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

714
218150/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,205200,55999190803,4165,4165,4165,4165,55688
20250311,205100,55999190803,4165,4165,4165,4165,0
20250311,205000,55999190803,4165,4165,4165,4165,0
20250311,204900,55999190803,4165,4165,4165,4165,0
20250311,204800,55999190803,4165,4165,4165,4165,0
20250311,204700,55999190803,4165,4165,4165,4165,0
20250311,204600,55999190803,4165,4165,4165,4165,0
20250311,204500,55999190803,4165,4165,4165,4165,0
20250311,204400,55999190803,4165,4165,4165,4165,0
20250311,204300,55999190803,4165,4165,4165,4165,0
20250311,204200,55999190803,4165,4165,4165,4165,0
20250311,204100,55999190803,4165,4165,4165,4165,0
20250311,204000,55999190803,4165,4165,4165,4165,0
20250311,203900,55999190803,4165,4165,4165,4165,0
20250311,203800,55999190803,4165,4165,4165,4165,0
20250311,203700,55999190803,4165,4165,4165,4165,0
20250311,203600,55999190803,4165,4165,4165,4165,0
20250311,203500,55999190803,4165,4165,4165,4165,0
20250311,203400,55999190803,4165,4165,4165,4165,0
20250311,203300,55999190803,4165,4165,4165,4165,0
20250311,203200,55999190803,4165,4165,4165,4165,0
20250311,203100,55999190803,4165,4165,4165,4165,0
20250311,203000,55999190803,4165,4165,4165,4165,0
20250311,202900,55999190803,4165,4165,4165,4165,0
20250311,202800,55999190803,4165,4165,4165,4165,0
20250311,202700,55999190803,4165,4165,4165,4165,0
20250311,202600,55999190803,4165,4165,4165,4165,0
20250311,202500,55999190803,4165,4165,4165,4165,0
20250311,202400,55999190803,4165,4165,4165,4165,0
20250311,202300,55999190803,4165,4165,4165,4165,0
20250311,202200,55999190803,4165,4165,4165,4165,55688
20250311,202100,55999190803,4165,4165,4165,4165,0
20250311,202000,55999190803,4165,4165,4165,4165,0
20250311,201900,55999190803,4165,4165,4165,4165,0
20250311,201800,55999190803,4165,4165,4165,4165,0
20250311,201700,55999190803,4165,4165,4165,4165,0
20250311,201600,55999190803,4165,4165,4165,4165,0
20250311,201500,55999190803,4165,4165,4165,4165,0
20250311,201400,55999190803,4165,4165,4165,4165,0
20250311,201300,55999190803,4165,4165,4165,4165,0
20250311,201200,55999190803,4165,4165,4165,4165,0
20250311,201100,55999190803,4165,4165,4165,4165,0
20250311,201000,55999190803,4165,4165,4165,4165,0
20250311,200900,55999190803,4165,4165,4165,4165,0
20250311,200800,55999190803,4165,4165,4165,4165,0
20250311,200700,55999190803,4165,4165,4165,4165,0
20250311,200600,55999190803,4165,4165,4165,4165,0
20250311,200500,55999190803,4165,4165,4165,4165,0
20250311,200400,55999190803,4165,4165,4165,4165,0
20250311,200300,55999190803,4165,4165,4165,4165,0
20250311,200200,55999190803,4165,4165,4165,4165,0
20250311,200100,55999190803,4165,4165,4165,4165,0
20250311,200000,55999190803,4165,4165,4165,4165,0
20250311,195900,55999190803,4165,4165,4165,4165,0
20250311,195800,55999190803,4165,4165,4165,4165,0
20250311,195700,55999190803,4165,4165,4165,4165,0
20250311,195600,55999190803,4165,4165,4165,4165,0
20250311,195500,55999190803,4165,4165,4165,4165,0
20250311,195400,55999190803,4165,4165,4165,4165,0
20250311,195300,55999190803,4165,4165,4165,4165,0
20250311,195200,55999190803,4165,4165,4165,4165,55688
20250311,195100,55999190803,4165,4165,4165,4165,0
20250311,195000,55999190803,4165,4165,4165,4165,0
20250311,194900,55999190803,4165,4165,4165,4165,0
20250311,194800,55999190803,4165,4165,4165,4165,0
20250311,194700,55999190803,4165,4165,4165,4165,0
20250311,194600,55999190803,4165,4165,4165,4165,0
20250311,194500,55999190803,4165,4165,4165,4165,0
20250311,194400,55999190803,4165,4165,4165,4165,0
20250311,194300,55999190803,4165,4165,4165,4165,0
20250311,194200,55999190803,4165,4165,4165,4165,0
20250311,194100,55999190803,4165,4165,4165,4165,0
20250311,194000,55999190803,4165,4165,4165,4165,0
20250311,193900,55999190803,4165,4165,4165,4165,0
20250311,193800,55999190803,4165,4165,4165,4165,0
20250311,193700,55999190803,4165,4165,4165,4165,0
20250311,193600,55999190803,4165,4165,4165,4165,0
20250311,193500,55999190803,4165,4165,4165,4165,0
20250311,193400,55999190803,4165,4165,4165,4165,0
20250311,193300,55999190803,4165,4165,4165,4165,0
20250311,193200,55999190803,4165,4165,4165,4165,0
20250311,193100,55999190803,4165,4165,4165,4165,0
20250311,193000,55999190803,4165,4165,4165,4165,0
20250311,192900,55999190803,4165,4165,4165,4165,0
20250311,192800,55999190803,4165,4165,4165,4165,0
20250311,192700,55999190803,4165,4165,4165,4165,0
20250311,192600,55999190803,4165,4165,4165,4165,0
20250311,192500,55999190803,4165,4165,4165,4165,0
20250311,192400,55999190803,4165,4165,4165,4165,0
20250311,192300,55999190803,4165,4165,4165,4165,0
20250311,192200,55999190803,4165,4165,4165,4165,55688
20250311,192100,55999190803,4165,4165,4165,4165,0
20250311,192000,55999190803,4165,4165,4165,4165,0
20250311,191900,55999190803,4165,4165,4165,4165,0
20250311,191800,55999190803,4165,4165,4165,4165,0
20250311,191700,55999190803,4165,4165,4165,4165,0
20250311,191600,55999190803,4165,4165,4165,4165,0
20250311,191500,55999190803,4165,4165,4165,4165,0
20250311,191400,55999190803,4165,4165,4165,4165,0
20250311,191300,55999190803,4165,4165,4165,4165,0
20250311,191200,55999190803,4165,4165,4165,4165,0
20250311,191100,55999190803,4165,4165,4165,4165,0
20250311,191000,55999190803,4165,4165,4165,4165,0
20250311,190900,55999190803,4165,4165,4165,4165,0
20250311,190800,55999190803,4165,4165,4165,4165,0
20250311,190700,55999190803,4165,4165,4165,4165,0
20250311,190600,55999190803,4165,4165,4165,4165,0
20250311,190500,55999190803,4165,4165,4165,4165,0
20250311,190400,55999190803,4165,4165,4165,4165,0
20250311,190300,55999190803,4165,4165,4165,4165,0
20250311,190200,55999190803,4165,4165,4165,4165,0
20250311,190100,55999190803,4165,4165,4165,4165,0
20250311,190000,55999190803,4165,4165,4165,4165,0
20250311,185900,55999190803,4165,4165,4165,4165,0
20250311,185800,55999190803,4165,4165,4165,4165,0
20250311,185700,55999190803,4165,4165,4165,4165,0
20250311,185600,55999190803,4165,4165,4165,4165,0
20250311,185500,55999190803,4165,4165,4165,4165,0
20250311,185400,55999190803,4165,4165,4165,4165,0
20250311,185300,55999190803,4165,4165,4165,4165,0
20250311,185200,55999190803,4165,4165,4165,4165,55688
20250311,185100,55999190803,4165,4165,4165,4165,0
20250311,185000,55999190803,4165,4165,4165,4165,0
20250311,184900,55999190803,4165,4165,4165,4165,0
20250311,184800,55999190803,4165,4165,4165,4165,0
20250311,184700,55999190803,4165,4165,4165,4165,0
20250311,184600,55999190803,4165,4165,4165,4165,0
20250311,184500,55999190803,4165,4165,4165,4165,0
20250311,184400,55999190803,4165,4165,4165,4165,0
20250311,184300,55999190803,4165,4165,4165,4165,0
20250311,184200,55999190803,4165,4165,4165,4165,0
20250311,184100,55999190803,4165,4165,4165,4165,0
20250311,184000,55999190803,4165,4165,4165,4165,0
20250311,183900,55999190803,4165,4165,4165,4165,0
20250311,183800,55999190803,4165,4165,4165,4165,0
20250311,183700,55999190803,4165,4165,4165,4165,0
20250311,183600,55999190803,4165,4165,4165,4165,0
20250311,183500,55999190803,4165,4165,4165,4165,0
20250311,183400,55999190803,4165,4165,4165,4165,0
20250311,183300,55999190803,4165,4165,4165,4165,0
20250311,183200,55999190803,4165,4165,4165,4165,0
20250311,183100,55999190803,4165,4165,4165,4165,0
20250311,183000,55999190803,4165,4165,4165,4165,0
20250311,182900,55999190803,4165,4165,4165,4165,0
20250311,182800,55999190803,4165,4165,4165,4165,0
20250311,182700,55999190803,4165,4165,4165,4165,0
20250311,182600,55999190803,4165,4165,4165,4165,0
20250311,182500,55999190803,4165,4165,4165,4165,0
20250311,182400,55999190803,4165,4165,4165,4165,0
20250311,182300,55999190803,4165,4165,4165,4165,0
20250311,182200,55999190803,4165,4165,4165,4165,55688
20250311,182100,55999190803,4165,4165,4165,4165,0
20250311,182000,55999190803,4165,4165,4165,4165,0
20250311,181900,55999190803,4165,4165,4165,4165,0
20250311,181800,55999190803,4165,4165,4165,4165,0
20250311,181700,55999190803,4165,4165,4165,4165,0
20250311,181600,55999190803,4165,4165,4165,4165,0
20250311,181500,55999190803,4165,4165,4165,4165,0
20250311,181400,55999190803,4165,4165,4165,4165,0
20250311,181300,55999190803,4165,4165,4165,4165,0
20250311,181200,55999190803,4165,4165,4165,4165,0
20250311,181100,55999190803,4165,4165,4165,4165,0
20250311,181000,55999190803,4165,4165,4165,4165,0
20250311,180900,55999190803,4165,4165,4165,4165,0
20250311,180800,55999190803,4165,4165,4165,4165,0
20250311,180700,55999190803,4165,4165,4165,4165,0
20250311,180600,55999190803,4165,4165,4165,4165,0
20250311,180500,55999190803,4165,4165,4165,4165,0
20250311,180400,55999190803,4165,4165,4165,4165,0
20250311,180300,55999190803,4165,4165,4165,4165,0
20250311,180200,55999190803,4165,4165,4165,4165,0
20250311,180100,55999190803,4165,4165,4165,4165,0
20250311,180000,55999190803,4165,4165,4165,4165,0
20250311,175900,55999190803,4165,4165,4165,4165,0
20250311,175800,55999190803,4165,4165,4165,4165,0
20250311,175700,55999190803,4165,4165,4165,4165,0
20250311,175600,55999190803,4165,4165,4165,4165,0
20250311,175500,55999190803,4165,4165,4165,4165,0
20250311,175400,55999190803,4165,4165,4165,4165,0
20250311,175300,55999190803,4165,4165,4165,4165,0
20250311,175200,55999190803,4165,4165,4165,4165,55688
20250311,175100,55999190803,4165,4165,4165,4165,0
20250311,175000,55999190803,4165,4165,4165,4165,0
20250311,174900,55999190803,4165,4165,4165,4165,0
20250311,174800,55999190803,4165,4165,4165,4165,0
20250311,174700,55999190803,4165,4165,4165,4165,0
20250311,174600,55999190803,4165,4165,4165,4165,0
20250311,174500,55999190803,4165,4165,4165,4165,0
20250311,174400,55999190803,4165,4165,4165,4165,0
20250311,174300,55999190803,4165,4165,4165,4165,0
20250311,174200,55999190803,4165,4165,4165,4165,0
20250311,174100,55999190803,4165,4165,4165,4165,0
20250311,174000,55999190803,4165,4165,4165,4165,0
20250311,173900,55999190803,4165,4165,4165,4165,0
20250311,173800,55999190803,4165,4165,4165,4165,0
20250311,173700,55999190803,4165,4165,4165,4165,0
20250311,173600,55999190803,4165,4165,4165,4165,0
20250311,173500,55999190803,4165,4165,4165,4165,0
20250311,173400,55999190803,4165,4165,4165,4165,0
20250311,173300,55999190803,4165,4165,4165,4165,0
20250311,173200,55999190803,4165,4165,4165,4165,0
20250311,173100,55999190803,4165,4165,4165,4165,0
20250311,173000,55999190803,4165,4165,4165,4165,0
20250311,172900,55999190803,4165,4165,4165,4165,0
20250311,172800,55999190803,4165,4165,4165,4165,0
20250311,172700,55999190803,4165,4165,4165,4165,0
20250311,172600,55999190803,4165,4165,4165,4165,0
20250311,172500,55999190803,4165,4165,4165,4165,0
20250311,172400,55999190803,4165,4165,4165,4165,0
20250311,172300,55999190803,4165,4165,4165,4165,0
20250311,172200,55999190803,4165,4165,4165,4165,55688
20250311,172100,55999190803,4165,4165,4165,4165,0
20250311,172000,55999190803,4165,4165,4165,4165,0
20250311,171900,55999190803,4165,4165,4165,4165,0
20250311,171800,55999190803,4165,4165,4165,4165,0
20250311,171700,55999190803,4165,4165,4165,4165,0
20250311,171600,55999190803,4165,4165,4165,4165,0
20250311,171500,55999190803,4165,4165,4165,4165,0
20250311,171400,55999190803,4165,4165,4165,4165,0
20250311,171300,55999190803,4165,4165,4165,4165,0
20250311,171200,55999190803,4165,4165,4165,4165,0
20250311,171100,55999190803,4165,4165,4165,4165,0
20250311,171000,55999190803,4165,4165,4165,4165,0
20250311,170900,55999190803,4165,4165,4165,4165,0
20250311,170800,55999190803,4165,4165,4165,4165,0
20250311,170700,55999190803,4165,4165,4165,4165,0
20250311,170600,55999190803,4165,4165,4165,4165,0
20250311,170500,55999190803,4165,4165,4165,4165,0
20250311,170400,55999190803,4165,4165,4165,4165,0
20250311,170300,55999190803,4165,4165,4165,4165,0
20250311,170200,55999190803,4165,4165,4165,4165,0
20250311,170100,55999190803,4165,4165,4165,4165,0
20250311,170000,55999190803,4165,4165,4165,4165,0
20250311,165900,55999190803,4165,4165,4165,4165,0
20250311,165800,55999190803,4165,4165,4165,4165,0
20250311,165700,55999190803,4165,4165,4165,4165,0
20250311,165600,55999190803,4165,4165,4165,4165,0
20250311,165500,55999190803,4165,4165,4165,4165,0
20250311,165400,55999190803,4165,4165,4165,4165,0
20250311,165300,55999190803,4165,4165,4165,4165,0
20250311,165200,55999190803,4165,4165,4165,4165,55688
20250311,165100,55999190803,4165,4165,4165,4165,0
20250311,165000,55999190803,4165,4165,4165,4165,0
20250311,164900,55999190803,4165,4165,4165,4165,0
20250311,164800,55999190803,4165,4165,4165,4165,0
20250311,164700,55999190803,4165,4165,4165,4165,0
20250311,164600,55999190803,4165,4165,4165,4165,0
20250311,164500,55999190803,4165,4165,4165,4165,0
20250311,164400,55999190803,4165,4165,4165,4165,0
20250311,164300,55999190803,4165,4165,4165,4165,0
20250311,164200,55999190803,4165,4165,4165,4165,0
20250311,164100,55999190803,4165,4165,4165,4165,0
20250311,164000,55999190803,4165,4165,4165,4165,0
20250311,163900,55999190803,4165,4165,4165,4165,0
20250311,163800,55999190803,4165,4165,4165,4165,0
20250311,163700,55999190803,4165,4165,4165,4165,0
20250311,163600,55999190803,4165,4165,4165,4165,0
20250311,163500,55999190803,4165,4165,4165,4165,0
20250311,163400,55999190803,4165,4165,4165,4165,0
20250311,163300,55999190803,4165,4165,4165,4165,0
20250311,163200,55999190803,4165,4165,4165,4165,0
20250311,163100,55999190803,4165,4165,4165,4165,0
20250311,163000,55999190803,4165,4165,4165,4165,0
20250311,162900,55999190803,4165,4165,4165,4165,0
20250311,162800,55999190803,4165,4165,4165,4165,0
20250311,162700,55999190803,4165,4165,4165,4165,0
20250311,162600,55999190803,4165,4165,4165,4165,0
20250311,162500,55999190803,4165,4165,4165,4165,0
20250311,162400,55999190803,4165,4165,4165,4165,0
20250311,162300,55999190803,4165,4165,4165,4165,0
20250311,162200,55999190803,4165,4165,4165,4165,55688
20250311,162100,55999190803,4165,4165,4165,4165,0
20250311,162000,55999190803,4165,4165,4165,4165,0
20250311,161900,55999190803,4165,4165,4165,4165,0
20250311,161800,55999190803,4165,4165,4165,4165,0
20250311,161700,55999190803,4165,4165,4165,4165,0
20250311,161600,55999190803,4165,4165,4165,4165,0
20250311,161500,55999190803,4165,4165,4165,4165,0
20250311,161400,55999190803,4165,4165,4165,4165,0
20250311,161300,55999190803,4165,4165,4165,4165,0
20250311,161200,55999190803,4165,4165,4165,4165,0
20250311,161100,55999190803,4165,4165,4165,4165,0
20250311,161000,55999190803,4165,4165,4165,4165,0
20250311,160900,55999190803,4165,4165,4165,4165,0
20250311,160800,55999190803,4165,4165,4165,4165,0
20250311,160700,55999190803,4165,4165,4165,4165,0
20250311,160600,55999190803,4165,4165,4165,4165,0
20250311,160500,55999190803,4165,4165,4165,4165,0
20250311,160400,55999190803,4165,4165,4165,4165,0
20250311,160300,55999190803,4165,4165,4165,4165,0
20250311,160200,55999190803,4165,4165,4165,4165,0
20250311,160100,55999190803,4165,4165,4165,4165,0
20250311,160000,55999190803,4165,4165,4165,4165,0
20250311,155900,55999190803,4165,4165,4165,4165,0
20250311,155800,55999190803,4165,4165,4165,4165,0
20250311,155700,55999190803,4165,4165,4165,4165,0
20250311,155600,55999190803,4165,4165,4165,4165,0
20250311,155500,55999190803,4165,4165,4165,4165,0
20250311,155400,55999190803,4165,4165,4165,4165,0
20250311,155300,55999190803,4165,4165,4165,4165,0
20250311,155200,55999190803,4165,4165,4165,4165,55688
20250311,155100,55999190803,4165,4165,4165,4165,0
20250311,155000,55999190803,4165,4165,4165,4165,0
20250311,154900,55999190803,4165,4165,4165,4165,0
20250311,154800,55999190803,4165,4165,4165,4165,0
20250311,154700,55999190803,4165,4165,4165,4165,0
20250311,154600,55999190803,4165,4165,4165,4165,0
20250311,154500,55999190803,4165,4165,4165,4165,0
20250311,154400,55999190803,4165,4165,4165,4165,0
20250311,154300,55999190803,4165,4165,4165,4165,0
20250311,154200,55999190803,4165,4165,4165,4165,0
20250311,154100,55999190803,4165,4165,4165,4165,0
20250311,154000,55999190803,4165,4165,4165,4165,0
20250311,153900,55999190803,4165,4165,4165,4165,0
20250311,153800,55999190803,4165,4165,4165,4165,0
20250311,153700,55999190803,4165,4165,4165,4165,0
20250311,153600,55999190803,4165,4165,4165,4165,0
20250311,153500,55999190803,4165,4165,4165,4165,0
20250311,153400,55999190803,4165,4165,4165,4165,0
20250311,153300,55999190803,4165,4165,4165,4165,0
20250311,153200,55999190803,4165,4165,4165,4165,0
20250311,153100,55999190803,4165,4165,4165,4165,0
20250311,153000,55999190803,4165,4165,4165,4165,55688
20250311,152900,55767250283,4160,4160,4160,4160,0
20250311,152800,55767250283,4160,4160,4160,4160,0
20250311,152700,55767250283,4160,4160,4160,4160,0
20250311,152600,55767250283,4160,4160,4160,4160,0
20250311,152500,55767250283,4160,4160,4160,4160,0
20250311,152400,55767250283,4160,4160,4160,4160,0
20250311,152300,55767250283,4160,4160,4160,4160,0
20250311,152200,55767250283,4160,4160,4160,4160,0
20250311,152100,55767250283,4160,4160,4160,4160,0
20250311,152000,55767250283,4160,4160,4160,4160,0
20250311,151900,55767250283,4160,4165,4170,4160,9474
20250311,151800,55727824488,4165,4165,4165,4160,9383
20250311,151700,55688773881,4160,4165,4170,4160,7961
20250311,151600,55655612481,4165,4155,4165,4155,9707
20250311,151500,55615216196,4160,4160,4165,4155,10988
20250311,151400,55569508276,4165,4160,4167,4160,4354
20250311,151300,55551381582,4160,4160,4165,4155,10062
20250311,151200,55509525672,4160,4165,4170,4160,4239
20250311,151100,55491883557,4165,4160,4165,4155,9048
20250311,151000,55454234127,4160,4175,4175,4160,8810
20250311,150900,55417507652,4170,4170,4175,4170,1495
20250311,150800,55411272602,4170,4170,4175,4170,1736
20250311,150700,55404030612,4175,4175,4175,4170,4888
20250311,150600,55383628572,4170,4165,4175,4165,1595
20250311,150500,55376977392,4165,4165,4170,4160,2611
20250311,150400,55366101867,4165,4170,4170,4165,786
20250311,150300,55362825492,4165,4165,4170,4165,6693
20250311,150200,55334943312,4165,4175,4175,4165,7448
20250311,150100,55303901937,4175,4175,4180,4170,2545
20250311,150000,55293275682,4165,4160,4180,4160,7283
20250311,145900,55262906647,4165,4155,4170,4155,1107
20250311,145800,55258295597,4160,4175,4180,4155,20405
20250311,145700,55173322002,4175,4180,4180,4175,5386
20250311,145600,55150829042,4180,4175,4180,4175,4929
20250311,145500,55130226102,4175,4175,4180,4175,4157
20250311,145400,55112866747,4180,4175,4180,4175,1539
20250311,145300,55106435742,4180,4180,4185,4175,2735
20250311,145200,55095011262,4175,4190,4190,4175,6770
20250311,145100,55066713557,4190,4190,4195,4185,4156
20250311,145000,55049308857,4190,4185,4190,4185,1389
20250311,144900,55043489897,4185,4195,4195,4180,5441
20250311,144800,55020722682,4195,4185,4200,4185,997
20250311,144700,55016540342,4185,4185,4190,4185,523
20250311,144600,55014351227,4185,4185,4185,4185,12033
20250311,144500,54963993122,4190,4195,4195,4175,14133
20250311,144400,54904898802,4195,4187,4195,4185,1918
20250311,144300,54896865561,4190,4190,4195,4190,3835
20250311,144200,54880792681,4190,4195,4195,4190,7002
20250311,144100,54851447531,4195,4195,4195,4190,4816
20250311,144000,54831262731,4195,4205,4210,4195,9699
20250311,143900,54790551291,4205,4210,4210,4205,2764
20250311,143800,54778924161,4210,4210,4210,4205,2562
20250311,143700,54768147851,4210,4210,4215,4205,1663
20250311,143600,54761151141,4205,4220,4220,4205,4578
20250311,143500,54741876862,4225,4210,4225,4210,1228
20250311,143400,54736703612,4210,4205,4210,4200,3438
20250311,143300,54722259927,4210,4200,4215,4200,7590
20250311,143200,54690326572,4205,4215,4215,4205,8437
20250311,143100,54654803862,4215,4225,4225,4215,6842
20250311,143000,54625945067,4225,4215,4230,4215,2441
20250311,142900,54615638817,4210,4215,4220,4210,4041
20250311,142800,54598609122,4215,4210,4215,4210,675
20250311,142700,54595767252,4210,4205,4215,4205,3551
20250311,142600,54580821957,4205,4205,4210,4200,630
20250311,142500,54578172211,4200,4205,4210,4200,4166
20250311,142400,54560653896,4205,4210,4210,4205,1856
20250311,142300,54552848126,4210,4220,4220,4205,6326
20250311,142200,54526229121,4220,4222,4225,4215,1051
20250311,142100,54521797620,4230,4220,4230,4215,882
20250311,142000,54518067325,4230,4230,4230,4215,1859
20250311,141900,54510205120,4230,4220,4230,4210,3566
20250311,141800,54495171460,4220,4215,4225,4210,2312
20250311,141700,54485417023,4215,4220,4235,4215,2115
20250311,141600,54476492648,4220,4215,4220,4215,3062
20250311,141500,54463582093,4220,4210,4225,4210,3466
20250311,141400,54448985768,4210,4235,4235,4210,9036
20250311,141300,54410841798,4230,4235,4235,4225,6515
20250311,141200,54383285148,4230,4240,4245,4225,11955
20250311,141100,54332680038,4240,4235,4250,4230,16621
20250311,141000,54262221856,4230,4225,4240,4220,5256
20250311,140900,54239983106,4230,4210,4235,4200,5328
20250311,140800,54217516076,4210,4195,4210,4195,1038
20250311,140700,54213156226,4200,4205,4205,4195,5302
20250311,140600,54190902911,4205,4215,4220,4205,3123
20250311,140500,54177758461,4210,4215,4225,4210,2427
20250311,140400,54167530936,4215,4210,4215,4205,3093
20250311,140300,54154514281,4210,4205,4215,4205,372
20250311,140200,54152948981,4210,4210,4215,4200,4219
20250311,140100,54135203686,4210,4195,4210,4190,5831
20250311,140000,54110705981,4195,4200,4200,4190,11184
20250311,135900,54063811556,4200,4205,4205,4190,12800
20250311,135800,54010062428,4210,4215,4215,4210,4854
20250311,135700,53989612423,4215,4220,4220,4215,1002
20250311,135600,53985386238,4220,4230,4230,4220,4886
20250311,135500,53964745258,4235,4240,4245,4230,3717
20250311,135400,53949008863,4245,4240,4245,4240,1945
20250311,135300,53940761473,4240,4230,4240,4230,2761
20250311,135200,53929073278,4235,4235,4235,4230,2800
20250311,135100,53917222008,4230,4235,4235,4230,4954
20250311,135000,53896255363,4235,4240,4240,4230,15865
20250311,134900,53829060688,4245,4225,4250,4220,13119
20250311,134800,53773457827,4220,4215,4225,4215,4509
20250311,134700,53754435347,4220,4210,4220,4210,639
20250311,134600,53751741502,4215,4215,4215,4210,1357
20250311,134500,53746022739,4215,4205,4215,4200,3649
20250311,134400,53730668502,4210,4205,4210,4200,2315
20250311,134300,53720937722,4205,4195,4205,4195,5873
20250311,134200,53696278222,4195,4200,4200,4195,6879
20250311,134100,53667394102,4200,4195,4205,4190,669
20250311,134000,53664585787,4190,4205,4210,4190,14857
20250311,133900,53602216862,4205,4210,4215,4205,4456
20250311,133800,53583469707,4210,4205,4210,4200,17050
20250311,133700,53511838242,4210,4215,4215,4200,30981
20250311,133600,53381450917,4220,4225,4225,4215,7732
20250311,133500,53348808272,4225,4235,4240,4225,2599
20250311,133400,53337819182,4240,4230,4240,4225,5153
20250311,133300,53316037217,4230,4235,4245,4230,5390
20250311,133200,53293222897,4245,4235,4245,4230,4420
20250311,133100,53274498847,4240,4240,4245,4240,3647
20250311,133000,53259035502,4245,4245,4245,4245,447
20250311,132900,53257137987,4245,4245,4255,4245,3335
20250311,132800,53242975852,4245,4250,4255,4245,3411
20250311,132700,53228479132,4250,4242,4255,4242,3612
20250311,132600,53213127342,4245,4235,4245,4235,1492
20250311,132500,53206800242,4240,4240,4240,4235,6817
20250311,132400,53177900752,4245,4240,4247,4240,3462
20250311,132300,53163211181,4240,4240,4240,4235,1713
20250311,132200,53155948546,4240,4220,4240,4220,4872
20250311,132100,53135335061,4220,4220,4225,4220,1393
20250311,132000,53129456411,4225,4225,4225,4220,2014
20250311,131900,53120957296,4220,4225,4225,4220,1055
20250311,131800,53116500326,4230,4225,4230,4220,1802
20250311,131700,53108886126,4225,4220,4225,4220,2757
20250311,131600,53097251466,4220,4225,4225,4220,2242
20250311,131500,53087790196,4225,4225,4225,4220,1647
20250311,131400,53080838771,4220,4235,4235,4215,12846
20250311,131300,53026630241,4235,4230,4235,4225,1820
20250311,131200,53018927886,4230,4220,4230,4220,3117
20250311,131100,53005770151,4225,4225,4225,4220,2402
20250311,131000,52995622376,4225,4230,4230,4220,19645
20250311,130900,52912711916,4225,4225,4230,4225,1751
20250311,130800,52905313816,4225,4225,4230,4220,15270
20250311,130700,52840816361,4225,4235,4235,4225,3807
20250311,130600,52824715561,4235,4230,4235,4225,4363
20250311,130500,52806267831,4235,4235,4235,4230,3047
20250311,130400,52793377636,4235,4235,4235,4225,2064
20250311,130300,52784648341,4235,4230,4235,4230,2731
20250311,130200,52773091806,4230,4230,4235,4230,969
20250311,130100,52768990266,4230,4235,4235,4230,2540
20250311,130000,52758242756,4235,4235,4240,4230,1174
20250311,125900,52753270731,4235,4235,4235,4235,922
20250311,125800,52749366061,4240,4240,4240,4230,666
20250311,125700,52746545006,4240,4230,4240,4230,1548
20250311,125600,52739995846,4230,4235,4235,4225,11132
20250311,125500,52692939531,4235,4245,4245,4235,2521
20250311,125400,52682257861,4245,4240,4245,4240,517
20250311,125300,52680064611,4240,4235,4240,4235,2561
20250311,125200,52669210438,4235,4245,4245,4230,1019
20250311,125100,52664892238,4245,4240,4245,4240,1200
20250311,125000,52659803668,4240,4230,4245,4225,5277
20250311,124900,52637468154,4225,4220,4225,4215,10716
20250311,124800,52592248384,4220,4220,4225,4220,3782
20250311,124700,52576287654,4225,4230,4230,4220,15331
20250311,124600,52511537339,4230,4240,4240,4230,7695
20250311,124500,52478974624,4240,4245,4255,4230,19634
20250311,124400,52395702359,4250,4260,4260,4245,27512
20250311,124300,52278759484,4255,4265,4265,4255,1899
20250311,124200,52270671484,4260,4260,4265,4255,2036
20250311,124100,52261998269,4260,4260,4265,4255,2654
20250311,124000,52250695499,4265,4265,4265,4255,7864
20250311,123900,52217208509,4265,4260,4265,4255,2386
20250311,123800,52207047089,4260,4260,4265,4255,1189
20250311,123700,52201982609,4260,4265,4265,4255,1640
20250311,123600,52194997089,4265,4260,4265,4260,166
20250311,123500,52194289764,4265,4265,4265,4260,1037
20250311,123400,52189871859,4265,4255,4265,4250,5103
20250311,123300,52168151799,4250,4260,4260,4250,7156
20250311,123200,52137730859,4260,4255,4260,4250,4885
20250311,123100,52116944779,4260,4260,4260,4250,8526
20250311,123000,52080661849,4265,4260,4265,4260,2036
20250311,122900,52071986409,4260,4260,4270,4255,3546
20250311,122800,52056887034,4260,4265,4270,4255,12720
20250311,122700,52002694324,4265,4265,4270,4260,2845
20250311,122600,51990571929,4270,4270,4280,4265,7403
20250311,122500,51958975729,4270,4265,4270,4255,3568
20250311,122400,51943750884,4255,4270,4280,4255,9685
20250311,122300,51902471564,4255,4265,4280,4255,8632
20250311,122200,51865614734,4255,4275,4280,4245,39071
20250311,122100,51699189834,4270,4290,4290,4270,8644
20250311,122000,51662242467,4290,4275,4295,4265,14577
20250311,121900,51599944642,4275,4300,4300,4270,20068
20250311,121800,51514023607,4295,4285,4310,4285,10345
20250311,121700,51469597407,4285,4290,4305,4285,13159
20250311,121600,51413086037,4290,4335,4335,4280,42905
20250311,121500,51228526597,4335,4330,4335,4325,1274
20250311,121400,51223011512,4325,4325,4330,4325,2547
20250311,121300,51211994157,4325,4325,4330,4325,4635
20250311,121200,51191941704,4330,4332,4335,4325,2064
20250311,121100,51182998703,4332,4335,4335,4330,712
20250311,121000,51179912945,4325,4330,4335,4325,2434
20250311,120900,51169376490,4330,4340,4345,4325,3499
20250311,120800,51154211485,4340,4335,4340,4325,1133
20250311,120700,51149301460,4335,4325,4335,4325,1418
20250311,120600,51143162195,4325,4325,4335,4315,16698
20250311,120500,51071029000,4325,4340,4345,4325,6914
20250311,120400,51041107615,4345,4340,4345,4325,17583
20250311,120300,50964912475,4335,4340,4345,4335,2412
20250311,120200,50954444490,4345,4350,4350,4340,4600
20250311,120100,50934475730,4350,4340,4350,4340,2581
20250311,120000,50923272240,4350,4350,4355,4340,3114
20250311,115900,50909748190,4355,4355,4360,4345,2563
20250311,115800,50898589875,4360,4355,4360,4345,2172
20250311,115700,50889146255,4365,4355,4365,4345,2636
20250311,115600,50877664410,4350,4340,4355,4340,4148
20250311,115500,50859654590,4340,4350,4350,4335,6798
20250311,115400,50830152650,4350,4355,4360,4340,4516
20250311,115300,50810517475,4360,4360,4365,4355,2365
20250311,115200,50800207075,4360,4350,4360,4350,2432
20250311,115100,50789610205,4355,4350,4355,4350,637
20250311,115000,50786836910,4355,4355,4355,4340,4420
20250311,114900,50767629030,4350,4355,4360,4350,4658
20250311,114800,50747360490,4355,4355,4355,4350,196
20250311,114700,50746507414,4355,4350,4355,4345,2744
20250311,114600,50734566159,4355,4350,4355,4345,1576
20250311,114500,50727706109,4350,4350,4355,4340,3466
20250311,114400,50712652044,4355,4345,4355,4340,2198
20250311,114300,50703102319,4345,4355,4370,4345,1437
20250311,114200,50696836924,4370,4350,4370,4350,9270
20250311,114100,50656383284,4350,4355,4355,4345,1868
20250311,114000,50648259174,4355,4360,4360,4345,7257
20250311,113900,50616695549,4360,4365,4370,4355,15213
20250311,113800,50550364229,4365,4350,4365,4345,12667
20250311,113700,50495212473,4350,4355,4355,4345,5156
20250311,113600,50472781728,4360,4340,4370,4330,22295
20250311,113500,50375922438,4340,4335,4340,4335,2360
20250311,113400,50365687768,4340,4335,4340,4335,8230
20250311,113300,50329983488,4335,4330,4340,4325,17332
20250311,113200,50254941138,4330,4340,4345,4325,25171
20250311,113100,50146003500,4335,4330,4350,4325,10936
20250311,113000,50098600564,4330,4340,4345,4325,16707
20250311,112900,50026233249,4345,4350,4355,4330,34876
20250311,112800,49875002394,4350,4355,4370,4350,7019
20250311,112700,49844425710,4360,4365,4370,4350,8543
20250311,112600,49807241135,4365,4375,4380,4355,7490
20250311,112500,49774535445,4375,4360,4375,4360,3242
20250311,112400,49760374363,4365,4365,4370,4355,5251
20250311,112300,49737469888,4355,4380,4380,4340,22718
20250311,112200,49638619308,4380,4385,4385,4350,24114
20250311,112100,49533301323,4380,4375,4390,4370,3036
20250311,112000,49520015978,4370,4370,4375,4365,3334
20250311,111900,49505446103,4365,4375,4385,4365,17635
20250311,111800,49428388403,4375,4400,4405,4370,17061
20250311,111700,49353622463,4405,4410,4410,4400,2850
20250311,111600,49341067723,4410,4395,4410,4395,2154
20250311,111500,49331587771,4395,4390,4395,4385,4348
20250311,111400,49312496016,4390,4395,4400,4385,6475
20250311,111300,49284059261,4395,4415,4415,4360,29619
20250311,111200,49154248136,4415,4415,4420,4410,5486
20250311,111100,49130031591,4420,4422,4422,4415,8147
20250311,111000,49094044381,4425,4430,4430,4415,3425
20250311,110900,49078902071,4430,4425,4435,4420,2917
20250311,110800,49065981806,4420,4425,4425,4415,971
20250311,110700,49061688356,4430,4415,4430,4415,3921
20250311,110600,49044353714,4415,4420,4425,4410,10042
20250311,110500,48999958754,4420,4430,4435,4420,12837
20250311,110400,48943136074,4435,4410,4435,4405,11668
20250311,110300,48891562199,4410,4390,4410,4390,3861
20250311,110200,48874563544,4390,4415,4415,4385,16725
20250311,110100,48801007024,4410,4420,4430,4410,6543
20250311,110000,48772092179,4420,4425,4430,4415,10417
20250311,105900,48726007024,4425,4425,4435,4425,5630
20250311,105800,48701076554,4425,4430,4445,4425,32628
20250311,105700,48556449640,4435,4422,4435,4420,24457
20250311,105600,48448139680,4425,4395,4435,4380,31766
20250311,105500,48307952835,4395,4395,4395,4390,5530
20250311,105400,48283663695,4390,4385,4400,4380,6536
20250311,105300,48254969655,4385,4375,4390,4375,8130
20250311,105200,48219348950,4375,4380,4385,4365,4693
20250311,105100,48198823870,4370,4380,4390,4360,28994
20250311,105000,48072065540,4380,4395,4400,4375,17101
20250311,104900,47997054640,4400,4395,4405,4390,14018
20250311,104800,47935425285,4390,4400,4400,4375,18600
20250311,104700,47853897255,4400,4405,4410,4375,36487
20250311,104600,47693827318,4405,4400,4415,4390,20444
20250311,104500,47603750403,4390,4400,4400,4385,34067
20250311,104400,47454126018,4390,4410,4420,4385,48343
20250311,104300,47241344070,4415,4420,4420,4400,64534
20250311,104200,46956736983,4420,4480,4480,4415,105122
20250311,104100,46489692212,4480,4475,4495,4475,25590
20250311,104000,46375092547,4480,4505,4515,4480,39576
20250311,103900,46197105266,4510,4510,4515,4495,8417
20250311,103800,46159184211,4505,4515,4515,4490,16531
20250311,103700,46084721586,4515,4515,4520,4495,10869
20250311,103600,46035689911,4515,4495,4520,4485,44483
20250311,103500,45835499068,4495,4490,4500,4485,19941
20250311,103400,45745937199,4495,4510,4510,4480,23447
20250311,103300,45640586919,4505,4515,4520,4475,55753
20250311,103200,45389952424,4520,4530,4530,4500,63236
20250311,103100,45104846799,4530,4535,4555,4515,59593
20250311,103000,44835072109,4535,4555,4580,4530,69899
20250311,102900,44517051060,4550,4615,4622,4530,106858
20250311,102800,44029201415,4615,4625,4650,4615,35021
20250311,102700,43867277958,4620,4620,4700,4605,155186
20250311,102600,43143973968,4620,4635,4640,4620,32019
20250311,102500,42995905305,4635,4640,4680,4620,39901
20250311,102400,42810405765,4640,4630,4670,4625,26639
20250311,102300,42686619195,4630,4675,4675,4625,32827
20250311,102200,42534077781,4675,4630,4675,4615,86608
20250311,102100,42131556122,4625,4655,4660,4620,28859
20250311,102000,41997778682,4645,4650,4680,4620,85479
20250311,101900,41600310849,4650,4675,4700,4640,95937
20250311,101800,41152672549,4685,4685,4690,4640,99024
20250311,101700,40690266874,4685,4660,4700,4640,239670
20250311,101600,39569557451,4660,4605,4665,4605,174694
20250311,101500,38758650461,4605,4590,4605,4560,54523
20250311,101400,38509126726,4585,4600,4605,4585,20918
20250311,101300,38413083961,4610,4600,4620,4585,11517
20250311,101200,38360076651,4595,4610,4620,4580,38604
20250311,101100,38182581888,4610,4635,4635,4580,77559
20250311,101000,37825220018,4635,4620,4645,4610,70660
20250311,100900,37498108523,4625,4645,4645,4610,90357
20250311,100800,37079963177,4645,4565,4670,4555,321079
20250311,100700,35593894627,4565,4580,4585,4550,27374
20250311,100600,35468839554,4560,4585,4590,4545,24196
20250311,100500,35358226032,4585,4560,4585,4560,28152
20250311,100400,35229406906,4560,4535,4590,4535,52878
20250311,100300,34987558724,4530,4540,4545,4530,8642
20250311,100200,34948372704,4540,4540,4550,4530,10554
20250311,100100,34900473534,4540,4545,4555,4525,18416
20250311,100000,34816950872,4545,4580,4580,4545,13742
20250311,095900,34754350582,4580,4550,4580,4540,26532
20250311,095800,34633271292,4550,4545,4560,4535,5833
20250311,095700,34606744902,4535,4555,4555,4530,11240
20250311,095600,34555696822,4555,4555,4560,4550,12470
20250311,095500,34498910792,4555,4575,4575,4555,18393
20250311,095400,34414936077,4575,4565,4590,4565,17925
20250311,095300,34332817878,4570,4590,4590,4555,21829
20250311,095200,34233094273,4590,4550,4600,4545,68714
20250311,095100,33918166504,4560,4540,4565,4525,15613
20250311,095000,33847256191,4545,4525,4545,4525,8847
20250311,094900,33807126486,4525,4515,4535,4515,15391
20250311,094800,33737488761,4520,4555,4555,4515,27741
20250311,094700,33611700296,4555,4570,4570,4555,14339
20250311,094600,33546277746,4565,4580,4580,4565,23482
20250311,094500,33438849421,4580,4590,4595,4570,19519
20250311,094400,33349410466,4595,4570,4595,4565,29258
20250311,094300,33215193645,4565,4555,4567,4545,10312
20250311,094200,33168260645,4550,4585,4585,4550,32380
20250311,094100,33020326694,4590,4565,4590,4550,59480
20250311,094000,32747991760,4565,4525,4565,4525,32508
20250311,093900,32600292375,4525,4515,4525,4500,21828
20250311,093800,32501912005,4515,4545,4545,4515,17571
20250311,093700,32422394928,4545,4560,4560,4540,33115
20250311,093600,32271730968,4555,4550,4560,4545,21683
20250311,093500,32172994948,4550,4575,4575,4545,29694
20250311,093400,32037655605,4575,4560,4575,4525,92178
20250311,093300,31618253514,4560,4500,4560,4490,73806
20250311,093200,31283852544,4500,4525,4525,4495,23892
20250311,093100,31176139194,4525,4490,4545,4480,48377
20250311,093000,30957819013,4490,4480,4500,4475,18441
20250311,092900,30875046936,4480,4495,4500,4475,40873
20250311,092800,30691827681,4500,4510,4510,4490,18147
20250311,092700,30610183396,4515,4485,4515,4475,50494
20250311,092600,30383428516,4485,4515,4525,4480,74140
20250311,092500,30050076961,4505,4530,4530,4475,142522
20250311,092400,29408113764,4535,4570,4580,4525,117943
20250311,092300,28871427824,4575,4560,4620,4555,88451
20250311,092200,28465311872,4555,4605,4605,4555,63003
20250311,092100,28176616937,4605,4590,4605,4575,52933
20250311,092000,27933599673,4585,4555,4600,4550,54360
20250311,091900,27684701868,4555,4590,4595,4540,136411
20250311,091800,27062903811,4595,4600,4615,4585,73952
20250311,091700,26722885386,4605,4600,4640,4600,58302
20250311,091600,26453758290,4600,4600,4640,4590,131179
20250311,091500,25848152488,4600,4655,4695,4565,222219
20250311,091400,24819185647,4660,4710,4730,4630,231713
20250311,091300,23734243709,4705,4695,4760,4680,535949
20250311,091200,21202147887,4695,4660,4725,4650,254384
20250311,091100,20009449533,4660,4645,4680,4640,145896
20250311,091000,19329424355,4645,4710,4725,4635,318066
20250311,090900,17841103375,4700,4685,4715,4630,366901
20250311,090800,16127556699,4690,4600,4710,4585,456788
20250311,090700,14002105068,4595,4580,4630,4575,210545
20250311,090600,13031827181,4585,4550,4620,4540,191530
20250311,090500,12152446918,4550,4580,4595,4535,174039
20250311,090400,11358026395,4575,4610,4610,4565,190135
20250311,090300,10485181463,4615,4635,4655,4595,359461
20250311,090200,8823123734,4645,4535,4680,4500,827234
20250311,090100,5017797325,4540,4360,4555,4350,700991
20250311,090000,1884389635,4350,4450,4460,4325,427216
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 205200 55999190803 4165 4165 4165 4165 55688
3 20250311 205100 55999190803 4165 4165 4165 4165 0
4 20250311 205000 55999190803 4165 4165 4165 4165 0
5 20250311 204900 55999190803 4165 4165 4165 4165 0
6 20250311 204800 55999190803 4165 4165 4165 4165 0
7 20250311 204700 55999190803 4165 4165 4165 4165 0
8 20250311 204600 55999190803 4165 4165 4165 4165 0
9 20250311 204500 55999190803 4165 4165 4165 4165 0
10 20250311 204400 55999190803 4165 4165 4165 4165 0
11 20250311 204300 55999190803 4165 4165 4165 4165 0
12 20250311 204200 55999190803 4165 4165 4165 4165 0
13 20250311 204100 55999190803 4165 4165 4165 4165 0
14 20250311 204000 55999190803 4165 4165 4165 4165 0
15 20250311 203900 55999190803 4165 4165 4165 4165 0
16 20250311 203800 55999190803 4165 4165 4165 4165 0
17 20250311 203700 55999190803 4165 4165 4165 4165 0
18 20250311 203600 55999190803 4165 4165 4165 4165 0
19 20250311 203500 55999190803 4165 4165 4165 4165 0
20 20250311 203400 55999190803 4165 4165 4165 4165 0
21 20250311 203300 55999190803 4165 4165 4165 4165 0
22 20250311 203200 55999190803 4165 4165 4165 4165 0
23 20250311 203100 55999190803 4165 4165 4165 4165 0
24 20250311 203000 55999190803 4165 4165 4165 4165 0
25 20250311 202900 55999190803 4165 4165 4165 4165 0
26 20250311 202800 55999190803 4165 4165 4165 4165 0
27 20250311 202700 55999190803 4165 4165 4165 4165 0
28 20250311 202600 55999190803 4165 4165 4165 4165 0
29 20250311 202500 55999190803 4165 4165 4165 4165 0
30 20250311 202400 55999190803 4165 4165 4165 4165 0
31 20250311 202300 55999190803 4165 4165 4165 4165 0
32 20250311 202200 55999190803 4165 4165 4165 4165 55688
33 20250311 202100 55999190803 4165 4165 4165 4165 0
34 20250311 202000 55999190803 4165 4165 4165 4165 0
35 20250311 201900 55999190803 4165 4165 4165 4165 0
36 20250311 201800 55999190803 4165 4165 4165 4165 0
37 20250311 201700 55999190803 4165 4165 4165 4165 0
38 20250311 201600 55999190803 4165 4165 4165 4165 0
39 20250311 201500 55999190803 4165 4165 4165 4165 0
40 20250311 201400 55999190803 4165 4165 4165 4165 0
41 20250311 201300 55999190803 4165 4165 4165 4165 0
42 20250311 201200 55999190803 4165 4165 4165 4165 0
43 20250311 201100 55999190803 4165 4165 4165 4165 0
44 20250311 201000 55999190803 4165 4165 4165 4165 0
45 20250311 200900 55999190803 4165 4165 4165 4165 0
46 20250311 200800 55999190803 4165 4165 4165 4165 0
47 20250311 200700 55999190803 4165 4165 4165 4165 0
48 20250311 200600 55999190803 4165 4165 4165 4165 0
49 20250311 200500 55999190803 4165 4165 4165 4165 0
50 20250311 200400 55999190803 4165 4165 4165 4165 0
51 20250311 200300 55999190803 4165 4165 4165 4165 0
52 20250311 200200 55999190803 4165 4165 4165 4165 0
53 20250311 200100 55999190803 4165 4165 4165 4165 0
54 20250311 200000 55999190803 4165 4165 4165 4165 0
55 20250311 195900 55999190803 4165 4165 4165 4165 0
56 20250311 195800 55999190803 4165 4165 4165 4165 0
57 20250311 195700 55999190803 4165 4165 4165 4165 0
58 20250311 195600 55999190803 4165 4165 4165 4165 0
59 20250311 195500 55999190803 4165 4165 4165 4165 0
60 20250311 195400 55999190803 4165 4165 4165 4165 0
61 20250311 195300 55999190803 4165 4165 4165 4165 0
62 20250311 195200 55999190803 4165 4165 4165 4165 55688
63 20250311 195100 55999190803 4165 4165 4165 4165 0
64 20250311 195000 55999190803 4165 4165 4165 4165 0
65 20250311 194900 55999190803 4165 4165 4165 4165 0
66 20250311 194800 55999190803 4165 4165 4165 4165 0
67 20250311 194700 55999190803 4165 4165 4165 4165 0
68 20250311 194600 55999190803 4165 4165 4165 4165 0
69 20250311 194500 55999190803 4165 4165 4165 4165 0
70 20250311 194400 55999190803 4165 4165 4165 4165 0
71 20250311 194300 55999190803 4165 4165 4165 4165 0
72 20250311 194200 55999190803 4165 4165 4165 4165 0
73 20250311 194100 55999190803 4165 4165 4165 4165 0
74 20250311 194000 55999190803 4165 4165 4165 4165 0
75 20250311 193900 55999190803 4165 4165 4165 4165 0
76 20250311 193800 55999190803 4165 4165 4165 4165 0
77 20250311 193700 55999190803 4165 4165 4165 4165 0
78 20250311 193600 55999190803 4165 4165 4165 4165 0
79 20250311 193500 55999190803 4165 4165 4165 4165 0
80 20250311 193400 55999190803 4165 4165 4165 4165 0
81 20250311 193300 55999190803 4165 4165 4165 4165 0
82 20250311 193200 55999190803 4165 4165 4165 4165 0
83 20250311 193100 55999190803 4165 4165 4165 4165 0
84 20250311 193000 55999190803 4165 4165 4165 4165 0
85 20250311 192900 55999190803 4165 4165 4165 4165 0
86 20250311 192800 55999190803 4165 4165 4165 4165 0
87 20250311 192700 55999190803 4165 4165 4165 4165 0
88 20250311 192600 55999190803 4165 4165 4165 4165 0
89 20250311 192500 55999190803 4165 4165 4165 4165 0
90 20250311 192400 55999190803 4165 4165 4165 4165 0
91 20250311 192300 55999190803 4165 4165 4165 4165 0
92 20250311 192200 55999190803 4165 4165 4165 4165 55688
93 20250311 192100 55999190803 4165 4165 4165 4165 0
94 20250311 192000 55999190803 4165 4165 4165 4165 0
95 20250311 191900 55999190803 4165 4165 4165 4165 0
96 20250311 191800 55999190803 4165 4165 4165 4165 0
97 20250311 191700 55999190803 4165 4165 4165 4165 0
98 20250311 191600 55999190803 4165 4165 4165 4165 0
99 20250311 191500 55999190803 4165 4165 4165 4165 0
100 20250311 191400 55999190803 4165 4165 4165 4165 0
101 20250311 191300 55999190803 4165 4165 4165 4165 0
102 20250311 191200 55999190803 4165 4165 4165 4165 0
103 20250311 191100 55999190803 4165 4165 4165 4165 0
104 20250311 191000 55999190803 4165 4165 4165 4165 0
105 20250311 190900 55999190803 4165 4165 4165 4165 0
106 20250311 190800 55999190803 4165 4165 4165 4165 0
107 20250311 190700 55999190803 4165 4165 4165 4165 0
108 20250311 190600 55999190803 4165 4165 4165 4165 0
109 20250311 190500 55999190803 4165 4165 4165 4165 0
110 20250311 190400 55999190803 4165 4165 4165 4165 0
111 20250311 190300 55999190803 4165 4165 4165 4165 0
112 20250311 190200 55999190803 4165 4165 4165 4165 0
113 20250311 190100 55999190803 4165 4165 4165 4165 0
114 20250311 190000 55999190803 4165 4165 4165 4165 0
115 20250311 185900 55999190803 4165 4165 4165 4165 0
116 20250311 185800 55999190803 4165 4165 4165 4165 0
117 20250311 185700 55999190803 4165 4165 4165 4165 0
118 20250311 185600 55999190803 4165 4165 4165 4165 0
119 20250311 185500 55999190803 4165 4165 4165 4165 0
120 20250311 185400 55999190803 4165 4165 4165 4165 0
121 20250311 185300 55999190803 4165 4165 4165 4165 0
122 20250311 185200 55999190803 4165 4165 4165 4165 55688
123 20250311 185100 55999190803 4165 4165 4165 4165 0
124 20250311 185000 55999190803 4165 4165 4165 4165 0
125 20250311 184900 55999190803 4165 4165 4165 4165 0
126 20250311 184800 55999190803 4165 4165 4165 4165 0
127 20250311 184700 55999190803 4165 4165 4165 4165 0
128 20250311 184600 55999190803 4165 4165 4165 4165 0
129 20250311 184500 55999190803 4165 4165 4165 4165 0
130 20250311 184400 55999190803 4165 4165 4165 4165 0
131 20250311 184300 55999190803 4165 4165 4165 4165 0
132 20250311 184200 55999190803 4165 4165 4165 4165 0
133 20250311 184100 55999190803 4165 4165 4165 4165 0
134 20250311 184000 55999190803 4165 4165 4165 4165 0
135 20250311 183900 55999190803 4165 4165 4165 4165 0
136 20250311 183800 55999190803 4165 4165 4165 4165 0
137 20250311 183700 55999190803 4165 4165 4165 4165 0
138 20250311 183600 55999190803 4165 4165 4165 4165 0
139 20250311 183500 55999190803 4165 4165 4165 4165 0
140 20250311 183400 55999190803 4165 4165 4165 4165 0
141 20250311 183300 55999190803 4165 4165 4165 4165 0
142 20250311 183200 55999190803 4165 4165 4165 4165 0
143 20250311 183100 55999190803 4165 4165 4165 4165 0
144 20250311 183000 55999190803 4165 4165 4165 4165 0
145 20250311 182900 55999190803 4165 4165 4165 4165 0
146 20250311 182800 55999190803 4165 4165 4165 4165 0
147 20250311 182700 55999190803 4165 4165 4165 4165 0
148 20250311 182600 55999190803 4165 4165 4165 4165 0
149 20250311 182500 55999190803 4165 4165 4165 4165 0
150 20250311 182400 55999190803 4165 4165 4165 4165 0
151 20250311 182300 55999190803 4165 4165 4165 4165 0
152 20250311 182200 55999190803 4165 4165 4165 4165 55688
153 20250311 182100 55999190803 4165 4165 4165 4165 0
154 20250311 182000 55999190803 4165 4165 4165 4165 0
155 20250311 181900 55999190803 4165 4165 4165 4165 0
156 20250311 181800 55999190803 4165 4165 4165 4165 0
157 20250311 181700 55999190803 4165 4165 4165 4165 0
158 20250311 181600 55999190803 4165 4165 4165 4165 0
159 20250311 181500 55999190803 4165 4165 4165 4165 0
160 20250311 181400 55999190803 4165 4165 4165 4165 0
161 20250311 181300 55999190803 4165 4165 4165 4165 0
162 20250311 181200 55999190803 4165 4165 4165 4165 0
163 20250311 181100 55999190803 4165 4165 4165 4165 0
164 20250311 181000 55999190803 4165 4165 4165 4165 0
165 20250311 180900 55999190803 4165 4165 4165 4165 0
166 20250311 180800 55999190803 4165 4165 4165 4165 0
167 20250311 180700 55999190803 4165 4165 4165 4165 0
168 20250311 180600 55999190803 4165 4165 4165 4165 0
169 20250311 180500 55999190803 4165 4165 4165 4165 0
170 20250311 180400 55999190803 4165 4165 4165 4165 0
171 20250311 180300 55999190803 4165 4165 4165 4165 0
172 20250311 180200 55999190803 4165 4165 4165 4165 0
173 20250311 180100 55999190803 4165 4165 4165 4165 0
174 20250311 180000 55999190803 4165 4165 4165 4165 0
175 20250311 175900 55999190803 4165 4165 4165 4165 0
176 20250311 175800 55999190803 4165 4165 4165 4165 0
177 20250311 175700 55999190803 4165 4165 4165 4165 0
178 20250311 175600 55999190803 4165 4165 4165 4165 0
179 20250311 175500 55999190803 4165 4165 4165 4165 0
180 20250311 175400 55999190803 4165 4165 4165 4165 0
181 20250311 175300 55999190803 4165 4165 4165 4165 0
182 20250311 175200 55999190803 4165 4165 4165 4165 55688
183 20250311 175100 55999190803 4165 4165 4165 4165 0
184 20250311 175000 55999190803 4165 4165 4165 4165 0
185 20250311 174900 55999190803 4165 4165 4165 4165 0
186 20250311 174800 55999190803 4165 4165 4165 4165 0
187 20250311 174700 55999190803 4165 4165 4165 4165 0
188 20250311 174600 55999190803 4165 4165 4165 4165 0
189 20250311 174500 55999190803 4165 4165 4165 4165 0
190 20250311 174400 55999190803 4165 4165 4165 4165 0
191 20250311 174300 55999190803 4165 4165 4165 4165 0
192 20250311 174200 55999190803 4165 4165 4165 4165 0
193 20250311 174100 55999190803 4165 4165 4165 4165 0
194 20250311 174000 55999190803 4165 4165 4165 4165 0
195 20250311 173900 55999190803 4165 4165 4165 4165 0
196 20250311 173800 55999190803 4165 4165 4165 4165 0
197 20250311 173700 55999190803 4165 4165 4165 4165 0
198 20250311 173600 55999190803 4165 4165 4165 4165 0
199 20250311 173500 55999190803 4165 4165 4165 4165 0
200 20250311 173400 55999190803 4165 4165 4165 4165 0
201 20250311 173300 55999190803 4165 4165 4165 4165 0
202 20250311 173200 55999190803 4165 4165 4165 4165 0
203 20250311 173100 55999190803 4165 4165 4165 4165 0
204 20250311 173000 55999190803 4165 4165 4165 4165 0
205 20250311 172900 55999190803 4165 4165 4165 4165 0
206 20250311 172800 55999190803 4165 4165 4165 4165 0
207 20250311 172700 55999190803 4165 4165 4165 4165 0
208 20250311 172600 55999190803 4165 4165 4165 4165 0
209 20250311 172500 55999190803 4165 4165 4165 4165 0
210 20250311 172400 55999190803 4165 4165 4165 4165 0
211 20250311 172300 55999190803 4165 4165 4165 4165 0
212 20250311 172200 55999190803 4165 4165 4165 4165 55688
213 20250311 172100 55999190803 4165 4165 4165 4165 0
214 20250311 172000 55999190803 4165 4165 4165 4165 0
215 20250311 171900 55999190803 4165 4165 4165 4165 0
216 20250311 171800 55999190803 4165 4165 4165 4165 0
217 20250311 171700 55999190803 4165 4165 4165 4165 0
218 20250311 171600 55999190803 4165 4165 4165 4165 0
219 20250311 171500 55999190803 4165 4165 4165 4165 0
220 20250311 171400 55999190803 4165 4165 4165 4165 0
221 20250311 171300 55999190803 4165 4165 4165 4165 0
222 20250311 171200 55999190803 4165 4165 4165 4165 0
223 20250311 171100 55999190803 4165 4165 4165 4165 0
224 20250311 171000 55999190803 4165 4165 4165 4165 0
225 20250311 170900 55999190803 4165 4165 4165 4165 0
226 20250311 170800 55999190803 4165 4165 4165 4165 0
227 20250311 170700 55999190803 4165 4165 4165 4165 0
228 20250311 170600 55999190803 4165 4165 4165 4165 0
229 20250311 170500 55999190803 4165 4165 4165 4165 0
230 20250311 170400 55999190803 4165 4165 4165 4165 0
231 20250311 170300 55999190803 4165 4165 4165 4165 0
232 20250311 170200 55999190803 4165 4165 4165 4165 0
233 20250311 170100 55999190803 4165 4165 4165 4165 0
234 20250311 170000 55999190803 4165 4165 4165 4165 0
235 20250311 165900 55999190803 4165 4165 4165 4165 0
236 20250311 165800 55999190803 4165 4165 4165 4165 0
237 20250311 165700 55999190803 4165 4165 4165 4165 0
238 20250311 165600 55999190803 4165 4165 4165 4165 0
239 20250311 165500 55999190803 4165 4165 4165 4165 0
240 20250311 165400 55999190803 4165 4165 4165 4165 0
241 20250311 165300 55999190803 4165 4165 4165 4165 0
242 20250311 165200 55999190803 4165 4165 4165 4165 55688
243 20250311 165100 55999190803 4165 4165 4165 4165 0
244 20250311 165000 55999190803 4165 4165 4165 4165 0
245 20250311 164900 55999190803 4165 4165 4165 4165 0
246 20250311 164800 55999190803 4165 4165 4165 4165 0
247 20250311 164700 55999190803 4165 4165 4165 4165 0
248 20250311 164600 55999190803 4165 4165 4165 4165 0
249 20250311 164500 55999190803 4165 4165 4165 4165 0
250 20250311 164400 55999190803 4165 4165 4165 4165 0
251 20250311 164300 55999190803 4165 4165 4165 4165 0
252 20250311 164200 55999190803 4165 4165 4165 4165 0
253 20250311 164100 55999190803 4165 4165 4165 4165 0
254 20250311 164000 55999190803 4165 4165 4165 4165 0
255 20250311 163900 55999190803 4165 4165 4165 4165 0
256 20250311 163800 55999190803 4165 4165 4165 4165 0
257 20250311 163700 55999190803 4165 4165 4165 4165 0
258 20250311 163600 55999190803 4165 4165 4165 4165 0
259 20250311 163500 55999190803 4165 4165 4165 4165 0
260 20250311 163400 55999190803 4165 4165 4165 4165 0
261 20250311 163300 55999190803 4165 4165 4165 4165 0
262 20250311 163200 55999190803 4165 4165 4165 4165 0
263 20250311 163100 55999190803 4165 4165 4165 4165 0
264 20250311 163000 55999190803 4165 4165 4165 4165 0
265 20250311 162900 55999190803 4165 4165 4165 4165 0
266 20250311 162800 55999190803 4165 4165 4165 4165 0
267 20250311 162700 55999190803 4165 4165 4165 4165 0
268 20250311 162600 55999190803 4165 4165 4165 4165 0
269 20250311 162500 55999190803 4165 4165 4165 4165 0
270 20250311 162400 55999190803 4165 4165 4165 4165 0
271 20250311 162300 55999190803 4165 4165 4165 4165 0
272 20250311 162200 55999190803 4165 4165 4165 4165 55688
273 20250311 162100 55999190803 4165 4165 4165 4165 0
274 20250311 162000 55999190803 4165 4165 4165 4165 0
275 20250311 161900 55999190803 4165 4165 4165 4165 0
276 20250311 161800 55999190803 4165 4165 4165 4165 0
277 20250311 161700 55999190803 4165 4165 4165 4165 0
278 20250311 161600 55999190803 4165 4165 4165 4165 0
279 20250311 161500 55999190803 4165 4165 4165 4165 0
280 20250311 161400 55999190803 4165 4165 4165 4165 0
281 20250311 161300 55999190803 4165 4165 4165 4165 0
282 20250311 161200 55999190803 4165 4165 4165 4165 0
283 20250311 161100 55999190803 4165 4165 4165 4165 0
284 20250311 161000 55999190803 4165 4165 4165 4165 0
285 20250311 160900 55999190803 4165 4165 4165 4165 0
286 20250311 160800 55999190803 4165 4165 4165 4165 0
287 20250311 160700 55999190803 4165 4165 4165 4165 0
288 20250311 160600 55999190803 4165 4165 4165 4165 0
289 20250311 160500 55999190803 4165 4165 4165 4165 0
290 20250311 160400 55999190803 4165 4165 4165 4165 0
291 20250311 160300 55999190803 4165 4165 4165 4165 0
292 20250311 160200 55999190803 4165 4165 4165 4165 0
293 20250311 160100 55999190803 4165 4165 4165 4165 0
294 20250311 160000 55999190803 4165 4165 4165 4165 0
295 20250311 155900 55999190803 4165 4165 4165 4165 0
296 20250311 155800 55999190803 4165 4165 4165 4165 0
297 20250311 155700 55999190803 4165 4165 4165 4165 0
298 20250311 155600 55999190803 4165 4165 4165 4165 0
299 20250311 155500 55999190803 4165 4165 4165 4165 0
300 20250311 155400 55999190803 4165 4165 4165 4165 0
301 20250311 155300 55999190803 4165 4165 4165 4165 0
302 20250311 155200 55999190803 4165 4165 4165 4165 55688
303 20250311 155100 55999190803 4165 4165 4165 4165 0
304 20250311 155000 55999190803 4165 4165 4165 4165 0
305 20250311 154900 55999190803 4165 4165 4165 4165 0
306 20250311 154800 55999190803 4165 4165 4165 4165 0
307 20250311 154700 55999190803 4165 4165 4165 4165 0
308 20250311 154600 55999190803 4165 4165 4165 4165 0
309 20250311 154500 55999190803 4165 4165 4165 4165 0
310 20250311 154400 55999190803 4165 4165 4165 4165 0
311 20250311 154300 55999190803 4165 4165 4165 4165 0
312 20250311 154200 55999190803 4165 4165 4165 4165 0
313 20250311 154100 55999190803 4165 4165 4165 4165 0
314 20250311 154000 55999190803 4165 4165 4165 4165 0
315 20250311 153900 55999190803 4165 4165 4165 4165 0
316 20250311 153800 55999190803 4165 4165 4165 4165 0
317 20250311 153700 55999190803 4165 4165 4165 4165 0
318 20250311 153600 55999190803 4165 4165 4165 4165 0
319 20250311 153500 55999190803 4165 4165 4165 4165 0
320 20250311 153400 55999190803 4165 4165 4165 4165 0
321 20250311 153300 55999190803 4165 4165 4165 4165 0
322 20250311 153200 55999190803 4165 4165 4165 4165 0
323 20250311 153100 55999190803 4165 4165 4165 4165 0
324 20250311 153000 55999190803 4165 4165 4165 4165 55688
325 20250311 152900 55767250283 4160 4160 4160 4160 0
326 20250311 152800 55767250283 4160 4160 4160 4160 0
327 20250311 152700 55767250283 4160 4160 4160 4160 0
328 20250311 152600 55767250283 4160 4160 4160 4160 0
329 20250311 152500 55767250283 4160 4160 4160 4160 0
330 20250311 152400 55767250283 4160 4160 4160 4160 0
331 20250311 152300 55767250283 4160 4160 4160 4160 0
332 20250311 152200 55767250283 4160 4160 4160 4160 0
333 20250311 152100 55767250283 4160 4160 4160 4160 0
334 20250311 152000 55767250283 4160 4160 4160 4160 0
335 20250311 151900 55767250283 4160 4165 4170 4160 9474
336 20250311 151800 55727824488 4165 4165 4165 4160 9383
337 20250311 151700 55688773881 4160 4165 4170 4160 7961
338 20250311 151600 55655612481 4165 4155 4165 4155 9707
339 20250311 151500 55615216196 4160 4160 4165 4155 10988
340 20250311 151400 55569508276 4165 4160 4167 4160 4354
341 20250311 151300 55551381582 4160 4160 4165 4155 10062
342 20250311 151200 55509525672 4160 4165 4170 4160 4239
343 20250311 151100 55491883557 4165 4160 4165 4155 9048
344 20250311 151000 55454234127 4160 4175 4175 4160 8810
345 20250311 150900 55417507652 4170 4170 4175 4170 1495
346 20250311 150800 55411272602 4170 4170 4175 4170 1736
347 20250311 150700 55404030612 4175 4175 4175 4170 4888
348 20250311 150600 55383628572 4170 4165 4175 4165 1595
349 20250311 150500 55376977392 4165 4165 4170 4160 2611
350 20250311 150400 55366101867 4165 4170 4170 4165 786
351 20250311 150300 55362825492 4165 4165 4170 4165 6693
352 20250311 150200 55334943312 4165 4175 4175 4165 7448
353 20250311 150100 55303901937 4175 4175 4180 4170 2545
354 20250311 150000 55293275682 4165 4160 4180 4160 7283
355 20250311 145900 55262906647 4165 4155 4170 4155 1107
356 20250311 145800 55258295597 4160 4175 4180 4155 20405
357 20250311 145700 55173322002 4175 4180 4180 4175 5386
358 20250311 145600 55150829042 4180 4175 4180 4175 4929
359 20250311 145500 55130226102 4175 4175 4180 4175 4157
360 20250311 145400 55112866747 4180 4175 4180 4175 1539
361 20250311 145300 55106435742 4180 4180 4185 4175 2735
362 20250311 145200 55095011262 4175 4190 4190 4175 6770
363 20250311 145100 55066713557 4190 4190 4195 4185 4156
364 20250311 145000 55049308857 4190 4185 4190 4185 1389
365 20250311 144900 55043489897 4185 4195 4195 4180 5441
366 20250311 144800 55020722682 4195 4185 4200 4185 997
367 20250311 144700 55016540342 4185 4185 4190 4185 523
368 20250311 144600 55014351227 4185 4185 4185 4185 12033
369 20250311 144500 54963993122 4190 4195 4195 4175 14133
370 20250311 144400 54904898802 4195 4187 4195 4185 1918
371 20250311 144300 54896865561 4190 4190 4195 4190 3835
372 20250311 144200 54880792681 4190 4195 4195 4190 7002
373 20250311 144100 54851447531 4195 4195 4195 4190 4816
374 20250311 144000 54831262731 4195 4205 4210 4195 9699
375 20250311 143900 54790551291 4205 4210 4210 4205 2764
376 20250311 143800 54778924161 4210 4210 4210 4205 2562
377 20250311 143700 54768147851 4210 4210 4215 4205 1663
378 20250311 143600 54761151141 4205 4220 4220 4205 4578
379 20250311 143500 54741876862 4225 4210 4225 4210 1228
380 20250311 143400 54736703612 4210 4205 4210 4200 3438
381 20250311 143300 54722259927 4210 4200 4215 4200 7590
382 20250311 143200 54690326572 4205 4215 4215 4205 8437
383 20250311 143100 54654803862 4215 4225 4225 4215 6842
384 20250311 143000 54625945067 4225 4215 4230 4215 2441
385 20250311 142900 54615638817 4210 4215 4220 4210 4041
386 20250311 142800 54598609122 4215 4210 4215 4210 675
387 20250311 142700 54595767252 4210 4205 4215 4205 3551
388 20250311 142600 54580821957 4205 4205 4210 4200 630
389 20250311 142500 54578172211 4200 4205 4210 4200 4166
390 20250311 142400 54560653896 4205 4210 4210 4205 1856
391 20250311 142300 54552848126 4210 4220 4220 4205 6326
392 20250311 142200 54526229121 4220 4222 4225 4215 1051
393 20250311 142100 54521797620 4230 4220 4230 4215 882
394 20250311 142000 54518067325 4230 4230 4230 4215 1859
395 20250311 141900 54510205120 4230 4220 4230 4210 3566
396 20250311 141800 54495171460 4220 4215 4225 4210 2312
397 20250311 141700 54485417023 4215 4220 4235 4215 2115
398 20250311 141600 54476492648 4220 4215 4220 4215 3062
399 20250311 141500 54463582093 4220 4210 4225 4210 3466
400 20250311 141400 54448985768 4210 4235 4235 4210 9036
401 20250311 141300 54410841798 4230 4235 4235 4225 6515
402 20250311 141200 54383285148 4230 4240 4245 4225 11955
403 20250311 141100 54332680038 4240 4235 4250 4230 16621
404 20250311 141000 54262221856 4230 4225 4240 4220 5256
405 20250311 140900 54239983106 4230 4210 4235 4200 5328
406 20250311 140800 54217516076 4210 4195 4210 4195 1038
407 20250311 140700 54213156226 4200 4205 4205 4195 5302
408 20250311 140600 54190902911 4205 4215 4220 4205 3123
409 20250311 140500 54177758461 4210 4215 4225 4210 2427
410 20250311 140400 54167530936 4215 4210 4215 4205 3093
411 20250311 140300 54154514281 4210 4205 4215 4205 372
412 20250311 140200 54152948981 4210 4210 4215 4200 4219
413 20250311 140100 54135203686 4210 4195 4210 4190 5831
414 20250311 140000 54110705981 4195 4200 4200 4190 11184
415 20250311 135900 54063811556 4200 4205 4205 4190 12800
416 20250311 135800 54010062428 4210 4215 4215 4210 4854
417 20250311 135700 53989612423 4215 4220 4220 4215 1002
418 20250311 135600 53985386238 4220 4230 4230 4220 4886
419 20250311 135500 53964745258 4235 4240 4245 4230 3717
420 20250311 135400 53949008863 4245 4240 4245 4240 1945
421 20250311 135300 53940761473 4240 4230 4240 4230 2761
422 20250311 135200 53929073278 4235 4235 4235 4230 2800
423 20250311 135100 53917222008 4230 4235 4235 4230 4954
424 20250311 135000 53896255363 4235 4240 4240 4230 15865
425 20250311 134900 53829060688 4245 4225 4250 4220 13119
426 20250311 134800 53773457827 4220 4215 4225 4215 4509
427 20250311 134700 53754435347 4220 4210 4220 4210 639
428 20250311 134600 53751741502 4215 4215 4215 4210 1357
429 20250311 134500 53746022739 4215 4205 4215 4200 3649
430 20250311 134400 53730668502 4210 4205 4210 4200 2315
431 20250311 134300 53720937722 4205 4195 4205 4195 5873
432 20250311 134200 53696278222 4195 4200 4200 4195 6879
433 20250311 134100 53667394102 4200 4195 4205 4190 669
434 20250311 134000 53664585787 4190 4205 4210 4190 14857
435 20250311 133900 53602216862 4205 4210 4215 4205 4456
436 20250311 133800 53583469707 4210 4205 4210 4200 17050
437 20250311 133700 53511838242 4210 4215 4215 4200 30981
438 20250311 133600 53381450917 4220 4225 4225 4215 7732
439 20250311 133500 53348808272 4225 4235 4240 4225 2599
440 20250311 133400 53337819182 4240 4230 4240 4225 5153
441 20250311 133300 53316037217 4230 4235 4245 4230 5390
442 20250311 133200 53293222897 4245 4235 4245 4230 4420
443 20250311 133100 53274498847 4240 4240 4245 4240 3647
444 20250311 133000 53259035502 4245 4245 4245 4245 447
445 20250311 132900 53257137987 4245 4245 4255 4245 3335
446 20250311 132800 53242975852 4245 4250 4255 4245 3411
447 20250311 132700 53228479132 4250 4242 4255 4242 3612
448 20250311 132600 53213127342 4245 4235 4245 4235 1492
449 20250311 132500 53206800242 4240 4240 4240 4235 6817
450 20250311 132400 53177900752 4245 4240 4247 4240 3462
451 20250311 132300 53163211181 4240 4240 4240 4235 1713
452 20250311 132200 53155948546 4240 4220 4240 4220 4872
453 20250311 132100 53135335061 4220 4220 4225 4220 1393
454 20250311 132000 53129456411 4225 4225 4225 4220 2014
455 20250311 131900 53120957296 4220 4225 4225 4220 1055
456 20250311 131800 53116500326 4230 4225 4230 4220 1802
457 20250311 131700 53108886126 4225 4220 4225 4220 2757
458 20250311 131600 53097251466 4220 4225 4225 4220 2242
459 20250311 131500 53087790196 4225 4225 4225 4220 1647
460 20250311 131400 53080838771 4220 4235 4235 4215 12846
461 20250311 131300 53026630241 4235 4230 4235 4225 1820
462 20250311 131200 53018927886 4230 4220 4230 4220 3117
463 20250311 131100 53005770151 4225 4225 4225 4220 2402
464 20250311 131000 52995622376 4225 4230 4230 4220 19645
465 20250311 130900 52912711916 4225 4225 4230 4225 1751
466 20250311 130800 52905313816 4225 4225 4230 4220 15270
467 20250311 130700 52840816361 4225 4235 4235 4225 3807
468 20250311 130600 52824715561 4235 4230 4235 4225 4363
469 20250311 130500 52806267831 4235 4235 4235 4230 3047
470 20250311 130400 52793377636 4235 4235 4235 4225 2064
471 20250311 130300 52784648341 4235 4230 4235 4230 2731
472 20250311 130200 52773091806 4230 4230 4235 4230 969
473 20250311 130100 52768990266 4230 4235 4235 4230 2540
474 20250311 130000 52758242756 4235 4235 4240 4230 1174
475 20250311 125900 52753270731 4235 4235 4235 4235 922
476 20250311 125800 52749366061 4240 4240 4240 4230 666
477 20250311 125700 52746545006 4240 4230 4240 4230 1548
478 20250311 125600 52739995846 4230 4235 4235 4225 11132
479 20250311 125500 52692939531 4235 4245 4245 4235 2521
480 20250311 125400 52682257861 4245 4240 4245 4240 517
481 20250311 125300 52680064611 4240 4235 4240 4235 2561
482 20250311 125200 52669210438 4235 4245 4245 4230 1019
483 20250311 125100 52664892238 4245 4240 4245 4240 1200
484 20250311 125000 52659803668 4240 4230 4245 4225 5277
485 20250311 124900 52637468154 4225 4220 4225 4215 10716
486 20250311 124800 52592248384 4220 4220 4225 4220 3782
487 20250311 124700 52576287654 4225 4230 4230 4220 15331
488 20250311 124600 52511537339 4230 4240 4240 4230 7695
489 20250311 124500 52478974624 4240 4245 4255 4230 19634
490 20250311 124400 52395702359 4250 4260 4260 4245 27512
491 20250311 124300 52278759484 4255 4265 4265 4255 1899
492 20250311 124200 52270671484 4260 4260 4265 4255 2036
493 20250311 124100 52261998269 4260 4260 4265 4255 2654
494 20250311 124000 52250695499 4265 4265 4265 4255 7864
495 20250311 123900 52217208509 4265 4260 4265 4255 2386
496 20250311 123800 52207047089 4260 4260 4265 4255 1189
497 20250311 123700 52201982609 4260 4265 4265 4255 1640
498 20250311 123600 52194997089 4265 4260 4265 4260 166
499 20250311 123500 52194289764 4265 4265 4265 4260 1037
500 20250311 123400 52189871859 4265 4255 4265 4250 5103
501 20250311 123300 52168151799 4250 4260 4260 4250 7156
502 20250311 123200 52137730859 4260 4255 4260 4250 4885
503 20250311 123100 52116944779 4260 4260 4260 4250 8526
504 20250311 123000 52080661849 4265 4260 4265 4260 2036
505 20250311 122900 52071986409 4260 4260 4270 4255 3546
506 20250311 122800 52056887034 4260 4265 4270 4255 12720
507 20250311 122700 52002694324 4265 4265 4270 4260 2845
508 20250311 122600 51990571929 4270 4270 4280 4265 7403
509 20250311 122500 51958975729 4270 4265 4270 4255 3568
510 20250311 122400 51943750884 4255 4270 4280 4255 9685
511 20250311 122300 51902471564 4255 4265 4280 4255 8632
512 20250311 122200 51865614734 4255 4275 4280 4245 39071
513 20250311 122100 51699189834 4270 4290 4290 4270 8644
514 20250311 122000 51662242467 4290 4275 4295 4265 14577
515 20250311 121900 51599944642 4275 4300 4300 4270 20068
516 20250311 121800 51514023607 4295 4285 4310 4285 10345
517 20250311 121700 51469597407 4285 4290 4305 4285 13159
518 20250311 121600 51413086037 4290 4335 4335 4280 42905
519 20250311 121500 51228526597 4335 4330 4335 4325 1274
520 20250311 121400 51223011512 4325 4325 4330 4325 2547
521 20250311 121300 51211994157 4325 4325 4330 4325 4635
522 20250311 121200 51191941704 4330 4332 4335 4325 2064
523 20250311 121100 51182998703 4332 4335 4335 4330 712
524 20250311 121000 51179912945 4325 4330 4335 4325 2434
525 20250311 120900 51169376490 4330 4340 4345 4325 3499
526 20250311 120800 51154211485 4340 4335 4340 4325 1133
527 20250311 120700 51149301460 4335 4325 4335 4325 1418
528 20250311 120600 51143162195 4325 4325 4335 4315 16698
529 20250311 120500 51071029000 4325 4340 4345 4325 6914
530 20250311 120400 51041107615 4345 4340 4345 4325 17583
531 20250311 120300 50964912475 4335 4340 4345 4335 2412
532 20250311 120200 50954444490 4345 4350 4350 4340 4600
533 20250311 120100 50934475730 4350 4340 4350 4340 2581
534 20250311 120000 50923272240 4350 4350 4355 4340 3114
535 20250311 115900 50909748190 4355 4355 4360 4345 2563
536 20250311 115800 50898589875 4360 4355 4360 4345 2172
537 20250311 115700 50889146255 4365 4355 4365 4345 2636
538 20250311 115600 50877664410 4350 4340 4355 4340 4148
539 20250311 115500 50859654590 4340 4350 4350 4335 6798
540 20250311 115400 50830152650 4350 4355 4360 4340 4516
541 20250311 115300 50810517475 4360 4360 4365 4355 2365
542 20250311 115200 50800207075 4360 4350 4360 4350 2432
543 20250311 115100 50789610205 4355 4350 4355 4350 637
544 20250311 115000 50786836910 4355 4355 4355 4340 4420
545 20250311 114900 50767629030 4350 4355 4360 4350 4658
546 20250311 114800 50747360490 4355 4355 4355 4350 196
547 20250311 114700 50746507414 4355 4350 4355 4345 2744
548 20250311 114600 50734566159 4355 4350 4355 4345 1576
549 20250311 114500 50727706109 4350 4350 4355 4340 3466
550 20250311 114400 50712652044 4355 4345 4355 4340 2198
551 20250311 114300 50703102319 4345 4355 4370 4345 1437
552 20250311 114200 50696836924 4370 4350 4370 4350 9270
553 20250311 114100 50656383284 4350 4355 4355 4345 1868
554 20250311 114000 50648259174 4355 4360 4360 4345 7257
555 20250311 113900 50616695549 4360 4365 4370 4355 15213
556 20250311 113800 50550364229 4365 4350 4365 4345 12667
557 20250311 113700 50495212473 4350 4355 4355 4345 5156
558 20250311 113600 50472781728 4360 4340 4370 4330 22295
559 20250311 113500 50375922438 4340 4335 4340 4335 2360
560 20250311 113400 50365687768 4340 4335 4340 4335 8230
561 20250311 113300 50329983488 4335 4330 4340 4325 17332
562 20250311 113200 50254941138 4330 4340 4345 4325 25171
563 20250311 113100 50146003500 4335 4330 4350 4325 10936
564 20250311 113000 50098600564 4330 4340 4345 4325 16707
565 20250311 112900 50026233249 4345 4350 4355 4330 34876
566 20250311 112800 49875002394 4350 4355 4370 4350 7019
567 20250311 112700 49844425710 4360 4365 4370 4350 8543
568 20250311 112600 49807241135 4365 4375 4380 4355 7490
569 20250311 112500 49774535445 4375 4360 4375 4360 3242
570 20250311 112400 49760374363 4365 4365 4370 4355 5251
571 20250311 112300 49737469888 4355 4380 4380 4340 22718
572 20250311 112200 49638619308 4380 4385 4385 4350 24114
573 20250311 112100 49533301323 4380 4375 4390 4370 3036
574 20250311 112000 49520015978 4370 4370 4375 4365 3334
575 20250311 111900 49505446103 4365 4375 4385 4365 17635
576 20250311 111800 49428388403 4375 4400 4405 4370 17061
577 20250311 111700 49353622463 4405 4410 4410 4400 2850
578 20250311 111600 49341067723 4410 4395 4410 4395 2154
579 20250311 111500 49331587771 4395 4390 4395 4385 4348
580 20250311 111400 49312496016 4390 4395 4400 4385 6475
581 20250311 111300 49284059261 4395 4415 4415 4360 29619
582 20250311 111200 49154248136 4415 4415 4420 4410 5486
583 20250311 111100 49130031591 4420 4422 4422 4415 8147
584 20250311 111000 49094044381 4425 4430 4430 4415 3425
585 20250311 110900 49078902071 4430 4425 4435 4420 2917
586 20250311 110800 49065981806 4420 4425 4425 4415 971
587 20250311 110700 49061688356 4430 4415 4430 4415 3921
588 20250311 110600 49044353714 4415 4420 4425 4410 10042
589 20250311 110500 48999958754 4420 4430 4435 4420 12837
590 20250311 110400 48943136074 4435 4410 4435 4405 11668
591 20250311 110300 48891562199 4410 4390 4410 4390 3861
592 20250311 110200 48874563544 4390 4415 4415 4385 16725
593 20250311 110100 48801007024 4410 4420 4430 4410 6543
594 20250311 110000 48772092179 4420 4425 4430 4415 10417
595 20250311 105900 48726007024 4425 4425 4435 4425 5630
596 20250311 105800 48701076554 4425 4430 4445 4425 32628
597 20250311 105700 48556449640 4435 4422 4435 4420 24457
598 20250311 105600 48448139680 4425 4395 4435 4380 31766
599 20250311 105500 48307952835 4395 4395 4395 4390 5530
600 20250311 105400 48283663695 4390 4385 4400 4380 6536
601 20250311 105300 48254969655 4385 4375 4390 4375 8130
602 20250311 105200 48219348950 4375 4380 4385 4365 4693
603 20250311 105100 48198823870 4370 4380 4390 4360 28994
604 20250311 105000 48072065540 4380 4395 4400 4375 17101
605 20250311 104900 47997054640 4400 4395 4405 4390 14018
606 20250311 104800 47935425285 4390 4400 4400 4375 18600
607 20250311 104700 47853897255 4400 4405 4410 4375 36487
608 20250311 104600 47693827318 4405 4400 4415 4390 20444
609 20250311 104500 47603750403 4390 4400 4400 4385 34067
610 20250311 104400 47454126018 4390 4410 4420 4385 48343
611 20250311 104300 47241344070 4415 4420 4420 4400 64534
612 20250311 104200 46956736983 4420 4480 4480 4415 105122
613 20250311 104100 46489692212 4480 4475 4495 4475 25590
614 20250311 104000 46375092547 4480 4505 4515 4480 39576
615 20250311 103900 46197105266 4510 4510 4515 4495 8417
616 20250311 103800 46159184211 4505 4515 4515 4490 16531
617 20250311 103700 46084721586 4515 4515 4520 4495 10869
618 20250311 103600 46035689911 4515 4495 4520 4485 44483
619 20250311 103500 45835499068 4495 4490 4500 4485 19941
620 20250311 103400 45745937199 4495 4510 4510 4480 23447
621 20250311 103300 45640586919 4505 4515 4520 4475 55753
622 20250311 103200 45389952424 4520 4530 4530 4500 63236
623 20250311 103100 45104846799 4530 4535 4555 4515 59593
624 20250311 103000 44835072109 4535 4555 4580 4530 69899
625 20250311 102900 44517051060 4550 4615 4622 4530 106858
626 20250311 102800 44029201415 4615 4625 4650 4615 35021
627 20250311 102700 43867277958 4620 4620 4700 4605 155186
628 20250311 102600 43143973968 4620 4635 4640 4620 32019
629 20250311 102500 42995905305 4635 4640 4680 4620 39901
630 20250311 102400 42810405765 4640 4630 4670 4625 26639
631 20250311 102300 42686619195 4630 4675 4675 4625 32827
632 20250311 102200 42534077781 4675 4630 4675 4615 86608
633 20250311 102100 42131556122 4625 4655 4660 4620 28859
634 20250311 102000 41997778682 4645 4650 4680 4620 85479
635 20250311 101900 41600310849 4650 4675 4700 4640 95937
636 20250311 101800 41152672549 4685 4685 4690 4640 99024
637 20250311 101700 40690266874 4685 4660 4700 4640 239670
638 20250311 101600 39569557451 4660 4605 4665 4605 174694
639 20250311 101500 38758650461 4605 4590 4605 4560 54523
640 20250311 101400 38509126726 4585 4600 4605 4585 20918
641 20250311 101300 38413083961 4610 4600 4620 4585 11517
642 20250311 101200 38360076651 4595 4610 4620 4580 38604
643 20250311 101100 38182581888 4610 4635 4635 4580 77559
644 20250311 101000 37825220018 4635 4620 4645 4610 70660
645 20250311 100900 37498108523 4625 4645 4645 4610 90357
646 20250311 100800 37079963177 4645 4565 4670 4555 321079
647 20250311 100700 35593894627 4565 4580 4585 4550 27374
648 20250311 100600 35468839554 4560 4585 4590 4545 24196
649 20250311 100500 35358226032 4585 4560 4585 4560 28152
650 20250311 100400 35229406906 4560 4535 4590 4535 52878
651 20250311 100300 34987558724 4530 4540 4545 4530 8642
652 20250311 100200 34948372704 4540 4540 4550 4530 10554
653 20250311 100100 34900473534 4540 4545 4555 4525 18416
654 20250311 100000 34816950872 4545 4580 4580 4545 13742
655 20250311 095900 34754350582 4580 4550 4580 4540 26532
656 20250311 095800 34633271292 4550 4545 4560 4535 5833
657 20250311 095700 34606744902 4535 4555 4555 4530 11240
658 20250311 095600 34555696822 4555 4555 4560 4550 12470
659 20250311 095500 34498910792 4555 4575 4575 4555 18393
660 20250311 095400 34414936077 4575 4565 4590 4565 17925
661 20250311 095300 34332817878 4570 4590 4590 4555 21829
662 20250311 095200 34233094273 4590 4550 4600 4545 68714
663 20250311 095100 33918166504 4560 4540 4565 4525 15613
664 20250311 095000 33847256191 4545 4525 4545 4525 8847
665 20250311 094900 33807126486 4525 4515 4535 4515 15391
666 20250311 094800 33737488761 4520 4555 4555 4515 27741
667 20250311 094700 33611700296 4555 4570 4570 4555 14339
668 20250311 094600 33546277746 4565 4580 4580 4565 23482
669 20250311 094500 33438849421 4580 4590 4595 4570 19519
670 20250311 094400 33349410466 4595 4570 4595 4565 29258
671 20250311 094300 33215193645 4565 4555 4567 4545 10312
672 20250311 094200 33168260645 4550 4585 4585 4550 32380
673 20250311 094100 33020326694 4590 4565 4590 4550 59480
674 20250311 094000 32747991760 4565 4525 4565 4525 32508
675 20250311 093900 32600292375 4525 4515 4525 4500 21828
676 20250311 093800 32501912005 4515 4545 4545 4515 17571
677 20250311 093700 32422394928 4545 4560 4560 4540 33115
678 20250311 093600 32271730968 4555 4550 4560 4545 21683
679 20250311 093500 32172994948 4550 4575 4575 4545 29694
680 20250311 093400 32037655605 4575 4560 4575 4525 92178
681 20250311 093300 31618253514 4560 4500 4560 4490 73806
682 20250311 093200 31283852544 4500 4525 4525 4495 23892
683 20250311 093100 31176139194 4525 4490 4545 4480 48377
684 20250311 093000 30957819013 4490 4480 4500 4475 18441
685 20250311 092900 30875046936 4480 4495 4500 4475 40873
686 20250311 092800 30691827681 4500 4510 4510 4490 18147
687 20250311 092700 30610183396 4515 4485 4515 4475 50494
688 20250311 092600 30383428516 4485 4515 4525 4480 74140
689 20250311 092500 30050076961 4505 4530 4530 4475 142522
690 20250311 092400 29408113764 4535 4570 4580 4525 117943
691 20250311 092300 28871427824 4575 4560 4620 4555 88451
692 20250311 092200 28465311872 4555 4605 4605 4555 63003
693 20250311 092100 28176616937 4605 4590 4605 4575 52933
694 20250311 092000 27933599673 4585 4555 4600 4550 54360
695 20250311 091900 27684701868 4555 4590 4595 4540 136411
696 20250311 091800 27062903811 4595 4600 4615 4585 73952
697 20250311 091700 26722885386 4605 4600 4640 4600 58302
698 20250311 091600 26453758290 4600 4600 4640 4590 131179
699 20250311 091500 25848152488 4600 4655 4695 4565 222219
700 20250311 091400 24819185647 4660 4710 4730 4630 231713
701 20250311 091300 23734243709 4705 4695 4760 4680 535949
702 20250311 091200 21202147887 4695 4660 4725 4650 254384
703 20250311 091100 20009449533 4660 4645 4680 4640 145896
704 20250311 091000 19329424355 4645 4710 4725 4635 318066
705 20250311 090900 17841103375 4700 4685 4715 4630 366901
706 20250311 090800 16127556699 4690 4600 4710 4585 456788
707 20250311 090700 14002105068 4595 4580 4630 4575 210545
708 20250311 090600 13031827181 4585 4550 4620 4540 191530
709 20250311 090500 12152446918 4550 4580 4595 4535 174039
710 20250311 090400 11358026395 4575 4610 4610 4565 190135
711 20250311 090300 10485181463 4615 4635 4655 4595 359461
712 20250311 090200 8823123734 4645 4535 4680 4500 827234
713 20250311 090100 5017797325 4540 4360 4555 4350 700991
714 20250311 090000 1884389635 4350 4450 4460 4325 427216