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

675
099440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201300,2791969762,3395,3395,3395,3395,8199
20250311,201200,2791969762,3395,3395,3395,3395,0
20250311,201100,2791969762,3395,3395,3395,3395,0
20250311,201000,2791969762,3395,3395,3395,3395,0
20250311,200900,2791969762,3395,3395,3395,3395,0
20250311,200800,2791969762,3395,3395,3395,3395,0
20250311,200700,2791969762,3395,3395,3395,3395,0
20250311,200600,2791969762,3395,3395,3395,3395,0
20250311,200500,2791969762,3395,3395,3395,3395,0
20250311,200400,2791969762,3395,3395,3395,3395,0
20250311,200300,2791969762,3395,3395,3395,3395,0
20250311,200200,2791969762,3395,3395,3395,3395,0
20250311,200100,2791969762,3395,3395,3395,3395,0
20250311,200000,2791969762,3395,3395,3395,3395,0
20250311,195900,2791969762,3395,3395,3395,3395,0
20250311,195800,2791969762,3395,3395,3395,3395,0
20250311,195700,2791969762,3395,3395,3395,3395,0
20250311,195600,2791969762,3395,3395,3395,3395,0
20250311,195500,2791969762,3395,3395,3395,3395,0
20250311,195400,2791969762,3395,3395,3395,3395,0
20250311,195300,2791969762,3395,3395,3395,3395,0
20250311,195200,2791969762,3395,3395,3395,3395,0
20250311,195100,2791969762,3395,3395,3395,3395,0
20250311,195000,2791969762,3395,3395,3395,3395,0
20250311,194900,2791969762,3395,3395,3395,3395,0
20250311,194800,2791969762,3395,3395,3395,3395,0
20250311,194700,2791969762,3395,3395,3395,3395,0
20250311,194600,2791969762,3395,3395,3395,3395,0
20250311,194500,2791969762,3395,3395,3395,3395,0
20250311,194400,2791969762,3395,3395,3395,3395,0
20250311,194300,2791969762,3395,3395,3395,3395,8199
20250311,194200,2791969762,3395,3395,3395,3395,0
20250311,194100,2791969762,3395,3395,3395,3395,0
20250311,194000,2791969762,3395,3395,3395,3395,0
20250311,193900,2791969762,3395,3395,3395,3395,0
20250311,193800,2791969762,3395,3395,3395,3395,0
20250311,193700,2791969762,3395,3395,3395,3395,0
20250311,193600,2791969762,3395,3395,3395,3395,0
20250311,193500,2791969762,3395,3395,3395,3395,0
20250311,193400,2791969762,3395,3395,3395,3395,0
20250311,193300,2791969762,3395,3395,3395,3395,0
20250311,193200,2791969762,3395,3395,3395,3395,0
20250311,193100,2791969762,3395,3395,3395,3395,0
20250311,193000,2791969762,3395,3395,3395,3395,0
20250311,192900,2791969762,3395,3395,3395,3395,0
20250311,192800,2791969762,3395,3395,3395,3395,0
20250311,192700,2791969762,3395,3395,3395,3395,0
20250311,192600,2791969762,3395,3395,3395,3395,0
20250311,192500,2791969762,3395,3395,3395,3395,0
20250311,192400,2791969762,3395,3395,3395,3395,0
20250311,192300,2791969762,3395,3395,3395,3395,0
20250311,192200,2791969762,3395,3395,3395,3395,0
20250311,192100,2791969762,3395,3395,3395,3395,0
20250311,192000,2791969762,3395,3395,3395,3395,0
20250311,191900,2791969762,3395,3395,3395,3395,0
20250311,191800,2791969762,3395,3395,3395,3395,0
20250311,191700,2791969762,3395,3395,3395,3395,0
20250311,191600,2791969762,3395,3395,3395,3395,0
20250311,191500,2791969762,3395,3395,3395,3395,0
20250311,191400,2791969762,3395,3395,3395,3395,0
20250311,191300,2791969762,3395,3395,3395,3395,8199
20250311,191200,2791969762,3395,3395,3395,3395,0
20250311,191100,2791969762,3395,3395,3395,3395,0
20250311,191000,2791969762,3395,3395,3395,3395,0
20250311,190900,2791969762,3395,3395,3395,3395,0
20250311,190800,2791969762,3395,3395,3395,3395,0
20250311,190700,2791969762,3395,3395,3395,3395,0
20250311,190600,2791969762,3395,3395,3395,3395,0
20250311,190500,2791969762,3395,3395,3395,3395,0
20250311,190400,2791969762,3395,3395,3395,3395,0
20250311,190300,2791969762,3395,3395,3395,3395,0
20250311,190200,2791969762,3395,3395,3395,3395,0
20250311,190100,2791969762,3395,3395,3395,3395,0
20250311,190000,2791969762,3395,3395,3395,3395,0
20250311,185900,2791969762,3395,3395,3395,3395,0
20250311,185800,2791969762,3395,3395,3395,3395,0
20250311,185700,2791969762,3395,3395,3395,3395,0
20250311,185600,2791969762,3395,3395,3395,3395,0
20250311,185500,2791969762,3395,3395,3395,3395,0
20250311,185400,2791969762,3395,3395,3395,3395,0
20250311,185300,2791969762,3395,3395,3395,3395,0
20250311,185200,2791969762,3395,3395,3395,3395,0
20250311,185100,2791969762,3395,3395,3395,3395,0
20250311,185000,2791969762,3395,3395,3395,3395,0
20250311,184900,2791969762,3395,3395,3395,3395,0
20250311,184800,2791969762,3395,3395,3395,3395,0
20250311,184700,2791969762,3395,3395,3395,3395,0
20250311,184600,2791969762,3395,3395,3395,3395,0
20250311,184500,2791969762,3395,3395,3395,3395,0
20250311,184400,2791969762,3395,3395,3395,3395,0
20250311,184300,2791969762,3395,3395,3395,3395,8199
20250311,184200,2791969762,3395,3395,3395,3395,0
20250311,184100,2791969762,3395,3395,3395,3395,0
20250311,184000,2791969762,3395,3395,3395,3395,0
20250311,183900,2791969762,3395,3395,3395,3395,0
20250311,183800,2791969762,3395,3395,3395,3395,0
20250311,183700,2791969762,3395,3395,3395,3395,0
20250311,183600,2791969762,3395,3395,3395,3395,0
20250311,183500,2791969762,3395,3395,3395,3395,0
20250311,183400,2791969762,3395,3395,3395,3395,0
20250311,183300,2791969762,3395,3395,3395,3395,0
20250311,183200,2791969762,3395,3395,3395,3395,0
20250311,183100,2791969762,3395,3395,3395,3395,0
20250311,183000,2791969762,3395,3395,3395,3395,0
20250311,182900,2791969762,3395,3395,3395,3395,0
20250311,182800,2791969762,3395,3395,3395,3395,0
20250311,182700,2791969762,3395,3395,3395,3395,0
20250311,182600,2791969762,3395,3395,3395,3395,0
20250311,182500,2791969762,3395,3395,3395,3395,0
20250311,182400,2791969762,3395,3395,3395,3395,0
20250311,182300,2791969762,3395,3395,3395,3395,0
20250311,182200,2791969762,3395,3395,3395,3395,0
20250311,182100,2791969762,3395,3395,3395,3395,0
20250311,182000,2791969762,3395,3395,3395,3395,0
20250311,181900,2791969762,3395,3395,3395,3395,0
20250311,181800,2791969762,3395,3395,3395,3395,0
20250311,181700,2791969762,3395,3395,3395,3395,0
20250311,181600,2791969762,3395,3395,3395,3395,0
20250311,181500,2791969762,3395,3395,3395,3395,0
20250311,181400,2791969762,3395,3395,3395,3395,0
20250311,181300,2791969762,3395,3395,3395,3395,8199
20250311,181200,2791969762,3395,3395,3395,3395,0
20250311,181100,2791969762,3395,3395,3395,3395,0
20250311,181000,2791969762,3395,3395,3395,3395,0
20250311,180900,2791969762,3395,3395,3395,3395,0
20250311,180800,2791969762,3395,3395,3395,3395,0
20250311,180700,2791969762,3395,3395,3395,3395,0
20250311,180600,2791969762,3395,3395,3395,3395,0
20250311,180500,2791969762,3395,3395,3395,3395,0
20250311,180400,2791969762,3395,3395,3395,3395,0
20250311,180300,2791969762,3395,3395,3395,3395,0
20250311,180200,2791969762,3395,3395,3395,3395,0
20250311,180100,2791969762,3395,3395,3395,3395,0
20250311,180000,2791969762,3395,3395,3395,3395,0
20250311,175900,2791969762,3395,3395,3395,3395,0
20250311,175800,2791969762,3395,3395,3395,3395,0
20250311,175700,2791969762,3395,3395,3395,3395,0
20250311,175600,2791969762,3395,3395,3395,3395,0
20250311,175500,2791969762,3395,3395,3395,3395,0
20250311,175400,2791969762,3395,3395,3395,3395,0
20250311,175300,2791969762,3395,3395,3395,3395,0
20250311,175200,2791969762,3395,3395,3395,3395,0
20250311,175100,2791969762,3395,3395,3395,3395,0
20250311,175000,2791969762,3395,3395,3395,3395,0
20250311,174900,2791969762,3395,3395,3395,3395,0
20250311,174800,2791969762,3395,3395,3395,3395,0
20250311,174700,2791969762,3395,3395,3395,3395,0
20250311,174600,2791969762,3395,3395,3395,3395,0
20250311,174500,2791969762,3395,3395,3395,3395,0
20250311,174400,2791969762,3395,3395,3395,3395,0
20250311,174300,2791969762,3395,3395,3395,3395,8199
20250311,174200,2791969762,3395,3395,3395,3395,0
20250311,174100,2791969762,3395,3395,3395,3395,0
20250311,174000,2791969762,3395,3395,3395,3395,0
20250311,173900,2791969762,3395,3395,3395,3395,0
20250311,173800,2791969762,3395,3395,3395,3395,0
20250311,173700,2791969762,3395,3395,3395,3395,0
20250311,173600,2791969762,3395,3395,3395,3395,0
20250311,173500,2791969762,3395,3395,3395,3395,0
20250311,173400,2791969762,3395,3395,3395,3395,0
20250311,173300,2791969762,3395,3395,3395,3395,0
20250311,173200,2791969762,3395,3395,3395,3395,0
20250311,173100,2791969762,3395,3395,3395,3395,0
20250311,173000,2791969762,3395,3395,3395,3395,0
20250311,172900,2791969762,3395,3395,3395,3395,0
20250311,172800,2791969762,3395,3395,3395,3395,0
20250311,172700,2791969762,3395,3395,3395,3395,0
20250311,172600,2791969762,3395,3395,3395,3395,0
20250311,172500,2791969762,3395,3395,3395,3395,0
20250311,172400,2791969762,3395,3395,3395,3395,0
20250311,172300,2791969762,3395,3395,3395,3395,0
20250311,172200,2791969762,3395,3395,3395,3395,0
20250311,172100,2791969762,3395,3395,3395,3395,0
20250311,172000,2791969762,3395,3395,3395,3395,0
20250311,171900,2791969762,3395,3395,3395,3395,0
20250311,171800,2791969762,3395,3395,3395,3395,0
20250311,171700,2791969762,3395,3395,3395,3395,0
20250311,171600,2791969762,3395,3395,3395,3395,0
20250311,171500,2791969762,3395,3395,3395,3395,0
20250311,171400,2791969762,3395,3395,3395,3395,0
20250311,171300,2791969762,3395,3395,3395,3395,8199
20250311,171200,2791969762,3395,3395,3395,3395,0
20250311,171100,2791969762,3395,3395,3395,3395,0
20250311,171000,2791969762,3395,3395,3395,3395,0
20250311,170900,2791969762,3395,3395,3395,3395,0
20250311,170800,2791969762,3395,3395,3395,3395,0
20250311,170700,2791969762,3395,3395,3395,3395,0
20250311,170600,2791969762,3395,3395,3395,3395,0
20250311,170500,2791969762,3395,3395,3395,3395,0
20250311,170400,2791969762,3395,3395,3395,3395,0
20250311,170300,2791969762,3395,3395,3395,3395,0
20250311,170200,2791969762,3395,3395,3395,3395,0
20250311,170100,2791969762,3395,3395,3395,3395,0
20250311,170000,2791969762,3395,3395,3395,3395,0
20250311,165900,2791969762,3395,3395,3395,3395,0
20250311,165800,2791969762,3395,3395,3395,3395,0
20250311,165700,2791969762,3395,3395,3395,3395,0
20250311,165600,2791969762,3395,3395,3395,3395,0
20250311,165500,2791969762,3395,3395,3395,3395,0
20250311,165400,2791969762,3395,3395,3395,3395,0
20250311,165300,2791969762,3395,3395,3395,3395,0
20250311,165200,2791969762,3395,3395,3395,3395,0
20250311,165100,2791969762,3395,3395,3395,3395,0
20250311,165000,2791969762,3395,3395,3395,3395,0
20250311,164900,2791969762,3395,3395,3395,3395,0
20250311,164800,2791969762,3395,3395,3395,3395,0
20250311,164700,2791969762,3395,3395,3395,3395,0
20250311,164600,2791969762,3395,3395,3395,3395,0
20250311,164500,2791969762,3395,3395,3395,3395,0
20250311,164400,2791969762,3395,3395,3395,3395,0
20250311,164300,2791969762,3395,3395,3395,3395,8199
20250311,164200,2791969762,3395,3395,3395,3395,0
20250311,164100,2791969762,3395,3395,3395,3395,0
20250311,164000,2791969762,3395,3395,3395,3395,0
20250311,163900,2791969762,3395,3395,3395,3395,0
20250311,163800,2791969762,3395,3395,3395,3395,0
20250311,163700,2791969762,3395,3395,3395,3395,0
20250311,163600,2791969762,3395,3395,3395,3395,0
20250311,163500,2791969762,3395,3395,3395,3395,0
20250311,163400,2791969762,3395,3395,3395,3395,0
20250311,163300,2791969762,3395,3395,3395,3395,0
20250311,163200,2791969762,3395,3395,3395,3395,0
20250311,163100,2791969762,3395,3395,3395,3395,0
20250311,163000,2791969762,3395,3395,3395,3395,0
20250311,162900,2791969762,3395,3395,3395,3395,0
20250311,162800,2791969762,3395,3395,3395,3395,0
20250311,162700,2791969762,3395,3395,3395,3395,0
20250311,162600,2791969762,3395,3395,3395,3395,0
20250311,162500,2791969762,3395,3395,3395,3395,0
20250311,162400,2791969762,3395,3395,3395,3395,0
20250311,162300,2791969762,3395,3395,3395,3395,0
20250311,162200,2791969762,3395,3395,3395,3395,0
20250311,162100,2791969762,3395,3395,3395,3395,0
20250311,162000,2791969762,3395,3395,3395,3395,0
20250311,161900,2791969762,3395,3395,3395,3395,0
20250311,161800,2791969762,3395,3395,3395,3395,0
20250311,161700,2791969762,3395,3395,3395,3395,0
20250311,161600,2791969762,3395,3395,3395,3395,0
20250311,161500,2791969762,3395,3395,3395,3395,0
20250311,161400,2791969762,3395,3395,3395,3395,0
20250311,161300,2791969762,3395,3395,3395,3395,8199
20250311,161200,2791969762,3395,3395,3395,3395,0
20250311,161100,2791969762,3395,3395,3395,3395,0
20250311,161000,2791969762,3395,3395,3395,3395,0
20250311,160900,2791969762,3395,3395,3395,3395,0
20250311,160800,2791969762,3395,3395,3395,3395,0
20250311,160700,2791969762,3395,3395,3395,3395,0
20250311,160600,2791969762,3395,3395,3395,3395,0
20250311,160500,2791969762,3395,3395,3395,3395,0
20250311,160400,2791969762,3395,3395,3395,3395,0
20250311,160300,2791969762,3395,3395,3395,3395,0
20250311,160200,2791969762,3395,3395,3395,3395,0
20250311,160100,2791969762,3395,3395,3395,3395,0
20250311,160000,2791969762,3395,3395,3395,3395,0
20250311,155900,2791969762,3395,3395,3395,3395,0
20250311,155800,2791969762,3395,3395,3395,3395,0
20250311,155700,2791969762,3395,3395,3395,3395,0
20250311,155600,2791969762,3395,3395,3395,3395,0
20250311,155500,2791969762,3395,3395,3395,3395,0
20250311,155400,2791969762,3395,3395,3395,3395,0
20250311,155300,2791969762,3395,3395,3395,3395,0
20250311,155200,2791969762,3395,3395,3395,3395,0
20250311,155100,2791969762,3395,3395,3395,3395,0
20250311,155000,2791969762,3395,3395,3395,3395,0
20250311,154900,2791969762,3395,3395,3395,3395,0
20250311,154800,2791969762,3395,3395,3395,3395,0
20250311,154700,2791969762,3395,3395,3395,3395,0
20250311,154600,2791969762,3395,3395,3395,3395,0
20250311,154500,2791969762,3395,3395,3395,3395,0
20250311,154400,2791969762,3395,3395,3395,3395,0
20250311,154300,2791969762,3395,3395,3395,3395,8199
20250311,154200,2791969762,3395,3395,3395,3395,0
20250311,154100,2791969762,3395,3395,3395,3395,0
20250311,154000,2791969762,3395,3395,3395,3395,0
20250311,153900,2791969762,3395,3395,3395,3395,0
20250311,153800,2791969762,3395,3395,3395,3395,0
20250311,153700,2791969762,3395,3395,3395,3395,0
20250311,153600,2791969762,3395,3395,3395,3395,0
20250311,153500,2791969762,3395,3395,3395,3395,0
20250311,153400,2791969762,3395,3395,3395,3395,0
20250311,153300,2791969762,3395,3395,3395,3395,0
20250311,153200,2791969762,3395,3395,3395,3395,0
20250311,153100,2791969762,3395,3395,3395,3395,0
20250311,153000,2791969762,3395,3395,3395,3395,8199
20250311,152900,2764134157,3395,3395,3395,3395,0
20250311,152800,2764134157,3395,3395,3395,3395,0
20250311,152700,2764134157,3395,3395,3395,3395,0
20250311,152600,2764134157,3395,3395,3395,3395,0
20250311,152500,2764134157,3395,3395,3395,3395,0
20250311,152400,2764134157,3395,3395,3395,3395,0
20250311,152300,2764134157,3395,3395,3395,3395,0
20250311,152200,2764134157,3395,3395,3395,3395,0
20250311,152100,2764134157,3395,3395,3395,3395,0
20250311,152000,2764134157,3395,3395,3395,3395,0
20250311,151900,2764134157,3395,3405,3405,3395,2576
20250311,151800,2755372842,3405,3405,3410,3405,2012
20250311,151700,2748521977,3405,3390,3405,3390,2017
20250311,151600,2741664862,3390,3400,3405,3390,377
20250311,151500,2740383457,3400,3390,3405,3390,358
20250311,151400,2739168172,3405,3402,3405,3400,677
20250311,151300,2736865931,3405,3400,3405,3400,598
20250311,151200,2734832726,3400,3385,3400,3385,1471
20250311,151100,2729839856,3395,3395,3395,3385,1325
20250311,151000,2725348121,3395,3380,3395,3380,26
20250311,150900,2725260101,3395,3390,3395,3380,1320
20250311,150800,2720789853,3385,3400,3400,3380,10243
20250311,150700,2686091733,3400,3400,3400,3395,1023
20250311,150600,2682613633,3395,3400,3405,3395,1977
20250311,150500,2675896868,3405,3405,3405,3405,460
20250311,150400,2674330568,3410,3410,3410,3410,0
20250311,150300,2674330568,3410,3410,3410,3410,3
20250311,150200,2674320338,3410,3405,3410,3405,343
20250311,150100,2673150958,3405,3405,3410,3405,3097
20250311,150000,2662605188,3410,3405,3410,3405,61
20250311,145900,2662397473,3410,3405,3410,3405,1587
20250311,145800,2656990803,3410,3405,3410,3405,482
20250311,145700,2655349568,3405,3400,3405,3400,2911
20250311,145600,2645447168,3405,3405,3405,3405,58
20250311,145500,2645249678,3405,3405,3405,3405,74
20250311,145400,2644997708,3405,3405,3405,3400,352
20250311,145300,2643800898,3400,3405,3405,3400,1260
20250311,145200,2639515398,3405,3405,3405,3400,274
20250311,145100,2638582668,3400,3405,3405,3400,30
20250311,145000,2638480523,3410,3405,3410,3405,81
20250311,144900,2638204713,3405,3405,3405,3405,220
20250311,144800,2637455613,3410,3405,3410,3405,51
20250311,144700,2637281953,3410,3405,3410,3400,1397
20250311,144600,2632525613,3405,3405,3405,3405,194
20250311,144500,2631865043,3410,3410,3410,3410,0
20250311,144400,2631865043,3410,3405,3410,3405,103
20250311,144300,2631514318,3405,3402,3405,3400,1159
20250311,144200,2627573675,3405,3405,3405,3405,330
20250311,144100,2626450025,3405,3405,3405,3405,1
20250311,144000,2626446620,3402,3405,3405,3402,1301
20250311,143900,2622016718,3405,3400,3405,3400,2086
20250311,143800,2614924308,3400,3405,3405,3400,220
20250311,143700,2614175308,3405,3407,3407,3405,250
20250311,143600,2613324018,3410,3405,3410,3405,392
20250311,143500,2611988798,3410,3410,3410,3410,0
20250311,143400,2611988798,3410,3410,3410,3410,31
20250311,143300,2611883088,3405,3405,3405,3405,56
20250311,143200,2611692408,3410,3410,3410,3410,0
20250311,143100,2611692408,3410,3410,3410,3410,10
20250311,143000,2611658308,3410,3410,3410,3410,0
20250311,142900,2611658308,3410,3405,3410,3405,110
20250311,142800,2611283753,3410,3410,3410,3410,3
20250311,142700,2611273523,3410,3410,3410,3410,26
20250311,142600,2611184863,3410,3410,3410,3400,1015
20250311,142500,2607732438,3415,3415,3415,3415,1
20250311,142400,2607729023,3410,3410,3415,3410,400
20250311,142300,2606365018,3410,3405,3410,3405,1503
20250311,142200,2601244013,3405,3400,3405,3400,312
20250311,142100,2600181903,3405,3405,3405,3400,2531
20250311,142000,2591563858,3405,3405,3405,3405,300
20250311,141900,2590542358,3410,3410,3410,3410,2
20250311,141800,2590535538,3400,3400,3400,3400,367
20250311,141700,2589287738,3400,3400,3400,3390,54
20250311,141600,2589104348,3390,3400,3400,3390,5
20250311,141500,2589087368,3390,3395,3400,3390,829
20250311,141400,2586269053,3395,3390,3395,3390,158
20250311,141300,2585732693,3390,3395,3395,3390,939
20250311,141200,2582544818,3395,3395,3395,3395,736
20250311,141100,2580046098,3400,3400,3400,3400,9
20250311,141000,2580015498,3400,3400,3400,3400,975
20250311,140900,2576700498,3400,3400,3400,3400,1139
20250311,140800,2572827898,3410,3410,3410,3410,19
20250311,140700,2572763108,3410,3410,3410,3410,18
20250311,140600,2572701728,3405,3405,3405,3405,2210
20250311,140500,2565176678,3410,3415,3415,3410,1101
20250311,140400,2561421768,3415,3412,3415,3412,101
20250311,140300,2561076889,3412,3412,3412,3412,5
20250311,140200,2561059829,3412,3412,3412,3412,0
20250311,140100,2561059829,3412,3412,3412,3412,2
20250311,140000,2561053005,3410,3410,3410,3410,1
20250311,135900,2561049595,3410,3415,3415,3410,18
20250311,135800,2560988130,3420,3420,3420,3420,0
20250311,135700,2560988130,3420,3415,3420,3410,351
20250311,135600,2559788925,3415,3415,3415,3415,300
20250311,135500,2558764425,3410,3410,3410,3410,206
20250311,135400,2558061965,3412,3410,3412,3410,545
20250311,135300,2556203513,3420,3420,3420,3420,0
20250311,135200,2556203513,3420,3420,3420,3420,100
20250311,135100,2555861513,3420,3420,3420,3420,14
20250311,135000,2555813633,3420,3420,3420,3420,19
20250311,134900,2555748653,3410,3410,3410,3410,5
20250311,134800,2555731603,3415,3415,3415,3415,0
20250311,134700,2555731603,3415,3417,3417,3415,959
20250311,134600,2552455984,3420,3420,3420,3420,1
20250311,134500,2552452564,3415,3415,3415,3415,1546
20250311,134400,2547172974,3412,3412,3412,3412,0
20250311,134300,2547172974,3412,3412,3412,3412,150
20250311,134200,2546661174,3415,3410,3415,3410,1131
20250311,134100,2542803614,3415,3415,3415,3415,0
20250311,134000,2542803614,3415,3405,3415,3405,2906
20250311,133900,2532880529,3405,3415,3415,3405,77
20250311,133800,2532618024,3410,3410,3415,3410,3127
20250311,133700,2521954454,3410,3405,3410,3405,892
20250311,133600,2518916759,3405,3405,3405,3405,273
20250311,133500,2517987194,3405,3405,3405,3400,163
20250311,133400,2517432429,3405,3405,3405,3405,0
20250311,133300,2517432429,3405,3405,3405,3405,1246
20250311,133200,2513189799,3405,3405,3405,3400,480
20250311,133100,2511555989,3405,3405,3405,3405,4
20250311,133000,2511542369,3405,3405,3405,3405,50
20250311,132900,2511372119,3405,3405,3405,3405,50
20250311,132800,2511201869,3405,3402,3405,3402,101
20250311,132700,2510858192,3405,3405,3405,3405,54
20250311,132600,2510674322,3405,3405,3405,3405,184
20250311,132500,2510047802,3405,3405,3405,3405,0
20250311,132400,2510047802,3405,3405,3405,3405,43
20250311,132300,2509901387,3405,3405,3405,3405,16
20250311,132200,2509846907,3400,3400,3400,3400,30
20250311,132100,2509744907,3400,3397,3400,3395,881
20250311,132000,2506750846,3400,3400,3400,3397,227
20250311,131900,2505979088,3400,3400,3400,3400,2
20250311,131800,2505972288,3400,3400,3400,3400,50
20250311,131700,2505802288,3400,3397,3400,3397,119
20250311,131600,2505398018,3400,3400,3400,3400,0
20250311,131500,2505398018,3400,3397,3400,3397,2
20250311,131400,2505391221,3397,3397,3397,3397,100
20250311,131300,2505051521,3400,3395,3400,3395,419
20250311,131200,2503628710,3390,3390,3390,3390,100
20250311,131100,2503289710,3390,3385,3390,3385,110
20250311,131000,2502916860,3400,3390,3400,3380,1861
20250311,130900,2496600535,3375,3390,3390,3375,3080
20250311,130800,2486186980,3390,3390,3390,3390,0
20250311,130700,2486186980,3390,3390,3390,3390,6200
20250311,130600,2465168980,3395,3395,3395,3395,1269
20250311,130500,2460860725,3395,3395,3395,3395,3000
20250311,130400,2450675725,3395,3395,3395,3395,1
20250311,130300,2450672330,3410,3410,3410,3410,12
20250311,130200,2450631410,3395,3400,3400,3395,1000
20250311,130100,2447235830,3405,3405,3410,3400,116
20250311,130000,2446841340,3410,3410,3410,3410,1
20250311,125900,2446837930,3410,3405,3410,3405,893
20250311,125800,2443793045,3400,3405,3405,3400,460
20250311,125700,2442229040,3400,3400,3400,3400,277
20250311,125600,2441287240,3410,3410,3410,3410,303
20250311,125500,2440254010,3410,3410,3410,3410,301
20250311,125400,2439227600,3410,3405,3410,3405,1301
20250311,125300,2434793330,3400,3405,3405,3400,63
20250311,125200,2434579065,3395,3395,3395,3395,0
20250311,125100,2434579065,3395,3395,3395,3395,301
20250311,125000,2433557170,3390,3390,3390,3390,0
20250311,124900,2433557170,3390,3405,3405,3390,265
20250311,124800,2432658745,3385,3385,3385,3385,0
20250311,124700,2432658745,3385,3410,3410,3385,21470
20250311,124600,2359913245,3410,3410,3410,3410,0
20250311,124500,2359913245,3410,3410,3410,3410,10
20250311,124400,2359879145,3410,3410,3410,3410,2
20250311,124300,2359872325,3410,3410,3410,3410,5
20250311,124200,2359855275,3410,3400,3410,3400,1469
20250311,124100,2354860575,3400,3410,3410,3400,626
20250311,124000,2352732165,3400,3410,3410,3400,219
20250311,123900,2351987455,3410,3410,3410,3410,316
20250311,123800,2350909895,3410,3410,3410,3410,10
20250311,123700,2350875795,3410,3400,3410,3400,910
20250311,123600,2347776635,3400,3397,3400,3397,2532
20250311,123500,2339170733,3397,3400,3400,3397,75
20250311,123400,2338915943,3400,3395,3400,3395,295
20250311,123300,2337913013,3395,3395,3395,3395,0
20250311,123200,2337913013,3395,3395,3395,3395,80
20250311,123100,2337641413,3395,3400,3400,3395,837
20250311,123000,2334799753,3400,3400,3400,3400,39
20250311,122900,2334667153,3400,3402,3402,3400,2167
20250311,122800,2327299153,3405,3405,3405,3405,42
20250311,122700,2327156143,3405,3400,3405,3395,203
20250311,122600,2326465948,3400,3400,3400,3400,0
20250311,122500,2326465948,3400,3400,3400,3400,39
20250311,122400,2326333348,3400,3400,3400,3400,140
20250311,122300,2325857348,3405,3405,3410,3405,1340
20250311,122200,2321294643,3405,3405,3407,3405,668
20250311,122100,2319020063,3405,3405,3405,3405,49
20250311,122000,2318853218,3405,3400,3405,3400,105
20250311,121900,2318495743,3400,3400,3400,3400,100
20250311,121800,2318155743,3400,3395,3400,3395,544
20250311,121700,2316307863,3395,3395,3395,3395,3174
20250311,121600,2305532133,3390,3390,3390,3390,100
20250311,121500,2305193133,3395,3397,3397,3395,1867
20250311,121400,2298854648,3400,3400,3400,3400,0
20250311,121300,2298854648,3400,3400,3400,3400,2625
20250311,121200,2289929648,3410,3405,3410,3405,2827
20250311,121100,2280291983,3410,3410,3410,3410,435
20250311,121000,2278808633,3410,3415,3415,3410,700
20250311,120900,2276418633,3415,3410,3415,3410,441
20250311,120800,2274912738,3410,3405,3410,3405,51
20250311,120700,2274739078,3415,3415,3415,3405,278
20250311,120600,2273792433,3420,3415,3420,3415,261
20250311,120500,2272901113,3415,3415,3415,3405,238
20250311,120400,2272088393,3405,3415,3415,3405,11
20250311,120300,2272050928,3410,3420,3420,3410,1230
20250311,120200,2267844628,3420,3420,3420,3420,10
20250311,120100,2267810428,3405,3415,3415,3405,80
20250311,120000,2267537913,3420,3420,3420,3420,0
20250311,115900,2267537913,3420,3420,3420,3415,27
20250311,115800,2267445623,3420,3415,3420,3415,71
20250311,115700,2267203113,3415,3410,3415,3405,134
20250311,115600,2266746608,3415,3415,3415,3415,102
20250311,115500,2266398278,3415,3420,3420,3415,833
20250311,115400,2263551093,3420,3420,3420,3420,2
20250311,115300,2263544253,3420,3417,3420,3417,639
20250311,115200,2261359020,3417,3420,3420,3415,283
20250311,115100,2260392321,3420,3420,3420,3415,251
20250311,115000,2259534581,3425,3425,3425,3425,0
20250311,114900,2259534581,3425,3425,3425,3425,55
20250311,114800,2259346206,3425,3425,3425,3425,261
20250311,114700,2258452281,3425,3420,3425,3420,790
20250311,114600,2255748766,3420,3415,3420,3415,2
20250311,114500,2255741931,3420,3415,3420,3415,1451
20250311,114400,2250780866,3415,3415,3420,3415,389
20250311,114300,2249452426,3410,3420,3420,3410,705
20250311,114200,2247048346,3410,3415,3415,3410,132
20250311,114100,2246598041,3420,3420,3420,3420,0
20250311,114000,2246598041,3420,3420,3420,3420,0
20250311,113900,2246598041,3420,3420,3420,3420,0
20250311,113800,2246598041,3420,3415,3420,3410,301
20250311,113700,2245571571,3420,3420,3420,3420,1
20250311,113600,2245568151,3420,3420,3420,3420,50
20250311,113500,2245397151,3420,3420,3420,3420,0
20250311,113400,2245397151,3420,3420,3420,3420,200
20250311,113300,2244713151,3420,3420,3420,3420,50
20250311,113200,2244542151,3420,3417,3420,3415,406
20250311,113100,2243155258,3420,3420,3420,3420,28
20250311,113000,2243059498,3420,3420,3420,3420,1
20250311,112900,2243056078,3415,3415,3420,3415,1072
20250311,112800,2239395193,3420,3415,3420,3415,21
20250311,112700,2239323473,3420,3420,3420,3415,514
20250311,112600,2237566278,3420,3415,3420,3415,9193
20250311,112500,2206169058,3415,3415,3415,3410,15
20250311,112400,2206117873,3415,3415,3415,3415,0
20250311,112300,2206117873,3415,3415,3415,3415,3100
20250311,112200,2195531373,3415,3415,3415,3415,225
20250311,112100,2194762998,3415,3415,3415,3415,1005
20250311,112000,2191330923,3415,3410,3415,3410,63
20250311,111900,2191116088,3415,3415,3415,3415,130
20250311,111800,2190672138,3415,3410,3415,3410,67
20250311,111700,2190443663,3415,3410,3415,3410,256
20250311,111600,2189570698,3405,3405,3405,3405,297
20250311,111500,2188559413,3400,3400,3400,3400,5
20250311,111400,2188542413,3405,3405,3405,3405,0
20250311,111300,2188542413,3405,3405,3405,3405,10
20250311,111200,2188508363,3405,3400,3405,3400,54
20250311,111100,2188324503,3405,3405,3405,3400,122
20250311,111000,2187909098,3405,3400,3405,3400,942
20250311,110900,2184704938,3395,3395,3395,3390,1054
20250311,110800,2181129963,3390,3390,3390,3390,712
20250311,110700,2178716283,3385,3385,3385,3385,0
20250311,110600,2178716283,3385,3385,3385,3385,46
20250311,110500,2178560573,3385,3387,3387,3385,874
20250311,110400,2175602053,3390,3390,3390,3387,516
20250311,110300,2173852828,3390,3390,3390,3390,1
20250311,110200,2173849438,3385,3385,3385,3385,109
20250311,110100,2173480473,3380,3390,3390,3380,3569
20250311,110000,2161402788,3390,3390,3390,3390,4437
20250311,105900,2146361358,3390,3392,3395,3390,2216
20250311,105800,2138846181,3395,3392,3395,3390,1213
20250311,105700,2134733861,3395,3395,3395,3395,1
20250311,105600,2134730466,3390,3395,3395,3390,258
20250311,105500,2133855556,3395,3400,3400,3395,3009
20250311,105400,2123638549,3400,3400,3400,3400,0
20250311,105300,2123638549,3400,3400,3400,3400,0
20250311,105200,2123638549,3400,3400,3400,3400,5
20250311,105100,2123621549,3395,3395,3395,3395,209
20250311,105000,2122911994,3395,3400,3400,3395,1381
20250311,104900,2118221594,3400,3400,3400,3400,533
20250311,104800,2116409394,3405,3405,3405,3405,40
20250311,104700,2116273194,3405,3405,3405,3395,22
20250311,104600,2116198294,3405,3400,3405,3395,2853
20250311,104500,2106511904,3415,3415,3415,3415,0
20250311,104400,2106511904,3415,3415,3415,3415,100
20250311,104300,2106170404,3420,3390,3420,3390,227
20250311,104200,2105395344,3390,3395,3400,3390,5311
20250311,104100,2087355314,3395,3385,3395,3385,1108
20250311,104000,2083593854,3390,3380,3390,3380,1632
20250311,103900,2078071939,3380,3390,3395,3380,7059
20250311,103800,2054158289,3395,3400,3400,3395,4428
20250311,103700,2039119984,3405,3405,3405,3400,4030
20250311,103600,2025404134,3405,3405,3405,3405,50
20250311,103500,2025233884,3405,3405,3405,3405,1175
20250311,103400,2021233009,3410,3415,3415,3410,2648
20250311,103300,2012203019,3415,3425,3425,3410,1702
20250311,103200,2006390689,3425,3425,3425,3425,5
20250311,103100,2006373564,3425,3425,3425,3425,28
20250311,103000,2006277664,3420,3420,3420,3420,36
20250311,102900,2006154544,3420,3420,3425,3420,196
20250311,102800,2005484219,3420,3420,3422,3420,1277
20250311,102700,2001116769,3420,3417,3420,3417,660
20250311,102600,1998859599,3415,3415,3415,3415,380
20250311,102500,1997561899,3415,3415,3415,3415,111
20250311,102400,1997182834,3415,3400,3415,3400,834
20250311,102300,1994336589,3410,3405,3410,3400,92
20250311,102200,1994023639,3410,3410,3410,3410,417
20250311,102100,1992601669,3410,3400,3410,3400,2078
20250311,102000,1985533009,3400,3400,3405,3400,232
20250311,101900,1984744159,3400,3395,3410,3395,2240
20250311,101800,1977127084,3405,3405,3405,3395,9437
20250311,101700,1945081064,3405,3410,3410,3405,1108
20250311,101600,1941302979,3405,3400,3405,3395,5869
20250311,101500,1921349289,3400,3410,3410,3400,4155
20250311,101400,1907210209,3415,3405,3415,3405,526
20250311,101300,1905414919,3405,3410,3420,3405,5933
20250311,101200,1885158469,3410,3415,3415,3407,321
20250311,101100,1884063262,3415,3400,3415,3400,4066
20250311,101000,1870233137,3400,3400,3400,3400,3153
20250311,100900,1859512937,3400,3415,3415,3400,12377
20250311,100800,1817383127,3410,3425,3425,3410,1172
20250311,100700,1813376677,3420,3425,3425,3420,220
20250311,100600,1812623852,3425,3420,3425,3415,5014
20250311,100500,1795469847,3425,3435,3435,3425,2490
20250311,100400,1786937351,3435,3430,3435,3430,544
20250311,100300,1785069721,3425,3430,3445,3425,2704
20250311,100200,1775798361,3430,3435,3445,3430,959
20250311,100100,1772501936,3440,3442,3445,3430,1585
20250311,100000,1767054665,3440,3440,3440,3440,235
20250311,095900,1766246265,3445,3440,3445,3435,2074
20250311,095800,1759118765,3440,3440,3440,3440,2125
20250311,095700,1751808765,3440,3440,3445,3435,2997
20250311,095600,1741499250,3440,3455,3455,3440,4465
20250311,095500,1726111170,3450,3470,3470,3450,1746
20250311,095400,1720078035,3455,3475,3480,3455,16835
20250311,095300,1661652590,3480,3480,3485,3475,2427
20250311,095200,1653200775,3480,3480,3485,3475,1933
20250311,095100,1646472190,3460,3480,3490,3460,5320
20250311,095000,1628018950,3490,3485,3490,3480,1916
20250311,094900,1621340425,3485,3490,3505,3485,5802
20250311,094800,1601070305,3495,3505,3510,3495,13453
20250311,094700,1553945055,3510,3475,3520,3475,29011
20250311,094600,1452525750,3475,3457,3475,3455,5212
20250311,094500,1434460073,3457,3475,3475,3455,3948
20250311,094400,1420785706,3465,3465,3480,3465,13933
20250311,094300,1372366866,3465,3440,3465,3440,17380
20250311,094200,1312305516,3440,3440,3440,3435,5253
20250311,094100,1294235811,3440,3430,3440,3430,3310
20250311,094000,1282870080,3430,3420,3430,3420,452
20250311,093900,1281324120,3420,3425,3425,3420,844
20250311,093800,1278433920,3425,3425,3430,3420,3443
20250311,093700,1266641720,3425,3425,3425,3425,1077
20250311,093600,1262952995,3425,3425,3430,3425,3444
20250311,093500,1251156420,3420,3430,3430,3420,5158
20250311,093400,1233482150,3435,3435,3440,3435,542
20250311,093300,1231620370,3430,3435,3440,3430,3959
20250311,093200,1218025430,3445,3440,3445,3440,175
20250311,093100,1217423415,3440,3445,3450,3435,7553
20250311,093000,1191415345,3455,3445,3455,3440,10198
20250311,092900,1156262340,3445,3440,3445,3435,2334
20250311,092800,1148233835,3435,3430,3440,3430,7307
20250311,092700,1123122685,3435,3425,3435,3425,3137
20250311,092600,1112362245,3430,3430,3430,3425,2445
20250311,092500,1103983415,3425,3425,3430,3420,2580
20250311,092400,1095150165,3425,3430,3430,3422,5235
20250311,092300,1077203745,3435,3430,3435,3425,3388
20250311,092200,1065581950,3430,3425,3430,3422,1111
20250311,092100,1061775966,3425,3395,3425,3395,17685
20250311,092000,1001454806,3395,3395,3400,3395,415
20250311,091900,1000045381,3400,3405,3405,3395,7925
20250311,091800,973117971,3405,3400,3410,3400,4208
20250311,091700,958784691,3400,3395,3400,3395,1177
20250311,091600,954788501,3395,3390,3410,3390,2673
20250311,091500,945711022,3390,3395,3395,3390,1516
20250311,091400,940570897,3395,3390,3395,3385,1095
20250311,091300,936856822,3390,3385,3390,3385,792
20250311,091200,934172042,3385,3390,3390,3385,2804
20250311,091100,924676482,3390,3395,3395,3385,6860
20250311,091000,901438954,3415,3390,3415,3380,24033
20250311,090900,819913554,3395,3400,3400,3375,5282
20250311,090800,802020234,3400,3365,3405,3365,15857
20250311,090700,748257014,3380,3365,3380,3360,8561
20250311,090600,719437434,3360,3375,3380,3360,14948
20250311,090500,669049794,3390,3375,3400,3370,13334
20250311,090400,623882764,3390,3375,3415,3375,46447
20250311,090300,466619279,3380,3380,3380,3370,19620
20250311,090200,400350580,3380,3395,3400,3355,11259
20250311,090100,362386935,3365,3365,3415,3350,53539
20250311,090000,181854435,3365,3360,3440,3350,49097
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201300 2791969762 3395 3395 3395 3395 8199
3 20250311 201200 2791969762 3395 3395 3395 3395 0
4 20250311 201100 2791969762 3395 3395 3395 3395 0
5 20250311 201000 2791969762 3395 3395 3395 3395 0
6 20250311 200900 2791969762 3395 3395 3395 3395 0
7 20250311 200800 2791969762 3395 3395 3395 3395 0
8 20250311 200700 2791969762 3395 3395 3395 3395 0
9 20250311 200600 2791969762 3395 3395 3395 3395 0
10 20250311 200500 2791969762 3395 3395 3395 3395 0
11 20250311 200400 2791969762 3395 3395 3395 3395 0
12 20250311 200300 2791969762 3395 3395 3395 3395 0
13 20250311 200200 2791969762 3395 3395 3395 3395 0
14 20250311 200100 2791969762 3395 3395 3395 3395 0
15 20250311 200000 2791969762 3395 3395 3395 3395 0
16 20250311 195900 2791969762 3395 3395 3395 3395 0
17 20250311 195800 2791969762 3395 3395 3395 3395 0
18 20250311 195700 2791969762 3395 3395 3395 3395 0
19 20250311 195600 2791969762 3395 3395 3395 3395 0
20 20250311 195500 2791969762 3395 3395 3395 3395 0
21 20250311 195400 2791969762 3395 3395 3395 3395 0
22 20250311 195300 2791969762 3395 3395 3395 3395 0
23 20250311 195200 2791969762 3395 3395 3395 3395 0
24 20250311 195100 2791969762 3395 3395 3395 3395 0
25 20250311 195000 2791969762 3395 3395 3395 3395 0
26 20250311 194900 2791969762 3395 3395 3395 3395 0
27 20250311 194800 2791969762 3395 3395 3395 3395 0
28 20250311 194700 2791969762 3395 3395 3395 3395 0
29 20250311 194600 2791969762 3395 3395 3395 3395 0
30 20250311 194500 2791969762 3395 3395 3395 3395 0
31 20250311 194400 2791969762 3395 3395 3395 3395 0
32 20250311 194300 2791969762 3395 3395 3395 3395 8199
33 20250311 194200 2791969762 3395 3395 3395 3395 0
34 20250311 194100 2791969762 3395 3395 3395 3395 0
35 20250311 194000 2791969762 3395 3395 3395 3395 0
36 20250311 193900 2791969762 3395 3395 3395 3395 0
37 20250311 193800 2791969762 3395 3395 3395 3395 0
38 20250311 193700 2791969762 3395 3395 3395 3395 0
39 20250311 193600 2791969762 3395 3395 3395 3395 0
40 20250311 193500 2791969762 3395 3395 3395 3395 0
41 20250311 193400 2791969762 3395 3395 3395 3395 0
42 20250311 193300 2791969762 3395 3395 3395 3395 0
43 20250311 193200 2791969762 3395 3395 3395 3395 0
44 20250311 193100 2791969762 3395 3395 3395 3395 0
45 20250311 193000 2791969762 3395 3395 3395 3395 0
46 20250311 192900 2791969762 3395 3395 3395 3395 0
47 20250311 192800 2791969762 3395 3395 3395 3395 0
48 20250311 192700 2791969762 3395 3395 3395 3395 0
49 20250311 192600 2791969762 3395 3395 3395 3395 0
50 20250311 192500 2791969762 3395 3395 3395 3395 0
51 20250311 192400 2791969762 3395 3395 3395 3395 0
52 20250311 192300 2791969762 3395 3395 3395 3395 0
53 20250311 192200 2791969762 3395 3395 3395 3395 0
54 20250311 192100 2791969762 3395 3395 3395 3395 0
55 20250311 192000 2791969762 3395 3395 3395 3395 0
56 20250311 191900 2791969762 3395 3395 3395 3395 0
57 20250311 191800 2791969762 3395 3395 3395 3395 0
58 20250311 191700 2791969762 3395 3395 3395 3395 0
59 20250311 191600 2791969762 3395 3395 3395 3395 0
60 20250311 191500 2791969762 3395 3395 3395 3395 0
61 20250311 191400 2791969762 3395 3395 3395 3395 0
62 20250311 191300 2791969762 3395 3395 3395 3395 8199
63 20250311 191200 2791969762 3395 3395 3395 3395 0
64 20250311 191100 2791969762 3395 3395 3395 3395 0
65 20250311 191000 2791969762 3395 3395 3395 3395 0
66 20250311 190900 2791969762 3395 3395 3395 3395 0
67 20250311 190800 2791969762 3395 3395 3395 3395 0
68 20250311 190700 2791969762 3395 3395 3395 3395 0
69 20250311 190600 2791969762 3395 3395 3395 3395 0
70 20250311 190500 2791969762 3395 3395 3395 3395 0
71 20250311 190400 2791969762 3395 3395 3395 3395 0
72 20250311 190300 2791969762 3395 3395 3395 3395 0
73 20250311 190200 2791969762 3395 3395 3395 3395 0
74 20250311 190100 2791969762 3395 3395 3395 3395 0
75 20250311 190000 2791969762 3395 3395 3395 3395 0
76 20250311 185900 2791969762 3395 3395 3395 3395 0
77 20250311 185800 2791969762 3395 3395 3395 3395 0
78 20250311 185700 2791969762 3395 3395 3395 3395 0
79 20250311 185600 2791969762 3395 3395 3395 3395 0
80 20250311 185500 2791969762 3395 3395 3395 3395 0
81 20250311 185400 2791969762 3395 3395 3395 3395 0
82 20250311 185300 2791969762 3395 3395 3395 3395 0
83 20250311 185200 2791969762 3395 3395 3395 3395 0
84 20250311 185100 2791969762 3395 3395 3395 3395 0
85 20250311 185000 2791969762 3395 3395 3395 3395 0
86 20250311 184900 2791969762 3395 3395 3395 3395 0
87 20250311 184800 2791969762 3395 3395 3395 3395 0
88 20250311 184700 2791969762 3395 3395 3395 3395 0
89 20250311 184600 2791969762 3395 3395 3395 3395 0
90 20250311 184500 2791969762 3395 3395 3395 3395 0
91 20250311 184400 2791969762 3395 3395 3395 3395 0
92 20250311 184300 2791969762 3395 3395 3395 3395 8199
93 20250311 184200 2791969762 3395 3395 3395 3395 0
94 20250311 184100 2791969762 3395 3395 3395 3395 0
95 20250311 184000 2791969762 3395 3395 3395 3395 0
96 20250311 183900 2791969762 3395 3395 3395 3395 0
97 20250311 183800 2791969762 3395 3395 3395 3395 0
98 20250311 183700 2791969762 3395 3395 3395 3395 0
99 20250311 183600 2791969762 3395 3395 3395 3395 0
100 20250311 183500 2791969762 3395 3395 3395 3395 0
101 20250311 183400 2791969762 3395 3395 3395 3395 0
102 20250311 183300 2791969762 3395 3395 3395 3395 0
103 20250311 183200 2791969762 3395 3395 3395 3395 0
104 20250311 183100 2791969762 3395 3395 3395 3395 0
105 20250311 183000 2791969762 3395 3395 3395 3395 0
106 20250311 182900 2791969762 3395 3395 3395 3395 0
107 20250311 182800 2791969762 3395 3395 3395 3395 0
108 20250311 182700 2791969762 3395 3395 3395 3395 0
109 20250311 182600 2791969762 3395 3395 3395 3395 0
110 20250311 182500 2791969762 3395 3395 3395 3395 0
111 20250311 182400 2791969762 3395 3395 3395 3395 0
112 20250311 182300 2791969762 3395 3395 3395 3395 0
113 20250311 182200 2791969762 3395 3395 3395 3395 0
114 20250311 182100 2791969762 3395 3395 3395 3395 0
115 20250311 182000 2791969762 3395 3395 3395 3395 0
116 20250311 181900 2791969762 3395 3395 3395 3395 0
117 20250311 181800 2791969762 3395 3395 3395 3395 0
118 20250311 181700 2791969762 3395 3395 3395 3395 0
119 20250311 181600 2791969762 3395 3395 3395 3395 0
120 20250311 181500 2791969762 3395 3395 3395 3395 0
121 20250311 181400 2791969762 3395 3395 3395 3395 0
122 20250311 181300 2791969762 3395 3395 3395 3395 8199
123 20250311 181200 2791969762 3395 3395 3395 3395 0
124 20250311 181100 2791969762 3395 3395 3395 3395 0
125 20250311 181000 2791969762 3395 3395 3395 3395 0
126 20250311 180900 2791969762 3395 3395 3395 3395 0
127 20250311 180800 2791969762 3395 3395 3395 3395 0
128 20250311 180700 2791969762 3395 3395 3395 3395 0
129 20250311 180600 2791969762 3395 3395 3395 3395 0
130 20250311 180500 2791969762 3395 3395 3395 3395 0
131 20250311 180400 2791969762 3395 3395 3395 3395 0
132 20250311 180300 2791969762 3395 3395 3395 3395 0
133 20250311 180200 2791969762 3395 3395 3395 3395 0
134 20250311 180100 2791969762 3395 3395 3395 3395 0
135 20250311 180000 2791969762 3395 3395 3395 3395 0
136 20250311 175900 2791969762 3395 3395 3395 3395 0
137 20250311 175800 2791969762 3395 3395 3395 3395 0
138 20250311 175700 2791969762 3395 3395 3395 3395 0
139 20250311 175600 2791969762 3395 3395 3395 3395 0
140 20250311 175500 2791969762 3395 3395 3395 3395 0
141 20250311 175400 2791969762 3395 3395 3395 3395 0
142 20250311 175300 2791969762 3395 3395 3395 3395 0
143 20250311 175200 2791969762 3395 3395 3395 3395 0
144 20250311 175100 2791969762 3395 3395 3395 3395 0
145 20250311 175000 2791969762 3395 3395 3395 3395 0
146 20250311 174900 2791969762 3395 3395 3395 3395 0
147 20250311 174800 2791969762 3395 3395 3395 3395 0
148 20250311 174700 2791969762 3395 3395 3395 3395 0
149 20250311 174600 2791969762 3395 3395 3395 3395 0
150 20250311 174500 2791969762 3395 3395 3395 3395 0
151 20250311 174400 2791969762 3395 3395 3395 3395 0
152 20250311 174300 2791969762 3395 3395 3395 3395 8199
153 20250311 174200 2791969762 3395 3395 3395 3395 0
154 20250311 174100 2791969762 3395 3395 3395 3395 0
155 20250311 174000 2791969762 3395 3395 3395 3395 0
156 20250311 173900 2791969762 3395 3395 3395 3395 0
157 20250311 173800 2791969762 3395 3395 3395 3395 0
158 20250311 173700 2791969762 3395 3395 3395 3395 0
159 20250311 173600 2791969762 3395 3395 3395 3395 0
160 20250311 173500 2791969762 3395 3395 3395 3395 0
161 20250311 173400 2791969762 3395 3395 3395 3395 0
162 20250311 173300 2791969762 3395 3395 3395 3395 0
163 20250311 173200 2791969762 3395 3395 3395 3395 0
164 20250311 173100 2791969762 3395 3395 3395 3395 0
165 20250311 173000 2791969762 3395 3395 3395 3395 0
166 20250311 172900 2791969762 3395 3395 3395 3395 0
167 20250311 172800 2791969762 3395 3395 3395 3395 0
168 20250311 172700 2791969762 3395 3395 3395 3395 0
169 20250311 172600 2791969762 3395 3395 3395 3395 0
170 20250311 172500 2791969762 3395 3395 3395 3395 0
171 20250311 172400 2791969762 3395 3395 3395 3395 0
172 20250311 172300 2791969762 3395 3395 3395 3395 0
173 20250311 172200 2791969762 3395 3395 3395 3395 0
174 20250311 172100 2791969762 3395 3395 3395 3395 0
175 20250311 172000 2791969762 3395 3395 3395 3395 0
176 20250311 171900 2791969762 3395 3395 3395 3395 0
177 20250311 171800 2791969762 3395 3395 3395 3395 0
178 20250311 171700 2791969762 3395 3395 3395 3395 0
179 20250311 171600 2791969762 3395 3395 3395 3395 0
180 20250311 171500 2791969762 3395 3395 3395 3395 0
181 20250311 171400 2791969762 3395 3395 3395 3395 0
182 20250311 171300 2791969762 3395 3395 3395 3395 8199
183 20250311 171200 2791969762 3395 3395 3395 3395 0
184 20250311 171100 2791969762 3395 3395 3395 3395 0
185 20250311 171000 2791969762 3395 3395 3395 3395 0
186 20250311 170900 2791969762 3395 3395 3395 3395 0
187 20250311 170800 2791969762 3395 3395 3395 3395 0
188 20250311 170700 2791969762 3395 3395 3395 3395 0
189 20250311 170600 2791969762 3395 3395 3395 3395 0
190 20250311 170500 2791969762 3395 3395 3395 3395 0
191 20250311 170400 2791969762 3395 3395 3395 3395 0
192 20250311 170300 2791969762 3395 3395 3395 3395 0
193 20250311 170200 2791969762 3395 3395 3395 3395 0
194 20250311 170100 2791969762 3395 3395 3395 3395 0
195 20250311 170000 2791969762 3395 3395 3395 3395 0
196 20250311 165900 2791969762 3395 3395 3395 3395 0
197 20250311 165800 2791969762 3395 3395 3395 3395 0
198 20250311 165700 2791969762 3395 3395 3395 3395 0
199 20250311 165600 2791969762 3395 3395 3395 3395 0
200 20250311 165500 2791969762 3395 3395 3395 3395 0
201 20250311 165400 2791969762 3395 3395 3395 3395 0
202 20250311 165300 2791969762 3395 3395 3395 3395 0
203 20250311 165200 2791969762 3395 3395 3395 3395 0
204 20250311 165100 2791969762 3395 3395 3395 3395 0
205 20250311 165000 2791969762 3395 3395 3395 3395 0
206 20250311 164900 2791969762 3395 3395 3395 3395 0
207 20250311 164800 2791969762 3395 3395 3395 3395 0
208 20250311 164700 2791969762 3395 3395 3395 3395 0
209 20250311 164600 2791969762 3395 3395 3395 3395 0
210 20250311 164500 2791969762 3395 3395 3395 3395 0
211 20250311 164400 2791969762 3395 3395 3395 3395 0
212 20250311 164300 2791969762 3395 3395 3395 3395 8199
213 20250311 164200 2791969762 3395 3395 3395 3395 0
214 20250311 164100 2791969762 3395 3395 3395 3395 0
215 20250311 164000 2791969762 3395 3395 3395 3395 0
216 20250311 163900 2791969762 3395 3395 3395 3395 0
217 20250311 163800 2791969762 3395 3395 3395 3395 0
218 20250311 163700 2791969762 3395 3395 3395 3395 0
219 20250311 163600 2791969762 3395 3395 3395 3395 0
220 20250311 163500 2791969762 3395 3395 3395 3395 0
221 20250311 163400 2791969762 3395 3395 3395 3395 0
222 20250311 163300 2791969762 3395 3395 3395 3395 0
223 20250311 163200 2791969762 3395 3395 3395 3395 0
224 20250311 163100 2791969762 3395 3395 3395 3395 0
225 20250311 163000 2791969762 3395 3395 3395 3395 0
226 20250311 162900 2791969762 3395 3395 3395 3395 0
227 20250311 162800 2791969762 3395 3395 3395 3395 0
228 20250311 162700 2791969762 3395 3395 3395 3395 0
229 20250311 162600 2791969762 3395 3395 3395 3395 0
230 20250311 162500 2791969762 3395 3395 3395 3395 0
231 20250311 162400 2791969762 3395 3395 3395 3395 0
232 20250311 162300 2791969762 3395 3395 3395 3395 0
233 20250311 162200 2791969762 3395 3395 3395 3395 0
234 20250311 162100 2791969762 3395 3395 3395 3395 0
235 20250311 162000 2791969762 3395 3395 3395 3395 0
236 20250311 161900 2791969762 3395 3395 3395 3395 0
237 20250311 161800 2791969762 3395 3395 3395 3395 0
238 20250311 161700 2791969762 3395 3395 3395 3395 0
239 20250311 161600 2791969762 3395 3395 3395 3395 0
240 20250311 161500 2791969762 3395 3395 3395 3395 0
241 20250311 161400 2791969762 3395 3395 3395 3395 0
242 20250311 161300 2791969762 3395 3395 3395 3395 8199
243 20250311 161200 2791969762 3395 3395 3395 3395 0
244 20250311 161100 2791969762 3395 3395 3395 3395 0
245 20250311 161000 2791969762 3395 3395 3395 3395 0
246 20250311 160900 2791969762 3395 3395 3395 3395 0
247 20250311 160800 2791969762 3395 3395 3395 3395 0
248 20250311 160700 2791969762 3395 3395 3395 3395 0
249 20250311 160600 2791969762 3395 3395 3395 3395 0
250 20250311 160500 2791969762 3395 3395 3395 3395 0
251 20250311 160400 2791969762 3395 3395 3395 3395 0
252 20250311 160300 2791969762 3395 3395 3395 3395 0
253 20250311 160200 2791969762 3395 3395 3395 3395 0
254 20250311 160100 2791969762 3395 3395 3395 3395 0
255 20250311 160000 2791969762 3395 3395 3395 3395 0
256 20250311 155900 2791969762 3395 3395 3395 3395 0
257 20250311 155800 2791969762 3395 3395 3395 3395 0
258 20250311 155700 2791969762 3395 3395 3395 3395 0
259 20250311 155600 2791969762 3395 3395 3395 3395 0
260 20250311 155500 2791969762 3395 3395 3395 3395 0
261 20250311 155400 2791969762 3395 3395 3395 3395 0
262 20250311 155300 2791969762 3395 3395 3395 3395 0
263 20250311 155200 2791969762 3395 3395 3395 3395 0
264 20250311 155100 2791969762 3395 3395 3395 3395 0
265 20250311 155000 2791969762 3395 3395 3395 3395 0
266 20250311 154900 2791969762 3395 3395 3395 3395 0
267 20250311 154800 2791969762 3395 3395 3395 3395 0
268 20250311 154700 2791969762 3395 3395 3395 3395 0
269 20250311 154600 2791969762 3395 3395 3395 3395 0
270 20250311 154500 2791969762 3395 3395 3395 3395 0
271 20250311 154400 2791969762 3395 3395 3395 3395 0
272 20250311 154300 2791969762 3395 3395 3395 3395 8199
273 20250311 154200 2791969762 3395 3395 3395 3395 0
274 20250311 154100 2791969762 3395 3395 3395 3395 0
275 20250311 154000 2791969762 3395 3395 3395 3395 0
276 20250311 153900 2791969762 3395 3395 3395 3395 0
277 20250311 153800 2791969762 3395 3395 3395 3395 0
278 20250311 153700 2791969762 3395 3395 3395 3395 0
279 20250311 153600 2791969762 3395 3395 3395 3395 0
280 20250311 153500 2791969762 3395 3395 3395 3395 0
281 20250311 153400 2791969762 3395 3395 3395 3395 0
282 20250311 153300 2791969762 3395 3395 3395 3395 0
283 20250311 153200 2791969762 3395 3395 3395 3395 0
284 20250311 153100 2791969762 3395 3395 3395 3395 0
285 20250311 153000 2791969762 3395 3395 3395 3395 8199
286 20250311 152900 2764134157 3395 3395 3395 3395 0
287 20250311 152800 2764134157 3395 3395 3395 3395 0
288 20250311 152700 2764134157 3395 3395 3395 3395 0
289 20250311 152600 2764134157 3395 3395 3395 3395 0
290 20250311 152500 2764134157 3395 3395 3395 3395 0
291 20250311 152400 2764134157 3395 3395 3395 3395 0
292 20250311 152300 2764134157 3395 3395 3395 3395 0
293 20250311 152200 2764134157 3395 3395 3395 3395 0
294 20250311 152100 2764134157 3395 3395 3395 3395 0
295 20250311 152000 2764134157 3395 3395 3395 3395 0
296 20250311 151900 2764134157 3395 3405 3405 3395 2576
297 20250311 151800 2755372842 3405 3405 3410 3405 2012
298 20250311 151700 2748521977 3405 3390 3405 3390 2017
299 20250311 151600 2741664862 3390 3400 3405 3390 377
300 20250311 151500 2740383457 3400 3390 3405 3390 358
301 20250311 151400 2739168172 3405 3402 3405 3400 677
302 20250311 151300 2736865931 3405 3400 3405 3400 598
303 20250311 151200 2734832726 3400 3385 3400 3385 1471
304 20250311 151100 2729839856 3395 3395 3395 3385 1325
305 20250311 151000 2725348121 3395 3380 3395 3380 26
306 20250311 150900 2725260101 3395 3390 3395 3380 1320
307 20250311 150800 2720789853 3385 3400 3400 3380 10243
308 20250311 150700 2686091733 3400 3400 3400 3395 1023
309 20250311 150600 2682613633 3395 3400 3405 3395 1977
310 20250311 150500 2675896868 3405 3405 3405 3405 460
311 20250311 150400 2674330568 3410 3410 3410 3410 0
312 20250311 150300 2674330568 3410 3410 3410 3410 3
313 20250311 150200 2674320338 3410 3405 3410 3405 343
314 20250311 150100 2673150958 3405 3405 3410 3405 3097
315 20250311 150000 2662605188 3410 3405 3410 3405 61
316 20250311 145900 2662397473 3410 3405 3410 3405 1587
317 20250311 145800 2656990803 3410 3405 3410 3405 482
318 20250311 145700 2655349568 3405 3400 3405 3400 2911
319 20250311 145600 2645447168 3405 3405 3405 3405 58
320 20250311 145500 2645249678 3405 3405 3405 3405 74
321 20250311 145400 2644997708 3405 3405 3405 3400 352
322 20250311 145300 2643800898 3400 3405 3405 3400 1260
323 20250311 145200 2639515398 3405 3405 3405 3400 274
324 20250311 145100 2638582668 3400 3405 3405 3400 30
325 20250311 145000 2638480523 3410 3405 3410 3405 81
326 20250311 144900 2638204713 3405 3405 3405 3405 220
327 20250311 144800 2637455613 3410 3405 3410 3405 51
328 20250311 144700 2637281953 3410 3405 3410 3400 1397
329 20250311 144600 2632525613 3405 3405 3405 3405 194
330 20250311 144500 2631865043 3410 3410 3410 3410 0
331 20250311 144400 2631865043 3410 3405 3410 3405 103
332 20250311 144300 2631514318 3405 3402 3405 3400 1159
333 20250311 144200 2627573675 3405 3405 3405 3405 330
334 20250311 144100 2626450025 3405 3405 3405 3405 1
335 20250311 144000 2626446620 3402 3405 3405 3402 1301
336 20250311 143900 2622016718 3405 3400 3405 3400 2086
337 20250311 143800 2614924308 3400 3405 3405 3400 220
338 20250311 143700 2614175308 3405 3407 3407 3405 250
339 20250311 143600 2613324018 3410 3405 3410 3405 392
340 20250311 143500 2611988798 3410 3410 3410 3410 0
341 20250311 143400 2611988798 3410 3410 3410 3410 31
342 20250311 143300 2611883088 3405 3405 3405 3405 56
343 20250311 143200 2611692408 3410 3410 3410 3410 0
344 20250311 143100 2611692408 3410 3410 3410 3410 10
345 20250311 143000 2611658308 3410 3410 3410 3410 0
346 20250311 142900 2611658308 3410 3405 3410 3405 110
347 20250311 142800 2611283753 3410 3410 3410 3410 3
348 20250311 142700 2611273523 3410 3410 3410 3410 26
349 20250311 142600 2611184863 3410 3410 3410 3400 1015
350 20250311 142500 2607732438 3415 3415 3415 3415 1
351 20250311 142400 2607729023 3410 3410 3415 3410 400
352 20250311 142300 2606365018 3410 3405 3410 3405 1503
353 20250311 142200 2601244013 3405 3400 3405 3400 312
354 20250311 142100 2600181903 3405 3405 3405 3400 2531
355 20250311 142000 2591563858 3405 3405 3405 3405 300
356 20250311 141900 2590542358 3410 3410 3410 3410 2
357 20250311 141800 2590535538 3400 3400 3400 3400 367
358 20250311 141700 2589287738 3400 3400 3400 3390 54
359 20250311 141600 2589104348 3390 3400 3400 3390 5
360 20250311 141500 2589087368 3390 3395 3400 3390 829
361 20250311 141400 2586269053 3395 3390 3395 3390 158
362 20250311 141300 2585732693 3390 3395 3395 3390 939
363 20250311 141200 2582544818 3395 3395 3395 3395 736
364 20250311 141100 2580046098 3400 3400 3400 3400 9
365 20250311 141000 2580015498 3400 3400 3400 3400 975
366 20250311 140900 2576700498 3400 3400 3400 3400 1139
367 20250311 140800 2572827898 3410 3410 3410 3410 19
368 20250311 140700 2572763108 3410 3410 3410 3410 18
369 20250311 140600 2572701728 3405 3405 3405 3405 2210
370 20250311 140500 2565176678 3410 3415 3415 3410 1101
371 20250311 140400 2561421768 3415 3412 3415 3412 101
372 20250311 140300 2561076889 3412 3412 3412 3412 5
373 20250311 140200 2561059829 3412 3412 3412 3412 0
374 20250311 140100 2561059829 3412 3412 3412 3412 2
375 20250311 140000 2561053005 3410 3410 3410 3410 1
376 20250311 135900 2561049595 3410 3415 3415 3410 18
377 20250311 135800 2560988130 3420 3420 3420 3420 0
378 20250311 135700 2560988130 3420 3415 3420 3410 351
379 20250311 135600 2559788925 3415 3415 3415 3415 300
380 20250311 135500 2558764425 3410 3410 3410 3410 206
381 20250311 135400 2558061965 3412 3410 3412 3410 545
382 20250311 135300 2556203513 3420 3420 3420 3420 0
383 20250311 135200 2556203513 3420 3420 3420 3420 100
384 20250311 135100 2555861513 3420 3420 3420 3420 14
385 20250311 135000 2555813633 3420 3420 3420 3420 19
386 20250311 134900 2555748653 3410 3410 3410 3410 5
387 20250311 134800 2555731603 3415 3415 3415 3415 0
388 20250311 134700 2555731603 3415 3417 3417 3415 959
389 20250311 134600 2552455984 3420 3420 3420 3420 1
390 20250311 134500 2552452564 3415 3415 3415 3415 1546
391 20250311 134400 2547172974 3412 3412 3412 3412 0
392 20250311 134300 2547172974 3412 3412 3412 3412 150
393 20250311 134200 2546661174 3415 3410 3415 3410 1131
394 20250311 134100 2542803614 3415 3415 3415 3415 0
395 20250311 134000 2542803614 3415 3405 3415 3405 2906
396 20250311 133900 2532880529 3405 3415 3415 3405 77
397 20250311 133800 2532618024 3410 3410 3415 3410 3127
398 20250311 133700 2521954454 3410 3405 3410 3405 892
399 20250311 133600 2518916759 3405 3405 3405 3405 273
400 20250311 133500 2517987194 3405 3405 3405 3400 163
401 20250311 133400 2517432429 3405 3405 3405 3405 0
402 20250311 133300 2517432429 3405 3405 3405 3405 1246
403 20250311 133200 2513189799 3405 3405 3405 3400 480
404 20250311 133100 2511555989 3405 3405 3405 3405 4
405 20250311 133000 2511542369 3405 3405 3405 3405 50
406 20250311 132900 2511372119 3405 3405 3405 3405 50
407 20250311 132800 2511201869 3405 3402 3405 3402 101
408 20250311 132700 2510858192 3405 3405 3405 3405 54
409 20250311 132600 2510674322 3405 3405 3405 3405 184
410 20250311 132500 2510047802 3405 3405 3405 3405 0
411 20250311 132400 2510047802 3405 3405 3405 3405 43
412 20250311 132300 2509901387 3405 3405 3405 3405 16
413 20250311 132200 2509846907 3400 3400 3400 3400 30
414 20250311 132100 2509744907 3400 3397 3400 3395 881
415 20250311 132000 2506750846 3400 3400 3400 3397 227
416 20250311 131900 2505979088 3400 3400 3400 3400 2
417 20250311 131800 2505972288 3400 3400 3400 3400 50
418 20250311 131700 2505802288 3400 3397 3400 3397 119
419 20250311 131600 2505398018 3400 3400 3400 3400 0
420 20250311 131500 2505398018 3400 3397 3400 3397 2
421 20250311 131400 2505391221 3397 3397 3397 3397 100
422 20250311 131300 2505051521 3400 3395 3400 3395 419
423 20250311 131200 2503628710 3390 3390 3390 3390 100
424 20250311 131100 2503289710 3390 3385 3390 3385 110
425 20250311 131000 2502916860 3400 3390 3400 3380 1861
426 20250311 130900 2496600535 3375 3390 3390 3375 3080
427 20250311 130800 2486186980 3390 3390 3390 3390 0
428 20250311 130700 2486186980 3390 3390 3390 3390 6200
429 20250311 130600 2465168980 3395 3395 3395 3395 1269
430 20250311 130500 2460860725 3395 3395 3395 3395 3000
431 20250311 130400 2450675725 3395 3395 3395 3395 1
432 20250311 130300 2450672330 3410 3410 3410 3410 12
433 20250311 130200 2450631410 3395 3400 3400 3395 1000
434 20250311 130100 2447235830 3405 3405 3410 3400 116
435 20250311 130000 2446841340 3410 3410 3410 3410 1
436 20250311 125900 2446837930 3410 3405 3410 3405 893
437 20250311 125800 2443793045 3400 3405 3405 3400 460
438 20250311 125700 2442229040 3400 3400 3400 3400 277
439 20250311 125600 2441287240 3410 3410 3410 3410 303
440 20250311 125500 2440254010 3410 3410 3410 3410 301
441 20250311 125400 2439227600 3410 3405 3410 3405 1301
442 20250311 125300 2434793330 3400 3405 3405 3400 63
443 20250311 125200 2434579065 3395 3395 3395 3395 0
444 20250311 125100 2434579065 3395 3395 3395 3395 301
445 20250311 125000 2433557170 3390 3390 3390 3390 0
446 20250311 124900 2433557170 3390 3405 3405 3390 265
447 20250311 124800 2432658745 3385 3385 3385 3385 0
448 20250311 124700 2432658745 3385 3410 3410 3385 21470
449 20250311 124600 2359913245 3410 3410 3410 3410 0
450 20250311 124500 2359913245 3410 3410 3410 3410 10
451 20250311 124400 2359879145 3410 3410 3410 3410 2
452 20250311 124300 2359872325 3410 3410 3410 3410 5
453 20250311 124200 2359855275 3410 3400 3410 3400 1469
454 20250311 124100 2354860575 3400 3410 3410 3400 626
455 20250311 124000 2352732165 3400 3410 3410 3400 219
456 20250311 123900 2351987455 3410 3410 3410 3410 316
457 20250311 123800 2350909895 3410 3410 3410 3410 10
458 20250311 123700 2350875795 3410 3400 3410 3400 910
459 20250311 123600 2347776635 3400 3397 3400 3397 2532
460 20250311 123500 2339170733 3397 3400 3400 3397 75
461 20250311 123400 2338915943 3400 3395 3400 3395 295
462 20250311 123300 2337913013 3395 3395 3395 3395 0
463 20250311 123200 2337913013 3395 3395 3395 3395 80
464 20250311 123100 2337641413 3395 3400 3400 3395 837
465 20250311 123000 2334799753 3400 3400 3400 3400 39
466 20250311 122900 2334667153 3400 3402 3402 3400 2167
467 20250311 122800 2327299153 3405 3405 3405 3405 42
468 20250311 122700 2327156143 3405 3400 3405 3395 203
469 20250311 122600 2326465948 3400 3400 3400 3400 0
470 20250311 122500 2326465948 3400 3400 3400 3400 39
471 20250311 122400 2326333348 3400 3400 3400 3400 140
472 20250311 122300 2325857348 3405 3405 3410 3405 1340
473 20250311 122200 2321294643 3405 3405 3407 3405 668
474 20250311 122100 2319020063 3405 3405 3405 3405 49
475 20250311 122000 2318853218 3405 3400 3405 3400 105
476 20250311 121900 2318495743 3400 3400 3400 3400 100
477 20250311 121800 2318155743 3400 3395 3400 3395 544
478 20250311 121700 2316307863 3395 3395 3395 3395 3174
479 20250311 121600 2305532133 3390 3390 3390 3390 100
480 20250311 121500 2305193133 3395 3397 3397 3395 1867
481 20250311 121400 2298854648 3400 3400 3400 3400 0
482 20250311 121300 2298854648 3400 3400 3400 3400 2625
483 20250311 121200 2289929648 3410 3405 3410 3405 2827
484 20250311 121100 2280291983 3410 3410 3410 3410 435
485 20250311 121000 2278808633 3410 3415 3415 3410 700
486 20250311 120900 2276418633 3415 3410 3415 3410 441
487 20250311 120800 2274912738 3410 3405 3410 3405 51
488 20250311 120700 2274739078 3415 3415 3415 3405 278
489 20250311 120600 2273792433 3420 3415 3420 3415 261
490 20250311 120500 2272901113 3415 3415 3415 3405 238
491 20250311 120400 2272088393 3405 3415 3415 3405 11
492 20250311 120300 2272050928 3410 3420 3420 3410 1230
493 20250311 120200 2267844628 3420 3420 3420 3420 10
494 20250311 120100 2267810428 3405 3415 3415 3405 80
495 20250311 120000 2267537913 3420 3420 3420 3420 0
496 20250311 115900 2267537913 3420 3420 3420 3415 27
497 20250311 115800 2267445623 3420 3415 3420 3415 71
498 20250311 115700 2267203113 3415 3410 3415 3405 134
499 20250311 115600 2266746608 3415 3415 3415 3415 102
500 20250311 115500 2266398278 3415 3420 3420 3415 833
501 20250311 115400 2263551093 3420 3420 3420 3420 2
502 20250311 115300 2263544253 3420 3417 3420 3417 639
503 20250311 115200 2261359020 3417 3420 3420 3415 283
504 20250311 115100 2260392321 3420 3420 3420 3415 251
505 20250311 115000 2259534581 3425 3425 3425 3425 0
506 20250311 114900 2259534581 3425 3425 3425 3425 55
507 20250311 114800 2259346206 3425 3425 3425 3425 261
508 20250311 114700 2258452281 3425 3420 3425 3420 790
509 20250311 114600 2255748766 3420 3415 3420 3415 2
510 20250311 114500 2255741931 3420 3415 3420 3415 1451
511 20250311 114400 2250780866 3415 3415 3420 3415 389
512 20250311 114300 2249452426 3410 3420 3420 3410 705
513 20250311 114200 2247048346 3410 3415 3415 3410 132
514 20250311 114100 2246598041 3420 3420 3420 3420 0
515 20250311 114000 2246598041 3420 3420 3420 3420 0
516 20250311 113900 2246598041 3420 3420 3420 3420 0
517 20250311 113800 2246598041 3420 3415 3420 3410 301
518 20250311 113700 2245571571 3420 3420 3420 3420 1
519 20250311 113600 2245568151 3420 3420 3420 3420 50
520 20250311 113500 2245397151 3420 3420 3420 3420 0
521 20250311 113400 2245397151 3420 3420 3420 3420 200
522 20250311 113300 2244713151 3420 3420 3420 3420 50
523 20250311 113200 2244542151 3420 3417 3420 3415 406
524 20250311 113100 2243155258 3420 3420 3420 3420 28
525 20250311 113000 2243059498 3420 3420 3420 3420 1
526 20250311 112900 2243056078 3415 3415 3420 3415 1072
527 20250311 112800 2239395193 3420 3415 3420 3415 21
528 20250311 112700 2239323473 3420 3420 3420 3415 514
529 20250311 112600 2237566278 3420 3415 3420 3415 9193
530 20250311 112500 2206169058 3415 3415 3415 3410 15
531 20250311 112400 2206117873 3415 3415 3415 3415 0
532 20250311 112300 2206117873 3415 3415 3415 3415 3100
533 20250311 112200 2195531373 3415 3415 3415 3415 225
534 20250311 112100 2194762998 3415 3415 3415 3415 1005
535 20250311 112000 2191330923 3415 3410 3415 3410 63
536 20250311 111900 2191116088 3415 3415 3415 3415 130
537 20250311 111800 2190672138 3415 3410 3415 3410 67
538 20250311 111700 2190443663 3415 3410 3415 3410 256
539 20250311 111600 2189570698 3405 3405 3405 3405 297
540 20250311 111500 2188559413 3400 3400 3400 3400 5
541 20250311 111400 2188542413 3405 3405 3405 3405 0
542 20250311 111300 2188542413 3405 3405 3405 3405 10
543 20250311 111200 2188508363 3405 3400 3405 3400 54
544 20250311 111100 2188324503 3405 3405 3405 3400 122
545 20250311 111000 2187909098 3405 3400 3405 3400 942
546 20250311 110900 2184704938 3395 3395 3395 3390 1054
547 20250311 110800 2181129963 3390 3390 3390 3390 712
548 20250311 110700 2178716283 3385 3385 3385 3385 0
549 20250311 110600 2178716283 3385 3385 3385 3385 46
550 20250311 110500 2178560573 3385 3387 3387 3385 874
551 20250311 110400 2175602053 3390 3390 3390 3387 516
552 20250311 110300 2173852828 3390 3390 3390 3390 1
553 20250311 110200 2173849438 3385 3385 3385 3385 109
554 20250311 110100 2173480473 3380 3390 3390 3380 3569
555 20250311 110000 2161402788 3390 3390 3390 3390 4437
556 20250311 105900 2146361358 3390 3392 3395 3390 2216
557 20250311 105800 2138846181 3395 3392 3395 3390 1213
558 20250311 105700 2134733861 3395 3395 3395 3395 1
559 20250311 105600 2134730466 3390 3395 3395 3390 258
560 20250311 105500 2133855556 3395 3400 3400 3395 3009
561 20250311 105400 2123638549 3400 3400 3400 3400 0
562 20250311 105300 2123638549 3400 3400 3400 3400 0
563 20250311 105200 2123638549 3400 3400 3400 3400 5
564 20250311 105100 2123621549 3395 3395 3395 3395 209
565 20250311 105000 2122911994 3395 3400 3400 3395 1381
566 20250311 104900 2118221594 3400 3400 3400 3400 533
567 20250311 104800 2116409394 3405 3405 3405 3405 40
568 20250311 104700 2116273194 3405 3405 3405 3395 22
569 20250311 104600 2116198294 3405 3400 3405 3395 2853
570 20250311 104500 2106511904 3415 3415 3415 3415 0
571 20250311 104400 2106511904 3415 3415 3415 3415 100
572 20250311 104300 2106170404 3420 3390 3420 3390 227
573 20250311 104200 2105395344 3390 3395 3400 3390 5311
574 20250311 104100 2087355314 3395 3385 3395 3385 1108
575 20250311 104000 2083593854 3390 3380 3390 3380 1632
576 20250311 103900 2078071939 3380 3390 3395 3380 7059
577 20250311 103800 2054158289 3395 3400 3400 3395 4428
578 20250311 103700 2039119984 3405 3405 3405 3400 4030
579 20250311 103600 2025404134 3405 3405 3405 3405 50
580 20250311 103500 2025233884 3405 3405 3405 3405 1175
581 20250311 103400 2021233009 3410 3415 3415 3410 2648
582 20250311 103300 2012203019 3415 3425 3425 3410 1702
583 20250311 103200 2006390689 3425 3425 3425 3425 5
584 20250311 103100 2006373564 3425 3425 3425 3425 28
585 20250311 103000 2006277664 3420 3420 3420 3420 36
586 20250311 102900 2006154544 3420 3420 3425 3420 196
587 20250311 102800 2005484219 3420 3420 3422 3420 1277
588 20250311 102700 2001116769 3420 3417 3420 3417 660
589 20250311 102600 1998859599 3415 3415 3415 3415 380
590 20250311 102500 1997561899 3415 3415 3415 3415 111
591 20250311 102400 1997182834 3415 3400 3415 3400 834
592 20250311 102300 1994336589 3410 3405 3410 3400 92
593 20250311 102200 1994023639 3410 3410 3410 3410 417
594 20250311 102100 1992601669 3410 3400 3410 3400 2078
595 20250311 102000 1985533009 3400 3400 3405 3400 232
596 20250311 101900 1984744159 3400 3395 3410 3395 2240
597 20250311 101800 1977127084 3405 3405 3405 3395 9437
598 20250311 101700 1945081064 3405 3410 3410 3405 1108
599 20250311 101600 1941302979 3405 3400 3405 3395 5869
600 20250311 101500 1921349289 3400 3410 3410 3400 4155
601 20250311 101400 1907210209 3415 3405 3415 3405 526
602 20250311 101300 1905414919 3405 3410 3420 3405 5933
603 20250311 101200 1885158469 3410 3415 3415 3407 321
604 20250311 101100 1884063262 3415 3400 3415 3400 4066
605 20250311 101000 1870233137 3400 3400 3400 3400 3153
606 20250311 100900 1859512937 3400 3415 3415 3400 12377
607 20250311 100800 1817383127 3410 3425 3425 3410 1172
608 20250311 100700 1813376677 3420 3425 3425 3420 220
609 20250311 100600 1812623852 3425 3420 3425 3415 5014
610 20250311 100500 1795469847 3425 3435 3435 3425 2490
611 20250311 100400 1786937351 3435 3430 3435 3430 544
612 20250311 100300 1785069721 3425 3430 3445 3425 2704
613 20250311 100200 1775798361 3430 3435 3445 3430 959
614 20250311 100100 1772501936 3440 3442 3445 3430 1585
615 20250311 100000 1767054665 3440 3440 3440 3440 235
616 20250311 095900 1766246265 3445 3440 3445 3435 2074
617 20250311 095800 1759118765 3440 3440 3440 3440 2125
618 20250311 095700 1751808765 3440 3440 3445 3435 2997
619 20250311 095600 1741499250 3440 3455 3455 3440 4465
620 20250311 095500 1726111170 3450 3470 3470 3450 1746
621 20250311 095400 1720078035 3455 3475 3480 3455 16835
622 20250311 095300 1661652590 3480 3480 3485 3475 2427
623 20250311 095200 1653200775 3480 3480 3485 3475 1933
624 20250311 095100 1646472190 3460 3480 3490 3460 5320
625 20250311 095000 1628018950 3490 3485 3490 3480 1916
626 20250311 094900 1621340425 3485 3490 3505 3485 5802
627 20250311 094800 1601070305 3495 3505 3510 3495 13453
628 20250311 094700 1553945055 3510 3475 3520 3475 29011
629 20250311 094600 1452525750 3475 3457 3475 3455 5212
630 20250311 094500 1434460073 3457 3475 3475 3455 3948
631 20250311 094400 1420785706 3465 3465 3480 3465 13933
632 20250311 094300 1372366866 3465 3440 3465 3440 17380
633 20250311 094200 1312305516 3440 3440 3440 3435 5253
634 20250311 094100 1294235811 3440 3430 3440 3430 3310
635 20250311 094000 1282870080 3430 3420 3430 3420 452
636 20250311 093900 1281324120 3420 3425 3425 3420 844
637 20250311 093800 1278433920 3425 3425 3430 3420 3443
638 20250311 093700 1266641720 3425 3425 3425 3425 1077
639 20250311 093600 1262952995 3425 3425 3430 3425 3444
640 20250311 093500 1251156420 3420 3430 3430 3420 5158
641 20250311 093400 1233482150 3435 3435 3440 3435 542
642 20250311 093300 1231620370 3430 3435 3440 3430 3959
643 20250311 093200 1218025430 3445 3440 3445 3440 175
644 20250311 093100 1217423415 3440 3445 3450 3435 7553
645 20250311 093000 1191415345 3455 3445 3455 3440 10198
646 20250311 092900 1156262340 3445 3440 3445 3435 2334
647 20250311 092800 1148233835 3435 3430 3440 3430 7307
648 20250311 092700 1123122685 3435 3425 3435 3425 3137
649 20250311 092600 1112362245 3430 3430 3430 3425 2445
650 20250311 092500 1103983415 3425 3425 3430 3420 2580
651 20250311 092400 1095150165 3425 3430 3430 3422 5235
652 20250311 092300 1077203745 3435 3430 3435 3425 3388
653 20250311 092200 1065581950 3430 3425 3430 3422 1111
654 20250311 092100 1061775966 3425 3395 3425 3395 17685
655 20250311 092000 1001454806 3395 3395 3400 3395 415
656 20250311 091900 1000045381 3400 3405 3405 3395 7925
657 20250311 091800 973117971 3405 3400 3410 3400 4208
658 20250311 091700 958784691 3400 3395 3400 3395 1177
659 20250311 091600 954788501 3395 3390 3410 3390 2673
660 20250311 091500 945711022 3390 3395 3395 3390 1516
661 20250311 091400 940570897 3395 3390 3395 3385 1095
662 20250311 091300 936856822 3390 3385 3390 3385 792
663 20250311 091200 934172042 3385 3390 3390 3385 2804
664 20250311 091100 924676482 3390 3395 3395 3385 6860
665 20250311 091000 901438954 3415 3390 3415 3380 24033
666 20250311 090900 819913554 3395 3400 3400 3375 5282
667 20250311 090800 802020234 3400 3365 3405 3365 15857
668 20250311 090700 748257014 3380 3365 3380 3360 8561
669 20250311 090600 719437434 3360 3375 3380 3360 14948
670 20250311 090500 669049794 3390 3375 3400 3370 13334
671 20250311 090400 623882764 3390 3375 3415 3375 46447
672 20250311 090300 466619279 3380 3380 3380 3370 19620
673 20250311 090200 400350580 3380 3395 3400 3355 11259
674 20250311 090100 362386935 3365 3365 3415 3350 53539
675 20250311 090000 181854435 3365 3360 3440 3350 49097