4445,4445,4445,4445,0
20250311,170200,1956548611,4445,4445,4445,4445,0
20250311,170100,1956548611,4445,4445,4445,4445,0
20250311,170000,1956548611,4445,4445,4445,4445,0
20250311,165900,1956548611,4445,4445,4445,4445,0
20250311,165800,1956548611,4445,4445,4445,4445,0
20250311,165700,1956548611,4445,4445,4445,4445,0
20250311,165600,1956548611,4445,4445,4445,4445,0
20250311,165500,1956548611,4445,4445,4445,4445,0
20250311,165400,1956548611,4445,4445,4445,4445,0
20250311,165300,1956548611,4445,4445,4445,4445,0
20250311,165200,1956548611,4445,4445,4445,4445,0
20250311,165100,1956548611,4445,4445,4445,4445,0
20250311,165000,1956548611,4445,4445,4445,4445,0
20250311,164900,1956548611,4445,4445,4445,4445,0
20250311,164800,1956548611,4445,4445,4445,4445,0
20250311,164700,1956548611,4445,4445,4445,4445,0
20250311,164600,1956548611,4445,4445,4445,4445,0
20250311,164500,1956548611,4445,4445,4445,4445,0
20250311,164400,1956548611,4445,4445,4445,4445,0
20250311,164300,1956548611,4445,4445,4445,4445,0
20250311,164200,1956548611,4445,4445,4445,4445,0
20250311,164100,1956548611,4445,4445,4445,4445,0
20250311,164000,1956548611,4445,4445,4445,4445,0
20250311,163900,1956548611,4445,4445,4445,4445,3688
20250311,163800,1956548611,4445,4445,4445,4445,0
20250311,163700,1956548611,4445,4445,4445,4445,0
20250311,163600,1956548611,4445,4445,4445,4445,0
20250311,163500,1956548611,4445,4445,4445,4445,0
20250311,163400,1956548611,4445,4445,4445,4445,0
20250311,163300,1956548611,4445,4445,4445,4445,0
20250311,163200,1956548611,4445,4445,4445,4445,0
20250311,163100,1956548611,4445,4445,4445,4445,0
20250311,163000,1956548611,4445,4445,4445,4445,0
20250311,162900,1956548611,4445,4445,4445,4445,0
20250311,162800,1956548611,4445,4445,4445,4445,0
20250311,162700,1956548611,4445,4445,4445,4445,0
20250311,162600,1956548611,4445,4445,4445,4445,0
20250311,162500,1956548611,4445,4445,4445,4445,0
20250311,162400,1956548611,4445,4445,4445,4445,0
20250311,162300,1956548611,4445,4445,4445,4445,0
20250311,162200,1956548611,4445,4445,4445,4445,0
20250311,162100,1956548611,4445,4445,4445,4445,0
20250311,162000,1956548611,4445,4445,4445,4445,0
20250311,161900,1956548611,4445,4445,4445,4445,0
20250311,161800,1956548611,4445,4445,4445,4445,0
20250311,161700,1956548611,4445,4445,4445,4445,0
20250311,161600,1956548611,4445,4445,4445,4445,0
20250311,161500,1956548611,4445,4445,4445,4445,0
20250311,161400,1956548611,4445,4445,4445,4445,0
20250311,161300,1956548611,4445,4445,4445,4445,0
20250311,161200,1956548611,4445,4445,4445,4445,0
20250311,161100,1956548611,4445,4445,4445,4445,0
20250311,161000,1956548611,4445,4445,4445,4445,0
20250311,160900,1956548611,4445,4445,4445,4445,3688
20250311,160800,1956548611,4445,4445,4445,4445,0
20250311,160700,1956548611,4445,4445,4445,4445,0
20250311,160600,1956548611,4445,4445,4445,4445,0
20250311,160500,1956548611,4445,4445,4445,4445,0
20250311,160400,1956548611,4445,4445,4445,4445,0
20250311,160300,1956548611,4445,4445,4445,4445,0
20250311,160200,1956548611,4445,4445,4445,4445,0
20250311,160100,1956548611,4445,4445,4445,4445,0
20250311,160000,1956548611,4445,4445,4445,4445,0
20250311,155900,1956548611,4445,4445,4445,4445,0
20250311,155800,1956548611,4445,4445,4445,4445,0
20250311,155700,1956548611,4445,4445,4445,4445,0
20250311,155600,1956548611,4445,4445,4445,4445,0
20250311,155500,1956548611,4445,4445,4445,4445,0
20250311,155400,1956548611,4445,4445,4445,4445,0
20250311,155300,1956548611,4445,4445,4445,4445,0
20250311,155200,1956548611,4445,4445,4445,4445,0
20250311,155100,1956548611,4445,4445,4445,4445,0
20250311,155000,1956548611,4445,4445,4445,4445,0
20250311,154900,1956548611,4445,4445,4445,4445,0
20250311,154800,1956548611,4445,4445,4445,4445,0
20250311,154700,1956548611,4445,4445,4445,4445,0
20250311,154600,1956548611,4445,4445,4445,4445,0
20250311,154500,1956548611,4445,4445,4445,4445,0
20250311,154400,1956548611,4445,4445,4445,4445,0
20250311,154300,1956548611,4445,4445,4445,4445,0
20250311,154200,1956548611,4445,4445,4445,4445,0
20250311,154100,1956548611,4445,4445,4445,4445,0
20250311,154000,1956548611,4445,4445,4445,4445,0
20250311,153900,1956548611,4445,4445,4445,4445,3688
20250311,153800,1956548611,4445,4445,4445,4445,0
20250311,153700,1956548611,4445,4445,4445,4445,0
20250311,153600,1956548611,4445,4445,4445,4445,0
20250311,153500,1956548611,4445,4445,4445,4445,0
20250311,153400,1956548611,4445,4445,4445,4445,0
20250311,153300,1956548611,4445,4445,4445,4445,0
20250311,153200,1956548611,4445,4445,4445,4445,0
20250311,153100,1956548611,4445,4445,4445,4445,0
20250311,153000,1956548611,4445,4445,4445,4445,3688
20250311,152900,1940155451,4435,4435,4435,4435,0
20250311,152800,1940155451,4435,4435,4435,4435,0
20250311,152700,1940155451,4435,4435,4435,4435,0
20250311,152600,1940155451,4435,4435,4435,4435,0
20250311,152500,1940155451,4435,4435,4435,4435,0
20250311,152400,1940155451,4435,4435,4435,4435,0
20250311,152300,1940155451,4435,4435,4435,4435,0
20250311,152200,1940155451,4435,4435,4435,4435,0
20250311,152100,1940155451,4435,4435,4435,4435,0
20250311,152000,1940155451,4435,4435,4435,4435,0
20250311,151900,1940155451,4435,4440,4440,4430,473
20250311,151800,1938057676,4435,4432,4435,4430,280
20250311,151700,1936816026,4435,4430,4435,4430,4852
20250311,151600,1915321551,4430,4430,4430,4425,1393
20250311,151500,1909151621,4430,4425,4435,4425,76
20250311,151400,1908814891,4430,4430,4430,4430,239
20250311,151300,1907756121,4430,4435,4435,4425,309
20250311,151200,1906388011,4425,4435,4435,4425,521
20250311,151100,1904079926,4430,4435,4435,4430,171
20250311,151000,1903321901,4435,4430,4435,4430,125
20250311,150900,1902767986,4425,4435,4435,4425,644
20250311,150800,1899916646,4440,4430,4440,4430,534
20250311,150700,1897550791,4425,4435,4435,4425,1928
20250311,150600,1889015271,4425,4440,4440,4425,5983
20250311,150500,1862505036,4440,4435,4440,4435,159
20250311,150400,1861799081,4435,4440,4440,4435,1340
20250311,150300,1855856166,4440,4435,4440,4435,188
20250311,150200,1855022271,4440,4440,4440,4435,394
20250311,150100,1853274651,4435,4440,4445,4435,8118
20250311,150000,1817231876,4445,4445,4445,4440,919
20250311,145900,1813148276,4440,4440,4440,4440,3
20250311,145800,1813134956,4445,4445,4450,4440,7561
20250311,145700,1779530116,4450,4445,4450,4445,486
20250311,145600,1777369791,4450,4450,4450,4445,1582
20250311,145500,1770334046,4450,4450,4450,4445,1943
20250311,145400,1761690136,4445,4445,4445,4445,1002
20250311,145300,1757236246,4445,4440,4445,4440,1087
20250311,145200,1752404846,4440,4440,4440,4440,448
20250311,145100,1750415726,4440,4440,4440,4440,252
20250311,145000,1749296846,4445,4440,4445,4440,11
20250311,144900,1749247956,4445,4445,4445,4445,2
20250311,144800,1749239066,4440,4440,4440,4440,2
20250311,144700,1749230186,4440,4445,4445,4440,3
20250311,144600,1749216861,4445,4440,4445,4440,3
20250311,144500,1749203531,4440,4440,4440,4440,2
20250311,144400,1749194651,4440,4445,4445,4440,3
20250311,144300,1749181321,4445,4445,4445,4445,220
20250311,144200,1748203421,4445,4450,4450,4445,383
20250311,144100,1746500941,4445,4445,4445,4445,503
20250311,144000,1744265106,4450,4445,4450,4445,101
20250311,143900,1743815661,4450,4450,4450,4450,5
20250311,143800,1743793411,4445,4445,4445,4445,2
20250311,143700,1743784521,4455,4445,4455,4445,1876
20250311,143600,1735435786,4450,4445,4450,4445,1542
20250311,143500,1728574131,4445,4445,4445,4445,122
20250311,143400,1728031841,4445,4450,4450,4445,16
20250311,143300,1727960646,4445,4450,4450,4445,122
20250311,143200,1727418206,4450,4445,4450,4445,242
20250311,143100,1726341366,4445,4445,4445,4445,62
20250311,143000,1726065776,4445,4445,4450,4445,268
20250311,142900,1724874366,4450,4450,4450,4450,270
20250311,142800,1723672866,4450,4445,4450,4445,256
20250311,142700,1722533671,4445,4450,4450,4445,6
20250311,142600,1722506976,4450,4445,4450,4445,7
20250311,142500,1722475851,4450,4450,4450,4450,0
20250311,142400,1722475851,4450,4445,4450,4445,1002
20250311,142300,1718021956,4440,4440,4440,4440,1
20250311,142200,1718017516,4440,4440,4440,4440,0
20250311,142100,1718017516,4440,4440,4440,4440,0
20250311,142000,1718017516,4440,4440,4440,4440,10
20250311,141900,1717973116,4440,4447,4447,4440,149
20250311,141800,1717311085,4445,4445,4445,4445,1101
20250311,141700,1712417140,4445,4445,4445,4445,13
20250311,141600,1712359355,4445,4445,4445,4442,3
20250311,141500,1712346023,4445,4442,4445,4442,24
20250311,141400,1712239346,4445,4435,4445,4435,575
20250311,141300,1709689001,4435,4430,4435,4430,10
20250311,141200,1709644696,4430,4430,4430,4430,0
20250311,141100,1709644696,4430,4437,4437,4430,716
20250311,141000,1706472426,4435,4435,4435,4435,442
20250311,140900,1704512156,4435,4445,4445,4435,2650
20250311,140800,1692752086,4445,4455,4455,4445,2258
20250311,140700,1682709591,4450,4450,4450,4450,3
20250311,140600,1682696241,4450,4455,4455,4450,94
20250311,140500,1682277671,4455,4455,4455,4455,375
20250311,140400,1680607046,4455,4460,4460,4455,245
20250311,140300,1679514616,4460,4460,4460,4460,1569
20250311,140200,1672516876,4460,4460,4460,4460,0
20250311,140100,1672516876,4460,4460,4460,4460,0
20250311,140000,1672516876,4460,4465,4465,4460,121
20250311,135900,1671977211,4465,4460,4465,4460,357
20250311,135800,1670384671,4450,4450,4450,4450,151
20250311,135700,1669712721,4455,4455,4455,4455,411
20250311,135600,1667881716,4455,4455,4455,4455,1
20250311,135500,1667877261,4455,4455,4455,4455,10
20250311,135400,1667832711,4455,4455,4455,4450,1358
20250311,135300,1661783246,4460,4460,4460,4460,598
20250311,135200,1659116166,4460,4460,4460,4460,0
20250311,135100,1659116166,4460,4460,4460,4460,3
20250311,135000,1659102786,4460,4452,4465,4450,5290
20250311,134900,1635535058,4450,4460,4460,4450,645
20250311,134800,1632662148,4455,4460,4460,4455,1127
20250311,134700,1627635798,4460,4460,4462,4460,281
20250311,134600,1626382518,4460,4465,4465,4460,60
20250311,134500,1626114913,4460,4465,4465,4460,4079
20250311,134400,1607902268,4465,4465,4470,4465,1517
20250311,134300,1601121363,4465,4470,4470,4465,3771
20250311,134200,1584266233,4470,4470,4470,4470,22
20250311,134100,1584167893,4475,4470,4475,4470,2251
20250311,134000,1574105918,4470,4470,4475,4465,1139
20250311,133900,1569014383,4470,4465,4470,4465,4465
20250311,133800,1549060158,4465,4460,4465,4460,466
20250311,133700,1546981438,4465,4465,4465,4460,2801
20250311,133600,1534475055,4465,4462,4465,4462,57
20250311,133500,1534220688,4462,4460,4462,4460,14
20250311,133400,1534158238,4465,4460,4465,4460,755
20250311,133300,1530787263,4465,4460,4470,4460,6381
20250311,133200,1502310053,4455,4460,4460,4455,93
20250311,133100,1501895453,4460,4455,4460,4455,39
20250311,133000,1501721583,4455,4455,4455,4455,295
20250311,132900,1500407358,4455,4450,4455,4450,332
20250311,132800,1498928303,4455,4455,4455,4450,166
20250311,132700,1498188963,4460,4460,4465,4455,2269
20250311,132600,1488078223,4465,4440,4465,4435,5276
20250311,132500,1464565163,4440,4450,4450,4440,804
20250311,132400,1460992373,4455,4455,4455,4455,1
20250311,132300,1460987918,4450,4455,4455,4440,27
20250311,132200,1460867738,4460,4455,4460,4455,796
20250311,132100,1457320963,4450,4450,4455,4445,3631
20250311,132000,1441177493,4450,4450,4450,4450,421
20250311,131900,1439304043,4450,4450,4450,4445,1537
20250311,131800,1432467093,4450,4455,4455,4450,1513
20250311,131700,1425734238,4455,4455,4455,4455,1565
20250311,131600,1418762163,4455,4455,4455,4455,18
20250311,131500,1418681973,4455,4455,4455,4455,16
20250311,131400,1418610693,4455,4460,4460,4455,254
20250311,131300,1417477883,4460,4460,4460,4460,1
20250311,131200,1417473423,4455,4460,4460,4455,159
20250311,131100,1416764973,4460,4460,4460,4455,29
20250311,131000,1416635678,4460,4455,4460,4455,437
20250311,130900,1414688838,4455,4455,4455,4455,3
20250311,130800,1414675473,4455,4455,4455,4455,56
20250311,130700,1414425993,4455,4455,4455,4455,69
20250311,130600,1414118598,4450,4450,4455,4450,34
20250311,130500,1413967178,4455,4450,4455,4450,956
20250311,130400,1409712473,4455,4455,4455,4455,3
20250311,130300,1409699108,4455,4455,4455,4450,216
20250311,130200,1408737828,4455,4455,4455,4455,125
20250311,130100,1408180953,4455,4460,4460,4455,60
20250311,130000,1407913561,4460,4460,4460,4455,3
20250311,125900,1407900186,4460,4460,4460,4460,0
20250311,125800,1407900186,4460,4455,4460,4455,115
20250311,125700,1407387836,4455,4460,4460,4450,366
20250311,125600,1405757031,4460,4460,4460,4460,6
20250311,125500,1405730271,4460,4455,4460,4455,919
20250311,125400,1401635391,4450,4455,4455,4450,366
20250311,125300,1400006631,4455,4450,4455,4450,69
20250311,125200,1399699321,4450,4452,4452,4450,214
20250311,125100,1398747017,4452,4455,4455,4452,120
20250311,125000,1398212477,4455,4450,4455,4450,13
20250311,124900,1398154567,4450,4450,4450,4450,19
20250311,124800,1398070017,4455,4455,4455,4450,132
20250311,124700,1397481982,4455,4455,4455,4455,492
20250311,124600,1395290122,4460,4460,4465,4460,4356
20250311,124500,1375862352,4460,4460,4460,4460,5
20250311,124400,1375840052,4460,4460,4460,4460,14
20250311,124300,1375777612,4470,4445,4470,4445,1739
20250311,124200,1368024217,4445,4445,4445,4445,153
20250311,124100,1367344132,4450,4450,4450,4450,114
20250311,124000,1366836832,4450,4455,4455,4450,3148
20250311,123900,1352828227,4455,4455,4455,4455,1237
20250311,123800,1347317392,4455,4460,4460,4455,65
20250311,123700,1347027752,4455,4455,4460,4455,3
20250311,123600,1347014382,4460,4455,4460,4455,139
20250311,123500,1346394532,4455,4455,4460,4455,307
20250311,123400,1345025387,4460,4460,4460,4455,67
20250311,123300,1344726597,4460,4460,4460,4460,24
20250311,123200,1344619557,4460,4460,4460,4460,3
20250311,123100,1344606177,4460,4465,4465,4460,2847
20250311,123000,1331905902,4465,4465,4465,4465,42
20250311,122900,1331718372,4465,4465,4465,4465,13
20250311,122800,1331660327,4465,4465,4465,4465,34
20250311,122700,1331508517,4465,4465,4465,4465,664
20250311,122600,1328543757,4465,4465,4465,4465,47
20250311,122500,1328333902,4465,4470,4470,4465,94
20250311,122400,1327913727,4470,4470,4470,4470,552
20250311,122300,1325446287,4470,4470,4470,4470,11
20250311,122200,1325397117,4470,4475,4475,4470,122
20250311,122100,1324851767,4470,4470,4475,4470,632
20250311,122000,1322025827,4470,4475,4475,4460,1595
20250311,121900,1314901437,4470,4470,4470,4470,290
20250311,121800,1313605137,4465,4460,4475,4460,1899
20250311,121700,1305119062,4460,4460,4460,4460,1
20250311,121600,1305114602,4460,4455,4460,4455,51
20250311,121500,1304887392,4460,4465,4470,4455,607
20250311,121400,1302177867,4465,4465,4465,4465,9
20250311,121300,1302137682,4470,4470,4470,4465,6
20250311,121200,1302110867,4470,4470,4470,4470,880
20250311,121100,1298177267,4475,4470,4475,4470,35
20250311,121000,1298020737,4470,4470,4470,4470,32
20250311,120900,1297877697,4470,4475,4475,4470,86
20250311,120800,1297492922,4475,4475,4475,4475,52
20250311,120700,1297260222,4475,4460,4475,4460,2865
20250311,120600,1284463247,4465,4450,4465,4450,1875
20250311,120500,1276101767,4450,4450,4455,4450,464
20250311,120400,1274036957,4450,4450,4450,4450,198
20250311,120300,1273155857,4450,4450,4455,4450,159
20250311,120200,1272448182,4455,4455,4455,4455,201
20250311,120100,1271552727,4455,4450,4455,4450,18
20250311,120000,1271472567,4450,4455,4455,4450,60
20250311,115900,1271205557,4455,4455,4455,4455,15
20250311,115800,1271138732,4455,4455,4455,4455,561
20250311,115700,1268639477,4455,4455,4455,4455,1
20250311,115600,1268635022,4455,4460,4460,4455,13
20250311,115500,1268577102,4455,4460,4460,4455,702
20250311,115400,1265449682,4460,4460,4460,4460,1
20250311,115300,1265445222,4455,4455,4455,4455,232
20250311,115200,1264411662,4460,4460,4460,4455,19
20250311,115100,1264327002,4460,4455,4460,4455,919
20250311,115000,1260231292,4455,4455,4455,4455,25
20250311,114900,1260119917,4460,4460,4460,4460,100
20250311,114800,1259673917,4460,4450,4460,4450,6
20250311,114700,1259647197,4455,4460,4460,4455,417
20250311,114600,1257789457,4460,4455,4460,4455,654
20250311,114500,1254875662,4455,4455,4455,4450,189
20250311,114400,1254033877,4450,4450,4450,4450,0
20250311,114300,1254033877,4450,4450,4460,4450,1214
20250311,114200,1248625522,4455,4450,4455,4450,222
20250311,114100,1247636922,4450,4455,4455,4450,102
20250311,114000,1247182907,4450,4455,4455,4450,73
20250311,113900,1246857697,4455,4450,4455,4450,33
20250311,113800,1246710842,4455,4450,4455,4450,2
20250311,113700,1246701937,4450,4450,4450,4450,21
20250311,113600,1246608487,4450,4450,4450,4440,2725
20250311,113500,1234501097,4450,4450,4450,4450,214
20250311,113400,1233548797,4445,4450,4450,4445,67
20250311,113300,1233250727,4450,4450,4450,4450,1
20250311,113200,1233246277,4450,4450,4450,4445,89
20250311,113100,1232850657,4450,4450,4450,4450,106
20250311,113000,1232378957,4445,4450,4450,4445,551
20250311,112900,1229927657,4450,4450,4450,4450,416
20250311,112800,1228076457,4445,4455,4455,4445,355
20250311,112700,1226497797,4455,4455,4455,4455,101
20250311,112600,1226047842,4445,4445,4455,4445,78
20250311,112500,1225701122,4460,4455,4460,4450,263
20250311,112400,1224530702,4455,4450,4460,4445,3233
20250311,112300,1210140962,4450,4450,4450,4450,20
20250311,112200,1210051962,4450,4450,4450,4440,115
20250311,112100,1209540272,4450,4450,4450,4450,47
20250311,112000,1209331122,4450,4445,4450,4445,407
20250311,111900,1207521507,4445,4450,4450,4440,67
20250311,111800,1207223922,4450,4450,4455,4445,157
20250311,111700,1206525347,4450,4450,4455,4445,853
20250311,111600,1202729892,4450,4450,4450,4445,1125
20250311,111500,1197723712,4450,4450,4450,4450,12
20250311,111400,1197670312,4450,4450,4450,4450,0
20250311,111300,1197670312,4450,4450,4455,4450,1132
20250311,111200,1192632862,4450,4430,4450,4430,1737
20250311,111100,1184926012,4430,4430,4430,4430,102
20250311,111000,1184474152,4430,4430,4430,4425,578
20250311,110900,1181915387,4430,4420,4430,4420,1082
20250311,110800,1177126247,4420,4420,4420,4420,724
20250311,110700,1173926167,4420,4410,4420,4410,1468
20250311,110600,1167445897,4405,4405,4410,4405,297
20250311,110500,1166137402,4405,4410,4410,4405,40
20250311,110400,1165961102,4410,4410,4410,4410,380
20250311,110300,1164285302,4410,4410,4410,4410,0
20250311,110200,1164285302,4410,4410,4410,4405,52
20250311,110100,1164056122,4405,4415,4415,4405,238
20250311,110000,1163007332,4405,4415,4415,4405,1892
20250311,105900,1154666576,4415,4410,4415,4410,646
20250311,105800,1151816086,4410,4410,4410,4410,210
20250311,105700,1150889986,4405,4405,4405,4405,0
20250311,105600,1150889986,4405,4415,4415,4405,1295
20250311,105500,1145178686,4410,4415,4415,4410,1808
20250311,105400,1137198866,4420,4415,4420,4415,7
20250311,105300,1137167946,4415,4420,4420,4415,597
20250311,105200,1134529641,4420,4420,4420,4420,63
20250311,105100,1134251181,4415,4415,4415,4415,13
20250311,105000,1134193786,4415,4415,4415,4415,1256
20250311,104900,1128648546,4410,4410,4410,4410,20
20250311,104800,1128560346,4410,4410,4410,4410,29
20250311,104700,1128432456,4415,4425,4425,4415,2983
20250311,104600,1115238221,4425,4425,4425,4425,5175
20250311,104500,1092338846,4430,4430,4430,4430,0
20250311,104400,1092338846,4430,4425,4430,4425,426
20250311,104300,1090451826,4430,4430,4430,4430,6
20250311,104200,1090425246,4425,4420,4425,4420,444
20250311,104100,1088460836,4415,4420,4420,4405,79
20250311,104000,1088112116,4415,4410,4425,4410,885
20250311,103900,1084202296,4415,4410,4415,4410,307
20250311,103800,1082848276,4410,4422,4422,4410,375
20250311,103700,1081192949,4420,4420,4425,4420,99
20250311,103600,1080755254,4415,4405,4415,4405,6423
20250311,103500,1052449309,4405,4405,4405,4405,260
20250311,103400,1051304009,4405,4400,4405,4400,411
20250311,103300,1049495494,4405,4400,4405,4400,154
20250311,103200,1048817824,4400,4400,4400,4400,10
20250311,103100,1048773824,4400,4395,4405,4390,804
20250311,103000,1045233609,4390,4400,4410,4390,1852
20250311,102900,1037084029,4395,4400,4400,4395,2407
20250311,102800,1026502839,4405,4400,4405,4400,63
20250311,102700,1026225329,4405,4410,4410,4405,160
20250311,102600,1025520029,4410,4410,4415,4400,4596
20250311,102500,1005296644,4400,4410,4410,4400,529
20250311,102400,1002965784,4410,4400,4410,4400,157
20250311,102300,1002273884,4405,4410,4410,4395,423
20250311,102200,1000411549,4410,4395,4410,4390,936
20250311,102100,996286154,4410,4395,4410,4395,493
20250311,102000,994115024,4410,4400,4410,4390,1535
20250311,101900,987358069,4395,4400,4400,4395,164
20250311,101800,986637114,4400,4400,4400,4395,419
20250311,101700,984794299,4400,4400,4400,4395,3596
20250311,101600,968989629,4400,4400,4400,4395,361
20250311,101500,967401234,4400,4400,4400,4400,634
20250311,101400,964611634,4400,4400,4405,4395,1703
20250311,101300,957117014,4405,4400,4405,4400,1237
20250311,101200,951673344,4400,4400,4400,4395,636
20250311,101100,948875724,4400,4405,4405,4395,423
20250311,101000,947015074,4400,4410,4410,4395,3944
20250311,100900,929659442,4410,4410,4410,4400,6363
20250311,100800,901654412,4410,4405,4410,4405,726
20250311,100700,898455712,4405,4405,4405,4405,326
20250311,100600,897019682,4405,4405,4405,4400,943
20250311,100500,892866267,4405,4410,4410,4405,648
20250311,100400,890011137,4410,4420,4420,4410,435
20250311,100300,888091972,4420,4420,4420,4420,1875
20250311,100200,879804472,4420,4425,4425,4420,1101
20250311,100100,874937442,4435,4435,4440,4435,64
20250311,100000,874653592,4440,4405,4440,4400,2327
20250311,095900,864390202,4405,4405,4405,4405,100
20250311,095800,863949702,4405,4410,4410,4400,4153
20250311,095700,845654457,4415,4420,4420,4415,1563
20250311,095600,838753802,4410,4420,4425,4410,5206
20250311,095500,815773472,4425,4425,4425,4425,36
20250311,095400,815614172,4420,4425,4430,4420,697
20250311,095300,812530842,4425,4430,4430,4425,50
20250311,095200,812309367,4430,4425,4435,4425,263
20250311,095100,811144857,4425,4425,4435,4420,1684
20250311,095000,803693252,4430,4435,4435,4425,5015
20250311,094900,781490117,4435,4435,4440,4430,4170
20250311,094800,762996512,4440,4440,4445,4440,2679
20250311,094700,751099882,4445,4445,4450,4445,722
20250311,094600,747890467,4445,4450,4450,4445,162
20250311,094500,747169857,4445,4450,4450,4445,148
20250311,094400,746511497,4445,4445,4445,4445,23
20250311,094300,746409262,4440,4440,4455,4440,396
20250311,094200,744651007,4435,4460,4460,4435,426
20250311,094100,742757477,4440,4455,4460,4435,871
20250311,094000,738881422,4430,4455,4460,4430,1223
20250311,093900,733439217,4450,4450,4465,4450,725
20250311,093800,730211487,4450,4450,4450,4450,26
20250311,093700,730095787,4445,4450,4450,4445,292
20250311,093600,728797202,4450,4445,4455,4435,1569
20250311,093500,721822947,4445,4455,4455,4435,8149
20250311,093400,685573262,4455,4465,4465,4450,9821
20250311,093300,641815812,4470,4465,4470,4465,444
20250311,093200,639833282,4470,4465,4470,4465,1200
20250311,093100,634475162,4465,4470,4470,4465,250
20250311,093000,633357722,4460,4465,4480,4460,6077
20250311,092900,606213542,4465,4455,4470,4452,2802
20250311,092800,593715037,4455,4455,4455,4450,187
20250311,092700,592882652,4455,4435,4455,4430,10247
20250311,092600,547308592,4435,4430,4435,4430,1074
20250311,092500,542545777,4430,4425,4430,4420,3894
20250311,092400,525298707,4430,4435,4435,4425,664
20250311,092300,522358767,4440,4432,4440,4430,1606
20250311,092200,515241777,4435,4430,4435,4425,2303
20250311,092100,505034327,4435,4430,4435,4430,353
20250311,092000,503470427,4430,4420,4440,4415,2089
20250311,091900,494225157,4410,4420,4425,4410,630
20250311,091800,491443222,4430,4420,4445,4420,1957
20250311,091700,482779302,4420,4390,4420,4390,1914
20250311,091600,474342977,4390,4400,4405,4390,2273
20250311,091500,464354237,4400,4395,4400,4395,233
20250311,091400,463329902,4390,4385,4425,4385,2619
20250311,091300,451834662,4385,4380,4385,4375,2653
20250311,091200,440209992,4380,4365,4380,4365,1496
20250311,091100,433671247,4365,4355,4370,4355,5591
20250311,091000,409278930,4355,4375,4400,4350,23349
20250311,090900,307448480,4400,4375,4400,4370,1402
20250311,090800,301311640,4370,4365,4400,4360,1637
20250311,090700,294130310,4365,4360,4365,4360,2183
20250311,090600,284608235,4360,4370,4370,4350,7211
20250311,090500,253161955,4370,4395,4395,4370,6201
20250311,090400,226028465,4370,4400,4405,4370,16531
20250311,090300,153474080,4400,4395,4405,4395,1672
20250311,090200,146118030,4385,4395,4405,4385,17072
20250311,090100,71152070,4395,4440,4440,4395,11397
20250311,090000,20906590,4450,4450,4470,4440,4694
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200900 1956548611 4445 4445 4445 4445 3688
3 20250311 200800 1956548611 4445 4445 4445 4445 0
4 20250311 200700 1956548611 4445 4445 4445 4445 0
5 20250311 200600 1956548611 4445 4445 4445 4445 0
6 20250311 200500 1956548611 4445 4445 4445 4445 0
7 20250311 200400 1956548611 4445 4445 4445 4445 0
8 20250311 200300 1956548611 4445 4445 4445 4445 0
9 20250311 200200 1956548611 4445 4445 4445 4445 0
10 20250311 200100 1956548611 4445 4445 4445 4445 0
11 20250311 200000 1956548611 4445 4445 4445 4445 0
12 20250311 195900 1956548611 4445 4445 4445 4445 0
13 20250311 195800 1956548611 4445 4445 4445 4445 0
14 20250311 195700 1956548611 4445 4445 4445 4445 0
15 20250311 195600 1956548611 4445 4445 4445 4445 0
16 20250311 195500 1956548611 4445 4445 4445 4445 0
17 20250311 195400 1956548611 4445 4445 4445 4445 0
18 20250311 195300 1956548611 4445 4445 4445 4445 0
19 20250311 195200 1956548611 4445 4445 4445 4445 0
20 20250311 195100 1956548611 4445 4445 4445 4445 0
21 20250311 195000 1956548611 4445 4445 4445 4445 0
22 20250311 194900 1956548611 4445 4445 4445 4445 0
23 20250311 194800 1956548611 4445 4445 4445 4445 0
24 20250311 194700 1956548611 4445 4445 4445 4445 0
25 20250311 194600 1956548611 4445 4445 4445 4445 0
26 20250311 194500 1956548611 4445 4445 4445 4445 0
27 20250311 194400 1956548611 4445 4445 4445 4445 0
28 20250311 194300 1956548611 4445 4445 4445 4445 0
29 20250311 194200 1956548611 4445 4445 4445 4445 0
30 20250311 194100 1956548611 4445 4445 4445 4445 0
31 20250311 194000 1956548611 4445 4445 4445 4445 0
32 20250311 193900 1956548611 4445 4445 4445 4445 3688
33 20250311 193800 1956548611 4445 4445 4445 4445 0
34 20250311 193700 1956548611 4445 4445 4445 4445 0
35 20250311 193600 1956548611 4445 4445 4445 4445 0
36 20250311 193500 1956548611 4445 4445 4445 4445 0
37 20250311 193400 1956548611 4445 4445 4445 4445 0
38 20250311 193300 1956548611 4445 4445 4445 4445 0
39 20250311 193200 1956548611 4445 4445 4445 4445 0
40 20250311 193100 1956548611 4445 4445 4445 4445 0
41 20250311 193000 1956548611 4445 4445 4445 4445 0
42 20250311 192900 1956548611 4445 4445 4445 4445 0
43 20250311 192800 1956548611 4445 4445 4445 4445 0
44 20250311 192700 1956548611 4445 4445 4445 4445 0
45 20250311 192600 1956548611 4445 4445 4445 4445 0
46 20250311 192500 1956548611 4445 4445 4445 4445 0
47 20250311 192400 1956548611 4445 4445 4445 4445 0
48 20250311 192300 1956548611 4445 4445 4445 4445 0
49 20250311 192200 1956548611 4445 4445 4445 4445 0
50 20250311 192100 1956548611 4445 4445 4445 4445 0
51 20250311 192000 1956548611 4445 4445 4445 4445 0
52 20250311 191900 1956548611 4445 4445 4445 4445 0
53 20250311 191800 1956548611 4445 4445 4445 4445 0
54 20250311 191700 1956548611 4445 4445 4445 4445 0
55 20250311 191600 1956548611 4445 4445 4445 4445 0
56 20250311 191500 1956548611 4445 4445 4445 4445 0
57 20250311 191400 1956548611 4445 4445 4445 4445 0
58 20250311 191300 1956548611 4445 4445 4445 4445 0
59 20250311 191200 1956548611 4445 4445 4445 4445 0
60 20250311 191100 1956548611 4445 4445 4445 4445 0
61 20250311 191000 1956548611 4445 4445 4445 4445 0
62 20250311 190900 1956548611 4445 4445 4445 4445 3688
63 20250311 190800 1956548611 4445 4445 4445 4445 0
64 20250311 190700 1956548611 4445 4445 4445 4445 0
65 20250311 190600 1956548611 4445 4445 4445 4445 0
66 20250311 190500 1956548611 4445 4445 4445 4445 0
67 20250311 190400 1956548611 4445 4445 4445 4445 0
68 20250311 190300 1956548611 4445 4445 4445 4445 0
69 20250311 190200 1956548611 4445 4445 4445 4445 0
70 20250311 190100 1956548611 4445 4445 4445 4445 0
71 20250311 190000 1956548611 4445 4445 4445 4445 0
72 20250311 185900 1956548611 4445 4445 4445 4445 0
73 20250311 185800 1956548611 4445 4445 4445 4445 0
74 20250311 185700 1956548611 4445 4445 4445 4445 0
75 20250311 185600 1956548611 4445 4445 4445 4445 0
76 20250311 185500 1956548611 4445 4445 4445 4445 0
77 20250311 185400 1956548611 4445 4445 4445 4445 0
78 20250311 185300 1956548611 4445 4445 4445 4445 0
79 20250311 185200 1956548611 4445 4445 4445 4445 0
80 20250311 185100 1956548611 4445 4445 4445 4445 0
81 20250311 185000 1956548611 4445 4445 4445 4445 0
82 20250311 184900 1956548611 4445 4445 4445 4445 0
83 20250311 184800 1956548611 4445 4445 4445 4445 0
84 20250311 184700 1956548611 4445 4445 4445 4445 0
85 20250311 184600 1956548611 4445 4445 4445 4445 0
86 20250311 184500 1956548611 4445 4445 4445 4445 0
87 20250311 184400 1956548611 4445 4445 4445 4445 0
88 20250311 184300 1956548611 4445 4445 4445 4445 0
89 20250311 184200 1956548611 4445 4445 4445 4445 0
90 20250311 184100 1956548611 4445 4445 4445 4445 0
91 20250311 184000 1956548611 4445 4445 4445 4445 0
92 20250311 183900 1956548611 4445 4445 4445 4445 3688
93 20250311 183800 1956548611 4445 4445 4445 4445 0
94 20250311 183700 1956548611 4445 4445 4445 4445 0
95 20250311 183600 1956548611 4445 4445 4445 4445 0
96 20250311 183500 1956548611 4445 4445 4445 4445 0
97 20250311 183400 1956548611 4445 4445 4445 4445 0
98 20250311 183300 1956548611 4445 4445 4445 4445 0
99 20250311 183200 1956548611 4445 4445 4445 4445 0
100 20250311 183100 1956548611 4445 4445 4445 4445 0
101 20250311 183000 1956548611 4445 4445 4445 4445 0
102 20250311 182900 1956548611 4445 4445 4445 4445 0
103 20250311 182800 1956548611 4445 4445 4445 4445 0
104 20250311 182700 1956548611 4445 4445 4445 4445 0
105 20250311 182600 1956548611 4445 4445 4445 4445 0
106 20250311 182500 1956548611 4445 4445 4445 4445 0
107 20250311 182400 1956548611 4445 4445 4445 4445 0
108 20250311 182300 1956548611 4445 4445 4445 4445 0
109 20250311 182200 1956548611 4445 4445 4445 4445 0
110 20250311 182100 1956548611 4445 4445 4445 4445 0
111 20250311 182000 1956548611 4445 4445 4445 4445 0
112 20250311 181900 1956548611 4445 4445 4445 4445 0
113 20250311 181800 1956548611 4445 4445 4445 4445 0
114 20250311 181700 1956548611 4445 4445 4445 4445 0
115 20250311 181600 1956548611 4445 4445 4445 4445 0
116 20250311 181500 1956548611 4445 4445 4445 4445 0
117 20250311 181400 1956548611 4445 4445 4445 4445 0
118 20250311 181300 1956548611 4445 4445 4445 4445 0
119 20250311 181200 1956548611 4445 4445 4445 4445 0
120 20250311 181100 1956548611 4445 4445 4445 4445 0
121 20250311 181000 1956548611 4445 4445 4445 4445 0
122 20250311 180900 1956548611 4445 4445 4445 4445 3688
123 20250311 180800 1956548611 4445 4445 4445 4445 0
124 20250311 180700 1956548611 4445 4445 4445 4445 0
125 20250311 180600 1956548611 4445 4445 4445 4445 0
126 20250311 180500 1956548611 4445 4445 4445 4445 0
127 20250311 180400 1956548611 4445 4445 4445 4445 0
128 20250311 180300 1956548611 4445 4445 4445 4445 0
129 20250311 180200 1956548611 4445 4445 4445 4445 0
130 20250311 180100 1956548611 4445 4445 4445 4445 0
131 20250311 180000 1956548611 4445 4445 4445 4445 0
132 20250311 175900 1956548611 4445 4445 4445 4445 0
133 20250311 175800 1956548611 4445 4445 4445 4445 0
134 20250311 175700 1956548611 4445 4445 4445 4445 0
135 20250311 175600 1956548611 4445 4445 4445 4445 0
136 20250311 175500 1956548611 4445 4445 4445 4445 0
137 20250311 175400 1956548611 4445 4445 4445 4445 0
138 20250311 175300 1956548611 4445 4445 4445 4445 0
139 20250311 175200 1956548611 4445 4445 4445 4445 0
140 20250311 175100 1956548611 4445 4445 4445 4445 0
141 20250311 175000 1956548611 4445 4445 4445 4445 0
142 20250311 174900 1956548611 4445 4445 4445 4445 0
143 20250311 174800 1956548611 4445 4445 4445 4445 0
144 20250311 174700 1956548611 4445 4445 4445 4445 0
145 20250311 174600 1956548611 4445 4445 4445 4445 0
146 20250311 174500 1956548611 4445 4445 4445 4445 0
147 20250311 174400 1956548611 4445 4445 4445 4445 0
148 20250311 174300 1956548611 4445 4445 4445 4445 0
149 20250311 174200 1956548611 4445 4445 4445 4445 0
150 20250311 174100 1956548611 4445 4445 4445 4445 0
151 20250311 174000 1956548611 4445 4445 4445 4445 0
152 20250311 173900 1956548611 4445 4445 4445 4445 3688
153 20250311 173800 1956548611 4445 4445 4445 4445 0
154 20250311 173700 1956548611 4445 4445 4445 4445 0
155 20250311 173600 1956548611 4445 4445 4445 4445 0
156 20250311 173500 1956548611 4445 4445 4445 4445 0
157 20250311 173400 1956548611 4445 4445 4445 4445 0
158 20250311 173300 1956548611 4445 4445 4445 4445 0
159 20250311 173200 1956548611 4445 4445 4445 4445 0
160 20250311 173100 1956548611 4445 4445 4445 4445 0
161 20250311 173000 1956548611 4445 4445 4445 4445 0
162 20250311 172900 1956548611 4445 4445 4445 4445 0
163 20250311 172800 1956548611 4445 4445 4445 4445 0
164 20250311 172700 1956548611 4445 4445 4445 4445 0
165 20250311 172600 1956548611 4445 4445 4445 4445 0
166 20250311 172500 1956548611 4445 4445 4445 4445 0
167 20250311 172400 1956548611 4445 4445 4445 4445 0
168 20250311 172300 1956548611 4445 4445 4445 4445 0
169 20250311 172200 1956548611 4445 4445 4445 4445 0
170 20250311 172100 1956548611 4445 4445 4445 4445 0
171 20250311 172000 1956548611 4445 4445 4445 4445 0
172 20250311 171900 1956548611 4445 4445 4445 4445 0
173 20250311 171800 1956548611 4445 4445 4445 4445 0
174 20250311 171700 1956548611 4445 4445 4445 4445 0
175 20250311 171600 1956548611 4445 4445 4445 4445 0
176 20250311 171500 1956548611 4445 4445 4445 4445 0
177 20250311 171400 1956548611 4445 4445 4445 4445 0
178 20250311 171300 1956548611 4445 4445 4445 4445 0
179 20250311 171200 1956548611 4445 4445 4445 4445 0
180 20250311 171100 1956548611 4445 4445 4445 4445 0
181 20250311 171000 1956548611 4445 4445 4445 4445 0
182 20250311 170900 1956548611 4445 4445 4445 4445 3688
183 20250311 170800 1956548611 4445 4445 4445 4445 0
184 20250311 170700 1956548611 4445 4445 4445 4445 0
185 20250311 170600 1956548611 4445 4445 4445 4445 0
186 20250311 170500 1956548611 4445 4445 4445 4445 0
187 20250311 170400 1956548611 4445 4445 4445 4445 0
188 20250311 170300 1956548611 4445 4445 4445 4445 0
189 20250311 170200 1956548611 4445 4445 4445 4445 0
190 20250311 170100 1956548611 4445 4445 4445 4445 0
191 20250311 170000 1956548611 4445 4445 4445 4445 0
192 20250311 165900 1956548611 4445 4445 4445 4445 0
193 20250311 165800 1956548611 4445 4445 4445 4445 0
194 20250311 165700 1956548611 4445 4445 4445 4445 0
195 20250311 165600 1956548611 4445 4445 4445 4445 0
196 20250311 165500 1956548611 4445 4445 4445 4445 0
197 20250311 165400 1956548611 4445 4445 4445 4445 0
198 20250311 165300 1956548611 4445 4445 4445 4445 0
199 20250311 165200 1956548611 4445 4445 4445 4445 0
200 20250311 165100 1956548611 4445 4445 4445 4445 0
201 20250311 165000 1956548611 4445 4445 4445 4445 0
202 20250311 164900 1956548611 4445 4445 4445 4445 0
203 20250311 164800 1956548611 4445 4445 4445 4445 0
204 20250311 164700 1956548611 4445 4445 4445 4445 0
205 20250311 164600 1956548611 4445 4445 4445 4445 0
206 20250311 164500 1956548611 4445 4445 4445 4445 0
207 20250311 164400 1956548611 4445 4445 4445 4445 0
208 20250311 164300 1956548611 4445 4445 4445 4445 0
209 20250311 164200 1956548611 4445 4445 4445 4445 0
210 20250311 164100 1956548611 4445 4445 4445 4445 0
211 20250311 164000 1956548611 4445 4445 4445 4445 0
212 20250311 163900 1956548611 4445 4445 4445 4445 3688
213 20250311 163800 1956548611 4445 4445 4445 4445 0
214 20250311 163700 1956548611 4445 4445 4445 4445 0
215 20250311 163600 1956548611 4445 4445 4445 4445 0
216 20250311 163500 1956548611 4445 4445 4445 4445 0
217 20250311 163400 1956548611 4445 4445 4445 4445 0
218 20250311 163300 1956548611 4445 4445 4445 4445 0
219 20250311 163200 1956548611 4445 4445 4445 4445 0
220 20250311 163100 1956548611 4445 4445 4445 4445 0
221 20250311 163000 1956548611 4445 4445 4445 4445 0
222 20250311 162900 1956548611 4445 4445 4445 4445 0
223 20250311 162800 1956548611 4445 4445 4445 4445 0
224 20250311 162700 1956548611 4445 4445 4445 4445 0
225 20250311 162600 1956548611 4445 4445 4445 4445 0
226 20250311 162500 1956548611 4445 4445 4445 4445 0
227 20250311 162400 1956548611 4445 4445 4445 4445 0
228 20250311 162300 1956548611 4445 4445 4445 4445 0
229 20250311 162200 1956548611 4445 4445 4445 4445 0
230 20250311 162100 1956548611 4445 4445 4445 4445 0
231 20250311 162000 1956548611 4445 4445 4445 4445 0
232 20250311 161900 1956548611 4445 4445 4445 4445 0
233 20250311 161800 1956548611 4445 4445 4445 4445 0
234 20250311 161700 1956548611 4445 4445 4445 4445 0
235 20250311 161600 1956548611 4445 4445 4445 4445 0
236 20250311 161500 1956548611 4445 4445 4445 4445 0
237 20250311 161400 1956548611 4445 4445 4445 4445 0
238 20250311 161300 1956548611 4445 4445 4445 4445 0
239 20250311 161200 1956548611 4445 4445 4445 4445 0
240 20250311 161100 1956548611 4445 4445 4445 4445 0
241 20250311 161000 1956548611 4445 4445 4445 4445 0
242 20250311 160900 1956548611 4445 4445 4445 4445 3688
243 20250311 160800 1956548611 4445 4445 4445 4445 0
244 20250311 160700 1956548611 4445 4445 4445 4445 0
245 20250311 160600 1956548611 4445 4445 4445 4445 0
246 20250311 160500 1956548611 4445 4445 4445 4445 0
247 20250311 160400 1956548611 4445 4445 4445 4445 0
248 20250311 160300 1956548611 4445 4445 4445 4445 0
249 20250311 160200 1956548611 4445 4445 4445 4445 0
250 20250311 160100 1956548611 4445 4445 4445 4445 0
251 20250311 160000 1956548611 4445 4445 4445 4445 0
252 20250311 155900 1956548611 4445 4445 4445 4445 0
253 20250311 155800 1956548611 4445 4445 4445 4445 0
254 20250311 155700 1956548611 4445 4445 4445 4445 0
255 20250311 155600 1956548611 4445 4445 4445 4445 0
256 20250311 155500 1956548611 4445 4445 4445 4445 0
257 20250311 155400 1956548611 4445 4445 4445 4445 0
258 20250311 155300 1956548611 4445 4445 4445 4445 0
259 20250311 155200 1956548611 4445 4445 4445 4445 0
260 20250311 155100 1956548611 4445 4445 4445 4445 0
261 20250311 155000 1956548611 4445 4445 4445 4445 0
262 20250311 154900 1956548611 4445 4445 4445 4445 0
263 20250311 154800 1956548611 4445 4445 4445 4445 0
264 20250311 154700 1956548611 4445 4445 4445 4445 0
265 20250311 154600 1956548611 4445 4445 4445 4445 0
266 20250311 154500 1956548611 4445 4445 4445 4445 0
267 20250311 154400 1956548611 4445 4445 4445 4445 0
268 20250311 154300 1956548611 4445 4445 4445 4445 0
269 20250311 154200 1956548611 4445 4445 4445 4445 0
270 20250311 154100 1956548611 4445 4445 4445 4445 0
271 20250311 154000 1956548611 4445 4445 4445 4445 0
272 20250311 153900 1956548611 4445 4445 4445 4445 3688
273 20250311 153800 1956548611 4445 4445 4445 4445 0
274 20250311 153700 1956548611 4445 4445 4445 4445 0
275 20250311 153600 1956548611 4445 4445 4445 4445 0
276 20250311 153500 1956548611 4445 4445 4445 4445 0
277 20250311 153400 1956548611 4445 4445 4445 4445 0
278 20250311 153300 1956548611 4445 4445 4445 4445 0
279 20250311 153200 1956548611 4445 4445 4445 4445 0
280 20250311 153100 1956548611 4445 4445 4445 4445 0
281 20250311 153000 1956548611 4445 4445 4445 4445 3688
282 20250311 152900 1940155451 4435 4435 4435 4435 0
283 20250311 152800 1940155451 4435 4435 4435 4435 0
284 20250311 152700 1940155451 4435 4435 4435 4435 0
285 20250311 152600 1940155451 4435 4435 4435 4435 0
286 20250311 152500 1940155451 4435 4435 4435 4435 0
287 20250311 152400 1940155451 4435 4435 4435 4435 0
288 20250311 152300 1940155451 4435 4435 4435 4435 0
289 20250311 152200 1940155451 4435 4435 4435 4435 0
290 20250311 152100 1940155451 4435 4435 4435 4435 0
291 20250311 152000 1940155451 4435 4435 4435 4435 0
292 20250311 151900 1940155451 4435 4440 4440 4430 473
293 20250311 151800 1938057676 4435 4432 4435 4430 280
294 20250311 151700 1936816026 4435 4430 4435 4430 4852
295 20250311 151600 1915321551 4430 4430 4430 4425 1393
296 20250311 151500 1909151621 4430 4425 4435 4425 76
297 20250311 151400 1908814891 4430 4430 4430 4430 239
298 20250311 151300 1907756121 4430 4435 4435 4425 309
299 20250311 151200 1906388011 4425 4435 4435 4425 521
300 20250311 151100 1904079926 4430 4435 4435 4430 171
301 20250311 151000 1903321901 4435 4430 4435 4430 125
302 20250311 150900 1902767986 4425 4435 4435 4425 644
303 20250311 150800 1899916646 4440 4430 4440 4430 534
304 20250311 150700 1897550791 4425 4435 4435 4425 1928
305 20250311 150600 1889015271 4425 4440 4440 4425 5983
306 20250311 150500 1862505036 4440 4435 4440 4435 159
307 20250311 150400 1861799081 4435 4440 4440 4435 1340
308 20250311 150300 1855856166 4440 4435 4440 4435 188
309 20250311 150200 1855022271 4440 4440 4440 4435 394
310 20250311 150100 1853274651 4435 4440 4445 4435 8118
311 20250311 150000 1817231876 4445 4445 4445 4440 919
312 20250311 145900 1813148276 4440 4440 4440 4440 3
313 20250311 145800 1813134956 4445 4445 4450 4440 7561
314 20250311 145700 1779530116 4450 4445 4450 4445 486
315 20250311 145600 1777369791 4450 4450 4450 4445 1582
316 20250311 145500 1770334046 4450 4450 4450 4445 1943
317 20250311 145400 1761690136 4445 4445 4445 4445 1002
318 20250311 145300 1757236246 4445 4440 4445 4440 1087
319 20250311 145200 1752404846 4440 4440 4440 4440 448
320 20250311 145100 1750415726 4440 4440 4440 4440 252
321 20250311 145000 1749296846 4445 4440 4445 4440 11
322 20250311 144900 1749247956 4445 4445 4445 4445 2
323 20250311 144800 1749239066 4440 4440 4440 4440 2
324 20250311 144700 1749230186 4440 4445 4445 4440 3
325 20250311 144600 1749216861 4445 4440 4445 4440 3
326 20250311 144500 1749203531 4440 4440 4440 4440 2
327 20250311 144400 1749194651 4440 4445 4445 4440 3
328 20250311 144300 1749181321 4445 4445 4445 4445 220
329 20250311 144200 1748203421 4445 4450 4450 4445 383
330 20250311 144100 1746500941 4445 4445 4445 4445 503
331 20250311 144000 1744265106 4450 4445 4450 4445 101
332 20250311 143900 1743815661 4450 4450 4450 4450 5
333 20250311 143800 1743793411 4445 4445 4445 4445 2
334 20250311 143700 1743784521 4455 4445 4455 4445 1876
335 20250311 143600 1735435786 4450 4445 4450 4445 1542
336 20250311 143500 1728574131 4445 4445 4445 4445 122
337 20250311 143400 1728031841 4445 4450 4450 4445 16
338 20250311 143300 1727960646 4445 4450 4450 4445 122
339 20250311 143200 1727418206 4450 4445 4450 4445 242
340 20250311 143100 1726341366 4445 4445 4445 4445 62
341 20250311 143000 1726065776 4445 4445 4450 4445 268
342 20250311 142900 1724874366 4450 4450 4450 4450 270
343 20250311 142800 1723672866 4450 4445 4450 4445 256
344 20250311 142700 1722533671 4445 4450 4450 4445 6
345 20250311 142600 1722506976 4450 4445 4450 4445 7
346 20250311 142500 1722475851 4450 4450 4450 4450 0
347 20250311 142400 1722475851 4450 4445 4450 4445 1002
348 20250311 142300 1718021956 4440 4440 4440 4440 1
349 20250311 142200 1718017516 4440 4440 4440 4440 0
350 20250311 142100 1718017516 4440 4440 4440 4440 0
351 20250311 142000 1718017516 4440 4440 4440 4440 10
352 20250311 141900 1717973116 4440 4447 4447 4440 149
353 20250311 141800 1717311085 4445 4445 4445 4445 1101
354 20250311 141700 1712417140 4445 4445 4445 4445 13
355 20250311 141600 1712359355 4445 4445 4445 4442 3
356 20250311 141500 1712346023 4445 4442 4445 4442 24
357 20250311 141400 1712239346 4445 4435 4445 4435 575
358 20250311 141300 1709689001 4435 4430 4435 4430 10
359 20250311 141200 1709644696 4430 4430 4430 4430 0
360 20250311 141100 1709644696 4430 4437 4437 4430 716
361 20250311 141000 1706472426 4435 4435 4435 4435 442
362 20250311 140900 1704512156 4435 4445 4445 4435 2650
363 20250311 140800 1692752086 4445 4455 4455 4445 2258
364 20250311 140700 1682709591 4450 4450 4450 4450 3
365 20250311 140600 1682696241 4450 4455 4455 4450 94
366 20250311 140500 1682277671 4455 4455 4455 4455 375
367 20250311 140400 1680607046 4455 4460 4460 4455 245
368 20250311 140300 1679514616 4460 4460 4460 4460 1569
369 20250311 140200 1672516876 4460 4460 4460 4460 0
370 20250311 140100 1672516876 4460 4460 4460 4460 0
371 20250311 140000 1672516876 4460 4465 4465 4460 121
372 20250311 135900 1671977211 4465 4460 4465 4460 357
373 20250311 135800 1670384671 4450 4450 4450 4450 151
374 20250311 135700 1669712721 4455 4455 4455 4455 411
375 20250311 135600 1667881716 4455 4455 4455 4455 1
376 20250311 135500 1667877261 4455 4455 4455 4455 10
377 20250311 135400 1667832711 4455 4455 4455 4450 1358
378 20250311 135300 1661783246 4460 4460 4460 4460 598
379 20250311 135200 1659116166 4460 4460 4460 4460 0
380 20250311 135100 1659116166 4460 4460 4460 4460 3
381 20250311 135000 1659102786 4460 4452 4465 4450 5290
382 20250311 134900 1635535058 4450 4460 4460 4450 645
383 20250311 134800 1632662148 4455 4460 4460 4455 1127
384 20250311 134700 1627635798 4460 4460 4462 4460 281
385 20250311 134600 1626382518 4460 4465 4465 4460 60
386 20250311 134500 1626114913 4460 4465 4465 4460 4079
387 20250311 134400 1607902268 4465 4465 4470 4465 1517
388 20250311 134300 1601121363 4465 4470 4470 4465 3771
389 20250311 134200 1584266233 4470 4470 4470 4470 22
390 20250311 134100 1584167893 4475 4470 4475 4470 2251
391 20250311 134000 1574105918 4470 4470 4475 4465 1139
392 20250311 133900 1569014383 4470 4465 4470 4465 4465
393 20250311 133800 1549060158 4465 4460 4465 4460 466
394 20250311 133700 1546981438 4465 4465 4465 4460 2801
395 20250311 133600 1534475055 4465 4462 4465 4462 57
396 20250311 133500 1534220688 4462 4460 4462 4460 14
397 20250311 133400 1534158238 4465 4460 4465 4460 755
398 20250311 133300 1530787263 4465 4460 4470 4460 6381
399 20250311 133200 1502310053 4455 4460 4460 4455 93
400 20250311 133100 1501895453 4460 4455 4460 4455 39
401 20250311 133000 1501721583 4455 4455 4455 4455 295
402 20250311 132900 1500407358 4455 4450 4455 4450 332
403 20250311 132800 1498928303 4455 4455 4455 4450 166
404 20250311 132700 1498188963 4460 4460 4465 4455 2269
405 20250311 132600 1488078223 4465 4440 4465 4435 5276
406 20250311 132500 1464565163 4440 4450 4450 4440 804
407 20250311 132400 1460992373 4455 4455 4455 4455 1
408 20250311 132300 1460987918 4450 4455 4455 4440 27
409 20250311 132200 1460867738 4460 4455 4460 4455 796
410 20250311 132100 1457320963 4450 4450 4455 4445 3631
411 20250311 132000 1441177493 4450 4450 4450 4450 421
412 20250311 131900 1439304043 4450 4450 4450 4445 1537
413 20250311 131800 1432467093 4450 4455 4455 4450 1513
414 20250311 131700 1425734238 4455 4455 4455 4455 1565
415 20250311 131600 1418762163 4455 4455 4455 4455 18
416 20250311 131500 1418681973 4455 4455 4455 4455 16
417 20250311 131400 1418610693 4455 4460 4460 4455 254
418 20250311 131300 1417477883 4460 4460 4460 4460 1
419 20250311 131200 1417473423 4455 4460 4460 4455 159
420 20250311 131100 1416764973 4460 4460 4460 4455 29
421 20250311 131000 1416635678 4460 4455 4460 4455 437
422 20250311 130900 1414688838 4455 4455 4455 4455 3
423 20250311 130800 1414675473 4455 4455 4455 4455 56
424 20250311 130700 1414425993 4455 4455 4455 4455 69
425 20250311 130600 1414118598 4450 4450 4455 4450 34
426 20250311 130500 1413967178 4455 4450 4455 4450 956
427 20250311 130400 1409712473 4455 4455 4455 4455 3
428 20250311 130300 1409699108 4455 4455 4455 4450 216
429 20250311 130200 1408737828 4455 4455 4455 4455 125
430 20250311 130100 1408180953 4455 4460 4460 4455 60
431 20250311 130000 1407913561 4460 4460 4460 4455 3
432 20250311 125900 1407900186 4460 4460 4460 4460 0
433 20250311 125800 1407900186 4460 4455 4460 4455 115
434 20250311 125700 1407387836 4455 4460 4460 4450 366
435 20250311 125600 1405757031 4460 4460 4460 4460 6
436 20250311 125500 1405730271 4460 4455 4460 4455 919
437 20250311 125400 1401635391 4450 4455 4455 4450 366
438 20250311 125300 1400006631 4455 4450 4455 4450 69
439 20250311 125200 1399699321 4450 4452 4452 4450 214
440 20250311 125100 1398747017 4452 4455 4455 4452 120
441 20250311 125000 1398212477 4455 4450 4455 4450 13
442 20250311 124900 1398154567 4450 4450 4450 4450 19
443 20250311 124800 1398070017 4455 4455 4455 4450 132
444 20250311 124700 1397481982 4455 4455 4455 4455 492
445 20250311 124600 1395290122 4460 4460 4465 4460 4356
446 20250311 124500 1375862352 4460 4460 4460 4460 5
447 20250311 124400 1375840052 4460 4460 4460 4460 14
448 20250311 124300 1375777612 4470 4445 4470 4445 1739
449 20250311 124200 1368024217 4445 4445 4445 4445 153
450 20250311 124100 1367344132 4450 4450 4450 4450 114
451 20250311 124000 1366836832 4450 4455 4455 4450 3148
452 20250311 123900 1352828227 4455 4455 4455 4455 1237
453 20250311 123800 1347317392 4455 4460 4460 4455 65
454 20250311 123700 1347027752 4455 4455 4460 4455 3
455 20250311 123600 1347014382 4460 4455 4460 4455 139
456 20250311 123500 1346394532 4455 4455 4460 4455 307
457 20250311 123400 1345025387 4460 4460 4460 4455 67
458 20250311 123300 1344726597 4460 4460 4460 4460 24
459 20250311 123200 1344619557 4460 4460 4460 4460 3
460 20250311 123100 1344606177 4460 4465 4465 4460 2847
461 20250311 123000 1331905902 4465 4465 4465 4465 42
462 20250311 122900 1331718372 4465 4465 4465 4465 13
463 20250311 122800 1331660327 4465 4465 4465 4465 34
464 20250311 122700 1331508517 4465 4465 4465 4465 664
465 20250311 122600 1328543757 4465 4465 4465 4465 47
466 20250311 122500 1328333902 4465 4470 4470 4465 94
467 20250311 122400 1327913727 4470 4470 4470 4470 552
468 20250311 122300 1325446287 4470 4470 4470 4470 11
469 20250311 122200 1325397117 4470 4475 4475 4470 122
470 20250311 122100 1324851767 4470 4470 4475 4470 632
471 20250311 122000 1322025827 4470 4475 4475 4460 1595
472 20250311 121900 1314901437 4470 4470 4470 4470 290
473 20250311 121800 1313605137 4465 4460 4475 4460 1899
474 20250311 121700 1305119062 4460 4460 4460 4460 1
475 20250311 121600 1305114602 4460 4455 4460 4455 51
476 20250311 121500 1304887392 4460 4465 4470 4455 607
477 20250311 121400 1302177867 4465 4465 4465 4465 9
478 20250311 121300 1302137682 4470 4470 4470 4465 6
479 20250311 121200 1302110867 4470 4470 4470 4470 880
480 20250311 121100 1298177267 4475 4470 4475 4470 35
481 20250311 121000 1298020737 4470 4470 4470 4470 32
482 20250311 120900 1297877697 4470 4475 4475 4470 86
483 20250311 120800 1297492922 4475 4475 4475 4475 52
484 20250311 120700 1297260222 4475 4460 4475 4460 2865
485 20250311 120600 1284463247 4465 4450 4465 4450 1875
486 20250311 120500 1276101767 4450 4450 4455 4450 464
487 20250311 120400 1274036957 4450 4450 4450 4450 198
488 20250311 120300 1273155857 4450 4450 4455 4450 159
489 20250311 120200 1272448182 4455 4455 4455 4455 201
490 20250311 120100 1271552727 4455 4450 4455 4450 18
491 20250311 120000 1271472567 4450 4455 4455 4450 60
492 20250311 115900 1271205557 4455 4455 4455 4455 15
493 20250311 115800 1271138732 4455 4455 4455 4455 561
494 20250311 115700 1268639477 4455 4455 4455 4455 1
495 20250311 115600 1268635022 4455 4460 4460 4455 13
496 20250311 115500 1268577102 4455 4460 4460 4455 702
497 20250311 115400 1265449682 4460 4460 4460 4460 1
498 20250311 115300 1265445222 4455 4455 4455 4455 232
499 20250311 115200 1264411662 4460 4460 4460 4455 19
500 20250311 115100 1264327002 4460 4455 4460 4455 919
501 20250311 115000 1260231292 4455 4455 4455 4455 25
502 20250311 114900 1260119917 4460 4460 4460 4460 100
503 20250311 114800 1259673917 4460 4450 4460 4450 6
504 20250311 114700 1259647197 4455 4460 4460 4455 417
505 20250311 114600 1257789457 4460 4455 4460 4455 654
506 20250311 114500 1254875662 4455 4455 4455 4450 189
507 20250311 114400 1254033877 4450 4450 4450 4450 0
508 20250311 114300 1254033877 4450 4450 4460 4450 1214
509 20250311 114200 1248625522 4455 4450 4455 4450 222
510 20250311 114100 1247636922 4450 4455 4455 4450 102
511 20250311 114000 1247182907 4450 4455 4455 4450 73
512 20250311 113900 1246857697 4455 4450 4455 4450 33
513 20250311 113800 1246710842 4455 4450 4455 4450 2
514 20250311 113700 1246701937 4450 4450 4450 4450 21
515 20250311 113600 1246608487 4450 4450 4450 4440 2725
516 20250311 113500 1234501097 4450 4450 4450 4450 214
517 20250311 113400 1233548797 4445 4450 4450 4445 67
518 20250311 113300 1233250727 4450 4450 4450 4450 1
519 20250311 113200 1233246277 4450 4450 4450 4445 89
520 20250311 113100 1232850657 4450 4450 4450 4450 106
521 20250311 113000 1232378957 4445 4450 4450 4445 551
522 20250311 112900 1229927657 4450 4450 4450 4450 416
523 20250311 112800 1228076457 4445 4455 4455 4445 355
524 20250311 112700 1226497797 4455 4455 4455 4455 101
525 20250311 112600 1226047842 4445 4445 4455 4445 78
526 20250311 112500 1225701122 4460 4455 4460 4450 263
527 20250311 112400 1224530702 4455 4450 4460 4445 3233
528 20250311 112300 1210140962 4450 4450 4450 4450 20
529 20250311 112200 1210051962 4450 4450 4450 4440 115
530 20250311 112100 1209540272 4450 4450 4450 4450 47
531 20250311 112000 1209331122 4450 4445 4450 4445 407
532 20250311 111900 1207521507 4445 4450 4450 4440 67
533 20250311 111800 1207223922 4450 4450 4455 4445 157
534 20250311 111700 1206525347 4450 4450 4455 4445 853
535 20250311 111600 1202729892 4450 4450 4450 4445 1125
536 20250311 111500 1197723712 4450 4450 4450 4450 12
537 20250311 111400 1197670312 4450 4450 4450 4450 0
538 20250311 111300 1197670312 4450 4450 4455 4450 1132
539 20250311 111200 1192632862 4450 4430 4450 4430 1737
540 20250311 111100 1184926012 4430 4430 4430 4430 102
541 20250311 111000 1184474152 4430 4430 4430 4425 578
542 20250311 110900 1181915387 4430 4420 4430 4420 1082
543 20250311 110800 1177126247 4420 4420 4420 4420 724
544 20250311 110700 1173926167 4420 4410 4420 4410 1468
545 20250311 110600 1167445897 4405 4405 4410 4405 297
546 20250311 110500 1166137402 4405 4410 4410 4405 40
547 20250311 110400 1165961102 4410 4410 4410 4410 380
548 20250311 110300 1164285302 4410 4410 4410 4410 0
549 20250311 110200 1164285302 4410 4410 4410 4405 52
550 20250311 110100 1164056122 4405 4415 4415 4405 238
551 20250311 110000 1163007332 4405 4415 4415 4405 1892
552 20250311 105900 1154666576 4415 4410 4415 4410 646
553 20250311 105800 1151816086 4410 4410 4410 4410 210
554 20250311 105700 1150889986 4405 4405 4405 4405 0
555 20250311 105600 1150889986 4405 4415 4415 4405 1295
556 20250311 105500 1145178686 4410 4415 4415 4410 1808
557 20250311 105400 1137198866 4420 4415 4420 4415 7
558 20250311 105300 1137167946 4415 4420 4420 4415 597
559 20250311 105200 1134529641 4420 4420 4420 4420 63
560 20250311 105100 1134251181 4415 4415 4415 4415 13
561 20250311 105000 1134193786 4415 4415 4415 4415 1256
562 20250311 104900 1128648546 4410 4410 4410 4410 20
563 20250311 104800 1128560346 4410 4410 4410 4410 29
564 20250311 104700 1128432456 4415 4425 4425 4415 2983
565 20250311 104600 1115238221 4425 4425 4425 4425 5175
566 20250311 104500 1092338846 4430 4430 4430 4430 0
567 20250311 104400 1092338846 4430 4425 4430 4425 426
568 20250311 104300 1090451826 4430 4430 4430 4430 6
569 20250311 104200 1090425246 4425 4420 4425 4420 444
570 20250311 104100 1088460836 4415 4420 4420 4405 79
571 20250311 104000 1088112116 4415 4410 4425 4410 885
572 20250311 103900 1084202296 4415 4410 4415 4410 307
573 20250311 103800 1082848276 4410 4422 4422 4410 375
574 20250311 103700 1081192949 4420 4420 4425 4420 99
575 20250311 103600 1080755254 4415 4405 4415 4405 6423
576 20250311 103500 1052449309 4405 4405 4405 4405 260
577 20250311 103400 1051304009 4405 4400 4405 4400 411
578 20250311 103300 1049495494 4405 4400 4405 4400 154
579 20250311 103200 1048817824 4400 4400 4400 4400 10
580 20250311 103100 1048773824 4400 4395 4405 4390 804
581 20250311 103000 1045233609 4390 4400 4410 4390 1852
582 20250311 102900 1037084029 4395 4400 4400 4395 2407
583 20250311 102800 1026502839 4405 4400 4405 4400 63
584 20250311 102700 1026225329 4405 4410 4410 4405 160
585 20250311 102600 1025520029 4410 4410 4415 4400 4596
586 20250311 102500 1005296644 4400 4410 4410 4400 529
587 20250311 102400 1002965784 4410 4400 4410 4400 157
588 20250311 102300 1002273884 4405 4410 4410 4395 423
589 20250311 102200 1000411549 4410 4395 4410 4390 936
590 20250311 102100 996286154 4410 4395 4410 4395 493
591 20250311 102000 994115024 4410 4400 4410 4390 1535
592 20250311 101900 987358069 4395 4400 4400 4395 164
593 20250311 101800 986637114 4400 4400 4400 4395 419
594 20250311 101700 984794299 4400 4400 4400 4395 3596
595 20250311 101600 968989629 4400 4400 4400 4395 361
596 20250311 101500 967401234 4400 4400 4400 4400 634
597 20250311 101400 964611634 4400 4400 4405 4395 1703
598 20250311 101300 957117014 4405 4400 4405 4400 1237
599 20250311 101200 951673344 4400 4400 4400 4395 636
600 20250311 101100 948875724 4400 4405 4405 4395 423
601 20250311 101000 947015074 4400 4410 4410 4395 3944
602 20250311 100900 929659442 4410 4410 4410 4400 6363
603 20250311 100800 901654412 4410 4405 4410 4405 726
604 20250311 100700 898455712 4405 4405 4405 4405 326
605 20250311 100600 897019682 4405 4405 4405 4400 943
606 20250311 100500 892866267 4405 4410 4410 4405 648
607 20250311 100400 890011137 4410 4420 4420 4410 435
608 20250311 100300 888091972 4420 4420 4420 4420 1875
609 20250311 100200 879804472 4420 4425 4425 4420 1101
610 20250311 100100 874937442 4435 4435 4440 4435 64
611 20250311 100000 874653592 4440 4405 4440 4400 2327
612 20250311 095900 864390202 4405 4405 4405 4405 100
613 20250311 095800 863949702 4405 4410 4410 4400 4153
614 20250311 095700 845654457 4415 4420 4420 4415 1563
615 20250311 095600 838753802 4410 4420 4425 4410 5206
616 20250311 095500 815773472 4425 4425 4425 4425 36
617 20250311 095400 815614172 4420 4425 4430 4420 697
618 20250311 095300 812530842 4425 4430 4430 4425 50
619 20250311 095200 812309367 4430 4425 4435 4425 263
620 20250311 095100 811144857 4425 4425 4435 4420 1684
621 20250311 095000 803693252 4430 4435 4435 4425 5015
622 20250311 094900 781490117 4435 4435 4440 4430 4170
623 20250311 094800 762996512 4440 4440 4445 4440 2679
624 20250311 094700 751099882 4445 4445 4450 4445 722
625 20250311 094600 747890467 4445 4450 4450 4445 162
626 20250311 094500 747169857 4445 4450 4450 4445 148
627 20250311 094400 746511497 4445 4445 4445 4445 23
628 20250311 094300 746409262 4440 4440 4455 4440 396
629 20250311 094200 744651007 4435 4460 4460 4435 426
630 20250311 094100 742757477 4440 4455 4460 4435 871
631 20250311 094000 738881422 4430 4455 4460 4430 1223
632 20250311 093900 733439217 4450 4450 4465 4450 725
633 20250311 093800 730211487 4450 4450 4450 4450 26
634 20250311 093700 730095787 4445 4450 4450 4445 292
635 20250311 093600 728797202 4450 4445 4455 4435 1569
636 20250311 093500 721822947 4445 4455 4455 4435 8149
637 20250311 093400 685573262 4455 4465 4465 4450 9821
638 20250311 093300 641815812 4470 4465 4470 4465 444
639 20250311 093200 639833282 4470 4465 4470 4465 1200
640 20250311 093100 634475162 4465 4470 4470 4465 250
641 20250311 093000 633357722 4460 4465 4480 4460 6077
642 20250311 092900 606213542 4465 4455 4470 4452 2802
643 20250311 092800 593715037 4455 4455 4455 4450 187
644 20250311 092700 592882652 4455 4435 4455 4430 10247
645 20250311 092600 547308592 4435 4430 4435 4430 1074
646 20250311 092500 542545777 4430 4425 4430 4420 3894
647 20250311 092400 525298707 4430 4435 4435 4425 664
648 20250311 092300 522358767 4440 4432 4440 4430 1606
649 20250311 092200 515241777 4435 4430 4435 4425 2303
650 20250311 092100 505034327 4435 4430 4435 4430 353
651 20250311 092000 503470427 4430 4420 4440 4415 2089
652 20250311 091900 494225157 4410 4420 4425 4410 630
653 20250311 091800 491443222 4430 4420 4445 4420 1957
654 20250311 091700 482779302 4420 4390 4420 4390 1914
655 20250311 091600 474342977 4390 4400 4405 4390 2273
656 20250311 091500 464354237 4400 4395 4400 4395 233
657 20250311 091400 463329902 4390 4385 4425 4385 2619
658 20250311 091300 451834662 4385 4380 4385 4375 2653
659 20250311 091200 440209992 4380 4365 4380 4365 1496
660 20250311 091100 433671247 4365 4355 4370 4355 5591
661 20250311 091000 409278930 4355 4375 4400 4350 23349
662 20250311 090900 307448480 4400 4375 4400 4370 1402
663 20250311 090800 301311640 4370 4365 4400 4360 1637
664 20250311 090700 294130310 4365 4360 4365 4360 2183
665 20250311 090600 284608235 4360 4370 4370 4350 7211
666 20250311 090500 253161955 4370 4395 4395 4370 6201
667 20250311 090400 226028465 4370 4400 4405 4370 16531
668 20250311 090300 153474080 4400 4395 4405 4395 1672
669 20250311 090200 146118030 4385 4395 4405 4385 17072
670 20250311 090100 71152070 4395 4440 4440 4395 11397
671 20250311 090000 20906590 4450 4450 4470 4440 4694