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

730
267320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210800,1944678399,2920,2920,2920,2920,9998
20250311,210700,1944678399,2920,2920,2920,2920,0
20250311,210600,1944678399,2920,2920,2920,2920,0
20250311,210500,1944678399,2920,2920,2920,2920,0
20250311,210400,1944678399,2920,2920,2920,2920,0
20250311,210300,1944678399,2920,2920,2920,2920,0
20250311,210200,1944678399,2920,2920,2920,2920,0
20250311,210100,1944678399,2920,2920,2920,2920,0
20250311,210000,1944678399,2920,2920,2920,2920,0
20250311,205900,1944678399,2920,2920,2920,2920,0
20250311,205800,1944678399,2920,2920,2920,2920,0
20250311,205700,1944678399,2920,2920,2920,2920,0
20250311,205600,1944678399,2920,2920,2920,2920,0
20250311,205500,1944678399,2920,2920,2920,2920,0
20250311,205400,1944678399,2920,2920,2920,2920,0
20250311,205300,1944678399,2920,2920,2920,2920,0
20250311,205200,1944678399,2920,2920,2920,2920,0
20250311,205100,1944678399,2920,2920,2920,2920,0
20250311,205000,1944678399,2920,2920,2920,2920,0
20250311,204900,1944678399,2920,2920,2920,2920,0
20250311,204800,1944678399,2920,2920,2920,2920,0
20250311,204700,1944678399,2920,2920,2920,2920,0
20250311,204600,1944678399,2920,2920,2920,2920,0
20250311,204500,1944678399,2920,2920,2920,2920,0
20250311,204400,1944678399,2920,2920,2920,2920,0
20250311,204300,1944678399,2920,2920,2920,2920,0
20250311,204200,1944678399,2920,2920,2920,2920,0
20250311,204100,1944678399,2920,2920,2920,2920,0
20250311,204000,1944678399,2920,2920,2920,2920,0
20250311,203900,1944678399,2920,2920,2920,2920,0
20250311,203800,1944678399,2920,2920,2920,2920,9998
20250311,203700,1944678399,2920,2920,2920,2920,0
20250311,203600,1944678399,2920,2920,2920,2920,0
20250311,203500,1944678399,2920,2920,2920,2920,0
20250311,203400,1944678399,2920,2920,2920,2920,0
20250311,203300,1944678399,2920,2920,2920,2920,0
20250311,203200,1944678399,2920,2920,2920,2920,0
20250311,203100,1944678399,2920,2920,2920,2920,0
20250311,203000,1944678399,2920,2920,2920,2920,0
20250311,202900,1944678399,2920,2920,2920,2920,0
20250311,202800,1944678399,2920,2920,2920,2920,0
20250311,202700,1944678399,2920,2920,2920,2920,0
20250311,202600,1944678399,2920,2920,2920,2920,0
20250311,202500,1944678399,2920,2920,2920,2920,0
20250311,202400,1944678399,2920,2920,2920,2920,0
20250311,202300,1944678399,2920,2920,2920,2920,0
20250311,202200,1944678399,2920,2920,2920,2920,0
20250311,202100,1944678399,2920,2920,2920,2920,0
20250311,202000,1944678399,2920,2920,2920,2920,0
20250311,201900,1944678399,2920,2920,2920,2920,0
20250311,201800,1944678399,2920,2920,2920,2920,0
20250311,201700,1944678399,2920,2920,2920,2920,0
20250311,201600,1944678399,2920,2920,2920,2920,0
20250311,201500,1944678399,2920,2920,2920,2920,0
20250311,201400,1944678399,2920,2920,2920,2920,0
20250311,201300,1944678399,2920,2920,2920,2920,0
20250311,201200,1944678399,2920,2920,2920,2920,0
20250311,201100,1944678399,2920,2920,2920,2920,0
20250311,201000,1944678399,2920,2920,2920,2920,0
20250311,200900,1944678399,2920,2920,2920,2920,0
20250311,200800,1944678399,2920,2920,2920,2920,9998
20250311,200700,1944678399,2920,2920,2920,2920,0
20250311,200600,1944678399,2920,2920,2920,2920,0
20250311,200500,1944678399,2920,2920,2920,2920,0
20250311,200400,1944678399,2920,2920,2920,2920,0
20250311,200300,1944678399,2920,2920,2920,2920,0
20250311,200200,1944678399,2920,2920,2920,2920,0
20250311,200100,1944678399,2920,2920,2920,2920,0
20250311,200000,1944678399,2920,2920,2920,2920,0
20250311,195900,1944678399,2920,2920,2920,2920,0
20250311,195800,1944678399,2920,2920,2920,2920,0
20250311,195700,1944678399,2920,2920,2920,2920,0
20250311,195600,1944678399,2920,2920,2920,2920,0
20250311,195500,1944678399,2920,2920,2920,2920,0
20250311,195400,1944678399,2920,2920,2920,2920,0
20250311,195300,1944678399,2920,2920,2920,2920,0
20250311,195200,1944678399,2920,2920,2920,2920,0
20250311,195100,1944678399,2920,2920,2920,2920,0
20250311,195000,1944678399,2920,2920,2920,2920,0
20250311,194900,1944678399,2920,2920,2920,2920,0
20250311,194800,1944678399,2920,2920,2920,2920,0
20250311,194700,1944678399,2920,2920,2920,2920,0
20250311,194600,1944678399,2920,2920,2920,2920,0
20250311,194500,1944678399,2920,2920,2920,2920,0
20250311,194400,1944678399,2920,2920,2920,2920,0
20250311,194300,1944678399,2920,2920,2920,2920,0
20250311,194200,1944678399,2920,2920,2920,2920,0
20250311,194100,1944678399,2920,2920,2920,2920,0
20250311,194000,1944678399,2920,2920,2920,2920,0
20250311,193900,1944678399,2920,2920,2920,2920,0
20250311,193800,1944678399,2920,2920,2920,2920,9998
20250311,193700,1944678399,2920,2920,2920,2920,0
20250311,193600,1944678399,2920,2920,2920,2920,0
20250311,193500,1944678399,2920,2920,2920,2920,0
20250311,193400,1944678399,2920,2920,2920,2920,0
20250311,193300,1944678399,2920,2920,2920,2920,0
20250311,193200,1944678399,2920,2920,2920,2920,0
20250311,193100,1944678399,2920,2920,2920,2920,0
20250311,193000,1944678399,2920,2920,2920,2920,0
20250311,192900,1944678399,2920,2920,2920,2920,0
20250311,192800,1944678399,2920,2920,2920,2920,0
20250311,192700,1944678399,2920,2920,2920,2920,0
20250311,192600,1944678399,2920,2920,2920,2920,0
20250311,192500,1944678399,2920,2920,2920,2920,0
20250311,192400,1944678399,2920,2920,2920,2920,0
20250311,192300,1944678399,2920,2920,2920,2920,0
20250311,192200,1944678399,2920,2920,2920,2920,0
20250311,192100,1944678399,2920,2920,2920,2920,0
20250311,192000,1944678399,2920,2920,2920,2920,0
20250311,191900,1944678399,2920,2920,2920,2920,0
20250311,191800,1944678399,2920,2920,2920,2920,0
20250311,191700,1944678399,2920,2920,2920,2920,0
20250311,191600,1944678399,2920,2920,2920,2920,0
20250311,191500,1944678399,2920,2920,2920,2920,0
20250311,191400,1944678399,2920,2920,2920,2920,0
20250311,191300,1944678399,2920,2920,2920,2920,0
20250311,191200,1944678399,2920,2920,2920,2920,0
20250311,191100,1944678399,2920,2920,2920,2920,0
20250311,191000,1944678399,2920,2920,2920,2920,0
20250311,190900,1944678399,2920,2920,2920,2920,0
20250311,190800,1944678399,2920,2920,2920,2920,9998
20250311,190700,1944678399,2920,2920,2920,2920,0
20250311,190600,1944678399,2920,2920,2920,2920,0
20250311,190500,1944678399,2920,2920,2920,2920,0
20250311,190400,1944678399,2920,2920,2920,2920,0
20250311,190300,1944678399,2920,2920,2920,2920,0
20250311,190200,1944678399,2920,2920,2920,2920,0
20250311,190100,1944678399,2920,2920,2920,2920,0
20250311,190000,1944678399,2920,2920,2920,2920,0
20250311,185900,1944678399,2920,2920,2920,2920,0
20250311,185800,1944678399,2920,2920,2920,2920,0
20250311,185700,1944678399,2920,2920,2920,2920,0
20250311,185600,1944678399,2920,2920,2920,2920,0
20250311,185500,1944678399,2920,2920,2920,2920,0
20250311,185400,1944678399,2920,2920,2920,2920,0
20250311,185300,1944678399,2920,2920,2920,2920,0
20250311,185200,1944678399,2920,2920,2920,2920,0
20250311,185100,1944678399,2920,2920,2920,2920,0
20250311,185000,1944678399,2920,2920,2920,2920,0
20250311,184900,1944678399,2920,2920,2920,2920,0
20250311,184800,1944678399,2920,2920,2920,2920,0
20250311,184700,1944678399,2920,2920,2920,2920,0
20250311,184600,1944678399,2920,2920,2920,2920,0
20250311,184500,1944678399,2920,2920,2920,2920,0
20250311,184400,1944678399,2920,2920,2920,2920,0
20250311,184300,1944678399,2920,2920,2920,2920,0
20250311,184200,1944678399,2920,2920,2920,2920,0
20250311,184100,1944678399,2920,2920,2920,2920,0
20250311,184000,1944678399,2920,2920,2920,2920,0
20250311,183900,1944678399,2920,2920,2920,2920,0
20250311,183800,1944678399,2920,2920,2920,2920,9998
20250311,183700,1944678399,2920,2920,2920,2920,0
20250311,183600,1944678399,2920,2920,2920,2920,0
20250311,183500,1944678399,2920,2920,2920,2920,0
20250311,183400,1944678399,2920,2920,2920,2920,0
20250311,183300,1944678399,2920,2920,2920,2920,0
20250311,183200,1944678399,2920,2920,2920,2920,0
20250311,183100,1944678399,2920,2920,2920,2920,0
20250311,183000,1944678399,2920,2920,2920,2920,0
20250311,182900,1944678399,2920,2920,2920,2920,0
20250311,182800,1944678399,2920,2920,2920,2920,0
20250311,182700,1944678399,2920,2920,2920,2920,0
20250311,182600,1944678399,2920,2920,2920,2920,0
20250311,182500,1944678399,2920,2920,2920,2920,0
20250311,182400,1944678399,2920,2920,2920,2920,0
20250311,182300,1944678399,2920,2920,2920,2920,0
20250311,182200,1944678399,2920,2920,2920,2920,0
20250311,182100,1944678399,2920,2920,2920,2920,0
20250311,182000,1944678399,2920,2920,2920,2920,0
20250311,181900,1944678399,2920,2920,2920,2920,0
20250311,181800,1944678399,2920,2920,2920,2920,0
20250311,181700,1944678399,2920,2920,2920,2920,0
20250311,181600,1944678399,2920,2920,2920,2920,0
20250311,181500,1944678399,2920,2920,2920,2920,0
20250311,181400,1944678399,2920,2920,2920,2920,0
20250311,181300,1944678399,2920,2920,2920,2920,0
20250311,181200,1944678399,2920,2920,2920,2920,0
20250311,181100,1944678399,2920,2920,2920,2920,0
20250311,181000,1944678399,2920,2920,2920,2920,0
20250311,180900,1944678399,2920,2920,2920,2920,0
20250311,180800,1944678399,2920,2920,2920,2920,9998
20250311,180700,1944678399,2920,2920,2920,2920,0
20250311,180600,1944678399,2920,2920,2920,2920,0
20250311,180500,1944678399,2920,2920,2920,2920,0
20250311,180400,1944678399,2920,2920,2920,2920,0
20250311,180300,1944678399,2920,2920,2920,2920,0
20250311,180200,1944678399,2920,2920,2920,2920,0
20250311,180100,1944678399,2920,2920,2920,2920,0
20250311,180000,1944678399,2920,2920,2920,2920,0
20250311,175900,1944678399,2920,2920,2920,2920,0
20250311,175800,1944678399,2920,2920,2920,2920,0
20250311,175700,1944678399,2920,2920,2920,2920,0
20250311,175600,1944678399,2920,2920,2920,2920,0
20250311,175500,1944678399,2920,2920,2920,2920,0
20250311,175400,1944678399,2920,2920,2920,2920,0
20250311,175300,1944678399,2920,2920,2920,2920,0
20250311,175200,1944678399,2920,2920,2920,2920,0
20250311,175100,1944678399,2920,2920,2920,2920,0
20250311,175000,1944678399,2920,2920,2920,2920,0
20250311,174900,1944678399,2920,2920,2920,2920,0
20250311,174800,1944678399,2920,2920,2920,2920,0
20250311,174700,1944678399,2920,2920,2920,2920,0
20250311,174600,1944678399,2920,2920,2920,2920,0
20250311,174500,1944678399,2920,2920,2920,2920,0
20250311,174400,1944678399,2920,2920,2920,2920,0
20250311,174300,1944678399,2920,2920,2920,2920,0
20250311,174200,1944678399,2920,2920,2920,2920,0
20250311,174100,1944678399,2920,2920,2920,2920,0
20250311,174000,1944678399,2920,2920,2920,2920,0
20250311,173900,1944678399,2920,2920,2920,2920,0
20250311,173800,1944678399,2920,2920,2920,2920,9998
20250311,173700,1944678399,2920,2920,2920,2920,0
20250311,173600,1944678399,2920,2920,2920,2920,0
20250311,173500,1944678399,2920,2920,2920,2920,0
20250311,173400,1944678399,2920,2920,2920,2920,0
20250311,173300,1944678399,2920,2920,2920,2920,0
20250311,173200,1944678399,2920,2920,2920,2920,0
20250311,173100,1944678399,2920,2920,2920,2920,0
20250311,173000,1944678399,2920,2920,2920,2920,0
20250311,172900,1944678399,2920,2920,2920,2920,0
20250311,172800,1944678399,2920,2920,2920,2920,0
20250311,172700,1944678399,2920,2920,2920,2920,0
20250311,172600,1944678399,2920,2920,2920,2920,0
20250311,172500,1944678399,2920,2920,2920,2920,0
20250311,172400,1944678399,2920,2920,2920,2920,0
20250311,172300,1944678399,2920,2920,2920,2920,0
20250311,172200,1944678399,2920,2920,2920,2920,0
20250311,172100,1944678399,2920,2920,2920,2920,0
20250311,172000,1944678399,2920,2920,2920,2920,0
20250311,171900,1944678399,2920,2920,2920,2920,0
20250311,171800,1944678399,2920,2920,2920,2920,0
20250311,171700,1944678399,2920,2920,2920,2920,0
20250311,171600,1944678399,2920,2920,2920,2920,0
20250311,171500,1944678399,2920,2920,2920,2920,0
20250311,171400,1944678399,2920,2920,2920,2920,0
20250311,171300,1944678399,2920,2920,2920,2920,0
20250311,171200,1944678399,2920,2920,2920,2920,0
20250311,171100,1944678399,2920,2920,2920,2920,0
20250311,171000,1944678399,2920,2920,2920,2920,0
20250311,170900,1944678399,2920,2920,2920,2920,0
20250311,170800,1944678399,2920,2920,2920,2920,9998
20250311,170700,1944678399,2920,2920,2920,2920,0
20250311,170600,1944678399,2920,2920,2920,2920,0
20250311,170500,1944678399,2920,2920,2920,2920,0
20250311,170400,1944678399,2920,2920,2920,2920,0
20250311,170300,1944678399,2920,2920,2920,2920,0
20250311,170200,1944678399,2920,2920,2920,2920,0
20250311,170100,1944678399,2920,2920,2920,2920,0
20250311,170000,1944678399,2920,2920,2920,2920,0
20250311,165900,1944678399,2920,2920,2920,2920,0
20250311,165800,1944678399,2920,2920,2920,2920,0
20250311,165700,1944678399,2920,2920,2920,2920,0
20250311,165600,1944678399,2920,2920,2920,2920,0
20250311,165500,1944678399,2920,2920,2920,2920,0
20250311,165400,1944678399,2920,2920,2920,2920,0
20250311,165300,1944678399,2920,2920,2920,2920,0
20250311,165200,1944678399,2920,2920,2920,2920,0
20250311,165100,1944678399,2920,2920,2920,2920,0
20250311,165000,1944678399,2920,2920,2920,2920,0
20250311,164900,1944678399,2920,2920,2920,2920,0
20250311,164800,1944678399,2920,2920,2920,2920,0
20250311,164700,1944678399,2920,2920,2920,2920,0
20250311,164600,1944678399,2920,2920,2920,2920,0
20250311,164500,1944678399,2920,2920,2920,2920,0
20250311,164400,1944678399,2920,2920,2920,2920,0
20250311,164300,1944678399,2920,2920,2920,2920,0
20250311,164200,1944678399,2920,2920,2920,2920,0
20250311,164100,1944678399,2920,2920,2920,2920,0
20250311,164000,1944678399,2920,2920,2920,2920,0
20250311,163900,1944678399,2920,2920,2920,2920,0
20250311,163800,1944678399,2920,2920,2920,2920,9998
20250311,163700,1944678399,2920,2920,2920,2920,0
20250311,163600,1944678399,2920,2920,2920,2920,0
20250311,163500,1944678399,2920,2920,2920,2920,0
20250311,163400,1944678399,2920,2920,2920,2920,0
20250311,163300,1944678399,2920,2920,2920,2920,0
20250311,163200,1944678399,2920,2920,2920,2920,0
20250311,163100,1944678399,2920,2920,2920,2920,0
20250311,163000,1944678399,2920,2920,2920,2920,0
20250311,162900,1944678399,2920,2920,2920,2920,0
20250311,162800,1944678399,2920,2920,2920,2920,0
20250311,162700,1944678399,2920,2920,2920,2920,0
20250311,162600,1944678399,2920,2920,2920,2920,0
20250311,162500,1944678399,2920,2920,2920,2920,0
20250311,162400,1944678399,2920,2920,2920,2920,0
20250311,162300,1944678399,2920,2920,2920,2920,0
20250311,162200,1944678399,2920,2920,2920,2920,0
20250311,162100,1944678399,2920,2920,2920,2920,0
20250311,162000,1944678399,2920,2920,2920,2920,0
20250311,161900,1944678399,2920,2920,2920,2920,0
20250311,161800,1944678399,2920,2920,2920,2920,0
20250311,161700,1944678399,2920,2920,2920,2920,0
20250311,161600,1944678399,2920,2920,2920,2920,0
20250311,161500,1944678399,2920,2920,2920,2920,0
20250311,161400,1944678399,2920,2920,2920,2920,0
20250311,161300,1944678399,2920,2920,2920,2920,0
20250311,161200,1944678399,2920,2920,2920,2920,0
20250311,161100,1944678399,2920,2920,2920,2920,0
20250311,161000,1944678399,2920,2920,2920,2920,0
20250311,160900,1944678399,2920,2920,2920,2920,0
20250311,160800,1944678399,2920,2920,2920,2920,9998
20250311,160700,1944678399,2920,2920,2920,2920,0
20250311,160600,1944678399,2920,2920,2920,2920,0
20250311,160500,1944678399,2920,2920,2920,2920,0
20250311,160400,1944678399,2920,2920,2920,2920,0
20250311,160300,1944678399,2920,2920,2920,2920,0
20250311,160200,1944678399,2920,2920,2920,2920,0
20250311,160100,1944678399,2920,2920,2920,2920,0
20250311,160000,1944678399,2920,2920,2920,2920,0
20250311,155900,1944678399,2920,2920,2920,2920,0
20250311,155800,1944678399,2920,2920,2920,2920,0
20250311,155700,1944678399,2920,2920,2920,2920,0
20250311,155600,1944678399,2920,2920,2920,2920,0
20250311,155500,1944678399,2920,2920,2920,2920,0
20250311,155400,1944678399,2920,2920,2920,2920,0
20250311,155300,1944678399,2920,2920,2920,2920,0
20250311,155200,1944678399,2920,2920,2920,2920,0
20250311,155100,1944678399,2920,2920,2920,2920,0
20250311,155000,1944678399,2920,2920,2920,2920,0
20250311,154900,1944678399,2920,2920,2920,2920,0
20250311,154800,1944678399,2920,2920,2920,2920,0
20250311,154700,1944678399,2920,2920,2920,2920,0
20250311,154600,1944678399,2920,2920,2920,2920,0
20250311,154500,1944678399,2920,2920,2920,2920,0
20250311,154400,1944678399,2920,2920,2920,2920,0
20250311,154300,1944678399,2920,2920,2920,2920,0
20250311,154200,1944678399,2920,2920,2920,2920,0
20250311,154100,1944678399,2920,2920,2920,2920,0
20250311,154000,1944678399,2920,2920,2920,2920,0
20250311,153900,1944678399,2920,2920,2920,2920,0
20250311,153800,1944678399,2920,2920,2920,2920,9998
20250311,153700,1944678399,2920,2920,2920,2920,0
20250311,153600,1944678399,2920,2920,2920,2920,0
20250311,153500,1944678399,2920,2920,2920,2920,0
20250311,153400,1944678399,2920,2920,2920,2920,0
20250311,153300,1944678399,2920,2920,2920,2920,0
20250311,153200,1944678399,2920,2920,2920,2920,0
20250311,153100,1944678399,2920,2920,2920,2920,0
20250311,153000,1944678399,2920,2920,2920,2920,9998
20250311,152900,1915484239,2925,2925,2925,2925,0
20250311,152800,1915484239,2925,2925,2925,2925,0
20250311,152700,1915484239,2925,2925,2925,2925,0
20250311,152600,1915484239,2925,2925,2925,2925,0
20250311,152500,1915484239,2925,2925,2925,2925,0
20250311,152400,1915484239,2925,2925,2925,2925,0
20250311,152300,1915484239,2925,2925,2925,2925,0
20250311,152200,1915484239,2925,2925,2925,2925,0
20250311,152100,1915484239,2925,2925,2925,2925,0
20250311,152000,1915484239,2925,2925,2925,2925,0
20250311,151900,1915484239,2925,2920,2925,2910,3762
20250311,151800,1904514829,2920,2920,2920,2915,2445
20250311,151700,1897381819,2915,2910,2915,2910,2358
20250311,151600,1890514499,2915,2910,2915,2910,97
20250311,151500,1890231869,2915,2915,2915,2910,3774
20250311,151400,1879248814,2915,2920,2920,2910,2256
20250311,151300,1872683434,2920,2920,2920,2910,1010
20250311,151200,1869740584,2920,2915,2920,2915,767
20250311,151100,1867504754,2920,2920,2920,2915,917
20250311,151000,1864828864,2920,2920,2920,2915,105
20250311,150900,1864522764,2920,2915,2920,2915,235
20250311,150800,1863837564,2920,2915,2920,2910,1251
20250311,150700,1860196674,2920,2920,2925,2920,2435
20250311,150600,1853086469,2925,2920,2925,2920,2411
20250311,150500,1846037439,2915,2925,2925,2910,10052
20250311,150400,1816716114,2925,2930,2930,2920,580
20250311,150300,1815019109,2930,2925,2930,2925,2066
20250311,150200,1808971024,2930,2930,2930,2925,1712
20250311,150100,1803954869,2930,2920,2930,2920,3984
20250311,150000,1792297604,2920,2920,2920,2920,3538
20250311,145900,1781966644,2920,2925,2925,2920,3472
20250311,145800,1771828394,2925,2920,2925,2920,1654
20250311,145700,1766997004,2920,2920,2920,2920,727
20250311,145600,1764874164,2920,2920,2920,2915,1485
20250311,145500,1760539764,2920,2920,2920,2920,1188
20250311,145400,1757070804,2920,2920,2925,2920,849
20250311,145300,1754591714,2925,2925,2925,2920,406
20250311,145200,1753405764,2925,2925,2925,2915,2292
20250311,145100,1746707979,2925,2920,2925,2920,1178
20250311,145000,1743268119,2920,2915,2920,2915,362
20250311,144900,1742212354,2915,2912,2915,2912,21
20250311,144800,1742151148,2912,2910,2920,2905,1056
20250311,144700,1739078659,2910,2910,2910,2905,404
20250311,144600,1737903794,2910,2905,2910,2905,900
20250311,144500,1735289104,2910,2910,2910,2905,6706
20250311,144400,1715792144,2910,2910,2910,2910,115
20250311,144300,1715457494,2910,2917,2917,2910,2024
20250311,144200,1709558749,2920,2917,2920,2917,602
20250311,144100,1707800915,2917,2920,2920,2917,58
20250311,144000,1707631579,2920,2920,2920,2920,50
20250311,143900,1707485579,2920,2920,2920,2917,636
20250311,143800,1705628972,2920,2930,2930,2920,434
20250311,143700,1704357702,2930,2930,2930,2930,55
20250311,143600,1704196552,2930,2930,2930,2930,12
20250311,143500,1704161392,2930,2925,2930,2920,1862
20250311,143400,1698716517,2935,2930,2935,2930,1857
20250311,143300,1693275497,2930,2930,2935,2930,8138
20250311,143200,1669430962,2930,2925,2930,2925,1128
20250311,143100,1666129687,2925,2930,2935,2925,3068
20250311,143000,1657154477,2930,2925,2935,2925,7386
20250311,142900,1635505017,2925,2920,2925,2915,1304
20250311,142800,1631699112,2925,2925,2925,2920,1303
20250311,142700,1627894273,2925,2920,2925,2917,386
20250311,142600,1626766928,2920,2920,2925,2915,2509
20250311,142500,1619439238,2920,2915,2920,2915,301
20250311,142400,1618561818,2920,2920,2920,2915,164
20250311,142300,1618082958,2920,2920,2920,2920,100
20250311,142200,1617790958,2920,2915,2920,2910,1103
20250311,142100,1614576953,2915,2915,2915,2910,992
20250311,142000,1611685338,2915,2915,2915,2915,1
20250311,141900,1611682423,2905,2910,2910,2905,2634
20250311,141800,1604030083,2920,2915,2920,2915,387
20250311,141700,1602901973,2915,2910,2915,2910,2200
20250311,141600,1596499958,2912,2915,2915,2910,303
20250311,141500,1595618219,2920,2915,2920,2915,1144
20250311,141400,1592283449,2910,2915,2915,2910,308
20250311,141300,1591385679,2905,2905,2915,2905,607
20250311,141200,1589619524,2910,2910,2910,2910,770
20250311,141100,1587378824,2915,2910,2920,2910,768
20250311,141000,1585141279,2920,2920,2920,2905,928
20250311,140900,1582434589,2920,2910,2920,2910,3973
20250311,140800,1570873029,2920,2915,2920,2915,331
20250311,140700,1569908009,2920,2925,2925,2915,1235
20250311,140600,1566296824,2915,2920,2925,2915,1189
20250311,140500,1562824994,2920,2915,2920,2910,1187
20250311,140400,1559367729,2920,2920,2920,2920,7
20250311,140300,1559347289,2925,2920,2925,2920,208
20250311,140200,1558739889,2925,2920,2925,2920,111
20250311,140100,1558415764,2925,2925,2925,2920,401
20250311,140000,1557243339,2925,2920,2925,2920,611
20250311,135900,1555459214,2920,2925,2925,2920,147
20250311,135800,1555029939,2925,2925,2925,2925,135
20250311,135700,1554635064,2925,2905,2925,2905,6260
20250311,135600,1536395319,2905,2905,2905,2905,375
20250311,135500,1535305944,2905,2910,2910,2905,162
20250311,135400,1534835304,2910,2910,2915,2910,85
20250311,135300,1534587949,2915,2915,2915,2900,4808
20250311,135200,1520629039,2915,2915,2915,2910,127
20250311,135100,1520259129,2915,2915,2915,2910,530
20250311,135000,1518715179,2915,2915,2920,2910,3184
20250311,134900,1509437134,2915,2920,2920,2915,1000
20250311,134800,1506519634,2910,2920,2920,2910,683
20250311,134700,1504528014,2915,2910,2920,2910,2455
20250311,134600,1497363159,2915,2915,2915,2910,603
20250311,134500,1495608414,2915,2920,2920,2915,544
20250311,134400,1494022649,2920,2915,2920,2910,987
20250311,134300,1491148369,2915,2915,2915,2915,987
20250311,134200,1488271264,2920,2915,2920,2915,1115
20250311,134100,1485021004,2915,2910,2920,2910,1567
20250311,134000,1480454649,2910,2905,2910,2905,1126
20250311,133900,1477183109,2910,2910,2915,2905,1713
20250311,133800,1472206254,2910,2915,2915,2910,2569
20250311,133700,1464730459,2915,2915,2915,2915,1405
20250311,133600,1460634884,2910,2920,2920,2910,2060
20250311,133500,1454633239,2920,2910,2925,2910,14463
20250311,133400,1412462129,2910,2905,2910,2905,1943
20250311,133300,1406810904,2905,2900,2905,2900,2928
20250311,133200,1398316359,2895,2900,2900,2895,31
20250311,133100,1398226514,2900,2905,2905,2900,1042
20250311,133000,1395204544,2905,2900,2910,2900,474
20250311,132900,1393828514,2910,2910,2910,2900,4612
20250311,132800,1380427709,2910,2910,2910,2905,915
20250311,132700,1377769114,2905,2910,2910,2905,708
20250311,132600,1375711129,2905,2905,2910,2900,1360
20250311,132500,1371765174,2900,2905,2910,2900,508
20250311,132400,1370289614,2910,2905,2910,2900,1524
20250311,132300,1365860869,2905,2895,2910,2895,3112
20250311,132200,1356821729,2900,2900,2902,2900,672
20250311,132100,1354872907,2900,2900,2905,2895,1427
20250311,132000,1350734357,2895,2895,2895,2895,2217
20250311,131900,1344316142,2895,2880,2895,2870,7200
20250311,131800,1323528547,2875,2875,2875,2875,2700
20250311,131700,1315766047,2875,2875,2875,2875,636
20250311,131600,1313937547,2875,2875,2875,2870,1021
20250311,131500,1311007172,2870,2870,2875,2870,445
20250311,131400,1309727852,2875,2870,2875,2870,926
20250311,131300,1307069577,2870,2870,2870,2870,3
20250311,131200,1307060967,2870,2870,2870,2870,0
20250311,131100,1307060967,2870,2870,2875,2870,49
20250311,131000,1306920317,2870,2865,2870,2865,2667
20250311,130900,1299266527,2860,2865,2865,2860,1065
20250311,130800,1296215312,2865,2865,2865,2865,460
20250311,130700,1294897412,2870,2870,2870,2870,647
20250311,130600,1293040522,2870,2875,2875,2870,3312
20250311,130500,1283519892,2870,2870,2875,2870,1332
20250311,130400,1279692052,2870,2865,2870,2865,1625
20250311,130300,1275035312,2855,2860,2860,2855,206
20250311,130200,1274447162,2860,2860,2860,2860,2477
20250311,130100,1267362942,2855,2855,2855,2855,0
20250311,130000,1267362942,2855,2855,2855,2855,1557
20250311,125900,1262917707,2855,2865,2865,2855,537
20250311,125800,1261381992,2865,2870,2870,2865,902
20250311,125700,1258795757,2870,2870,2870,2870,1
20250311,125600,1258792887,2860,2860,2860,2860,157
20250311,125500,1258343867,2850,2850,2850,2850,0
20250311,125400,1258343867,2850,2850,2850,2850,0
20250311,125300,1258343867,2850,2850,2850,2850,0
20250311,125200,1258343867,2850,2855,2855,2850,2500
20250311,125100,1251216367,2850,2850,2850,2850,300
20250311,125000,1250361367,2850,2850,2850,2850,1000
20250311,124900,1247511367,2850,2865,2870,2850,5902
20250311,124800,1230627152,2870,2865,2870,2865,1355
20250311,124700,1226745017,2865,2860,2865,2860,596
20250311,124600,1225040447,2865,2865,2865,2865,65
20250311,124500,1224854222,2865,2860,2870,2860,900
20250311,124400,1222276162,2870,2870,2870,2870,110
20250311,124300,1221960462,2870,2860,2870,2860,101
20250311,124200,1221671592,2860,2860,2860,2860,11
20250311,124100,1221640132,2860,2860,2870,2860,343
20250311,124000,1220659142,2870,2870,2870,2870,0
20250311,123900,1220659142,2870,2860,2870,2860,1391
20250311,123800,1216676387,2865,2865,2865,2865,80
20250311,123700,1216447187,2865,2855,2865,2855,1382
20250311,123600,1212497137,2860,2860,2860,2860,1671
20250311,123500,1207718077,2860,2860,2860,2850,1631
20250311,123400,1203068417,2860,2855,2860,2855,246
20250311,123300,1202364862,2860,2855,2860,2855,391
20250311,123200,1201248552,2855,2850,2855,2850,633
20250311,123100,1199443747,2860,2850,2860,2850,1120
20250311,123000,1196251737,2860,2860,2860,2860,0
20250311,122900,1196251737,2860,2855,2860,2855,4
20250311,122800,1196240312,2860,2860,2860,2860,19
20250311,122700,1196185972,2855,2855,2860,2855,197
20250311,122600,1195623522,2855,2855,2855,2855,6
20250311,122500,1195606392,2850,2850,2860,2850,249
20250311,122400,1194896612,2860,2855,2860,2852,2339
20250311,122300,1188219026,2857,2860,2860,2857,13
20250311,122200,1188181882,2860,2860,2860,2860,101
20250311,122100,1187893022,2860,2860,2860,2855,528
20250311,122000,1186382957,2860,2860,2860,2860,240
20250311,121900,1185696557,2860,2860,2865,2860,512
20250311,121800,1184232232,2865,2860,2865,2860,150
20250311,121700,1183803222,2865,2860,2865,2860,32
20250311,121600,1183711642,2865,2865,2865,2860,1590
20250311,121500,1179156582,2865,2860,2865,2850,1248
20250311,121400,1175590677,2865,2865,2865,2865,0
20250311,121300,1175590677,2865,2865,2875,2845,3797
20250311,121200,1164768197,2875,2860,2875,2860,1050
20250311,121100,1161765107,2875,2880,2880,2860,1843
20250311,121000,1156491050,2880,2890,2890,2865,2296
20250311,120900,1149892440,2885,2885,2890,2870,2472
20250311,120800,1142761395,2875,2850,2895,2850,29495
20250311,120700,1058332220,2850,2850,2850,2850,512
20250311,120600,1056873020,2845,2845,2847,2845,1548
20250311,120500,1052468958,2845,2845,2845,2845,227
20250311,120400,1051823143,2845,2835,2850,2835,14483
20250311,120300,1010639868,2835,2830,2835,2830,218
20250311,120200,1010022878,2830,2830,2830,2830,100
20250311,120100,1009739878,2830,2835,2835,2830,102
20250311,120000,1009451168,2835,2835,2835,2835,1
20250311,115900,1009448333,2830,2830,2830,2830,973
20250311,115800,1006694743,2835,2835,2835,2835,1
20250311,115700,1006691908,2835,2830,2835,2830,4
20250311,115600,1006680583,2835,2835,2835,2835,19
20250311,115500,1006626718,2835,2835,2835,2825,36
20250311,115400,1006524958,2835,2835,2835,2835,2500
20250311,115300,999437458,2835,2835,2835,2835,13
20250311,115200,999400603,2835,2835,2835,2825,1036
20250311,115100,996463583,2835,2835,2835,2835,1797
20250311,115000,991369088,2835,2830,2835,2820,1492
20250311,114900,987156678,2820,2830,2830,2820,1003
20250311,114800,984328188,2820,2825,2825,2820,838
20250311,114700,981964653,2820,2820,2820,2820,0
20250311,114600,981964653,2820,2830,2830,2820,39
20250311,114500,981854533,2830,2830,2830,2830,57
20250311,114400,981693223,2830,2830,2830,2830,0
20250311,114300,981693223,2830,2830,2830,2830,20
20250311,114200,981636623,2830,2820,2830,2820,751
20250311,114100,979515293,2820,2820,2820,2820,29
20250311,114000,979433513,2825,2825,2825,2825,1
20250311,113900,979430688,2820,2820,2825,2820,404
20250311,113800,978291403,2820,2825,2825,2820,546
20250311,113700,976751453,2825,2825,2825,2825,3
20250311,113600,976742978,2825,2830,2830,2820,1508
20250311,113500,972482613,2840,2840,2840,2840,35
20250311,113400,972383213,2840,2840,2840,2840,1
20250311,113300,972380373,2835,2830,2840,2830,511
20250311,113200,970931663,2840,2842,2842,2830,6645
20250311,113100,952090365,2845,2840,2845,2840,495
20250311,113000,950684490,2840,2840,2840,2837,173
20250311,112900,950193179,2837,2840,2840,2837,203
20250311,112800,949617058,2835,2835,2835,2835,1050
20250311,112700,946640308,2835,2835,2835,2835,85
20250311,112600,946399333,2835,2830,2840,2830,2781
20250311,112500,938510398,2830,2840,2840,2830,567
20250311,112400,936905778,2835,2835,2835,2835,724
20250311,112300,934853238,2835,2830,2835,2830,2042
20250311,112200,929068173,2830,2825,2830,2825,51
20250311,112100,928924093,2830,2830,2830,2830,0
20250311,112000,928924093,2830,2830,2830,2830,0
20250311,111900,928924093,2830,2830,2830,2830,8
20250311,111800,928901453,2810,2820,2820,2810,3000
20250311,111700,920459928,2830,2815,2830,2815,7167
20250311,111600,900240683,2815,2815,2815,2810,2348
20250311,111500,893636063,2815,2815,2815,2815,510
20250311,111400,892200413,2810,2815,2815,2810,480
20250311,111300,890851113,2820,2810,2820,2810,31
20250311,111200,890763893,2820,2815,2820,2815,4130
20250311,111100,879133843,2810,2810,2810,2810,0
20250311,111000,879133843,2810,2810,2810,2810,113
20250311,110900,878816313,2810,2810,2810,2810,0
20250311,110800,878816313,2810,2810,2810,2810,2301
20250311,110700,872350503,2805,2805,2805,2805,45
20250311,110600,872224278,2800,2800,2800,2800,4
20250311,110500,872213078,2805,2805,2805,2805,1
20250311,110400,872210273,2800,2800,2805,2800,114
20250311,110300,871891033,2800,2800,2800,2800,155
20250311,110200,871457033,2800,2800,2800,2800,19
20250311,110100,871403833,2800,2800,2800,2800,0
20250311,110000,871403833,2800,2800,2800,2800,167
20250311,105900,870936233,2795,2795,2795,2795,0
20250311,105800,870936233,2795,2795,2795,2795,0
20250311,105700,870936233,2795,2800,2800,2795,2100
20250311,105600,865062633,2805,2805,2805,2805,0
20250311,105500,865062633,2805,2805,2805,2805,535
20250311,105400,863561958,2810,2805,2810,2805,471
20250311,105300,862240798,2805,2805,2805,2805,42
20250311,105200,862122988,2805,2800,2805,2800,382
20250311,105100,861053143,2800,2800,2800,2800,1163
20250311,105000,857796743,2800,2800,2800,2800,71
20250311,104900,857597943,2810,2805,2810,2805,1183
20250311,104800,854278628,2805,2805,2805,2805,425
20250311,104700,853086503,2805,2805,2805,2805,357
20250311,104600,852085118,2805,2805,2805,2805,50
20250311,104500,851944868,2800,2805,2805,2800,1359
20250311,104400,848139208,2805,2810,2810,2805,183
20250311,104300,847625093,2815,2815,2815,2815,10
20250311,104200,847596943,2815,2815,2815,2815,0
20250311,104100,847596943,2815,2815,2815,2815,2
20250311,104000,847591313,2815,2815,2815,2815,20
20250311,103900,847535013,2815,2805,2815,2800,497
20250311,103800,846142878,2805,2815,2815,2805,387
20250311,103700,845056153,2805,2800,2805,2800,5228
20250311,103600,830417668,2800,2805,2805,2800,23
20250311,103500,830353263,2805,2805,2805,2800,1434
20250311,103400,826337483,2805,2805,2805,2805,400
20250311,103300,825215483,2805,2805,2805,2805,1
20250311,103200,825212678,2805,2805,2805,2805,20
20250311,103100,825156578,2805,2805,2805,2805,300
20250311,103000,824315078,2815,2815,2815,2815,65
20250311,102900,824132103,2805,2810,2810,2805,1215
20250311,102800,820717973,2810,2810,2810,2810,0
20250311,102700,820717973,2810,2810,2810,2810,1001
20250311,102600,817905163,2810,2795,2810,2795,859
20250311,102500,815494573,2795,2795,2795,2795,260
20250311,102400,814767873,2795,2790,2795,2790,2829
20250311,102300,806862238,2795,2790,2795,2790,287
20250311,102200,806061483,2795,2790,2795,2785,162
20250311,102100,805610078,2790,2785,2790,2785,533
20250311,102000,804124008,2785,2780,2785,2780,908
20250311,101900,801596203,2785,2795,2795,2780,3071
20250311,101800,793046468,2795,2795,2795,2785,4968
20250311,101700,779183403,2795,2800,2800,2795,1050
20250311,101600,776248403,2795,2810,2810,2795,2241
20250311,101500,769976448,2810,2810,2810,2805,1475
20250311,101400,765838393,2805,2810,2810,2805,1973
20250311,101300,760295333,2815,2815,2815,2815,1781
20250311,101200,755281818,2810,2810,2810,2810,500
20250311,101100,753876818,2810,2810,2810,2810,1676
20250311,101000,749167258,2810,2810,2810,2805,1892
20250311,100900,743857438,2810,2815,2815,2810,149
20250311,100800,743438503,2815,2820,2820,2815,2308
20250311,100700,736930898,2815,2810,2815,2810,6384
20250311,100600,718977438,2810,2810,2815,2810,623
20250311,100500,717226783,2810,2815,2815,2810,521
20250311,100400,715760273,2815,2820,2820,2815,593
20250311,100300,714088018,2810,2810,2810,2805,1612
20250311,100200,709560443,2810,2810,2810,2810,339
20250311,100100,708607853,2810,2800,2810,2800,506
20250311,100000,707187993,2800,2795,2810,2790,11884
20250311,095900,673928838,2800,2805,2810,2800,518
20250311,095800,672477928,2805,2805,2805,2805,409
20250311,095700,671330683,2805,2805,2805,2805,600
20250311,095600,669647683,2805,2805,2805,2805,105
20250311,095500,669353158,2800,2800,2800,2800,26
20250311,095400,669280358,2800,2800,2805,2800,4967
20250311,095300,655372588,2805,2805,2805,2800,2968
20250311,095200,647053333,2805,2815,2815,2800,3412
20250311,095100,637474223,2825,2815,2825,2815,180
20250311,095000,636967223,2815,2825,2830,2810,1301
20250311,094900,633308003,2820,2820,2820,2820,6
20250311,094800,633291083,2820,2820,2820,2815,2647
20250311,094700,625839008,2825,2815,2825,2810,1061
20250311,094600,622847883,2825,2820,2825,2815,3731
20250311,094500,612335458,2820,2825,2830,2820,730
20250311,094400,610275623,2830,2830,2830,2825,572
20250311,094300,608656943,2835,2840,2840,2835,635
20250311,094200,606854168,2840,2840,2840,2840,7
20250311,094100,606834288,2840,2840,2845,2840,7566
20250311,094000,585330048,2835,2830,2840,2830,1020
20250311,093900,582433508,2835,2822,2835,2820,3693
20250311,093800,571983404,2820,2820,2820,2820,70
20250311,093700,571786004,2815,2815,2815,2815,1037
20250311,093600,568866849,2815,2820,2820,2815,8341
20250311,093500,545360369,2820,2825,2825,2820,1191
20250311,093400,542000829,2830,2830,2830,2830,501
20250311,093300,540582999,2830,2820,2830,2820,1364
20250311,093200,536735514,2820,2825,2825,2820,863
20250311,093100,534298104,2825,2825,2825,2825,240
20250311,093000,533620104,2825,2830,2830,2825,168
20250311,092900,533145489,2820,2825,2825,2820,2248
20250311,092800,526795709,2805,2830,2830,2800,15071
20250311,092700,484425249,2830,2835,2835,2825,1480
20250311,092600,480235454,2835,2835,2840,2830,1691
20250311,092500,475438819,2825,2820,2830,2820,1889
20250311,092400,470105989,2820,2830,2830,2820,2373
20250311,092300,463407549,2830,2845,2845,2830,6469
20250311,092200,445063464,2845,2845,2850,2840,3534
20250311,092100,435013354,2850,2845,2850,2840,6891
20250311,092000,415409030,2840,2835,2840,2830,4719
20250311,091900,402017770,2830,2825,2835,2825,2385
20250311,091800,395261960,2825,2820,2830,2820,3657
20250311,091700,384913475,2830,2795,2830,2795,11112
20250311,091600,353799585,2795,2780,2800,2780,12208
20250311,091500,319736160,2780,2770,2780,2765,1781
20250311,091400,314795735,2770,2760,2770,2760,1210
20250311,091300,311445470,2765,2760,2770,2760,1697
20250311,091200,306747445,2760,2760,2770,2757,2599
20250311,091100,299570905,2765,2755,2765,2755,1754
20250311,091000,294735625,2755,2755,2755,2750,636
20250311,090900,292983595,2750,2750,2755,2745,1627
20250311,090800,288513620,2745,2745,2755,2745,1796
20250311,090700,283583255,2745,2740,2745,2735,13228
20250311,090600,247378520,2740,2755,2755,2740,8569
20250311,090500,223835995,2760,2760,2770,2755,4342
20250311,090400,211851230,2760,2755,2760,2750,3154
20250311,090300,203150475,2755,2735,2760,2735,3489
20250311,090200,193558550,2735,2730,2770,2720,12271
20250311,090100,160010378,2735,2777,2782,2715,24428
20250311,090000,92823815,2785,2810,2810,2765,33128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210800 1944678399 2920 2920 2920 2920 9998
3 20250311 210700 1944678399 2920 2920 2920 2920 0
4 20250311 210600 1944678399 2920 2920 2920 2920 0
5 20250311 210500 1944678399 2920 2920 2920 2920 0
6 20250311 210400 1944678399 2920 2920 2920 2920 0
7 20250311 210300 1944678399 2920 2920 2920 2920 0
8 20250311 210200 1944678399 2920 2920 2920 2920 0
9 20250311 210100 1944678399 2920 2920 2920 2920 0
10 20250311 210000 1944678399 2920 2920 2920 2920 0
11 20250311 205900 1944678399 2920 2920 2920 2920 0
12 20250311 205800 1944678399 2920 2920 2920 2920 0
13 20250311 205700 1944678399 2920 2920 2920 2920 0
14 20250311 205600 1944678399 2920 2920 2920 2920 0
15 20250311 205500 1944678399 2920 2920 2920 2920 0
16 20250311 205400 1944678399 2920 2920 2920 2920 0
17 20250311 205300 1944678399 2920 2920 2920 2920 0
18 20250311 205200 1944678399 2920 2920 2920 2920 0
19 20250311 205100 1944678399 2920 2920 2920 2920 0
20 20250311 205000 1944678399 2920 2920 2920 2920 0
21 20250311 204900 1944678399 2920 2920 2920 2920 0
22 20250311 204800 1944678399 2920 2920 2920 2920 0
23 20250311 204700 1944678399 2920 2920 2920 2920 0
24 20250311 204600 1944678399 2920 2920 2920 2920 0
25 20250311 204500 1944678399 2920 2920 2920 2920 0
26 20250311 204400 1944678399 2920 2920 2920 2920 0
27 20250311 204300 1944678399 2920 2920 2920 2920 0
28 20250311 204200 1944678399 2920 2920 2920 2920 0
29 20250311 204100 1944678399 2920 2920 2920 2920 0
30 20250311 204000 1944678399 2920 2920 2920 2920 0
31 20250311 203900 1944678399 2920 2920 2920 2920 0
32 20250311 203800 1944678399 2920 2920 2920 2920 9998
33 20250311 203700 1944678399 2920 2920 2920 2920 0
34 20250311 203600 1944678399 2920 2920 2920 2920 0
35 20250311 203500 1944678399 2920 2920 2920 2920 0
36 20250311 203400 1944678399 2920 2920 2920 2920 0
37 20250311 203300 1944678399 2920 2920 2920 2920 0
38 20250311 203200 1944678399 2920 2920 2920 2920 0
39 20250311 203100 1944678399 2920 2920 2920 2920 0
40 20250311 203000 1944678399 2920 2920 2920 2920 0
41 20250311 202900 1944678399 2920 2920 2920 2920 0
42 20250311 202800 1944678399 2920 2920 2920 2920 0
43 20250311 202700 1944678399 2920 2920 2920 2920 0
44 20250311 202600 1944678399 2920 2920 2920 2920 0
45 20250311 202500 1944678399 2920 2920 2920 2920 0
46 20250311 202400 1944678399 2920 2920 2920 2920 0
47 20250311 202300 1944678399 2920 2920 2920 2920 0
48 20250311 202200 1944678399 2920 2920 2920 2920 0
49 20250311 202100 1944678399 2920 2920 2920 2920 0
50 20250311 202000 1944678399 2920 2920 2920 2920 0
51 20250311 201900 1944678399 2920 2920 2920 2920 0
52 20250311 201800 1944678399 2920 2920 2920 2920 0
53 20250311 201700 1944678399 2920 2920 2920 2920 0
54 20250311 201600 1944678399 2920 2920 2920 2920 0
55 20250311 201500 1944678399 2920 2920 2920 2920 0
56 20250311 201400 1944678399 2920 2920 2920 2920 0
57 20250311 201300 1944678399 2920 2920 2920 2920 0
58 20250311 201200 1944678399 2920 2920 2920 2920 0
59 20250311 201100 1944678399 2920 2920 2920 2920 0
60 20250311 201000 1944678399 2920 2920 2920 2920 0
61 20250311 200900 1944678399 2920 2920 2920 2920 0
62 20250311 200800 1944678399 2920 2920 2920 2920 9998
63 20250311 200700 1944678399 2920 2920 2920 2920 0
64 20250311 200600 1944678399 2920 2920 2920 2920 0
65 20250311 200500 1944678399 2920 2920 2920 2920 0
66 20250311 200400 1944678399 2920 2920 2920 2920 0
67 20250311 200300 1944678399 2920 2920 2920 2920 0
68 20250311 200200 1944678399 2920 2920 2920 2920 0
69 20250311 200100 1944678399 2920 2920 2920 2920 0
70 20250311 200000 1944678399 2920 2920 2920 2920 0
71 20250311 195900 1944678399 2920 2920 2920 2920 0
72 20250311 195800 1944678399 2920 2920 2920 2920 0
73 20250311 195700 1944678399 2920 2920 2920 2920 0
74 20250311 195600 1944678399 2920 2920 2920 2920 0
75 20250311 195500 1944678399 2920 2920 2920 2920 0
76 20250311 195400 1944678399 2920 2920 2920 2920 0
77 20250311 195300 1944678399 2920 2920 2920 2920 0
78 20250311 195200 1944678399 2920 2920 2920 2920 0
79 20250311 195100 1944678399 2920 2920 2920 2920 0
80 20250311 195000 1944678399 2920 2920 2920 2920 0
81 20250311 194900 1944678399 2920 2920 2920 2920 0
82 20250311 194800 1944678399 2920 2920 2920 2920 0
83 20250311 194700 1944678399 2920 2920 2920 2920 0
84 20250311 194600 1944678399 2920 2920 2920 2920 0
85 20250311 194500 1944678399 2920 2920 2920 2920 0
86 20250311 194400 1944678399 2920 2920 2920 2920 0
87 20250311 194300 1944678399 2920 2920 2920 2920 0
88 20250311 194200 1944678399 2920 2920 2920 2920 0
89 20250311 194100 1944678399 2920 2920 2920 2920 0
90 20250311 194000 1944678399 2920 2920 2920 2920 0
91 20250311 193900 1944678399 2920 2920 2920 2920 0
92 20250311 193800 1944678399 2920 2920 2920 2920 9998
93 20250311 193700 1944678399 2920 2920 2920 2920 0
94 20250311 193600 1944678399 2920 2920 2920 2920 0
95 20250311 193500 1944678399 2920 2920 2920 2920 0
96 20250311 193400 1944678399 2920 2920 2920 2920 0
97 20250311 193300 1944678399 2920 2920 2920 2920 0
98 20250311 193200 1944678399 2920 2920 2920 2920 0
99 20250311 193100 1944678399 2920 2920 2920 2920 0
100 20250311 193000 1944678399 2920 2920 2920 2920 0
101 20250311 192900 1944678399 2920 2920 2920 2920 0
102 20250311 192800 1944678399 2920 2920 2920 2920 0
103 20250311 192700 1944678399 2920 2920 2920 2920 0
104 20250311 192600 1944678399 2920 2920 2920 2920 0
105 20250311 192500 1944678399 2920 2920 2920 2920 0
106 20250311 192400 1944678399 2920 2920 2920 2920 0
107 20250311 192300 1944678399 2920 2920 2920 2920 0
108 20250311 192200 1944678399 2920 2920 2920 2920 0
109 20250311 192100 1944678399 2920 2920 2920 2920 0
110 20250311 192000 1944678399 2920 2920 2920 2920 0
111 20250311 191900 1944678399 2920 2920 2920 2920 0
112 20250311 191800 1944678399 2920 2920 2920 2920 0
113 20250311 191700 1944678399 2920 2920 2920 2920 0
114 20250311 191600 1944678399 2920 2920 2920 2920 0
115 20250311 191500 1944678399 2920 2920 2920 2920 0
116 20250311 191400 1944678399 2920 2920 2920 2920 0
117 20250311 191300 1944678399 2920 2920 2920 2920 0
118 20250311 191200 1944678399 2920 2920 2920 2920 0
119 20250311 191100 1944678399 2920 2920 2920 2920 0
120 20250311 191000 1944678399 2920 2920 2920 2920 0
121 20250311 190900 1944678399 2920 2920 2920 2920 0
122 20250311 190800 1944678399 2920 2920 2920 2920 9998
123 20250311 190700 1944678399 2920 2920 2920 2920 0
124 20250311 190600 1944678399 2920 2920 2920 2920 0
125 20250311 190500 1944678399 2920 2920 2920 2920 0
126 20250311 190400 1944678399 2920 2920 2920 2920 0
127 20250311 190300 1944678399 2920 2920 2920 2920 0
128 20250311 190200 1944678399 2920 2920 2920 2920 0
129 20250311 190100 1944678399 2920 2920 2920 2920 0
130 20250311 190000 1944678399 2920 2920 2920 2920 0
131 20250311 185900 1944678399 2920 2920 2920 2920 0
132 20250311 185800 1944678399 2920 2920 2920 2920 0
133 20250311 185700 1944678399 2920 2920 2920 2920 0
134 20250311 185600 1944678399 2920 2920 2920 2920 0
135 20250311 185500 1944678399 2920 2920 2920 2920 0
136 20250311 185400 1944678399 2920 2920 2920 2920 0
137 20250311 185300 1944678399 2920 2920 2920 2920 0
138 20250311 185200 1944678399 2920 2920 2920 2920 0
139 20250311 185100 1944678399 2920 2920 2920 2920 0
140 20250311 185000 1944678399 2920 2920 2920 2920 0
141 20250311 184900 1944678399 2920 2920 2920 2920 0
142 20250311 184800 1944678399 2920 2920 2920 2920 0
143 20250311 184700 1944678399 2920 2920 2920 2920 0
144 20250311 184600 1944678399 2920 2920 2920 2920 0
145 20250311 184500 1944678399 2920 2920 2920 2920 0
146 20250311 184400 1944678399 2920 2920 2920 2920 0
147 20250311 184300 1944678399 2920 2920 2920 2920 0
148 20250311 184200 1944678399 2920 2920 2920 2920 0
149 20250311 184100 1944678399 2920 2920 2920 2920 0
150 20250311 184000 1944678399 2920 2920 2920 2920 0
151 20250311 183900 1944678399 2920 2920 2920 2920 0
152 20250311 183800 1944678399 2920 2920 2920 2920 9998
153 20250311 183700 1944678399 2920 2920 2920 2920 0
154 20250311 183600 1944678399 2920 2920 2920 2920 0
155 20250311 183500 1944678399 2920 2920 2920 2920 0
156 20250311 183400 1944678399 2920 2920 2920 2920 0
157 20250311 183300 1944678399 2920 2920 2920 2920 0
158 20250311 183200 1944678399 2920 2920 2920 2920 0
159 20250311 183100 1944678399 2920 2920 2920 2920 0
160 20250311 183000 1944678399 2920 2920 2920 2920 0
161 20250311 182900 1944678399 2920 2920 2920 2920 0
162 20250311 182800 1944678399 2920 2920 2920 2920 0
163 20250311 182700 1944678399 2920 2920 2920 2920 0
164 20250311 182600 1944678399 2920 2920 2920 2920 0
165 20250311 182500 1944678399 2920 2920 2920 2920 0
166 20250311 182400 1944678399 2920 2920 2920 2920 0
167 20250311 182300 1944678399 2920 2920 2920 2920 0
168 20250311 182200 1944678399 2920 2920 2920 2920 0
169 20250311 182100 1944678399 2920 2920 2920 2920 0
170 20250311 182000 1944678399 2920 2920 2920 2920 0
171 20250311 181900 1944678399 2920 2920 2920 2920 0
172 20250311 181800 1944678399 2920 2920 2920 2920 0
173 20250311 181700 1944678399 2920 2920 2920 2920 0
174 20250311 181600 1944678399 2920 2920 2920 2920 0
175 20250311 181500 1944678399 2920 2920 2920 2920 0
176 20250311 181400 1944678399 2920 2920 2920 2920 0
177 20250311 181300 1944678399 2920 2920 2920 2920 0
178 20250311 181200 1944678399 2920 2920 2920 2920 0
179 20250311 181100 1944678399 2920 2920 2920 2920 0
180 20250311 181000 1944678399 2920 2920 2920 2920 0
181 20250311 180900 1944678399 2920 2920 2920 2920 0
182 20250311 180800 1944678399 2920 2920 2920 2920 9998
183 20250311 180700 1944678399 2920 2920 2920 2920 0
184 20250311 180600 1944678399 2920 2920 2920 2920 0
185 20250311 180500 1944678399 2920 2920 2920 2920 0
186 20250311 180400 1944678399 2920 2920 2920 2920 0
187 20250311 180300 1944678399 2920 2920 2920 2920 0
188 20250311 180200 1944678399 2920 2920 2920 2920 0
189 20250311 180100 1944678399 2920 2920 2920 2920 0
190 20250311 180000 1944678399 2920 2920 2920 2920 0
191 20250311 175900 1944678399 2920 2920 2920 2920 0
192 20250311 175800 1944678399 2920 2920 2920 2920 0
193 20250311 175700 1944678399 2920 2920 2920 2920 0
194 20250311 175600 1944678399 2920 2920 2920 2920 0
195 20250311 175500 1944678399 2920 2920 2920 2920 0
196 20250311 175400 1944678399 2920 2920 2920 2920 0
197 20250311 175300 1944678399 2920 2920 2920 2920 0
198 20250311 175200 1944678399 2920 2920 2920 2920 0
199 20250311 175100 1944678399 2920 2920 2920 2920 0
200 20250311 175000 1944678399 2920 2920 2920 2920 0
201 20250311 174900 1944678399 2920 2920 2920 2920 0
202 20250311 174800 1944678399 2920 2920 2920 2920 0
203 20250311 174700 1944678399 2920 2920 2920 2920 0
204 20250311 174600 1944678399 2920 2920 2920 2920 0
205 20250311 174500 1944678399 2920 2920 2920 2920 0
206 20250311 174400 1944678399 2920 2920 2920 2920 0
207 20250311 174300 1944678399 2920 2920 2920 2920 0
208 20250311 174200 1944678399 2920 2920 2920 2920 0
209 20250311 174100 1944678399 2920 2920 2920 2920 0
210 20250311 174000 1944678399 2920 2920 2920 2920 0
211 20250311 173900 1944678399 2920 2920 2920 2920 0
212 20250311 173800 1944678399 2920 2920 2920 2920 9998
213 20250311 173700 1944678399 2920 2920 2920 2920 0
214 20250311 173600 1944678399 2920 2920 2920 2920 0
215 20250311 173500 1944678399 2920 2920 2920 2920 0
216 20250311 173400 1944678399 2920 2920 2920 2920 0
217 20250311 173300 1944678399 2920 2920 2920 2920 0
218 20250311 173200 1944678399 2920 2920 2920 2920 0
219 20250311 173100 1944678399 2920 2920 2920 2920 0
220 20250311 173000 1944678399 2920 2920 2920 2920 0
221 20250311 172900 1944678399 2920 2920 2920 2920 0
222 20250311 172800 1944678399 2920 2920 2920 2920 0
223 20250311 172700 1944678399 2920 2920 2920 2920 0
224 20250311 172600 1944678399 2920 2920 2920 2920 0
225 20250311 172500 1944678399 2920 2920 2920 2920 0
226 20250311 172400 1944678399 2920 2920 2920 2920 0
227 20250311 172300 1944678399 2920 2920 2920 2920 0
228 20250311 172200 1944678399 2920 2920 2920 2920 0
229 20250311 172100 1944678399 2920 2920 2920 2920 0
230 20250311 172000 1944678399 2920 2920 2920 2920 0
231 20250311 171900 1944678399 2920 2920 2920 2920 0
232 20250311 171800 1944678399 2920 2920 2920 2920 0
233 20250311 171700 1944678399 2920 2920 2920 2920 0
234 20250311 171600 1944678399 2920 2920 2920 2920 0
235 20250311 171500 1944678399 2920 2920 2920 2920 0
236 20250311 171400 1944678399 2920 2920 2920 2920 0
237 20250311 171300 1944678399 2920 2920 2920 2920 0
238 20250311 171200 1944678399 2920 2920 2920 2920 0
239 20250311 171100 1944678399 2920 2920 2920 2920 0
240 20250311 171000 1944678399 2920 2920 2920 2920 0
241 20250311 170900 1944678399 2920 2920 2920 2920 0
242 20250311 170800 1944678399 2920 2920 2920 2920 9998
243 20250311 170700 1944678399 2920 2920 2920 2920 0
244 20250311 170600 1944678399 2920 2920 2920 2920 0
245 20250311 170500 1944678399 2920 2920 2920 2920 0
246 20250311 170400 1944678399 2920 2920 2920 2920 0
247 20250311 170300 1944678399 2920 2920 2920 2920 0
248 20250311 170200 1944678399 2920 2920 2920 2920 0
249 20250311 170100 1944678399 2920 2920 2920 2920 0
250 20250311 170000 1944678399 2920 2920 2920 2920 0
251 20250311 165900 1944678399 2920 2920 2920 2920 0
252 20250311 165800 1944678399 2920 2920 2920 2920 0
253 20250311 165700 1944678399 2920 2920 2920 2920 0
254 20250311 165600 1944678399 2920 2920 2920 2920 0
255 20250311 165500 1944678399 2920 2920 2920 2920 0
256 20250311 165400 1944678399 2920 2920 2920 2920 0
257 20250311 165300 1944678399 2920 2920 2920 2920 0
258 20250311 165200 1944678399 2920 2920 2920 2920 0
259 20250311 165100 1944678399 2920 2920 2920 2920 0
260 20250311 165000 1944678399 2920 2920 2920 2920 0
261 20250311 164900 1944678399 2920 2920 2920 2920 0
262 20250311 164800 1944678399 2920 2920 2920 2920 0
263 20250311 164700 1944678399 2920 2920 2920 2920 0
264 20250311 164600 1944678399 2920 2920 2920 2920 0
265 20250311 164500 1944678399 2920 2920 2920 2920 0
266 20250311 164400 1944678399 2920 2920 2920 2920 0
267 20250311 164300 1944678399 2920 2920 2920 2920 0
268 20250311 164200 1944678399 2920 2920 2920 2920 0
269 20250311 164100 1944678399 2920 2920 2920 2920 0
270 20250311 164000 1944678399 2920 2920 2920 2920 0
271 20250311 163900 1944678399 2920 2920 2920 2920 0
272 20250311 163800 1944678399 2920 2920 2920 2920 9998
273 20250311 163700 1944678399 2920 2920 2920 2920 0
274 20250311 163600 1944678399 2920 2920 2920 2920 0
275 20250311 163500 1944678399 2920 2920 2920 2920 0
276 20250311 163400 1944678399 2920 2920 2920 2920 0
277 20250311 163300 1944678399 2920 2920 2920 2920 0
278 20250311 163200 1944678399 2920 2920 2920 2920 0
279 20250311 163100 1944678399 2920 2920 2920 2920 0
280 20250311 163000 1944678399 2920 2920 2920 2920 0
281 20250311 162900 1944678399 2920 2920 2920 2920 0
282 20250311 162800 1944678399 2920 2920 2920 2920 0
283 20250311 162700 1944678399 2920 2920 2920 2920 0
284 20250311 162600 1944678399 2920 2920 2920 2920 0
285 20250311 162500 1944678399 2920 2920 2920 2920 0
286 20250311 162400 1944678399 2920 2920 2920 2920 0
287 20250311 162300 1944678399 2920 2920 2920 2920 0
288 20250311 162200 1944678399 2920 2920 2920 2920 0
289 20250311 162100 1944678399 2920 2920 2920 2920 0
290 20250311 162000 1944678399 2920 2920 2920 2920 0
291 20250311 161900 1944678399 2920 2920 2920 2920 0
292 20250311 161800 1944678399 2920 2920 2920 2920 0
293 20250311 161700 1944678399 2920 2920 2920 2920 0
294 20250311 161600 1944678399 2920 2920 2920 2920 0
295 20250311 161500 1944678399 2920 2920 2920 2920 0
296 20250311 161400 1944678399 2920 2920 2920 2920 0
297 20250311 161300 1944678399 2920 2920 2920 2920 0
298 20250311 161200 1944678399 2920 2920 2920 2920 0
299 20250311 161100 1944678399 2920 2920 2920 2920 0
300 20250311 161000 1944678399 2920 2920 2920 2920 0
301 20250311 160900 1944678399 2920 2920 2920 2920 0
302 20250311 160800 1944678399 2920 2920 2920 2920 9998
303 20250311 160700 1944678399 2920 2920 2920 2920 0
304 20250311 160600 1944678399 2920 2920 2920 2920 0
305 20250311 160500 1944678399 2920 2920 2920 2920 0
306 20250311 160400 1944678399 2920 2920 2920 2920 0
307 20250311 160300 1944678399 2920 2920 2920 2920 0
308 20250311 160200 1944678399 2920 2920 2920 2920 0
309 20250311 160100 1944678399 2920 2920 2920 2920 0
310 20250311 160000 1944678399 2920 2920 2920 2920 0
311 20250311 155900 1944678399 2920 2920 2920 2920 0
312 20250311 155800 1944678399 2920 2920 2920 2920 0
313 20250311 155700 1944678399 2920 2920 2920 2920 0
314 20250311 155600 1944678399 2920 2920 2920 2920 0
315 20250311 155500 1944678399 2920 2920 2920 2920 0
316 20250311 155400 1944678399 2920 2920 2920 2920 0
317 20250311 155300 1944678399 2920 2920 2920 2920 0
318 20250311 155200 1944678399 2920 2920 2920 2920 0
319 20250311 155100 1944678399 2920 2920 2920 2920 0
320 20250311 155000 1944678399 2920 2920 2920 2920 0
321 20250311 154900 1944678399 2920 2920 2920 2920 0
322 20250311 154800 1944678399 2920 2920 2920 2920 0
323 20250311 154700 1944678399 2920 2920 2920 2920 0
324 20250311 154600 1944678399 2920 2920 2920 2920 0
325 20250311 154500 1944678399 2920 2920 2920 2920 0
326 20250311 154400 1944678399 2920 2920 2920 2920 0
327 20250311 154300 1944678399 2920 2920 2920 2920 0
328 20250311 154200 1944678399 2920 2920 2920 2920 0
329 20250311 154100 1944678399 2920 2920 2920 2920 0
330 20250311 154000 1944678399 2920 2920 2920 2920 0
331 20250311 153900 1944678399 2920 2920 2920 2920 0
332 20250311 153800 1944678399 2920 2920 2920 2920 9998
333 20250311 153700 1944678399 2920 2920 2920 2920 0
334 20250311 153600 1944678399 2920 2920 2920 2920 0
335 20250311 153500 1944678399 2920 2920 2920 2920 0
336 20250311 153400 1944678399 2920 2920 2920 2920 0
337 20250311 153300 1944678399 2920 2920 2920 2920 0
338 20250311 153200 1944678399 2920 2920 2920 2920 0
339 20250311 153100 1944678399 2920 2920 2920 2920 0
340 20250311 153000 1944678399 2920 2920 2920 2920 9998
341 20250311 152900 1915484239 2925 2925 2925 2925 0
342 20250311 152800 1915484239 2925 2925 2925 2925 0
343 20250311 152700 1915484239 2925 2925 2925 2925 0
344 20250311 152600 1915484239 2925 2925 2925 2925 0
345 20250311 152500 1915484239 2925 2925 2925 2925 0
346 20250311 152400 1915484239 2925 2925 2925 2925 0
347 20250311 152300 1915484239 2925 2925 2925 2925 0
348 20250311 152200 1915484239 2925 2925 2925 2925 0
349 20250311 152100 1915484239 2925 2925 2925 2925 0
350 20250311 152000 1915484239 2925 2925 2925 2925 0
351 20250311 151900 1915484239 2925 2920 2925 2910 3762
352 20250311 151800 1904514829 2920 2920 2920 2915 2445
353 20250311 151700 1897381819 2915 2910 2915 2910 2358
354 20250311 151600 1890514499 2915 2910 2915 2910 97
355 20250311 151500 1890231869 2915 2915 2915 2910 3774
356 20250311 151400 1879248814 2915 2920 2920 2910 2256
357 20250311 151300 1872683434 2920 2920 2920 2910 1010
358 20250311 151200 1869740584 2920 2915 2920 2915 767
359 20250311 151100 1867504754 2920 2920 2920 2915 917
360 20250311 151000 1864828864 2920 2920 2920 2915 105
361 20250311 150900 1864522764 2920 2915 2920 2915 235
362 20250311 150800 1863837564 2920 2915 2920 2910 1251
363 20250311 150700 1860196674 2920 2920 2925 2920 2435
364 20250311 150600 1853086469 2925 2920 2925 2920 2411
365 20250311 150500 1846037439 2915 2925 2925 2910 10052
366 20250311 150400 1816716114 2925 2930 2930 2920 580
367 20250311 150300 1815019109 2930 2925 2930 2925 2066
368 20250311 150200 1808971024 2930 2930 2930 2925 1712
369 20250311 150100 1803954869 2930 2920 2930 2920 3984
370 20250311 150000 1792297604 2920 2920 2920 2920 3538
371 20250311 145900 1781966644 2920 2925 2925 2920 3472
372 20250311 145800 1771828394 2925 2920 2925 2920 1654
373 20250311 145700 1766997004 2920 2920 2920 2920 727
374 20250311 145600 1764874164 2920 2920 2920 2915 1485
375 20250311 145500 1760539764 2920 2920 2920 2920 1188
376 20250311 145400 1757070804 2920 2920 2925 2920 849
377 20250311 145300 1754591714 2925 2925 2925 2920 406
378 20250311 145200 1753405764 2925 2925 2925 2915 2292
379 20250311 145100 1746707979 2925 2920 2925 2920 1178
380 20250311 145000 1743268119 2920 2915 2920 2915 362
381 20250311 144900 1742212354 2915 2912 2915 2912 21
382 20250311 144800 1742151148 2912 2910 2920 2905 1056
383 20250311 144700 1739078659 2910 2910 2910 2905 404
384 20250311 144600 1737903794 2910 2905 2910 2905 900
385 20250311 144500 1735289104 2910 2910 2910 2905 6706
386 20250311 144400 1715792144 2910 2910 2910 2910 115
387 20250311 144300 1715457494 2910 2917 2917 2910 2024
388 20250311 144200 1709558749 2920 2917 2920 2917 602
389 20250311 144100 1707800915 2917 2920 2920 2917 58
390 20250311 144000 1707631579 2920 2920 2920 2920 50
391 20250311 143900 1707485579 2920 2920 2920 2917 636
392 20250311 143800 1705628972 2920 2930 2930 2920 434
393 20250311 143700 1704357702 2930 2930 2930 2930 55
394 20250311 143600 1704196552 2930 2930 2930 2930 12
395 20250311 143500 1704161392 2930 2925 2930 2920 1862
396 20250311 143400 1698716517 2935 2930 2935 2930 1857
397 20250311 143300 1693275497 2930 2930 2935 2930 8138
398 20250311 143200 1669430962 2930 2925 2930 2925 1128
399 20250311 143100 1666129687 2925 2930 2935 2925 3068
400 20250311 143000 1657154477 2930 2925 2935 2925 7386
401 20250311 142900 1635505017 2925 2920 2925 2915 1304
402 20250311 142800 1631699112 2925 2925 2925 2920 1303
403 20250311 142700 1627894273 2925 2920 2925 2917 386
404 20250311 142600 1626766928 2920 2920 2925 2915 2509
405 20250311 142500 1619439238 2920 2915 2920 2915 301
406 20250311 142400 1618561818 2920 2920 2920 2915 164
407 20250311 142300 1618082958 2920 2920 2920 2920 100
408 20250311 142200 1617790958 2920 2915 2920 2910 1103
409 20250311 142100 1614576953 2915 2915 2915 2910 992
410 20250311 142000 1611685338 2915 2915 2915 2915 1
411 20250311 141900 1611682423 2905 2910 2910 2905 2634
412 20250311 141800 1604030083 2920 2915 2920 2915 387
413 20250311 141700 1602901973 2915 2910 2915 2910 2200
414 20250311 141600 1596499958 2912 2915 2915 2910 303
415 20250311 141500 1595618219 2920 2915 2920 2915 1144
416 20250311 141400 1592283449 2910 2915 2915 2910 308
417 20250311 141300 1591385679 2905 2905 2915 2905 607
418 20250311 141200 1589619524 2910 2910 2910 2910 770
419 20250311 141100 1587378824 2915 2910 2920 2910 768
420 20250311 141000 1585141279 2920 2920 2920 2905 928
421 20250311 140900 1582434589 2920 2910 2920 2910 3973
422 20250311 140800 1570873029 2920 2915 2920 2915 331
423 20250311 140700 1569908009 2920 2925 2925 2915 1235
424 20250311 140600 1566296824 2915 2920 2925 2915 1189
425 20250311 140500 1562824994 2920 2915 2920 2910 1187
426 20250311 140400 1559367729 2920 2920 2920 2920 7
427 20250311 140300 1559347289 2925 2920 2925 2920 208
428 20250311 140200 1558739889 2925 2920 2925 2920 111
429 20250311 140100 1558415764 2925 2925 2925 2920 401
430 20250311 140000 1557243339 2925 2920 2925 2920 611
431 20250311 135900 1555459214 2920 2925 2925 2920 147
432 20250311 135800 1555029939 2925 2925 2925 2925 135
433 20250311 135700 1554635064 2925 2905 2925 2905 6260
434 20250311 135600 1536395319 2905 2905 2905 2905 375
435 20250311 135500 1535305944 2905 2910 2910 2905 162
436 20250311 135400 1534835304 2910 2910 2915 2910 85
437 20250311 135300 1534587949 2915 2915 2915 2900 4808
438 20250311 135200 1520629039 2915 2915 2915 2910 127
439 20250311 135100 1520259129 2915 2915 2915 2910 530
440 20250311 135000 1518715179 2915 2915 2920 2910 3184
441 20250311 134900 1509437134 2915 2920 2920 2915 1000
442 20250311 134800 1506519634 2910 2920 2920 2910 683
443 20250311 134700 1504528014 2915 2910 2920 2910 2455
444 20250311 134600 1497363159 2915 2915 2915 2910 603
445 20250311 134500 1495608414 2915 2920 2920 2915 544
446 20250311 134400 1494022649 2920 2915 2920 2910 987
447 20250311 134300 1491148369 2915 2915 2915 2915 987
448 20250311 134200 1488271264 2920 2915 2920 2915 1115
449 20250311 134100 1485021004 2915 2910 2920 2910 1567
450 20250311 134000 1480454649 2910 2905 2910 2905 1126
451 20250311 133900 1477183109 2910 2910 2915 2905 1713
452 20250311 133800 1472206254 2910 2915 2915 2910 2569
453 20250311 133700 1464730459 2915 2915 2915 2915 1405
454 20250311 133600 1460634884 2910 2920 2920 2910 2060
455 20250311 133500 1454633239 2920 2910 2925 2910 14463
456 20250311 133400 1412462129 2910 2905 2910 2905 1943
457 20250311 133300 1406810904 2905 2900 2905 2900 2928
458 20250311 133200 1398316359 2895 2900 2900 2895 31
459 20250311 133100 1398226514 2900 2905 2905 2900 1042
460 20250311 133000 1395204544 2905 2900 2910 2900 474
461 20250311 132900 1393828514 2910 2910 2910 2900 4612
462 20250311 132800 1380427709 2910 2910 2910 2905 915
463 20250311 132700 1377769114 2905 2910 2910 2905 708
464 20250311 132600 1375711129 2905 2905 2910 2900 1360
465 20250311 132500 1371765174 2900 2905 2910 2900 508
466 20250311 132400 1370289614 2910 2905 2910 2900 1524
467 20250311 132300 1365860869 2905 2895 2910 2895 3112
468 20250311 132200 1356821729 2900 2900 2902 2900 672
469 20250311 132100 1354872907 2900 2900 2905 2895 1427
470 20250311 132000 1350734357 2895 2895 2895 2895 2217
471 20250311 131900 1344316142 2895 2880 2895 2870 7200
472 20250311 131800 1323528547 2875 2875 2875 2875 2700
473 20250311 131700 1315766047 2875 2875 2875 2875 636
474 20250311 131600 1313937547 2875 2875 2875 2870 1021
475 20250311 131500 1311007172 2870 2870 2875 2870 445
476 20250311 131400 1309727852 2875 2870 2875 2870 926
477 20250311 131300 1307069577 2870 2870 2870 2870 3
478 20250311 131200 1307060967 2870 2870 2870 2870 0
479 20250311 131100 1307060967 2870 2870 2875 2870 49
480 20250311 131000 1306920317 2870 2865 2870 2865 2667
481 20250311 130900 1299266527 2860 2865 2865 2860 1065
482 20250311 130800 1296215312 2865 2865 2865 2865 460
483 20250311 130700 1294897412 2870 2870 2870 2870 647
484 20250311 130600 1293040522 2870 2875 2875 2870 3312
485 20250311 130500 1283519892 2870 2870 2875 2870 1332
486 20250311 130400 1279692052 2870 2865 2870 2865 1625
487 20250311 130300 1275035312 2855 2860 2860 2855 206
488 20250311 130200 1274447162 2860 2860 2860 2860 2477
489 20250311 130100 1267362942 2855 2855 2855 2855 0
490 20250311 130000 1267362942 2855 2855 2855 2855 1557
491 20250311 125900 1262917707 2855 2865 2865 2855 537
492 20250311 125800 1261381992 2865 2870 2870 2865 902
493 20250311 125700 1258795757 2870 2870 2870 2870 1
494 20250311 125600 1258792887 2860 2860 2860 2860 157
495 20250311 125500 1258343867 2850 2850 2850 2850 0
496 20250311 125400 1258343867 2850 2850 2850 2850 0
497 20250311 125300 1258343867 2850 2850 2850 2850 0
498 20250311 125200 1258343867 2850 2855 2855 2850 2500
499 20250311 125100 1251216367 2850 2850 2850 2850 300
500 20250311 125000 1250361367 2850 2850 2850 2850 1000
501 20250311 124900 1247511367 2850 2865 2870 2850 5902
502 20250311 124800 1230627152 2870 2865 2870 2865 1355
503 20250311 124700 1226745017 2865 2860 2865 2860 596
504 20250311 124600 1225040447 2865 2865 2865 2865 65
505 20250311 124500 1224854222 2865 2860 2870 2860 900
506 20250311 124400 1222276162 2870 2870 2870 2870 110
507 20250311 124300 1221960462 2870 2860 2870 2860 101
508 20250311 124200 1221671592 2860 2860 2860 2860 11
509 20250311 124100 1221640132 2860 2860 2870 2860 343
510 20250311 124000 1220659142 2870 2870 2870 2870 0
511 20250311 123900 1220659142 2870 2860 2870 2860 1391
512 20250311 123800 1216676387 2865 2865 2865 2865 80
513 20250311 123700 1216447187 2865 2855 2865 2855 1382
514 20250311 123600 1212497137 2860 2860 2860 2860 1671
515 20250311 123500 1207718077 2860 2860 2860 2850 1631
516 20250311 123400 1203068417 2860 2855 2860 2855 246
517 20250311 123300 1202364862 2860 2855 2860 2855 391
518 20250311 123200 1201248552 2855 2850 2855 2850 633
519 20250311 123100 1199443747 2860 2850 2860 2850 1120
520 20250311 123000 1196251737 2860 2860 2860 2860 0
521 20250311 122900 1196251737 2860 2855 2860 2855 4
522 20250311 122800 1196240312 2860 2860 2860 2860 19
523 20250311 122700 1196185972 2855 2855 2860 2855 197
524 20250311 122600 1195623522 2855 2855 2855 2855 6
525 20250311 122500 1195606392 2850 2850 2860 2850 249
526 20250311 122400 1194896612 2860 2855 2860 2852 2339
527 20250311 122300 1188219026 2857 2860 2860 2857 13
528 20250311 122200 1188181882 2860 2860 2860 2860 101
529 20250311 122100 1187893022 2860 2860 2860 2855 528
530 20250311 122000 1186382957 2860 2860 2860 2860 240
531 20250311 121900 1185696557 2860 2860 2865 2860 512
532 20250311 121800 1184232232 2865 2860 2865 2860 150
533 20250311 121700 1183803222 2865 2860 2865 2860 32
534 20250311 121600 1183711642 2865 2865 2865 2860 1590
535 20250311 121500 1179156582 2865 2860 2865 2850 1248
536 20250311 121400 1175590677 2865 2865 2865 2865 0
537 20250311 121300 1175590677 2865 2865 2875 2845 3797
538 20250311 121200 1164768197 2875 2860 2875 2860 1050
539 20250311 121100 1161765107 2875 2880 2880 2860 1843
540 20250311 121000 1156491050 2880 2890 2890 2865 2296
541 20250311 120900 1149892440 2885 2885 2890 2870 2472
542 20250311 120800 1142761395 2875 2850 2895 2850 29495
543 20250311 120700 1058332220 2850 2850 2850 2850 512
544 20250311 120600 1056873020 2845 2845 2847 2845 1548
545 20250311 120500 1052468958 2845 2845 2845 2845 227
546 20250311 120400 1051823143 2845 2835 2850 2835 14483
547 20250311 120300 1010639868 2835 2830 2835 2830 218
548 20250311 120200 1010022878 2830 2830 2830 2830 100
549 20250311 120100 1009739878 2830 2835 2835 2830 102
550 20250311 120000 1009451168 2835 2835 2835 2835 1
551 20250311 115900 1009448333 2830 2830 2830 2830 973
552 20250311 115800 1006694743 2835 2835 2835 2835 1
553 20250311 115700 1006691908 2835 2830 2835 2830 4
554 20250311 115600 1006680583 2835 2835 2835 2835 19
555 20250311 115500 1006626718 2835 2835 2835 2825 36
556 20250311 115400 1006524958 2835 2835 2835 2835 2500
557 20250311 115300 999437458 2835 2835 2835 2835 13
558 20250311 115200 999400603 2835 2835 2835 2825 1036
559 20250311 115100 996463583 2835 2835 2835 2835 1797
560 20250311 115000 991369088 2835 2830 2835 2820 1492
561 20250311 114900 987156678 2820 2830 2830 2820 1003
562 20250311 114800 984328188 2820 2825 2825 2820 838
563 20250311 114700 981964653 2820 2820 2820 2820 0
564 20250311 114600 981964653 2820 2830 2830 2820 39
565 20250311 114500 981854533 2830 2830 2830 2830 57
566 20250311 114400 981693223 2830 2830 2830 2830 0
567 20250311 114300 981693223 2830 2830 2830 2830 20
568 20250311 114200 981636623 2830 2820 2830 2820 751
569 20250311 114100 979515293 2820 2820 2820 2820 29
570 20250311 114000 979433513 2825 2825 2825 2825 1
571 20250311 113900 979430688 2820 2820 2825 2820 404
572 20250311 113800 978291403 2820 2825 2825 2820 546
573 20250311 113700 976751453 2825 2825 2825 2825 3
574 20250311 113600 976742978 2825 2830 2830 2820 1508
575 20250311 113500 972482613 2840 2840 2840 2840 35
576 20250311 113400 972383213 2840 2840 2840 2840 1
577 20250311 113300 972380373 2835 2830 2840 2830 511
578 20250311 113200 970931663 2840 2842 2842 2830 6645
579 20250311 113100 952090365 2845 2840 2845 2840 495
580 20250311 113000 950684490 2840 2840 2840 2837 173
581 20250311 112900 950193179 2837 2840 2840 2837 203
582 20250311 112800 949617058 2835 2835 2835 2835 1050
583 20250311 112700 946640308 2835 2835 2835 2835 85
584 20250311 112600 946399333 2835 2830 2840 2830 2781
585 20250311 112500 938510398 2830 2840 2840 2830 567
586 20250311 112400 936905778 2835 2835 2835 2835 724
587 20250311 112300 934853238 2835 2830 2835 2830 2042
588 20250311 112200 929068173 2830 2825 2830 2825 51
589 20250311 112100 928924093 2830 2830 2830 2830 0
590 20250311 112000 928924093 2830 2830 2830 2830 0
591 20250311 111900 928924093 2830 2830 2830 2830 8
592 20250311 111800 928901453 2810 2820 2820 2810 3000
593 20250311 111700 920459928 2830 2815 2830 2815 7167
594 20250311 111600 900240683 2815 2815 2815 2810 2348
595 20250311 111500 893636063 2815 2815 2815 2815 510
596 20250311 111400 892200413 2810 2815 2815 2810 480
597 20250311 111300 890851113 2820 2810 2820 2810 31
598 20250311 111200 890763893 2820 2815 2820 2815 4130
599 20250311 111100 879133843 2810 2810 2810 2810 0
600 20250311 111000 879133843 2810 2810 2810 2810 113
601 20250311 110900 878816313 2810 2810 2810 2810 0
602 20250311 110800 878816313 2810 2810 2810 2810 2301
603 20250311 110700 872350503 2805 2805 2805 2805 45
604 20250311 110600 872224278 2800 2800 2800 2800 4
605 20250311 110500 872213078 2805 2805 2805 2805 1
606 20250311 110400 872210273 2800 2800 2805 2800 114
607 20250311 110300 871891033 2800 2800 2800 2800 155
608 20250311 110200 871457033 2800 2800 2800 2800 19
609 20250311 110100 871403833 2800 2800 2800 2800 0
610 20250311 110000 871403833 2800 2800 2800 2800 167
611 20250311 105900 870936233 2795 2795 2795 2795 0
612 20250311 105800 870936233 2795 2795 2795 2795 0
613 20250311 105700 870936233 2795 2800 2800 2795 2100
614 20250311 105600 865062633 2805 2805 2805 2805 0
615 20250311 105500 865062633 2805 2805 2805 2805 535
616 20250311 105400 863561958 2810 2805 2810 2805 471
617 20250311 105300 862240798 2805 2805 2805 2805 42
618 20250311 105200 862122988 2805 2800 2805 2800 382
619 20250311 105100 861053143 2800 2800 2800 2800 1163
620 20250311 105000 857796743 2800 2800 2800 2800 71
621 20250311 104900 857597943 2810 2805 2810 2805 1183
622 20250311 104800 854278628 2805 2805 2805 2805 425
623 20250311 104700 853086503 2805 2805 2805 2805 357
624 20250311 104600 852085118 2805 2805 2805 2805 50
625 20250311 104500 851944868 2800 2805 2805 2800 1359
626 20250311 104400 848139208 2805 2810 2810 2805 183
627 20250311 104300 847625093 2815 2815 2815 2815 10
628 20250311 104200 847596943 2815 2815 2815 2815 0
629 20250311 104100 847596943 2815 2815 2815 2815 2
630 20250311 104000 847591313 2815 2815 2815 2815 20
631 20250311 103900 847535013 2815 2805 2815 2800 497
632 20250311 103800 846142878 2805 2815 2815 2805 387
633 20250311 103700 845056153 2805 2800 2805 2800 5228
634 20250311 103600 830417668 2800 2805 2805 2800 23
635 20250311 103500 830353263 2805 2805 2805 2800 1434
636 20250311 103400 826337483 2805 2805 2805 2805 400
637 20250311 103300 825215483 2805 2805 2805 2805 1
638 20250311 103200 825212678 2805 2805 2805 2805 20
639 20250311 103100 825156578 2805 2805 2805 2805 300
640 20250311 103000 824315078 2815 2815 2815 2815 65
641 20250311 102900 824132103 2805 2810 2810 2805 1215
642 20250311 102800 820717973 2810 2810 2810 2810 0
643 20250311 102700 820717973 2810 2810 2810 2810 1001
644 20250311 102600 817905163 2810 2795 2810 2795 859
645 20250311 102500 815494573 2795 2795 2795 2795 260
646 20250311 102400 814767873 2795 2790 2795 2790 2829
647 20250311 102300 806862238 2795 2790 2795 2790 287
648 20250311 102200 806061483 2795 2790 2795 2785 162
649 20250311 102100 805610078 2790 2785 2790 2785 533
650 20250311 102000 804124008 2785 2780 2785 2780 908
651 20250311 101900 801596203 2785 2795 2795 2780 3071
652 20250311 101800 793046468 2795 2795 2795 2785 4968
653 20250311 101700 779183403 2795 2800 2800 2795 1050
654 20250311 101600 776248403 2795 2810 2810 2795 2241
655 20250311 101500 769976448 2810 2810 2810 2805 1475
656 20250311 101400 765838393 2805 2810 2810 2805 1973
657 20250311 101300 760295333 2815 2815 2815 2815 1781
658 20250311 101200 755281818 2810 2810 2810 2810 500
659 20250311 101100 753876818 2810 2810 2810 2810 1676
660 20250311 101000 749167258 2810 2810 2810 2805 1892
661 20250311 100900 743857438 2810 2815 2815 2810 149
662 20250311 100800 743438503 2815 2820 2820 2815 2308
663 20250311 100700 736930898 2815 2810 2815 2810 6384
664 20250311 100600 718977438 2810 2810 2815 2810 623
665 20250311 100500 717226783 2810 2815 2815 2810 521
666 20250311 100400 715760273 2815 2820 2820 2815 593
667 20250311 100300 714088018 2810 2810 2810 2805 1612
668 20250311 100200 709560443 2810 2810 2810 2810 339
669 20250311 100100 708607853 2810 2800 2810 2800 506
670 20250311 100000 707187993 2800 2795 2810 2790 11884
671 20250311 095900 673928838 2800 2805 2810 2800 518
672 20250311 095800 672477928 2805 2805 2805 2805 409
673 20250311 095700 671330683 2805 2805 2805 2805 600
674 20250311 095600 669647683 2805 2805 2805 2805 105
675 20250311 095500 669353158 2800 2800 2800 2800 26
676 20250311 095400 669280358 2800 2800 2805 2800 4967
677 20250311 095300 655372588 2805 2805 2805 2800 2968
678 20250311 095200 647053333 2805 2815 2815 2800 3412
679 20250311 095100 637474223 2825 2815 2825 2815 180
680 20250311 095000 636967223 2815 2825 2830 2810 1301
681 20250311 094900 633308003 2820 2820 2820 2820 6
682 20250311 094800 633291083 2820 2820 2820 2815 2647
683 20250311 094700 625839008 2825 2815 2825 2810 1061
684 20250311 094600 622847883 2825 2820 2825 2815 3731
685 20250311 094500 612335458 2820 2825 2830 2820 730
686 20250311 094400 610275623 2830 2830 2830 2825 572
687 20250311 094300 608656943 2835 2840 2840 2835 635
688 20250311 094200 606854168 2840 2840 2840 2840 7
689 20250311 094100 606834288 2840 2840 2845 2840 7566
690 20250311 094000 585330048 2835 2830 2840 2830 1020
691 20250311 093900 582433508 2835 2822 2835 2820 3693
692 20250311 093800 571983404 2820 2820 2820 2820 70
693 20250311 093700 571786004 2815 2815 2815 2815 1037
694 20250311 093600 568866849 2815 2820 2820 2815 8341
695 20250311 093500 545360369 2820 2825 2825 2820 1191
696 20250311 093400 542000829 2830 2830 2830 2830 501
697 20250311 093300 540582999 2830 2820 2830 2820 1364
698 20250311 093200 536735514 2820 2825 2825 2820 863
699 20250311 093100 534298104 2825 2825 2825 2825 240
700 20250311 093000 533620104 2825 2830 2830 2825 168
701 20250311 092900 533145489 2820 2825 2825 2820 2248
702 20250311 092800 526795709 2805 2830 2830 2800 15071
703 20250311 092700 484425249 2830 2835 2835 2825 1480
704 20250311 092600 480235454 2835 2835 2840 2830 1691
705 20250311 092500 475438819 2825 2820 2830 2820 1889
706 20250311 092400 470105989 2820 2830 2830 2820 2373
707 20250311 092300 463407549 2830 2845 2845 2830 6469
708 20250311 092200 445063464 2845 2845 2850 2840 3534
709 20250311 092100 435013354 2850 2845 2850 2840 6891
710 20250311 092000 415409030 2840 2835 2840 2830 4719
711 20250311 091900 402017770 2830 2825 2835 2825 2385
712 20250311 091800 395261960 2825 2820 2830 2820 3657
713 20250311 091700 384913475 2830 2795 2830 2795 11112
714 20250311 091600 353799585 2795 2780 2800 2780 12208
715 20250311 091500 319736160 2780 2770 2780 2765 1781
716 20250311 091400 314795735 2770 2760 2770 2760 1210
717 20250311 091300 311445470 2765 2760 2770 2760 1697
718 20250311 091200 306747445 2760 2760 2770 2757 2599
719 20250311 091100 299570905 2765 2755 2765 2755 1754
720 20250311 091000 294735625 2755 2755 2755 2750 636
721 20250311 090900 292983595 2750 2750 2755 2745 1627
722 20250311 090800 288513620 2745 2745 2755 2745 1796
723 20250311 090700 283583255 2745 2740 2745 2735 13228
724 20250311 090600 247378520 2740 2755 2755 2740 8569
725 20250311 090500 223835995 2760 2760 2770 2755 4342
726 20250311 090400 211851230 2760 2755 2760 2750 3154
727 20250311 090300 203150475 2755 2735 2760 2735 3489
728 20250311 090200 193558550 2735 2730 2770 2720 12271
729 20250311 090100 160010378 2735 2777 2782 2715 24428
730 20250311 090000 92823815 2785 2810 2810 2765 33128