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

736
290690/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,211400,6848066681,3210,3210,3210,3210,25490
20250311,211300,6848066681,3210,3210,3210,3210,0
20250311,211200,6848066681,3210,3210,3210,3210,0
20250311,211100,6848066681,3210,3210,3210,3210,0
20250311,211000,6848066681,3210,3210,3210,3210,0
20250311,210900,6848066681,3210,3210,3210,3210,0
20250311,210800,6848066681,3210,3210,3210,3210,0
20250311,210700,6848066681,3210,3210,3210,3210,0
20250311,210600,6848066681,3210,3210,3210,3210,0
20250311,210500,6848066681,3210,3210,3210,3210,0
20250311,210400,6848066681,3210,3210,3210,3210,0
20250311,210300,6848066681,3210,3210,3210,3210,0
20250311,210200,6848066681,3210,3210,3210,3210,0
20250311,210100,6848066681,3210,3210,3210,3210,0
20250311,210000,6848066681,3210,3210,3210,3210,0
20250311,205900,6848066681,3210,3210,3210,3210,0
20250311,205800,6848066681,3210,3210,3210,3210,0
20250311,205700,6848066681,3210,3210,3210,3210,0
20250311,205600,6848066681,3210,3210,3210,3210,0
20250311,205500,6848066681,3210,3210,3210,3210,0
20250311,205400,6848066681,3210,3210,3210,3210,0
20250311,205300,6848066681,3210,3210,3210,3210,0
20250311,205200,6848066681,3210,3210,3210,3210,0
20250311,205100,6848066681,3210,3210,3210,3210,0
20250311,205000,6848066681,3210,3210,3210,3210,0
20250311,204900,6848066681,3210,3210,3210,3210,0
20250311,204800,6848066681,3210,3210,3210,3210,0
20250311,204700,6848066681,3210,3210,3210,3210,0
20250311,204600,6848066681,3210,3210,3210,3210,0
20250311,204500,6848066681,3210,3210,3210,3210,0
20250311,204400,6848066681,3210,3210,3210,3210,25490
20250311,204300,6848066681,3210,3210,3210,3210,0
20250311,204200,6848066681,3210,3210,3210,3210,0
20250311,204100,6848066681,3210,3210,3210,3210,0
20250311,204000,6848066681,3210,3210,3210,3210,0
20250311,203900,6848066681,3210,3210,3210,3210,0
20250311,203800,6848066681,3210,3210,3210,3210,0
20250311,203700,6848066681,3210,3210,3210,3210,0
20250311,203600,6848066681,3210,3210,3210,3210,0
20250311,203500,6848066681,3210,3210,3210,3210,0
20250311,203400,6848066681,3210,3210,3210,3210,0
20250311,203300,6848066681,3210,3210,3210,3210,0
20250311,203200,6848066681,3210,3210,3210,3210,0
20250311,203100,6848066681,3210,3210,3210,3210,0
20250311,203000,6848066681,3210,3210,3210,3210,0
20250311,202900,6848066681,3210,3210,3210,3210,0
20250311,202800,6848066681,3210,3210,3210,3210,0
20250311,202700,6848066681,3210,3210,3210,3210,0
20250311,202600,6848066681,3210,3210,3210,3210,0
20250311,202500,6848066681,3210,3210,3210,3210,0
20250311,202400,6848066681,3210,3210,3210,3210,0
20250311,202300,6848066681,3210,3210,3210,3210,0
20250311,202200,6848066681,3210,3210,3210,3210,0
20250311,202100,6848066681,3210,3210,3210,3210,0
20250311,202000,6848066681,3210,3210,3210,3210,0
20250311,201900,6848066681,3210,3210,3210,3210,0
20250311,201800,6848066681,3210,3210,3210,3210,0
20250311,201700,6848066681,3210,3210,3210,3210,0
20250311,201600,6848066681,3210,3210,3210,3210,0
20250311,201500,6848066681,3210,3210,3210,3210,0
20250311,201400,6848066681,3210,3210,3210,3210,25490
20250311,201300,6848066681,3210,3210,3210,3210,0
20250311,201200,6848066681,3210,3210,3210,3210,0
20250311,201100,6848066681,3210,3210,3210,3210,0
20250311,201000,6848066681,3210,3210,3210,3210,0
20250311,200900,6848066681,3210,3210,3210,3210,0
20250311,200800,6848066681,3210,3210,3210,3210,0
20250311,200700,6848066681,3210,3210,3210,3210,0
20250311,200600,6848066681,3210,3210,3210,3210,0
20250311,200500,6848066681,3210,3210,3210,3210,0
20250311,200400,6848066681,3210,3210,3210,3210,0
20250311,200300,6848066681,3210,3210,3210,3210,0
20250311,200200,6848066681,3210,3210,3210,3210,0
20250311,200100,6848066681,3210,3210,3210,3210,0
20250311,200000,6848066681,3210,3210,3210,3210,0
20250311,195900,6848066681,3210,3210,3210,3210,0
20250311,195800,6848066681,3210,3210,3210,3210,0
20250311,195700,6848066681,3210,3210,3210,3210,0
20250311,195600,6848066681,3210,3210,3210,3210,0
20250311,195500,6848066681,3210,3210,3210,3210,0
20250311,195400,6848066681,3210,3210,3210,3210,0
20250311,195300,6848066681,3210,3210,3210,3210,0
20250311,195200,6848066681,3210,3210,3210,3210,0
20250311,195100,6848066681,3210,3210,3210,3210,0
20250311,195000,6848066681,3210,3210,3210,3210,0
20250311,194900,6848066681,3210,3210,3210,3210,0
20250311,194800,6848066681,3210,3210,3210,3210,0
20250311,194700,6848066681,3210,3210,3210,3210,0
20250311,194600,6848066681,3210,3210,3210,3210,0
20250311,194500,6848066681,3210,3210,3210,3210,0
20250311,194400,6848066681,3210,3210,3210,3210,25490
20250311,194300,6848066681,3210,3210,3210,3210,0
20250311,194200,6848066681,3210,3210,3210,3210,0
20250311,194100,6848066681,3210,3210,3210,3210,0
20250311,194000,6848066681,3210,3210,3210,3210,0
20250311,193900,6848066681,3210,3210,3210,3210,0
20250311,193800,6848066681,3210,3210,3210,3210,0
20250311,193700,6848066681,3210,3210,3210,3210,0
20250311,193600,6848066681,3210,3210,3210,3210,0
20250311,193500,6848066681,3210,3210,3210,3210,0
20250311,193400,6848066681,3210,3210,3210,3210,0
20250311,193300,6848066681,3210,3210,3210,3210,0
20250311,193200,6848066681,3210,3210,3210,3210,0
20250311,193100,6848066681,3210,3210,3210,3210,0
20250311,193000,6848066681,3210,3210,3210,3210,0
20250311,192900,6848066681,3210,3210,3210,3210,0
20250311,192800,6848066681,3210,3210,3210,3210,0
20250311,192700,6848066681,3210,3210,3210,3210,0
20250311,192600,6848066681,3210,3210,3210,3210,0
20250311,192500,6848066681,3210,3210,3210,3210,0
20250311,192400,6848066681,3210,3210,3210,3210,0
20250311,192300,6848066681,3210,3210,3210,3210,0
20250311,192200,6848066681,3210,3210,3210,3210,0
20250311,192100,6848066681,3210,3210,3210,3210,0
20250311,192000,6848066681,3210,3210,3210,3210,0
20250311,191900,6848066681,3210,3210,3210,3210,0
20250311,191800,6848066681,3210,3210,3210,3210,0
20250311,191700,6848066681,3210,3210,3210,3210,0
20250311,191600,6848066681,3210,3210,3210,3210,0
20250311,191500,6848066681,3210,3210,3210,3210,0
20250311,191400,6848066681,3210,3210,3210,3210,25490
20250311,191300,6848066681,3210,3210,3210,3210,0
20250311,191200,6848066681,3210,3210,3210,3210,0
20250311,191100,6848066681,3210,3210,3210,3210,0
20250311,191000,6848066681,3210,3210,3210,3210,0
20250311,190900,6848066681,3210,3210,3210,3210,0
20250311,190800,6848066681,3210,3210,3210,3210,0
20250311,190700,6848066681,3210,3210,3210,3210,0
20250311,190600,6848066681,3210,3210,3210,3210,0
20250311,190500,6848066681,3210,3210,3210,3210,0
20250311,190400,6848066681,3210,3210,3210,3210,0
20250311,190300,6848066681,3210,3210,3210,3210,0
20250311,190200,6848066681,3210,3210,3210,3210,0
20250311,190100,6848066681,3210,3210,3210,3210,0
20250311,190000,6848066681,3210,3210,3210,3210,0
20250311,185900,6848066681,3210,3210,3210,3210,0
20250311,185800,6848066681,3210,3210,3210,3210,0
20250311,185700,6848066681,3210,3210,3210,3210,0
20250311,185600,6848066681,3210,3210,3210,3210,0
20250311,185500,6848066681,3210,3210,3210,3210,0
20250311,185400,6848066681,3210,3210,3210,3210,0
20250311,185300,6848066681,3210,3210,3210,3210,0
20250311,185200,6848066681,3210,3210,3210,3210,0
20250311,185100,6848066681,3210,3210,3210,3210,0
20250311,185000,6848066681,3210,3210,3210,3210,0
20250311,184900,6848066681,3210,3210,3210,3210,0
20250311,184800,6848066681,3210,3210,3210,3210,0
20250311,184700,6848066681,3210,3210,3210,3210,0
20250311,184600,6848066681,3210,3210,3210,3210,0
20250311,184500,6848066681,3210,3210,3210,3210,0
20250311,184400,6848066681,3210,3210,3210,3210,25490
20250311,184300,6848066681,3210,3210,3210,3210,0
20250311,184200,6848066681,3210,3210,3210,3210,0
20250311,184100,6848066681,3210,3210,3210,3210,0
20250311,184000,6848066681,3210,3210,3210,3210,0
20250311,183900,6848066681,3210,3210,3210,3210,0
20250311,183800,6848066681,3210,3210,3210,3210,0
20250311,183700,6848066681,3210,3210,3210,3210,0
20250311,183600,6848066681,3210,3210,3210,3210,0
20250311,183500,6848066681,3210,3210,3210,3210,0
20250311,183400,6848066681,3210,3210,3210,3210,0
20250311,183300,6848066681,3210,3210,3210,3210,0
20250311,183200,6848066681,3210,3210,3210,3210,0
20250311,183100,6848066681,3210,3210,3210,3210,0
20250311,183000,6848066681,3210,3210,3210,3210,0
20250311,182900,6848066681,3210,3210,3210,3210,0
20250311,182800,6848066681,3210,3210,3210,3210,0
20250311,182700,6848066681,3210,3210,3210,3210,0
20250311,182600,6848066681,3210,3210,3210,3210,0
20250311,182500,6848066681,3210,3210,3210,3210,0
20250311,182400,6848066681,3210,3210,3210,3210,0
20250311,182300,6848066681,3210,3210,3210,3210,0
20250311,182200,6848066681,3210,3210,3210,3210,0
20250311,182100,6848066681,3210,3210,3210,3210,0
20250311,182000,6848066681,3210,3210,3210,3210,0
20250311,181900,6848066681,3210,3210,3210,3210,0
20250311,181800,6848066681,3210,3210,3210,3210,0
20250311,181700,6848066681,3210,3210,3210,3210,0
20250311,181600,6848066681,3210,3210,3210,3210,0
20250311,181500,6848066681,3210,3210,3210,3210,0
20250311,181400,6848066681,3210,3210,3210,3210,25490
20250311,181300,6848066681,3210,3210,3210,3210,0
20250311,181200,6848066681,3210,3210,3210,3210,0
20250311,181100,6848066681,3210,3210,3210,3210,0
20250311,181000,6848066681,3210,3210,3210,3210,0
20250311,180900,6848066681,3210,3210,3210,3210,0
20250311,180800,6848066681,3210,3210,3210,3210,0
20250311,180700,6848066681,3210,3210,3210,3210,0
20250311,180600,6848066681,3210,3210,3210,3210,0
20250311,180500,6848066681,3210,3210,3210,3210,0
20250311,180400,6848066681,3210,3210,3210,3210,0
20250311,180300,6848066681,3210,3210,3210,3210,0
20250311,180200,6848066681,3210,3210,3210,3210,0
20250311,180100,6848066681,3210,3210,3210,3210,0
20250311,180000,6848066681,3210,3210,3210,3210,0
20250311,175900,6848066681,3210,3210,3210,3210,0
20250311,175800,6848066681,3210,3210,3210,3210,0
20250311,175700,6848066681,3210,3210,3210,3210,0
20250311,175600,6848066681,3210,3210,3210,3210,0
20250311,175500,6848066681,3210,3210,3210,3210,0
20250311,175400,6848066681,3210,3210,3210,3210,0
20250311,175300,6848066681,3210,3210,3210,3210,0
20250311,175200,6848066681,3210,3210,3210,3210,0
20250311,175100,6848066681,3210,3210,3210,3210,0
20250311,175000,6848066681,3210,3210,3210,3210,0
20250311,174900,6848066681,3210,3210,3210,3210,0
20250311,174800,6848066681,3210,3210,3210,3210,0
20250311,174700,6848066681,3210,3210,3210,3210,0
20250311,174600,6848066681,3210,3210,3210,3210,0
20250311,174500,6848066681,3210,3210,3210,3210,0
20250311,174400,6848066681,3210,3210,3210,3210,25490
20250311,174300,6848066681,3210,3210,3210,3210,0
20250311,174200,6848066681,3210,3210,3210,3210,0
20250311,174100,6848066681,3210,3210,3210,3210,0
20250311,174000,6848066681,3210,3210,3210,3210,0
20250311,173900,6848066681,3210,3210,3210,3210,0
20250311,173800,6848066681,3210,3210,3210,3210,0
20250311,173700,6848066681,3210,3210,3210,3210,0
20250311,173600,6848066681,3210,3210,3210,3210,0
20250311,173500,6848066681,3210,3210,3210,3210,0
20250311,173400,6848066681,3210,3210,3210,3210,0
20250311,173300,6848066681,3210,3210,3210,3210,0
20250311,173200,6848066681,3210,3210,3210,3210,0
20250311,173100,6848066681,3210,3210,3210,3210,0
20250311,173000,6848066681,3210,3210,3210,3210,0
20250311,172900,6848066681,3210,3210,3210,3210,0
20250311,172800,6848066681,3210,3210,3210,3210,0
20250311,172700,6848066681,3210,3210,3210,3210,0
20250311,172600,6848066681,3210,3210,3210,3210,0
20250311,172500,6848066681,3210,3210,3210,3210,0
20250311,172400,6848066681,3210,3210,3210,3210,0
20250311,172300,6848066681,3210,3210,3210,3210,0
20250311,172200,6848066681,3210,3210,3210,3210,0
20250311,172100,6848066681,3210,3210,3210,3210,0
20250311,172000,6848066681,3210,3210,3210,3210,0
20250311,171900,6848066681,3210,3210,3210,3210,0
20250311,171800,6848066681,3210,3210,3210,3210,0
20250311,171700,6848066681,3210,3210,3210,3210,0
20250311,171600,6848066681,3210,3210,3210,3210,0
20250311,171500,6848066681,3210,3210,3210,3210,0
20250311,171400,6848066681,3210,3210,3210,3210,25490
20250311,171300,6848066681,3210,3210,3210,3210,0
20250311,171200,6848066681,3210,3210,3210,3210,0
20250311,171100,6848066681,3210,3210,3210,3210,0
20250311,171000,6848066681,3210,3210,3210,3210,0
20250311,170900,6848066681,3210,3210,3210,3210,0
20250311,170800,6848066681,3210,3210,3210,3210,0
20250311,170700,6848066681,3210,3210,3210,3210,0
20250311,170600,6848066681,3210,3210,3210,3210,0
20250311,170500,6848066681,3210,3210,3210,3210,0
20250311,170400,6848066681,3210,3210,3210,3210,0
20250311,170300,6848066681,3210,3210,3210,3210,0
20250311,170200,6848066681,3210,3210,3210,3210,0
20250311,170100,6848066681,3210,3210,3210,3210,0
20250311,170000,6848066681,3210,3210,3210,3210,0
20250311,165900,6848066681,3210,3210,3210,3210,0
20250311,165800,6848066681,3210,3210,3210,3210,0
20250311,165700,6848066681,3210,3210,3210,3210,0
20250311,165600,6848066681,3210,3210,3210,3210,0
20250311,165500,6848066681,3210,3210,3210,3210,0
20250311,165400,6848066681,3210,3210,3210,3210,0
20250311,165300,6848066681,3210,3210,3210,3210,0
20250311,165200,6848066681,3210,3210,3210,3210,0
20250311,165100,6848066681,3210,3210,3210,3210,0
20250311,165000,6848066681,3210,3210,3210,3210,0
20250311,164900,6848066681,3210,3210,3210,3210,0
20250311,164800,6848066681,3210,3210,3210,3210,0
20250311,164700,6848066681,3210,3210,3210,3210,0
20250311,164600,6848066681,3210,3210,3210,3210,0
20250311,164500,6848066681,3210,3210,3210,3210,0
20250311,164400,6848066681,3210,3210,3210,3210,25490
20250311,164300,6848066681,3210,3210,3210,3210,0
20250311,164200,6848066681,3210,3210,3210,3210,0
20250311,164100,6848066681,3210,3210,3210,3210,0
20250311,164000,6848066681,3210,3210,3210,3210,0
20250311,163900,6848066681,3210,3210,3210,3210,0
20250311,163800,6848066681,3210,3210,3210,3210,0
20250311,163700,6848066681,3210,3210,3210,3210,0
20250311,163600,6848066681,3210,3210,3210,3210,0
20250311,163500,6848066681,3210,3210,3210,3210,0
20250311,163400,6848066681,3210,3210,3210,3210,0
20250311,163300,6848066681,3210,3210,3210,3210,0
20250311,163200,6848066681,3210,3210,3210,3210,0
20250311,163100,6848066681,3210,3210,3210,3210,0
20250311,163000,6848066681,3210,3210,3210,3210,0
20250311,162900,6848066681,3210,3210,3210,3210,0
20250311,162800,6848066681,3210,3210,3210,3210,0
20250311,162700,6848066681,3210,3210,3210,3210,0
20250311,162600,6848066681,3210,3210,3210,3210,0
20250311,162500,6848066681,3210,3210,3210,3210,0
20250311,162400,6848066681,3210,3210,3210,3210,0
20250311,162300,6848066681,3210,3210,3210,3210,0
20250311,162200,6848066681,3210,3210,3210,3210,0
20250311,162100,6848066681,3210,3210,3210,3210,0
20250311,162000,6848066681,3210,3210,3210,3210,0
20250311,161900,6848066681,3210,3210,3210,3210,0
20250311,161800,6848066681,3210,3210,3210,3210,0
20250311,161700,6848066681,3210,3210,3210,3210,0
20250311,161600,6848066681,3210,3210,3210,3210,0
20250311,161500,6848066681,3210,3210,3210,3210,0
20250311,161400,6848066681,3210,3210,3210,3210,25490
20250311,161300,6848066681,3210,3210,3210,3210,0
20250311,161200,6848066681,3210,3210,3210,3210,0
20250311,161100,6848066681,3210,3210,3210,3210,0
20250311,161000,6848066681,3210,3210,3210,3210,0
20250311,160900,6848066681,3210,3210,3210,3210,0
20250311,160800,6848066681,3210,3210,3210,3210,0
20250311,160700,6848066681,3210,3210,3210,3210,0
20250311,160600,6848066681,3210,3210,3210,3210,0
20250311,160500,6848066681,3210,3210,3210,3210,0
20250311,160400,6848066681,3210,3210,3210,3210,0
20250311,160300,6848066681,3210,3210,3210,3210,0
20250311,160200,6848066681,3210,3210,3210,3210,0
20250311,160100,6848066681,3210,3210,3210,3210,0
20250311,160000,6848066681,3210,3210,3210,3210,0
20250311,155900,6848066681,3210,3210,3210,3210,0
20250311,155800,6848066681,3210,3210,3210,3210,0
20250311,155700,6848066681,3210,3210,3210,3210,0
20250311,155600,6848066681,3210,3210,3210,3210,0
20250311,155500,6848066681,3210,3210,3210,3210,0
20250311,155400,6848066681,3210,3210,3210,3210,0
20250311,155300,6848066681,3210,3210,3210,3210,0
20250311,155200,6848066681,3210,3210,3210,3210,0
20250311,155100,6848066681,3210,3210,3210,3210,0
20250311,155000,6848066681,3210,3210,3210,3210,0
20250311,154900,6848066681,3210,3210,3210,3210,0
20250311,154800,6848066681,3210,3210,3210,3210,0
20250311,154700,6848066681,3210,3210,3210,3210,0
20250311,154600,6848066681,3210,3210,3210,3210,0
20250311,154500,6848066681,3210,3210,3210,3210,0
20250311,154400,6848066681,3210,3210,3210,3210,25490
20250311,154300,6848066681,3210,3210,3210,3210,0
20250311,154200,6848066681,3210,3210,3210,3210,0
20250311,154100,6848066681,3210,3210,3210,3210,0
20250311,154000,6848066681,3210,3210,3210,3210,0
20250311,153900,6848066681,3210,3210,3210,3210,0
20250311,153800,6848066681,3210,3210,3210,3210,0
20250311,153700,6848066681,3210,3210,3210,3210,0
20250311,153600,6848066681,3210,3210,3210,3210,0
20250311,153500,6848066681,3210,3210,3210,3210,0
20250311,153400,6848066681,3210,3210,3210,3210,0
20250311,153300,6848066681,3210,3210,3210,3210,0
20250311,153200,6848066681,3210,3210,3210,3210,0
20250311,153100,6848066681,3210,3210,3210,3210,0
20250311,153000,6848066681,3210,3210,3210,3210,25490
20250311,152900,6766243781,3200,3200,3200,3200,0
20250311,152800,6766243781,3200,3200,3200,3200,0
20250311,152700,6766243781,3200,3200,3200,3200,0
20250311,152600,6766243781,3200,3200,3200,3200,0
20250311,152500,6766243781,3200,3200,3200,3200,0
20250311,152400,6766243781,3200,3200,3200,3200,0
20250311,152300,6766243781,3200,3200,3200,3200,0
20250311,152200,6766243781,3200,3200,3200,3200,0
20250311,152100,6766243781,3200,3200,3200,3200,0
20250311,152000,6766243781,3200,3200,3200,3200,0
20250311,151900,6766243781,3200,3215,3220,3190,34038
20250311,151800,6657080471,3220,3205,3220,3205,42144
20250311,151700,6521659956,3210,3220,3230,3190,19767
20250311,151600,6458244003,3220,3225,3230,3210,32957
20250311,151500,6352243578,3225,3235,3250,3205,31712
20250311,151400,6249697048,3240,3200,3270,3190,124192
20250311,151300,5847680183,3210,3210,3210,3190,24828
20250311,151200,5768028513,3210,3210,3210,3210,0
20250311,151100,5768028513,3210,3165,3210,3160,63860
20250311,151000,5564437058,3170,3160,3170,3155,15261
20250311,150900,5516161713,3155,3150,3160,3150,10272
20250311,150800,5483739843,3155,3155,3155,3150,3351
20250311,150700,5473174113,3150,3135,3150,3130,7706
20250311,150600,5448959148,3135,3135,3140,3135,1362
20250311,150500,5444688768,3135,3135,3145,3130,3677
20250311,150400,5433157543,3135,3125,3135,3120,5141
20250311,150300,5417076863,3125,3135,3135,3125,1639
20250311,150200,5411945963,3135,3125,3135,3120,4069
20250311,150100,5399215723,3120,3140,3145,3115,8370
20250311,150000,5372998898,3140,3140,3160,3140,4306
20250311,145900,5359476048,3140,3150,3160,3140,6597
20250311,145800,5338668603,3140,3150,3150,3140,3192
20250311,145700,5328636213,3145,3145,3150,3145,1890
20250311,145600,5322691638,3145,3160,3170,3140,14495
20250311,145500,5277006133,3150,3170,3175,3150,22929
20250311,145400,5204357814,3170,3165,3170,3150,21682
20250311,145300,5135754019,3165,3135,3170,3130,23464
20250311,145200,5061778509,3135,3140,3150,3135,6051
20250311,145100,5042790109,3150,3145,3155,3145,17507
20250311,145000,4987664909,3145,3120,3160,3120,33644
20250311,144900,4881971424,3115,3125,3130,3115,2971
20250311,144800,4872695894,3115,3130,3135,3115,8989
20250311,144700,4844582384,3130,3120,3135,3120,5174
20250311,144600,4828423264,3120,3105,3120,3105,10048
20250311,144500,4797167949,3105,3110,3110,3105,9481
20250311,144400,4767711949,3110,3105,3110,3105,4931
20250311,144300,4752397624,3100,3105,3105,3090,8189
20250311,144200,4726995014,3090,3105,3105,3090,6749
20250311,144100,4706092539,3105,3100,3110,3100,4333
20250311,144000,4692636064,3100,3105,3105,3100,574
20250311,143900,4690854739,3100,3100,3115,3080,32253
20250311,143800,4590894579,3105,3110,3110,3100,1134
20250311,143700,4587373299,3110,3090,3110,3075,4437
20250311,143600,4573642009,3090,3080,3105,3075,3475
20250311,143500,4562905529,3080,3105,3105,3080,13393
20250311,143400,4521466909,3115,3120,3120,3100,8271
20250311,143300,4495733449,3115,3105,3125,3105,4591
20250311,143200,4481425899,3105,3115,3120,3100,16726
20250311,143100,4429400514,3115,3125,3130,3105,9472
20250311,143000,4399884157,3130,3105,3140,3105,15536
20250311,142900,4351287172,3105,3115,3120,3100,7648
20250311,142800,4327513567,3117,3125,3135,3115,4514
20250311,142700,4313406242,3115,3135,3150,3115,16379
20250311,142600,4262063232,3145,3150,3170,3125,41767
20250311,142500,4130661970,3160,3100,3160,3100,40470
20250311,142400,4003905910,3105,3092,3105,3092,12908
20250311,142300,3963921422,3095,3087,3095,3087,4678
20250311,142200,3949463876,3087,3090,3090,3085,4334
20250311,142100,3936086626,3085,3080,3085,3075,4074
20250311,142000,3923537096,3075,3065,3080,3065,5306
20250311,141900,3907207511,3055,3060,3060,3055,5761
20250311,141800,3889601116,3060,3065,3065,3060,2903
20250311,141700,3880708421,3065,3060,3075,3060,3432
20250311,141600,3870177086,3060,3060,3060,3060,4361
20250311,141500,3856832426,3060,3055,3060,3055,3873
20250311,141400,3844988631,3055,3060,3060,3055,6052
20250311,141300,3826470086,3060,3065,3065,3055,5205
20250311,141200,3810548991,3060,3075,3080,3060,1369
20250311,141100,3806352171,3075,3065,3085,3060,2329
20250311,141000,3799218596,3065,3075,3095,3065,7610
20250311,140900,3775846626,3070,3085,3095,3070,6899
20250311,140800,3754609251,3100,3100,3105,3075,14609
20250311,140700,3709504242,3100,3090,3105,3080,26860
20250311,140600,3626299252,3090,3070,3090,3070,16964
20250311,140500,3574007952,3070,3065,3070,3065,2491
20250311,140400,3566370027,3065,3060,3070,3060,1133
20250311,140300,3562901662,3060,3060,3060,3055,1924
20250311,140200,3557019492,3060,3075,3080,3060,6510
20250311,140100,3537049732,3070,3045,3070,3045,2379
20250311,140000,3529753687,3045,3060,3065,3045,7858
20250311,135900,3505781582,3060,3070,3070,3060,6061
20250311,135800,3487215282,3070,3095,3095,3070,9879
20250311,135700,3456742992,3090,3080,3095,3070,17492
20250311,135600,3402751502,3080,3050,3080,3050,15741
20250311,135500,3354560057,3055,3045,3060,3045,2831
20250311,135400,3345918397,3045,3050,3060,3045,2137
20250311,135300,3339396852,3050,3050,3065,3045,8764
20250311,135200,3312642887,3050,3070,3075,3050,10254
20250311,135100,3281221897,3075,3080,3085,3070,5589
20250311,135000,3264025757,3080,3045,3085,3045,33120
20250311,134900,3162552802,3045,3055,3055,3040,4078
20250311,134800,3150152992,3050,3055,3055,3050,3078
20250311,134700,3140760932,3055,3060,3060,3040,3234
20250311,134600,3130893802,3055,3055,3060,3025,6961
20250311,134500,3109696222,3050,3030,3055,3030,12567
20250311,134400,3071413427,3025,3030,3030,3015,13941
20250311,134300,3029299767,3020,3020,3040,3020,3704
20250311,134200,3018073392,3025,3030,3030,3020,99
20250311,134100,3017774287,3025,3010,3025,3010,5336
20250311,134000,3001661842,3010,3040,3040,3000,8444
20250311,133900,2976243717,3040,3030,3050,3015,19254
20250311,133800,2917884937,3035,3035,3045,3035,13156
20250311,133700,2877885802,3035,3020,3040,3020,7004
20250311,133600,2856657912,3015,3010,3020,3010,7383
20250311,133500,2834399737,3010,2995,3015,2995,14944
20250311,133400,2789539707,2995,2990,2995,2985,3328
20250311,133300,2779595142,2990,2975,2990,2975,11765
20250311,133200,2744500912,2970,2975,2980,2970,656
20250311,133100,2742551717,2975,2975,2975,2975,6844
20250311,133000,2722190817,2975,2975,2980,2955,4967
20250311,132900,2707439057,2980,2970,2980,2970,2356
20250311,132800,2700432067,2970,2970,2975,2960,6675
20250311,132700,2680597557,2965,2957,2965,2957,4586
20250311,132600,2667016477,2960,2940,2960,2940,3963
20250311,132500,2655318802,2945,2945,2945,2945,100
20250311,132400,2655024302,2945,2945,2945,2945,56
20250311,132300,2654859382,2945,2940,2945,2940,242
20250311,132200,2654147702,2940,2945,2945,2940,1110
20250311,132100,2650880842,2945,2945,2945,2945,19
20250311,132000,2650824887,2935,2940,2940,2935,3307
20250311,131900,2641115567,2945,2945,2945,2940,771
20250311,131800,2638844997,2945,2942,2945,2942,1050
20250311,131700,2635754508,2942,2945,2945,2942,89
20250311,131600,2635492409,2945,2945,2945,2945,796
20250311,131500,2633148189,2940,2940,2945,2935,460
20250311,131400,2631796159,2940,2940,2940,2940,57
20250311,131300,2631628579,2935,2935,2935,2935,256
20250311,131200,2630877219,2945,2935,2945,2935,48
20250311,131100,2630735949,2935,2935,2935,2935,0
20250311,131000,2630735949,2935,2940,2940,2935,756
20250311,130900,2628516314,2940,2945,2945,2940,345
20250311,130800,2627501959,2940,2940,2940,2940,3
20250311,130700,2627493139,2940,2940,2940,2940,365
20250311,130600,2626420039,2940,2940,2940,2940,145
20250311,130500,2625993739,2945,2940,2945,2940,70
20250311,130400,2625787839,2940,2945,2945,2940,35
20250311,130300,2625684934,2950,2950,2950,2950,14
20250311,130200,2625643634,2940,2940,2940,2940,54
20250311,130100,2625484874,2940,2940,2940,2940,615
20250311,130000,2623676774,2940,2950,2950,2940,1755
20250311,125900,2618505404,2940,2945,2945,2940,1426
20250311,125800,2614306389,2940,2940,2940,2940,798
20250311,125700,2611960269,2940,2935,2940,2935,6808
20250311,125600,2591953994,2935,2940,2940,2935,479
20250311,125500,2590546734,2940,2940,2940,2940,0
20250311,125400,2590546734,2940,2940,2940,2940,31
20250311,125300,2590455594,2940,2940,2940,2940,585
20250311,125200,2588735694,2940,2940,2940,2940,840
20250311,125100,2586266094,2940,2940,2940,2940,546
20250311,125000,2584660854,2945,2935,2945,2935,1759
20250311,124900,2579487624,2935,2940,2940,2935,377
20250311,124800,2578381054,2940,2920,2940,2920,216
20250311,124700,2577747474,2940,2920,2940,2920,2491
20250311,124600,2570437764,2920,2930,2930,2920,3940
20250311,124500,2558915544,2930,2930,2930,2930,125
20250311,124400,2558549294,2930,2925,2930,2925,459
20250311,124300,2557206704,2925,2925,2925,2920,495
20250311,124200,2555760429,2925,2925,2925,2925,0
20250311,124100,2555760429,2925,2920,2925,2920,515
20250311,124000,2554254129,2925,2920,2925,2920,4652
20250311,123900,2540651039,2930,2920,2930,2920,3237
20250311,123800,2531198989,2915,2915,2915,2915,138
20250311,123700,2530796719,2915,2930,2930,2915,494
20250311,123600,2529356679,2910,2915,2915,2907,12642
20250311,123500,2492563733,2915,2917,2917,2915,3020
20250311,123400,2483760393,2920,2920,2920,2920,5316
20250311,123300,2468237673,2920,2920,2920,2920,887
20250311,123200,2465647633,2920,2930,2930,2920,3960
20250311,123100,2454066108,2930,2930,2930,2930,285
20250311,123000,2453231058,2930,2930,2930,2930,3980
20250311,122900,2441569658,2930,2930,2930,2930,0
20250311,122800,2441569658,2930,2930,2930,2930,1019
20250311,122700,2438583988,2930,2930,2930,2930,3588
20250311,122600,2428071148,2930,2930,2930,2930,0
20250311,122500,2428071148,2930,2930,2930,2930,626
20250311,122400,2426236968,2920,2930,2930,2920,1167
20250311,122300,2422829298,2920,2920,2920,2920,12
20250311,122200,2422794258,2920,2920,2920,2920,300
20250311,122100,2421918258,2925,2930,2930,2925,3878
20250311,122000,2410565718,2930,2930,2930,2915,6043
20250311,121900,2392908323,2930,2930,2930,2930,2215
20250311,121800,2386418373,2920,2925,2925,2915,2664
20250311,121700,2378650853,2925,2925,2925,2920,160
20250311,121600,2378183103,2925,2925,2925,2925,356
20250311,121500,2377141803,2925,2920,2925,2920,532
20250311,121400,2375585753,2925,2930,2930,2925,47
20250311,121300,2375448058,2930,2920,2930,2920,7
20250311,121200,2375427578,2915,2930,2930,2915,367
20250311,121100,2374356963,2920,2930,2930,2920,782
20250311,121000,2372073483,2915,2915,2915,2915,6283
20250311,120900,2353758538,2915,2930,2935,2910,14058
20250311,120800,2312771833,2935,2930,2935,2930,222
20250311,120700,2312121358,2930,2930,2930,2930,111
20250311,120600,2311796128,2930,2930,2930,2930,62
20250311,120500,2311614468,2930,2935,2935,2925,655
20250311,120400,2309695258,2935,2935,2935,2920,1549
20250311,120300,2305149663,2940,2930,2940,2925,6898
20250311,120200,2284949293,2930,2930,2930,2930,139
20250311,120100,2284542023,2940,2940,2940,2940,504
20250311,120000,2283060263,2940,2940,2940,2940,100
20250311,115900,2282766263,2945,2935,2945,2935,1273
20250311,115800,2279025008,2945,2940,2945,2935,1680
20250311,115700,2274085808,2940,2945,2945,2940,40
20250311,115600,2273968108,2940,2940,2940,2940,0
20250311,115500,2273968108,2940,2940,2940,2940,1000
20250311,115400,2271028108,2940,2940,2940,2940,198
20250311,115300,2270445988,2930,2930,2930,2930,200
20250311,115200,2269859988,2945,2940,2945,2940,2002
20250311,115100,2263968568,2940,2930,2940,2930,470
20250311,115000,2262591428,2930,2930,2930,2930,6
20250311,114900,2262573848,2930,2930,2930,2925,684
20250311,114800,2260572918,2925,2925,2925,2925,0
20250311,114700,2260572918,2925,2930,2940,2925,838
20250311,114600,2258117803,2940,2935,2940,2935,25
20250311,114500,2258044373,2940,2940,2940,2940,0
20250311,114400,2258044373,2940,2940,2940,2930,495
20250311,114300,2256593593,2945,2945,2945,2940,32
20250311,114200,2256499378,2950,2940,2950,2935,2178
20250311,114100,2250085288,2960,2915,2970,2915,16950
20250311,114000,2200086863,2910,2915,2915,2910,317
20250311,113900,2199163808,2915,2915,2915,2915,50
20250311,113800,2199018058,2910,2920,2920,2910,119
20250311,113700,2198670768,2920,2920,2920,2920,183
20250311,113600,2198136408,2920,2920,2922,2910,1262
20250311,113500,2194456623,2920,2920,2920,2920,50
20250311,113400,2194310623,2915,2915,2915,2915,124
20250311,113300,2193949163,2920,2915,2920,2910,3488
20250311,113200,2183798463,2915,2920,2920,2915,1325
20250311,113100,2179935853,2920,2920,2920,2920,141
20250311,113000,2179524133,2920,2915,2920,2915,552
20250311,112900,2177915048,2915,2915,2915,2915,363
20250311,112800,2176856903,2915,2920,2920,2915,508
20250311,112700,2175373548,2920,2920,2920,2920,541
20250311,112600,2173793828,2915,2920,2920,2915,172
20250311,112500,2173292423,2920,2915,2920,2915,453
20250311,112400,2171971848,2910,2915,2915,2905,6299
20250311,112300,2153654708,2915,2915,2915,2915,1673
20250311,112200,2148777913,2920,2920,2920,2920,268
20250311,112100,2147995353,2920,2920,2920,2920,235
20250311,112000,2147309153,2920,2920,2920,2920,642
20250311,111900,2145434513,2925,2930,2935,2925,5246
20250311,111800,2130087103,2925,2925,2925,2925,1787
20250311,111700,2124860128,2925,2925,2930,2925,1174
20250311,111600,2121426068,2925,2925,2930,2925,3177
20250311,111500,2112133338,2925,2925,2925,2925,5
20250311,111400,2112118713,2925,2920,2925,2920,304
20250311,111300,2111230458,2920,2915,2920,2915,521
20250311,111200,2109711188,2920,2920,2920,2920,5
20250311,111100,2109696588,2915,2915,2915,2915,293
20250311,111000,2108842493,2915,2910,2915,2910,302
20250311,110900,2107962408,2910,2915,2915,2910,439
20250311,110800,2106684673,2915,2920,2920,2915,150
20250311,110700,2106247173,2920,2915,2925,2910,3340
20250311,110600,2096503813,2925,2920,2925,2920,203
20250311,110500,2095911038,2920,2920,2920,2915,456
20250311,110400,2094580548,2920,2920,2930,2920,1478
20250311,110300,2090256973,2920,2910,2920,2910,9893
20250311,110200,2061401303,2910,2910,2910,2910,1833
20250311,110100,2056067273,2915,2910,2915,2910,442
20250311,110000,2054780728,2900,2900,2910,2900,3791
20250311,105900,2043761758,2900,2900,2900,2900,2313
20250311,105800,2037054058,2910,2900,2910,2900,2105
20250311,105700,2030949508,2900,2905,2905,2900,5899
20250311,105600,2013833208,2900,2900,2910,2900,3609
20250311,105500,2003361878,2900,2895,2910,2895,2202
20250311,105400,1996982913,2895,2905,2910,2895,9709
20250311,105300,1968831653,2900,2910,2910,2900,1825
20250311,105200,1963522183,2910,2915,2915,2900,30737
20250311,105100,1874349428,2915,2910,2915,2910,4331
20250311,105000,1861736218,2910,2905,2915,2900,8871
20250311,104900,1835924863,2905,2905,2910,2900,6460
20250311,104800,1817153568,2905,2905,2905,2900,5268
20250311,104700,1801855058,2905,2902,2910,2900,9934
20250311,104600,1773007449,2902,2930,2930,2900,114102
20250311,104500,1440049778,2930,2930,2930,2930,3309
20250311,104400,1430354408,2930,2930,2935,2930,1121
20250311,104300,1427069823,2930,2935,2935,2930,123
20250311,104200,1426708828,2935,2930,2935,2930,816
20250311,104100,1424314168,2930,2935,2935,2930,21266
20250311,104000,1362003078,2935,2935,2940,2930,3948
20250311,103900,1350416003,2940,2940,2940,2935,381
20250311,103800,1349297018,2940,2940,2940,2935,314
20250311,103700,1348374658,2935,2940,2940,2935,3290
20250311,103600,1338718008,2940,2945,2945,2940,1613
20250311,103500,1333971763,2940,2945,2945,2940,140
20250311,103400,1333559963,2945,2940,2950,2940,829
20250311,103300,1331118353,2945,2950,2950,2945,342
20250311,103200,1330110453,2950,2950,2950,2950,76
20250311,103100,1329886253,2945,2960,2960,2945,203
20250311,103000,1329287068,2950,2950,2950,2945,1735
20250311,102900,1324169478,2950,2950,2950,2945,1144
20250311,102800,1320795928,2950,2960,2960,2950,2079
20250311,102700,1314660308,2960,2950,2960,2950,871
20250311,102600,1312090308,2950,2950,2960,2950,490
20250311,102500,1310644708,2950,2955,2955,2945,5710
20250311,102400,1293800458,2950,2950,2955,2950,1484
20250311,102300,1289422158,2950,2945,2950,2945,2137
20250311,102200,1283120413,2940,2940,2945,2940,2832
20250311,102100,1274793573,2940,2940,2940,2940,130
20250311,102000,1274411373,2935,2935,2935,2935,2040
20250311,101900,1268423973,2935,2940,2940,2935,3088
20250311,101800,1259359188,2945,2950,2950,2945,163
20250311,101700,1258879148,2950,2950,2950,2950,2
20250311,101600,1258873248,2945,2935,2945,2935,1790
20250311,101500,1253607868,2930,2930,2930,2930,1446
20250311,101400,1249371088,2930,2935,2935,2930,5081
20250311,101300,1234477708,2940,2935,2940,2930,7915
20250311,101200,1211284798,2940,2950,2950,2935,4686
20250311,101100,1197514928,2945,2940,2945,2935,2657
20250311,101000,1189701133,2930,2930,2930,2930,0
20250311,100900,1189701133,2930,2945,2945,2930,4916
20250311,100800,1175270628,2940,2945,2945,2935,821
20250311,100700,1172858728,2945,2940,2945,2935,8147
20250311,100600,1148944093,2940,2935,2940,2930,1424
20250311,100500,1144765673,2930,2940,2945,2930,6186
20250311,100400,1126601623,2945,2940,2945,2940,329
20250311,100300,1125633568,2940,2940,2945,2940,229
20250311,100200,1124960083,2940,2950,2950,2940,6473
20250311,100100,1105907908,2955,2960,2960,2950,2267
20250311,100000,1099200318,2960,2970,2970,2960,1356
20250311,095900,1095174008,2970,2965,2975,2965,225
20250311,095800,1094505633,2960,2965,2975,2960,3226
20250311,095700,1084916323,2970,2970,2970,2955,174
20250311,095600,1084399603,2970,2935,2975,2935,3951
20250311,095500,1072692463,2950,2945,2950,2930,8748
20250311,095400,1046986528,2945,2955,2955,2945,1308
20250311,095300,1043133023,2945,2945,2945,2945,2356
20250311,095200,1036194603,2945,2955,2965,2945,5614
20250311,095100,1019634503,2965,2965,2965,2965,373
20250311,095000,1018528558,2970,2965,2970,2950,9104
20250311,094900,991575318,2970,2965,2975,2965,302
20250311,094800,990679053,2970,2960,2970,2955,4083
20250311,094700,978572913,2965,2965,2965,2960,1764
20250311,094600,973342793,2965,2965,2970,2960,1208
20250311,094500,969760128,2965,2960,2965,2955,617
20250311,094400,967933273,2960,2950,2960,2945,5508
20250311,094300,951708313,2945,2960,2960,2945,901
20250311,094200,949049998,2960,2970,2970,2960,974
20250311,094100,946165853,2970,2955,2970,2950,745
20250311,094000,943963598,2955,2960,2960,2950,2451
20250311,093900,936718478,2950,2955,2970,2950,8396
20250311,093800,911863558,2950,2955,2955,2950,124
20250311,093700,911497158,2955,2945,2955,2945,5074
20250311,093600,896552078,2935,2950,2950,2935,8198
20250311,093500,872450248,2940,2945,2945,2940,2341
20250311,093400,865559298,2950,2950,2955,2940,4888
20250311,093300,851146673,2950,2940,2950,2940,1379
20250311,093200,847080803,2940,2945,2950,2940,1071
20250311,093100,843930758,2950,2950,2950,2940,4418
20250311,093000,830932193,2950,2955,2955,2945,2871
20250311,092900,822469353,2950,2955,2955,2945,3569
20250311,092800,811931538,2950,2945,2950,2940,7029
20250311,092700,791239823,2940,2920,2945,2920,928
20250311,092600,788516403,2915,2925,2930,2915,4380
20250311,092500,775713983,2925,2920,2930,2915,7805
20250311,092400,752911023,2910,2935,2935,2910,13639
20250311,092300,713117758,2940,2940,2945,2930,983
20250311,092200,710235028,2935,2940,2942,2935,2439
20250311,092100,703064713,2940,2925,2940,2920,2220
20250311,092000,696557073,2930,2930,2930,2920,11072
20250311,091900,664202283,2935,2940,2940,2930,2159
20250311,091800,657873568,2940,2932,2940,2920,9089
20250311,091700,631275448,2925,2925,2925,2915,7680
20250311,091600,608878178,2935,2930,2940,2915,8790
20250311,091500,583191222,2920,2950,2950,2920,27948
20250311,091400,501330567,2950,2945,2950,2940,3946
20250311,091300,489709132,2950,2950,2950,2940,3579
20250311,091200,479175277,2955,2940,2955,2935,3200
20250311,091100,469768452,2940,2955,2955,2940,3256
20250311,091000,460176132,2955,2950,2960,2945,5731
20250311,090900,443257457,2950,2935,2955,2930,7485
20250311,090800,421253902,2935,2935,2945,2930,9287
20250311,090700,393995642,2930,2960,2960,2930,12400
20250311,090600,357529127,2960,2965,2970,2950,18621
20250311,090500,302389157,2960,2965,2965,2935,15988
20250311,090400,255265482,2960,2965,2965,2950,6466
20250311,090300,236154442,2965,2945,2965,2930,4149
20250311,090200,223905107,2945,2940,2960,2930,12911
20250311,090100,185961697,2930,2915,2960,2910,11541
20250311,090000,152017820,2935,2920,2940,2870,51839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 211400 6848066681 3210 3210 3210 3210 25490
3 20250311 211300 6848066681 3210 3210 3210 3210 0
4 20250311 211200 6848066681 3210 3210 3210 3210 0
5 20250311 211100 6848066681 3210 3210 3210 3210 0
6 20250311 211000 6848066681 3210 3210 3210 3210 0
7 20250311 210900 6848066681 3210 3210 3210 3210 0
8 20250311 210800 6848066681 3210 3210 3210 3210 0
9 20250311 210700 6848066681 3210 3210 3210 3210 0
10 20250311 210600 6848066681 3210 3210 3210 3210 0
11 20250311 210500 6848066681 3210 3210 3210 3210 0
12 20250311 210400 6848066681 3210 3210 3210 3210 0
13 20250311 210300 6848066681 3210 3210 3210 3210 0
14 20250311 210200 6848066681 3210 3210 3210 3210 0
15 20250311 210100 6848066681 3210 3210 3210 3210 0
16 20250311 210000 6848066681 3210 3210 3210 3210 0
17 20250311 205900 6848066681 3210 3210 3210 3210 0
18 20250311 205800 6848066681 3210 3210 3210 3210 0
19 20250311 205700 6848066681 3210 3210 3210 3210 0
20 20250311 205600 6848066681 3210 3210 3210 3210 0
21 20250311 205500 6848066681 3210 3210 3210 3210 0
22 20250311 205400 6848066681 3210 3210 3210 3210 0
23 20250311 205300 6848066681 3210 3210 3210 3210 0
24 20250311 205200 6848066681 3210 3210 3210 3210 0
25 20250311 205100 6848066681 3210 3210 3210 3210 0
26 20250311 205000 6848066681 3210 3210 3210 3210 0
27 20250311 204900 6848066681 3210 3210 3210 3210 0
28 20250311 204800 6848066681 3210 3210 3210 3210 0
29 20250311 204700 6848066681 3210 3210 3210 3210 0
30 20250311 204600 6848066681 3210 3210 3210 3210 0
31 20250311 204500 6848066681 3210 3210 3210 3210 0
32 20250311 204400 6848066681 3210 3210 3210 3210 25490
33 20250311 204300 6848066681 3210 3210 3210 3210 0
34 20250311 204200 6848066681 3210 3210 3210 3210 0
35 20250311 204100 6848066681 3210 3210 3210 3210 0
36 20250311 204000 6848066681 3210 3210 3210 3210 0
37 20250311 203900 6848066681 3210 3210 3210 3210 0
38 20250311 203800 6848066681 3210 3210 3210 3210 0
39 20250311 203700 6848066681 3210 3210 3210 3210 0
40 20250311 203600 6848066681 3210 3210 3210 3210 0
41 20250311 203500 6848066681 3210 3210 3210 3210 0
42 20250311 203400 6848066681 3210 3210 3210 3210 0
43 20250311 203300 6848066681 3210 3210 3210 3210 0
44 20250311 203200 6848066681 3210 3210 3210 3210 0
45 20250311 203100 6848066681 3210 3210 3210 3210 0
46 20250311 203000 6848066681 3210 3210 3210 3210 0
47 20250311 202900 6848066681 3210 3210 3210 3210 0
48 20250311 202800 6848066681 3210 3210 3210 3210 0
49 20250311 202700 6848066681 3210 3210 3210 3210 0
50 20250311 202600 6848066681 3210 3210 3210 3210 0
51 20250311 202500 6848066681 3210 3210 3210 3210 0
52 20250311 202400 6848066681 3210 3210 3210 3210 0
53 20250311 202300 6848066681 3210 3210 3210 3210 0
54 20250311 202200 6848066681 3210 3210 3210 3210 0
55 20250311 202100 6848066681 3210 3210 3210 3210 0
56 20250311 202000 6848066681 3210 3210 3210 3210 0
57 20250311 201900 6848066681 3210 3210 3210 3210 0
58 20250311 201800 6848066681 3210 3210 3210 3210 0
59 20250311 201700 6848066681 3210 3210 3210 3210 0
60 20250311 201600 6848066681 3210 3210 3210 3210 0
61 20250311 201500 6848066681 3210 3210 3210 3210 0
62 20250311 201400 6848066681 3210 3210 3210 3210 25490
63 20250311 201300 6848066681 3210 3210 3210 3210 0
64 20250311 201200 6848066681 3210 3210 3210 3210 0
65 20250311 201100 6848066681 3210 3210 3210 3210 0
66 20250311 201000 6848066681 3210 3210 3210 3210 0
67 20250311 200900 6848066681 3210 3210 3210 3210 0
68 20250311 200800 6848066681 3210 3210 3210 3210 0
69 20250311 200700 6848066681 3210 3210 3210 3210 0
70 20250311 200600 6848066681 3210 3210 3210 3210 0
71 20250311 200500 6848066681 3210 3210 3210 3210 0
72 20250311 200400 6848066681 3210 3210 3210 3210 0
73 20250311 200300 6848066681 3210 3210 3210 3210 0
74 20250311 200200 6848066681 3210 3210 3210 3210 0
75 20250311 200100 6848066681 3210 3210 3210 3210 0
76 20250311 200000 6848066681 3210 3210 3210 3210 0
77 20250311 195900 6848066681 3210 3210 3210 3210 0
78 20250311 195800 6848066681 3210 3210 3210 3210 0
79 20250311 195700 6848066681 3210 3210 3210 3210 0
80 20250311 195600 6848066681 3210 3210 3210 3210 0
81 20250311 195500 6848066681 3210 3210 3210 3210 0
82 20250311 195400 6848066681 3210 3210 3210 3210 0
83 20250311 195300 6848066681 3210 3210 3210 3210 0
84 20250311 195200 6848066681 3210 3210 3210 3210 0
85 20250311 195100 6848066681 3210 3210 3210 3210 0
86 20250311 195000 6848066681 3210 3210 3210 3210 0
87 20250311 194900 6848066681 3210 3210 3210 3210 0
88 20250311 194800 6848066681 3210 3210 3210 3210 0
89 20250311 194700 6848066681 3210 3210 3210 3210 0
90 20250311 194600 6848066681 3210 3210 3210 3210 0
91 20250311 194500 6848066681 3210 3210 3210 3210 0
92 20250311 194400 6848066681 3210 3210 3210 3210 25490
93 20250311 194300 6848066681 3210 3210 3210 3210 0
94 20250311 194200 6848066681 3210 3210 3210 3210 0
95 20250311 194100 6848066681 3210 3210 3210 3210 0
96 20250311 194000 6848066681 3210 3210 3210 3210 0
97 20250311 193900 6848066681 3210 3210 3210 3210 0
98 20250311 193800 6848066681 3210 3210 3210 3210 0
99 20250311 193700 6848066681 3210 3210 3210 3210 0
100 20250311 193600 6848066681 3210 3210 3210 3210 0
101 20250311 193500 6848066681 3210 3210 3210 3210 0
102 20250311 193400 6848066681 3210 3210 3210 3210 0
103 20250311 193300 6848066681 3210 3210 3210 3210 0
104 20250311 193200 6848066681 3210 3210 3210 3210 0
105 20250311 193100 6848066681 3210 3210 3210 3210 0
106 20250311 193000 6848066681 3210 3210 3210 3210 0
107 20250311 192900 6848066681 3210 3210 3210 3210 0
108 20250311 192800 6848066681 3210 3210 3210 3210 0
109 20250311 192700 6848066681 3210 3210 3210 3210 0
110 20250311 192600 6848066681 3210 3210 3210 3210 0
111 20250311 192500 6848066681 3210 3210 3210 3210 0
112 20250311 192400 6848066681 3210 3210 3210 3210 0
113 20250311 192300 6848066681 3210 3210 3210 3210 0
114 20250311 192200 6848066681 3210 3210 3210 3210 0
115 20250311 192100 6848066681 3210 3210 3210 3210 0
116 20250311 192000 6848066681 3210 3210 3210 3210 0
117 20250311 191900 6848066681 3210 3210 3210 3210 0
118 20250311 191800 6848066681 3210 3210 3210 3210 0
119 20250311 191700 6848066681 3210 3210 3210 3210 0
120 20250311 191600 6848066681 3210 3210 3210 3210 0
121 20250311 191500 6848066681 3210 3210 3210 3210 0
122 20250311 191400 6848066681 3210 3210 3210 3210 25490
123 20250311 191300 6848066681 3210 3210 3210 3210 0
124 20250311 191200 6848066681 3210 3210 3210 3210 0
125 20250311 191100 6848066681 3210 3210 3210 3210 0
126 20250311 191000 6848066681 3210 3210 3210 3210 0
127 20250311 190900 6848066681 3210 3210 3210 3210 0
128 20250311 190800 6848066681 3210 3210 3210 3210 0
129 20250311 190700 6848066681 3210 3210 3210 3210 0
130 20250311 190600 6848066681 3210 3210 3210 3210 0
131 20250311 190500 6848066681 3210 3210 3210 3210 0
132 20250311 190400 6848066681 3210 3210 3210 3210 0
133 20250311 190300 6848066681 3210 3210 3210 3210 0
134 20250311 190200 6848066681 3210 3210 3210 3210 0
135 20250311 190100 6848066681 3210 3210 3210 3210 0
136 20250311 190000 6848066681 3210 3210 3210 3210 0
137 20250311 185900 6848066681 3210 3210 3210 3210 0
138 20250311 185800 6848066681 3210 3210 3210 3210 0
139 20250311 185700 6848066681 3210 3210 3210 3210 0
140 20250311 185600 6848066681 3210 3210 3210 3210 0
141 20250311 185500 6848066681 3210 3210 3210 3210 0
142 20250311 185400 6848066681 3210 3210 3210 3210 0
143 20250311 185300 6848066681 3210 3210 3210 3210 0
144 20250311 185200 6848066681 3210 3210 3210 3210 0
145 20250311 185100 6848066681 3210 3210 3210 3210 0
146 20250311 185000 6848066681 3210 3210 3210 3210 0
147 20250311 184900 6848066681 3210 3210 3210 3210 0
148 20250311 184800 6848066681 3210 3210 3210 3210 0
149 20250311 184700 6848066681 3210 3210 3210 3210 0
150 20250311 184600 6848066681 3210 3210 3210 3210 0
151 20250311 184500 6848066681 3210 3210 3210 3210 0
152 20250311 184400 6848066681 3210 3210 3210 3210 25490
153 20250311 184300 6848066681 3210 3210 3210 3210 0
154 20250311 184200 6848066681 3210 3210 3210 3210 0
155 20250311 184100 6848066681 3210 3210 3210 3210 0
156 20250311 184000 6848066681 3210 3210 3210 3210 0
157 20250311 183900 6848066681 3210 3210 3210 3210 0
158 20250311 183800 6848066681 3210 3210 3210 3210 0
159 20250311 183700 6848066681 3210 3210 3210 3210 0
160 20250311 183600 6848066681 3210 3210 3210 3210 0
161 20250311 183500 6848066681 3210 3210 3210 3210 0
162 20250311 183400 6848066681 3210 3210 3210 3210 0
163 20250311 183300 6848066681 3210 3210 3210 3210 0
164 20250311 183200 6848066681 3210 3210 3210 3210 0
165 20250311 183100 6848066681 3210 3210 3210 3210 0
166 20250311 183000 6848066681 3210 3210 3210 3210 0
167 20250311 182900 6848066681 3210 3210 3210 3210 0
168 20250311 182800 6848066681 3210 3210 3210 3210 0
169 20250311 182700 6848066681 3210 3210 3210 3210 0
170 20250311 182600 6848066681 3210 3210 3210 3210 0
171 20250311 182500 6848066681 3210 3210 3210 3210 0
172 20250311 182400 6848066681 3210 3210 3210 3210 0
173 20250311 182300 6848066681 3210 3210 3210 3210 0
174 20250311 182200 6848066681 3210 3210 3210 3210 0
175 20250311 182100 6848066681 3210 3210 3210 3210 0
176 20250311 182000 6848066681 3210 3210 3210 3210 0
177 20250311 181900 6848066681 3210 3210 3210 3210 0
178 20250311 181800 6848066681 3210 3210 3210 3210 0
179 20250311 181700 6848066681 3210 3210 3210 3210 0
180 20250311 181600 6848066681 3210 3210 3210 3210 0
181 20250311 181500 6848066681 3210 3210 3210 3210 0
182 20250311 181400 6848066681 3210 3210 3210 3210 25490
183 20250311 181300 6848066681 3210 3210 3210 3210 0
184 20250311 181200 6848066681 3210 3210 3210 3210 0
185 20250311 181100 6848066681 3210 3210 3210 3210 0
186 20250311 181000 6848066681 3210 3210 3210 3210 0
187 20250311 180900 6848066681 3210 3210 3210 3210 0
188 20250311 180800 6848066681 3210 3210 3210 3210 0
189 20250311 180700 6848066681 3210 3210 3210 3210 0
190 20250311 180600 6848066681 3210 3210 3210 3210 0
191 20250311 180500 6848066681 3210 3210 3210 3210 0
192 20250311 180400 6848066681 3210 3210 3210 3210 0
193 20250311 180300 6848066681 3210 3210 3210 3210 0
194 20250311 180200 6848066681 3210 3210 3210 3210 0
195 20250311 180100 6848066681 3210 3210 3210 3210 0
196 20250311 180000 6848066681 3210 3210 3210 3210 0
197 20250311 175900 6848066681 3210 3210 3210 3210 0
198 20250311 175800 6848066681 3210 3210 3210 3210 0
199 20250311 175700 6848066681 3210 3210 3210 3210 0
200 20250311 175600 6848066681 3210 3210 3210 3210 0
201 20250311 175500 6848066681 3210 3210 3210 3210 0
202 20250311 175400 6848066681 3210 3210 3210 3210 0
203 20250311 175300 6848066681 3210 3210 3210 3210 0
204 20250311 175200 6848066681 3210 3210 3210 3210 0
205 20250311 175100 6848066681 3210 3210 3210 3210 0
206 20250311 175000 6848066681 3210 3210 3210 3210 0
207 20250311 174900 6848066681 3210 3210 3210 3210 0
208 20250311 174800 6848066681 3210 3210 3210 3210 0
209 20250311 174700 6848066681 3210 3210 3210 3210 0
210 20250311 174600 6848066681 3210 3210 3210 3210 0
211 20250311 174500 6848066681 3210 3210 3210 3210 0
212 20250311 174400 6848066681 3210 3210 3210 3210 25490
213 20250311 174300 6848066681 3210 3210 3210 3210 0
214 20250311 174200 6848066681 3210 3210 3210 3210 0
215 20250311 174100 6848066681 3210 3210 3210 3210 0
216 20250311 174000 6848066681 3210 3210 3210 3210 0
217 20250311 173900 6848066681 3210 3210 3210 3210 0
218 20250311 173800 6848066681 3210 3210 3210 3210 0
219 20250311 173700 6848066681 3210 3210 3210 3210 0
220 20250311 173600 6848066681 3210 3210 3210 3210 0
221 20250311 173500 6848066681 3210 3210 3210 3210 0
222 20250311 173400 6848066681 3210 3210 3210 3210 0
223 20250311 173300 6848066681 3210 3210 3210 3210 0
224 20250311 173200 6848066681 3210 3210 3210 3210 0
225 20250311 173100 6848066681 3210 3210 3210 3210 0
226 20250311 173000 6848066681 3210 3210 3210 3210 0
227 20250311 172900 6848066681 3210 3210 3210 3210 0
228 20250311 172800 6848066681 3210 3210 3210 3210 0
229 20250311 172700 6848066681 3210 3210 3210 3210 0
230 20250311 172600 6848066681 3210 3210 3210 3210 0
231 20250311 172500 6848066681 3210 3210 3210 3210 0
232 20250311 172400 6848066681 3210 3210 3210 3210 0
233 20250311 172300 6848066681 3210 3210 3210 3210 0
234 20250311 172200 6848066681 3210 3210 3210 3210 0
235 20250311 172100 6848066681 3210 3210 3210 3210 0
236 20250311 172000 6848066681 3210 3210 3210 3210 0
237 20250311 171900 6848066681 3210 3210 3210 3210 0
238 20250311 171800 6848066681 3210 3210 3210 3210 0
239 20250311 171700 6848066681 3210 3210 3210 3210 0
240 20250311 171600 6848066681 3210 3210 3210 3210 0
241 20250311 171500 6848066681 3210 3210 3210 3210 0
242 20250311 171400 6848066681 3210 3210 3210 3210 25490
243 20250311 171300 6848066681 3210 3210 3210 3210 0
244 20250311 171200 6848066681 3210 3210 3210 3210 0
245 20250311 171100 6848066681 3210 3210 3210 3210 0
246 20250311 171000 6848066681 3210 3210 3210 3210 0
247 20250311 170900 6848066681 3210 3210 3210 3210 0
248 20250311 170800 6848066681 3210 3210 3210 3210 0
249 20250311 170700 6848066681 3210 3210 3210 3210 0
250 20250311 170600 6848066681 3210 3210 3210 3210 0
251 20250311 170500 6848066681 3210 3210 3210 3210 0
252 20250311 170400 6848066681 3210 3210 3210 3210 0
253 20250311 170300 6848066681 3210 3210 3210 3210 0
254 20250311 170200 6848066681 3210 3210 3210 3210 0
255 20250311 170100 6848066681 3210 3210 3210 3210 0
256 20250311 170000 6848066681 3210 3210 3210 3210 0
257 20250311 165900 6848066681 3210 3210 3210 3210 0
258 20250311 165800 6848066681 3210 3210 3210 3210 0
259 20250311 165700 6848066681 3210 3210 3210 3210 0
260 20250311 165600 6848066681 3210 3210 3210 3210 0
261 20250311 165500 6848066681 3210 3210 3210 3210 0
262 20250311 165400 6848066681 3210 3210 3210 3210 0
263 20250311 165300 6848066681 3210 3210 3210 3210 0
264 20250311 165200 6848066681 3210 3210 3210 3210 0
265 20250311 165100 6848066681 3210 3210 3210 3210 0
266 20250311 165000 6848066681 3210 3210 3210 3210 0
267 20250311 164900 6848066681 3210 3210 3210 3210 0
268 20250311 164800 6848066681 3210 3210 3210 3210 0
269 20250311 164700 6848066681 3210 3210 3210 3210 0
270 20250311 164600 6848066681 3210 3210 3210 3210 0
271 20250311 164500 6848066681 3210 3210 3210 3210 0
272 20250311 164400 6848066681 3210 3210 3210 3210 25490
273 20250311 164300 6848066681 3210 3210 3210 3210 0
274 20250311 164200 6848066681 3210 3210 3210 3210 0
275 20250311 164100 6848066681 3210 3210 3210 3210 0
276 20250311 164000 6848066681 3210 3210 3210 3210 0
277 20250311 163900 6848066681 3210 3210 3210 3210 0
278 20250311 163800 6848066681 3210 3210 3210 3210 0
279 20250311 163700 6848066681 3210 3210 3210 3210 0
280 20250311 163600 6848066681 3210 3210 3210 3210 0
281 20250311 163500 6848066681 3210 3210 3210 3210 0
282 20250311 163400 6848066681 3210 3210 3210 3210 0
283 20250311 163300 6848066681 3210 3210 3210 3210 0
284 20250311 163200 6848066681 3210 3210 3210 3210 0
285 20250311 163100 6848066681 3210 3210 3210 3210 0
286 20250311 163000 6848066681 3210 3210 3210 3210 0
287 20250311 162900 6848066681 3210 3210 3210 3210 0
288 20250311 162800 6848066681 3210 3210 3210 3210 0
289 20250311 162700 6848066681 3210 3210 3210 3210 0
290 20250311 162600 6848066681 3210 3210 3210 3210 0
291 20250311 162500 6848066681 3210 3210 3210 3210 0
292 20250311 162400 6848066681 3210 3210 3210 3210 0
293 20250311 162300 6848066681 3210 3210 3210 3210 0
294 20250311 162200 6848066681 3210 3210 3210 3210 0
295 20250311 162100 6848066681 3210 3210 3210 3210 0
296 20250311 162000 6848066681 3210 3210 3210 3210 0
297 20250311 161900 6848066681 3210 3210 3210 3210 0
298 20250311 161800 6848066681 3210 3210 3210 3210 0
299 20250311 161700 6848066681 3210 3210 3210 3210 0
300 20250311 161600 6848066681 3210 3210 3210 3210 0
301 20250311 161500 6848066681 3210 3210 3210 3210 0
302 20250311 161400 6848066681 3210 3210 3210 3210 25490
303 20250311 161300 6848066681 3210 3210 3210 3210 0
304 20250311 161200 6848066681 3210 3210 3210 3210 0
305 20250311 161100 6848066681 3210 3210 3210 3210 0
306 20250311 161000 6848066681 3210 3210 3210 3210 0
307 20250311 160900 6848066681 3210 3210 3210 3210 0
308 20250311 160800 6848066681 3210 3210 3210 3210 0
309 20250311 160700 6848066681 3210 3210 3210 3210 0
310 20250311 160600 6848066681 3210 3210 3210 3210 0
311 20250311 160500 6848066681 3210 3210 3210 3210 0
312 20250311 160400 6848066681 3210 3210 3210 3210 0
313 20250311 160300 6848066681 3210 3210 3210 3210 0
314 20250311 160200 6848066681 3210 3210 3210 3210 0
315 20250311 160100 6848066681 3210 3210 3210 3210 0
316 20250311 160000 6848066681 3210 3210 3210 3210 0
317 20250311 155900 6848066681 3210 3210 3210 3210 0
318 20250311 155800 6848066681 3210 3210 3210 3210 0
319 20250311 155700 6848066681 3210 3210 3210 3210 0
320 20250311 155600 6848066681 3210 3210 3210 3210 0
321 20250311 155500 6848066681 3210 3210 3210 3210 0
322 20250311 155400 6848066681 3210 3210 3210 3210 0
323 20250311 155300 6848066681 3210 3210 3210 3210 0
324 20250311 155200 6848066681 3210 3210 3210 3210 0
325 20250311 155100 6848066681 3210 3210 3210 3210 0
326 20250311 155000 6848066681 3210 3210 3210 3210 0
327 20250311 154900 6848066681 3210 3210 3210 3210 0
328 20250311 154800 6848066681 3210 3210 3210 3210 0
329 20250311 154700 6848066681 3210 3210 3210 3210 0
330 20250311 154600 6848066681 3210 3210 3210 3210 0
331 20250311 154500 6848066681 3210 3210 3210 3210 0
332 20250311 154400 6848066681 3210 3210 3210 3210 25490
333 20250311 154300 6848066681 3210 3210 3210 3210 0
334 20250311 154200 6848066681 3210 3210 3210 3210 0
335 20250311 154100 6848066681 3210 3210 3210 3210 0
336 20250311 154000 6848066681 3210 3210 3210 3210 0
337 20250311 153900 6848066681 3210 3210 3210 3210 0
338 20250311 153800 6848066681 3210 3210 3210 3210 0
339 20250311 153700 6848066681 3210 3210 3210 3210 0
340 20250311 153600 6848066681 3210 3210 3210 3210 0
341 20250311 153500 6848066681 3210 3210 3210 3210 0
342 20250311 153400 6848066681 3210 3210 3210 3210 0
343 20250311 153300 6848066681 3210 3210 3210 3210 0
344 20250311 153200 6848066681 3210 3210 3210 3210 0
345 20250311 153100 6848066681 3210 3210 3210 3210 0
346 20250311 153000 6848066681 3210 3210 3210 3210 25490
347 20250311 152900 6766243781 3200 3200 3200 3200 0
348 20250311 152800 6766243781 3200 3200 3200 3200 0
349 20250311 152700 6766243781 3200 3200 3200 3200 0
350 20250311 152600 6766243781 3200 3200 3200 3200 0
351 20250311 152500 6766243781 3200 3200 3200 3200 0
352 20250311 152400 6766243781 3200 3200 3200 3200 0
353 20250311 152300 6766243781 3200 3200 3200 3200 0
354 20250311 152200 6766243781 3200 3200 3200 3200 0
355 20250311 152100 6766243781 3200 3200 3200 3200 0
356 20250311 152000 6766243781 3200 3200 3200 3200 0
357 20250311 151900 6766243781 3200 3215 3220 3190 34038
358 20250311 151800 6657080471 3220 3205 3220 3205 42144
359 20250311 151700 6521659956 3210 3220 3230 3190 19767
360 20250311 151600 6458244003 3220 3225 3230 3210 32957
361 20250311 151500 6352243578 3225 3235 3250 3205 31712
362 20250311 151400 6249697048 3240 3200 3270 3190 124192
363 20250311 151300 5847680183 3210 3210 3210 3190 24828
364 20250311 151200 5768028513 3210 3210 3210 3210 0
365 20250311 151100 5768028513 3210 3165 3210 3160 63860
366 20250311 151000 5564437058 3170 3160 3170 3155 15261
367 20250311 150900 5516161713 3155 3150 3160 3150 10272
368 20250311 150800 5483739843 3155 3155 3155 3150 3351
369 20250311 150700 5473174113 3150 3135 3150 3130 7706
370 20250311 150600 5448959148 3135 3135 3140 3135 1362
371 20250311 150500 5444688768 3135 3135 3145 3130 3677
372 20250311 150400 5433157543 3135 3125 3135 3120 5141
373 20250311 150300 5417076863 3125 3135 3135 3125 1639
374 20250311 150200 5411945963 3135 3125 3135 3120 4069
375 20250311 150100 5399215723 3120 3140 3145 3115 8370
376 20250311 150000 5372998898 3140 3140 3160 3140 4306
377 20250311 145900 5359476048 3140 3150 3160 3140 6597
378 20250311 145800 5338668603 3140 3150 3150 3140 3192
379 20250311 145700 5328636213 3145 3145 3150 3145 1890
380 20250311 145600 5322691638 3145 3160 3170 3140 14495
381 20250311 145500 5277006133 3150 3170 3175 3150 22929
382 20250311 145400 5204357814 3170 3165 3170 3150 21682
383 20250311 145300 5135754019 3165 3135 3170 3130 23464
384 20250311 145200 5061778509 3135 3140 3150 3135 6051
385 20250311 145100 5042790109 3150 3145 3155 3145 17507
386 20250311 145000 4987664909 3145 3120 3160 3120 33644
387 20250311 144900 4881971424 3115 3125 3130 3115 2971
388 20250311 144800 4872695894 3115 3130 3135 3115 8989
389 20250311 144700 4844582384 3130 3120 3135 3120 5174
390 20250311 144600 4828423264 3120 3105 3120 3105 10048
391 20250311 144500 4797167949 3105 3110 3110 3105 9481
392 20250311 144400 4767711949 3110 3105 3110 3105 4931
393 20250311 144300 4752397624 3100 3105 3105 3090 8189
394 20250311 144200 4726995014 3090 3105 3105 3090 6749
395 20250311 144100 4706092539 3105 3100 3110 3100 4333
396 20250311 144000 4692636064 3100 3105 3105 3100 574
397 20250311 143900 4690854739 3100 3100 3115 3080 32253
398 20250311 143800 4590894579 3105 3110 3110 3100 1134
399 20250311 143700 4587373299 3110 3090 3110 3075 4437
400 20250311 143600 4573642009 3090 3080 3105 3075 3475
401 20250311 143500 4562905529 3080 3105 3105 3080 13393
402 20250311 143400 4521466909 3115 3120 3120 3100 8271
403 20250311 143300 4495733449 3115 3105 3125 3105 4591
404 20250311 143200 4481425899 3105 3115 3120 3100 16726
405 20250311 143100 4429400514 3115 3125 3130 3105 9472
406 20250311 143000 4399884157 3130 3105 3140 3105 15536
407 20250311 142900 4351287172 3105 3115 3120 3100 7648
408 20250311 142800 4327513567 3117 3125 3135 3115 4514
409 20250311 142700 4313406242 3115 3135 3150 3115 16379
410 20250311 142600 4262063232 3145 3150 3170 3125 41767
411 20250311 142500 4130661970 3160 3100 3160 3100 40470
412 20250311 142400 4003905910 3105 3092 3105 3092 12908
413 20250311 142300 3963921422 3095 3087 3095 3087 4678
414 20250311 142200 3949463876 3087 3090 3090 3085 4334
415 20250311 142100 3936086626 3085 3080 3085 3075 4074
416 20250311 142000 3923537096 3075 3065 3080 3065 5306
417 20250311 141900 3907207511 3055 3060 3060 3055 5761
418 20250311 141800 3889601116 3060 3065 3065 3060 2903
419 20250311 141700 3880708421 3065 3060 3075 3060 3432
420 20250311 141600 3870177086 3060 3060 3060 3060 4361
421 20250311 141500 3856832426 3060 3055 3060 3055 3873
422 20250311 141400 3844988631 3055 3060 3060 3055 6052
423 20250311 141300 3826470086 3060 3065 3065 3055 5205
424 20250311 141200 3810548991 3060 3075 3080 3060 1369
425 20250311 141100 3806352171 3075 3065 3085 3060 2329
426 20250311 141000 3799218596 3065 3075 3095 3065 7610
427 20250311 140900 3775846626 3070 3085 3095 3070 6899
428 20250311 140800 3754609251 3100 3100 3105 3075 14609
429 20250311 140700 3709504242 3100 3090 3105 3080 26860
430 20250311 140600 3626299252 3090 3070 3090 3070 16964
431 20250311 140500 3574007952 3070 3065 3070 3065 2491
432 20250311 140400 3566370027 3065 3060 3070 3060 1133
433 20250311 140300 3562901662 3060 3060 3060 3055 1924
434 20250311 140200 3557019492 3060 3075 3080 3060 6510
435 20250311 140100 3537049732 3070 3045 3070 3045 2379
436 20250311 140000 3529753687 3045 3060 3065 3045 7858
437 20250311 135900 3505781582 3060 3070 3070 3060 6061
438 20250311 135800 3487215282 3070 3095 3095 3070 9879
439 20250311 135700 3456742992 3090 3080 3095 3070 17492
440 20250311 135600 3402751502 3080 3050 3080 3050 15741
441 20250311 135500 3354560057 3055 3045 3060 3045 2831
442 20250311 135400 3345918397 3045 3050 3060 3045 2137
443 20250311 135300 3339396852 3050 3050 3065 3045 8764
444 20250311 135200 3312642887 3050 3070 3075 3050 10254
445 20250311 135100 3281221897 3075 3080 3085 3070 5589
446 20250311 135000 3264025757 3080 3045 3085 3045 33120
447 20250311 134900 3162552802 3045 3055 3055 3040 4078
448 20250311 134800 3150152992 3050 3055 3055 3050 3078
449 20250311 134700 3140760932 3055 3060 3060 3040 3234
450 20250311 134600 3130893802 3055 3055 3060 3025 6961
451 20250311 134500 3109696222 3050 3030 3055 3030 12567
452 20250311 134400 3071413427 3025 3030 3030 3015 13941
453 20250311 134300 3029299767 3020 3020 3040 3020 3704
454 20250311 134200 3018073392 3025 3030 3030 3020 99
455 20250311 134100 3017774287 3025 3010 3025 3010 5336
456 20250311 134000 3001661842 3010 3040 3040 3000 8444
457 20250311 133900 2976243717 3040 3030 3050 3015 19254
458 20250311 133800 2917884937 3035 3035 3045 3035 13156
459 20250311 133700 2877885802 3035 3020 3040 3020 7004
460 20250311 133600 2856657912 3015 3010 3020 3010 7383
461 20250311 133500 2834399737 3010 2995 3015 2995 14944
462 20250311 133400 2789539707 2995 2990 2995 2985 3328
463 20250311 133300 2779595142 2990 2975 2990 2975 11765
464 20250311 133200 2744500912 2970 2975 2980 2970 656
465 20250311 133100 2742551717 2975 2975 2975 2975 6844
466 20250311 133000 2722190817 2975 2975 2980 2955 4967
467 20250311 132900 2707439057 2980 2970 2980 2970 2356
468 20250311 132800 2700432067 2970 2970 2975 2960 6675
469 20250311 132700 2680597557 2965 2957 2965 2957 4586
470 20250311 132600 2667016477 2960 2940 2960 2940 3963
471 20250311 132500 2655318802 2945 2945 2945 2945 100
472 20250311 132400 2655024302 2945 2945 2945 2945 56
473 20250311 132300 2654859382 2945 2940 2945 2940 242
474 20250311 132200 2654147702 2940 2945 2945 2940 1110
475 20250311 132100 2650880842 2945 2945 2945 2945 19
476 20250311 132000 2650824887 2935 2940 2940 2935 3307
477 20250311 131900 2641115567 2945 2945 2945 2940 771
478 20250311 131800 2638844997 2945 2942 2945 2942 1050
479 20250311 131700 2635754508 2942 2945 2945 2942 89
480 20250311 131600 2635492409 2945 2945 2945 2945 796
481 20250311 131500 2633148189 2940 2940 2945 2935 460
482 20250311 131400 2631796159 2940 2940 2940 2940 57
483 20250311 131300 2631628579 2935 2935 2935 2935 256
484 20250311 131200 2630877219 2945 2935 2945 2935 48
485 20250311 131100 2630735949 2935 2935 2935 2935 0
486 20250311 131000 2630735949 2935 2940 2940 2935 756
487 20250311 130900 2628516314 2940 2945 2945 2940 345
488 20250311 130800 2627501959 2940 2940 2940 2940 3
489 20250311 130700 2627493139 2940 2940 2940 2940 365
490 20250311 130600 2626420039 2940 2940 2940 2940 145
491 20250311 130500 2625993739 2945 2940 2945 2940 70
492 20250311 130400 2625787839 2940 2945 2945 2940 35
493 20250311 130300 2625684934 2950 2950 2950 2950 14
494 20250311 130200 2625643634 2940 2940 2940 2940 54
495 20250311 130100 2625484874 2940 2940 2940 2940 615
496 20250311 130000 2623676774 2940 2950 2950 2940 1755
497 20250311 125900 2618505404 2940 2945 2945 2940 1426
498 20250311 125800 2614306389 2940 2940 2940 2940 798
499 20250311 125700 2611960269 2940 2935 2940 2935 6808
500 20250311 125600 2591953994 2935 2940 2940 2935 479
501 20250311 125500 2590546734 2940 2940 2940 2940 0
502 20250311 125400 2590546734 2940 2940 2940 2940 31
503 20250311 125300 2590455594 2940 2940 2940 2940 585
504 20250311 125200 2588735694 2940 2940 2940 2940 840
505 20250311 125100 2586266094 2940 2940 2940 2940 546
506 20250311 125000 2584660854 2945 2935 2945 2935 1759
507 20250311 124900 2579487624 2935 2940 2940 2935 377
508 20250311 124800 2578381054 2940 2920 2940 2920 216
509 20250311 124700 2577747474 2940 2920 2940 2920 2491
510 20250311 124600 2570437764 2920 2930 2930 2920 3940
511 20250311 124500 2558915544 2930 2930 2930 2930 125
512 20250311 124400 2558549294 2930 2925 2930 2925 459
513 20250311 124300 2557206704 2925 2925 2925 2920 495
514 20250311 124200 2555760429 2925 2925 2925 2925 0
515 20250311 124100 2555760429 2925 2920 2925 2920 515
516 20250311 124000 2554254129 2925 2920 2925 2920 4652
517 20250311 123900 2540651039 2930 2920 2930 2920 3237
518 20250311 123800 2531198989 2915 2915 2915 2915 138
519 20250311 123700 2530796719 2915 2930 2930 2915 494
520 20250311 123600 2529356679 2910 2915 2915 2907 12642
521 20250311 123500 2492563733 2915 2917 2917 2915 3020
522 20250311 123400 2483760393 2920 2920 2920 2920 5316
523 20250311 123300 2468237673 2920 2920 2920 2920 887
524 20250311 123200 2465647633 2920 2930 2930 2920 3960
525 20250311 123100 2454066108 2930 2930 2930 2930 285
526 20250311 123000 2453231058 2930 2930 2930 2930 3980
527 20250311 122900 2441569658 2930 2930 2930 2930 0
528 20250311 122800 2441569658 2930 2930 2930 2930 1019
529 20250311 122700 2438583988 2930 2930 2930 2930 3588
530 20250311 122600 2428071148 2930 2930 2930 2930 0
531 20250311 122500 2428071148 2930 2930 2930 2930 626
532 20250311 122400 2426236968 2920 2930 2930 2920 1167
533 20250311 122300 2422829298 2920 2920 2920 2920 12
534 20250311 122200 2422794258 2920 2920 2920 2920 300
535 20250311 122100 2421918258 2925 2930 2930 2925 3878
536 20250311 122000 2410565718 2930 2930 2930 2915 6043
537 20250311 121900 2392908323 2930 2930 2930 2930 2215
538 20250311 121800 2386418373 2920 2925 2925 2915 2664
539 20250311 121700 2378650853 2925 2925 2925 2920 160
540 20250311 121600 2378183103 2925 2925 2925 2925 356
541 20250311 121500 2377141803 2925 2920 2925 2920 532
542 20250311 121400 2375585753 2925 2930 2930 2925 47
543 20250311 121300 2375448058 2930 2920 2930 2920 7
544 20250311 121200 2375427578 2915 2930 2930 2915 367
545 20250311 121100 2374356963 2920 2930 2930 2920 782
546 20250311 121000 2372073483 2915 2915 2915 2915 6283
547 20250311 120900 2353758538 2915 2930 2935 2910 14058
548 20250311 120800 2312771833 2935 2930 2935 2930 222
549 20250311 120700 2312121358 2930 2930 2930 2930 111
550 20250311 120600 2311796128 2930 2930 2930 2930 62
551 20250311 120500 2311614468 2930 2935 2935 2925 655
552 20250311 120400 2309695258 2935 2935 2935 2920 1549
553 20250311 120300 2305149663 2940 2930 2940 2925 6898
554 20250311 120200 2284949293 2930 2930 2930 2930 139
555 20250311 120100 2284542023 2940 2940 2940 2940 504
556 20250311 120000 2283060263 2940 2940 2940 2940 100
557 20250311 115900 2282766263 2945 2935 2945 2935 1273
558 20250311 115800 2279025008 2945 2940 2945 2935 1680
559 20250311 115700 2274085808 2940 2945 2945 2940 40
560 20250311 115600 2273968108 2940 2940 2940 2940 0
561 20250311 115500 2273968108 2940 2940 2940 2940 1000
562 20250311 115400 2271028108 2940 2940 2940 2940 198
563 20250311 115300 2270445988 2930 2930 2930 2930 200
564 20250311 115200 2269859988 2945 2940 2945 2940 2002
565 20250311 115100 2263968568 2940 2930 2940 2930 470
566 20250311 115000 2262591428 2930 2930 2930 2930 6
567 20250311 114900 2262573848 2930 2930 2930 2925 684
568 20250311 114800 2260572918 2925 2925 2925 2925 0
569 20250311 114700 2260572918 2925 2930 2940 2925 838
570 20250311 114600 2258117803 2940 2935 2940 2935 25
571 20250311 114500 2258044373 2940 2940 2940 2940 0
572 20250311 114400 2258044373 2940 2940 2940 2930 495
573 20250311 114300 2256593593 2945 2945 2945 2940 32
574 20250311 114200 2256499378 2950 2940 2950 2935 2178
575 20250311 114100 2250085288 2960 2915 2970 2915 16950
576 20250311 114000 2200086863 2910 2915 2915 2910 317
577 20250311 113900 2199163808 2915 2915 2915 2915 50
578 20250311 113800 2199018058 2910 2920 2920 2910 119
579 20250311 113700 2198670768 2920 2920 2920 2920 183
580 20250311 113600 2198136408 2920 2920 2922 2910 1262
581 20250311 113500 2194456623 2920 2920 2920 2920 50
582 20250311 113400 2194310623 2915 2915 2915 2915 124
583 20250311 113300 2193949163 2920 2915 2920 2910 3488
584 20250311 113200 2183798463 2915 2920 2920 2915 1325
585 20250311 113100 2179935853 2920 2920 2920 2920 141
586 20250311 113000 2179524133 2920 2915 2920 2915 552
587 20250311 112900 2177915048 2915 2915 2915 2915 363
588 20250311 112800 2176856903 2915 2920 2920 2915 508
589 20250311 112700 2175373548 2920 2920 2920 2920 541
590 20250311 112600 2173793828 2915 2920 2920 2915 172
591 20250311 112500 2173292423 2920 2915 2920 2915 453
592 20250311 112400 2171971848 2910 2915 2915 2905 6299
593 20250311 112300 2153654708 2915 2915 2915 2915 1673
594 20250311 112200 2148777913 2920 2920 2920 2920 268
595 20250311 112100 2147995353 2920 2920 2920 2920 235
596 20250311 112000 2147309153 2920 2920 2920 2920 642
597 20250311 111900 2145434513 2925 2930 2935 2925 5246
598 20250311 111800 2130087103 2925 2925 2925 2925 1787
599 20250311 111700 2124860128 2925 2925 2930 2925 1174
600 20250311 111600 2121426068 2925 2925 2930 2925 3177
601 20250311 111500 2112133338 2925 2925 2925 2925 5
602 20250311 111400 2112118713 2925 2920 2925 2920 304
603 20250311 111300 2111230458 2920 2915 2920 2915 521
604 20250311 111200 2109711188 2920 2920 2920 2920 5
605 20250311 111100 2109696588 2915 2915 2915 2915 293
606 20250311 111000 2108842493 2915 2910 2915 2910 302
607 20250311 110900 2107962408 2910 2915 2915 2910 439
608 20250311 110800 2106684673 2915 2920 2920 2915 150
609 20250311 110700 2106247173 2920 2915 2925 2910 3340
610 20250311 110600 2096503813 2925 2920 2925 2920 203
611 20250311 110500 2095911038 2920 2920 2920 2915 456
612 20250311 110400 2094580548 2920 2920 2930 2920 1478
613 20250311 110300 2090256973 2920 2910 2920 2910 9893
614 20250311 110200 2061401303 2910 2910 2910 2910 1833
615 20250311 110100 2056067273 2915 2910 2915 2910 442
616 20250311 110000 2054780728 2900 2900 2910 2900 3791
617 20250311 105900 2043761758 2900 2900 2900 2900 2313
618 20250311 105800 2037054058 2910 2900 2910 2900 2105
619 20250311 105700 2030949508 2900 2905 2905 2900 5899
620 20250311 105600 2013833208 2900 2900 2910 2900 3609
621 20250311 105500 2003361878 2900 2895 2910 2895 2202
622 20250311 105400 1996982913 2895 2905 2910 2895 9709
623 20250311 105300 1968831653 2900 2910 2910 2900 1825
624 20250311 105200 1963522183 2910 2915 2915 2900 30737
625 20250311 105100 1874349428 2915 2910 2915 2910 4331
626 20250311 105000 1861736218 2910 2905 2915 2900 8871
627 20250311 104900 1835924863 2905 2905 2910 2900 6460
628 20250311 104800 1817153568 2905 2905 2905 2900 5268
629 20250311 104700 1801855058 2905 2902 2910 2900 9934
630 20250311 104600 1773007449 2902 2930 2930 2900 114102
631 20250311 104500 1440049778 2930 2930 2930 2930 3309
632 20250311 104400 1430354408 2930 2930 2935 2930 1121
633 20250311 104300 1427069823 2930 2935 2935 2930 123
634 20250311 104200 1426708828 2935 2930 2935 2930 816
635 20250311 104100 1424314168 2930 2935 2935 2930 21266
636 20250311 104000 1362003078 2935 2935 2940 2930 3948
637 20250311 103900 1350416003 2940 2940 2940 2935 381
638 20250311 103800 1349297018 2940 2940 2940 2935 314
639 20250311 103700 1348374658 2935 2940 2940 2935 3290
640 20250311 103600 1338718008 2940 2945 2945 2940 1613
641 20250311 103500 1333971763 2940 2945 2945 2940 140
642 20250311 103400 1333559963 2945 2940 2950 2940 829
643 20250311 103300 1331118353 2945 2950 2950 2945 342
644 20250311 103200 1330110453 2950 2950 2950 2950 76
645 20250311 103100 1329886253 2945 2960 2960 2945 203
646 20250311 103000 1329287068 2950 2950 2950 2945 1735
647 20250311 102900 1324169478 2950 2950 2950 2945 1144
648 20250311 102800 1320795928 2950 2960 2960 2950 2079
649 20250311 102700 1314660308 2960 2950 2960 2950 871
650 20250311 102600 1312090308 2950 2950 2960 2950 490
651 20250311 102500 1310644708 2950 2955 2955 2945 5710
652 20250311 102400 1293800458 2950 2950 2955 2950 1484
653 20250311 102300 1289422158 2950 2945 2950 2945 2137
654 20250311 102200 1283120413 2940 2940 2945 2940 2832
655 20250311 102100 1274793573 2940 2940 2940 2940 130
656 20250311 102000 1274411373 2935 2935 2935 2935 2040
657 20250311 101900 1268423973 2935 2940 2940 2935 3088
658 20250311 101800 1259359188 2945 2950 2950 2945 163
659 20250311 101700 1258879148 2950 2950 2950 2950 2
660 20250311 101600 1258873248 2945 2935 2945 2935 1790
661 20250311 101500 1253607868 2930 2930 2930 2930 1446
662 20250311 101400 1249371088 2930 2935 2935 2930 5081
663 20250311 101300 1234477708 2940 2935 2940 2930 7915
664 20250311 101200 1211284798 2940 2950 2950 2935 4686
665 20250311 101100 1197514928 2945 2940 2945 2935 2657
666 20250311 101000 1189701133 2930 2930 2930 2930 0
667 20250311 100900 1189701133 2930 2945 2945 2930 4916
668 20250311 100800 1175270628 2940 2945 2945 2935 821
669 20250311 100700 1172858728 2945 2940 2945 2935 8147
670 20250311 100600 1148944093 2940 2935 2940 2930 1424
671 20250311 100500 1144765673 2930 2940 2945 2930 6186
672 20250311 100400 1126601623 2945 2940 2945 2940 329
673 20250311 100300 1125633568 2940 2940 2945 2940 229
674 20250311 100200 1124960083 2940 2950 2950 2940 6473
675 20250311 100100 1105907908 2955 2960 2960 2950 2267
676 20250311 100000 1099200318 2960 2970 2970 2960 1356
677 20250311 095900 1095174008 2970 2965 2975 2965 225
678 20250311 095800 1094505633 2960 2965 2975 2960 3226
679 20250311 095700 1084916323 2970 2970 2970 2955 174
680 20250311 095600 1084399603 2970 2935 2975 2935 3951
681 20250311 095500 1072692463 2950 2945 2950 2930 8748
682 20250311 095400 1046986528 2945 2955 2955 2945 1308
683 20250311 095300 1043133023 2945 2945 2945 2945 2356
684 20250311 095200 1036194603 2945 2955 2965 2945 5614
685 20250311 095100 1019634503 2965 2965 2965 2965 373
686 20250311 095000 1018528558 2970 2965 2970 2950 9104
687 20250311 094900 991575318 2970 2965 2975 2965 302
688 20250311 094800 990679053 2970 2960 2970 2955 4083
689 20250311 094700 978572913 2965 2965 2965 2960 1764
690 20250311 094600 973342793 2965 2965 2970 2960 1208
691 20250311 094500 969760128 2965 2960 2965 2955 617
692 20250311 094400 967933273 2960 2950 2960 2945 5508
693 20250311 094300 951708313 2945 2960 2960 2945 901
694 20250311 094200 949049998 2960 2970 2970 2960 974
695 20250311 094100 946165853 2970 2955 2970 2950 745
696 20250311 094000 943963598 2955 2960 2960 2950 2451
697 20250311 093900 936718478 2950 2955 2970 2950 8396
698 20250311 093800 911863558 2950 2955 2955 2950 124
699 20250311 093700 911497158 2955 2945 2955 2945 5074
700 20250311 093600 896552078 2935 2950 2950 2935 8198
701 20250311 093500 872450248 2940 2945 2945 2940 2341
702 20250311 093400 865559298 2950 2950 2955 2940 4888
703 20250311 093300 851146673 2950 2940 2950 2940 1379
704 20250311 093200 847080803 2940 2945 2950 2940 1071
705 20250311 093100 843930758 2950 2950 2950 2940 4418
706 20250311 093000 830932193 2950 2955 2955 2945 2871
707 20250311 092900 822469353 2950 2955 2955 2945 3569
708 20250311 092800 811931538 2950 2945 2950 2940 7029
709 20250311 092700 791239823 2940 2920 2945 2920 928
710 20250311 092600 788516403 2915 2925 2930 2915 4380
711 20250311 092500 775713983 2925 2920 2930 2915 7805
712 20250311 092400 752911023 2910 2935 2935 2910 13639
713 20250311 092300 713117758 2940 2940 2945 2930 983
714 20250311 092200 710235028 2935 2940 2942 2935 2439
715 20250311 092100 703064713 2940 2925 2940 2920 2220
716 20250311 092000 696557073 2930 2930 2930 2920 11072
717 20250311 091900 664202283 2935 2940 2940 2930 2159
718 20250311 091800 657873568 2940 2932 2940 2920 9089
719 20250311 091700 631275448 2925 2925 2925 2915 7680
720 20250311 091600 608878178 2935 2930 2940 2915 8790
721 20250311 091500 583191222 2920 2950 2950 2920 27948
722 20250311 091400 501330567 2950 2945 2950 2940 3946
723 20250311 091300 489709132 2950 2950 2950 2940 3579
724 20250311 091200 479175277 2955 2940 2955 2935 3200
725 20250311 091100 469768452 2940 2955 2955 2940 3256
726 20250311 091000 460176132 2955 2950 2960 2945 5731
727 20250311 090900 443257457 2950 2935 2955 2930 7485
728 20250311 090800 421253902 2935 2935 2945 2930 9287
729 20250311 090700 393995642 2930 2960 2960 2930 12400
730 20250311 090600 357529127 2960 2965 2970 2950 18621
731 20250311 090500 302389157 2960 2965 2965 2935 15988
732 20250311 090400 255265482 2960 2965 2965 2950 6466
733 20250311 090300 236154442 2965 2945 2965 2930 4149
734 20250311 090200 223905107 2945 2940 2960 2930 12911
735 20250311 090100 185961697 2930 2915 2960 2910 11541
736 20250311 090000 152017820 2935 2920 2940 2870 51839