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

757
365550/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,757 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,213500,555882254,4835,4835,4835,4835,3277
20250311,213400,555882254,4835,4835,4835,4835,0
20250311,213300,555882254,4835,4835,4835,4835,0
20250311,213200,555882254,4835,4835,4835,4835,0
20250311,213100,555882254,4835,4835,4835,4835,0
20250311,213000,555882254,4835,4835,4835,4835,0
20250311,212900,555882254,4835,4835,4835,4835,0
20250311,212800,555882254,4835,4835,4835,4835,0
20250311,212700,555882254,4835,4835,4835,4835,0
20250311,212600,555882254,4835,4835,4835,4835,0
20250311,212500,555882254,4835,4835,4835,4835,0
20250311,212400,555882254,4835,4835,4835,4835,0
20250311,212300,555882254,4835,4835,4835,4835,0
20250311,212200,555882254,4835,4835,4835,4835,0
20250311,212100,555882254,4835,4835,4835,4835,0
20250311,212000,555882254,4835,4835,4835,4835,0
20250311,211900,555882254,4835,4835,4835,4835,0
20250311,211800,555882254,4835,4835,4835,4835,0
20250311,211700,555882254,4835,4835,4835,4835,0
20250311,211600,555882254,4835,4835,4835,4835,0
20250311,211500,555882254,4835,4835,4835,4835,0
20250311,211400,555882254,4835,4835,4835,4835,0
20250311,211300,555882254,4835,4835,4835,4835,0
20250311,211200,555882254,4835,4835,4835,4835,0
20250311,211100,555882254,4835,4835,4835,4835,0
20250311,211000,555882254,4835,4835,4835,4835,0
20250311,210900,555882254,4835,4835,4835,4835,0
20250311,210800,555882254,4835,4835,4835,4835,0
20250311,210700,555882254,4835,4835,4835,4835,0
20250311,210600,555882254,4835,4835,4835,4835,0
20250311,210500,555882254,4835,4835,4835,4835,3277
20250311,210400,555882254,4835,4835,4835,4835,0
20250311,210300,555882254,4835,4835,4835,4835,0
20250311,210200,555882254,4835,4835,4835,4835,0
20250311,210100,555882254,4835,4835,4835,4835,0
20250311,210000,555882254,4835,4835,4835,4835,0
20250311,205900,555882254,4835,4835,4835,4835,0
20250311,205800,555882254,4835,4835,4835,4835,0
20250311,205700,555882254,4835,4835,4835,4835,0
20250311,205600,555882254,4835,4835,4835,4835,0
20250311,205500,555882254,4835,4835,4835,4835,0
20250311,205400,555882254,4835,4835,4835,4835,0
20250311,205300,555882254,4835,4835,4835,4835,0
20250311,205200,555882254,4835,4835,4835,4835,0
20250311,205100,555882254,4835,4835,4835,4835,0
20250311,205000,555882254,4835,4835,4835,4835,0
20250311,204900,555882254,4835,4835,4835,4835,0
20250311,204800,555882254,4835,4835,4835,4835,0
20250311,204700,555882254,4835,4835,4835,4835,0
20250311,204600,555882254,4835,4835,4835,4835,0
20250311,204500,555882254,4835,4835,4835,4835,0
20250311,204400,555882254,4835,4835,4835,4835,0
20250311,204300,555882254,4835,4835,4835,4835,0
20250311,204200,555882254,4835,4835,4835,4835,0
20250311,204100,555882254,4835,4835,4835,4835,0
20250311,204000,555882254,4835,4835,4835,4835,0
20250311,203900,555882254,4835,4835,4835,4835,0
20250311,203800,555882254,4835,4835,4835,4835,0
20250311,203700,555882254,4835,4835,4835,4835,0
20250311,203600,555882254,4835,4835,4835,4835,0
20250311,203500,555882254,4835,4835,4835,4835,3277
20250311,203400,555882254,4835,4835,4835,4835,0
20250311,203300,555882254,4835,4835,4835,4835,0
20250311,203200,555882254,4835,4835,4835,4835,0
20250311,203100,555882254,4835,4835,4835,4835,0
20250311,203000,555882254,4835,4835,4835,4835,0
20250311,202900,555882254,4835,4835,4835,4835,0
20250311,202800,555882254,4835,4835,4835,4835,0
20250311,202700,555882254,4835,4835,4835,4835,0
20250311,202600,555882254,4835,4835,4835,4835,0
20250311,202500,555882254,4835,4835,4835,4835,0
20250311,202400,555882254,4835,4835,4835,4835,0
20250311,202300,555882254,4835,4835,4835,4835,0
20250311,202200,555882254,4835,4835,4835,4835,0
20250311,202100,555882254,4835,4835,4835,4835,0
20250311,202000,555882254,4835,4835,4835,4835,0
20250311,201900,555882254,4835,4835,4835,4835,0
20250311,201800,555882254,4835,4835,4835,4835,0
20250311,201700,555882254,4835,4835,4835,4835,0
20250311,201600,555882254,4835,4835,4835,4835,0
20250311,201500,555882254,4835,4835,4835,4835,0
20250311,201400,555882254,4835,4835,4835,4835,0
20250311,201300,555882254,4835,4835,4835,4835,0
20250311,201200,555882254,4835,4835,4835,4835,0
20250311,201100,555882254,4835,4835,4835,4835,0
20250311,201000,555882254,4835,4835,4835,4835,0
20250311,200900,555882254,4835,4835,4835,4835,0
20250311,200800,555882254,4835,4835,4835,4835,0
20250311,200700,555882254,4835,4835,4835,4835,0
20250311,200600,555882254,4835,4835,4835,4835,0
20250311,200500,555882254,4835,4835,4835,4835,3277
20250311,200400,555882254,4835,4835,4835,4835,0
20250311,200300,555882254,4835,4835,4835,4835,0
20250311,200200,555882254,4835,4835,4835,4835,0
20250311,200100,555882254,4835,4835,4835,4835,0
20250311,200000,555882254,4835,4835,4835,4835,0
20250311,195900,555882254,4835,4835,4835,4835,0
20250311,195800,555882254,4835,4835,4835,4835,0
20250311,195700,555882254,4835,4835,4835,4835,0
20250311,195600,555882254,4835,4835,4835,4835,0
20250311,195500,555882254,4835,4835,4835,4835,0
20250311,195400,555882254,4835,4835,4835,4835,0
20250311,195300,555882254,4835,4835,4835,4835,0
20250311,195200,555882254,4835,4835,4835,4835,0
20250311,195100,555882254,4835,4835,4835,4835,0
20250311,195000,555882254,4835,4835,4835,4835,0
20250311,194900,555882254,4835,4835,4835,4835,0
20250311,194800,555882254,4835,4835,4835,4835,0
20250311,194700,555882254,4835,4835,4835,4835,0
20250311,194600,555882254,4835,4835,4835,4835,0
20250311,194500,555882254,4835,4835,4835,4835,0
20250311,194400,555882254,4835,4835,4835,4835,0
20250311,194300,555882254,4835,4835,4835,4835,0
20250311,194200,555882254,4835,4835,4835,4835,0
20250311,194100,555882254,4835,4835,4835,4835,0
20250311,194000,555882254,4835,4835,4835,4835,0
20250311,193900,555882254,4835,4835,4835,4835,0
20250311,193800,555882254,4835,4835,4835,4835,0
20250311,193700,555882254,4835,4835,4835,4835,0
20250311,193600,555882254,4835,4835,4835,4835,0
20250311,193500,555882254,4835,4835,4835,4835,3277
20250311,193400,555882254,4835,4835,4835,4835,0
20250311,193300,555882254,4835,4835,4835,4835,0
20250311,193200,555882254,4835,4835,4835,4835,0
20250311,193100,555882254,4835,4835,4835,4835,0
20250311,193000,555882254,4835,4835,4835,4835,0
20250311,192900,555882254,4835,4835,4835,4835,0
20250311,192800,555882254,4835,4835,4835,4835,0
20250311,192700,555882254,4835,4835,4835,4835,0
20250311,192600,555882254,4835,4835,4835,4835,0
20250311,192500,555882254,4835,4835,4835,4835,0
20250311,192400,555882254,4835,4835,4835,4835,0
20250311,192300,555882254,4835,4835,4835,4835,0
20250311,192200,555882254,4835,4835,4835,4835,0
20250311,192100,555882254,4835,4835,4835,4835,0
20250311,192000,555882254,4835,4835,4835,4835,0
20250311,191900,555882254,4835,4835,4835,4835,0
20250311,191800,555882254,4835,4835,4835,4835,0
20250311,191700,555882254,4835,4835,4835,4835,0
20250311,191600,555882254,4835,4835,4835,4835,0
20250311,191500,555882254,4835,4835,4835,4835,0
20250311,191400,555882254,4835,4835,4835,4835,0
20250311,191300,555882254,4835,4835,4835,4835,0
20250311,191200,555882254,4835,4835,4835,4835,0
20250311,191100,555882254,4835,4835,4835,4835,0
20250311,191000,555882254,4835,4835,4835,4835,0
20250311,190900,555882254,4835,4835,4835,4835,0
20250311,190800,555882254,4835,4835,4835,4835,0
20250311,190700,555882254,4835,4835,4835,4835,0
20250311,190600,555882254,4835,4835,4835,4835,0
20250311,190500,555882254,4835,4835,4835,4835,3277
20250311,190400,555882254,4835,4835,4835,4835,0
20250311,190300,555882254,4835,4835,4835,4835,0
20250311,190200,555882254,4835,4835,4835,4835,0
20250311,190100,555882254,4835,4835,4835,4835,0
20250311,190000,555882254,4835,4835,4835,4835,0
20250311,185900,555882254,4835,4835,4835,4835,0
20250311,185800,555882254,4835,4835,4835,4835,0
20250311,185700,555882254,4835,4835,4835,4835,0
20250311,185600,555882254,4835,4835,4835,4835,0
20250311,185500,555882254,4835,4835,4835,4835,0
20250311,185400,555882254,4835,4835,4835,4835,0
20250311,185300,555882254,4835,4835,4835,4835,0
20250311,185200,555882254,4835,4835,4835,4835,0
20250311,185100,555882254,4835,4835,4835,4835,0
20250311,185000,555882254,4835,4835,4835,4835,0
20250311,184900,555882254,4835,4835,4835,4835,0
20250311,184800,555882254,4835,4835,4835,4835,0
20250311,184700,555882254,4835,4835,4835,4835,0
20250311,184600,555882254,4835,4835,4835,4835,0
20250311,184500,555882254,4835,4835,4835,4835,0
20250311,184400,555882254,4835,4835,4835,4835,0
20250311,184300,555882254,4835,4835,4835,4835,0
20250311,184200,555882254,4835,4835,4835,4835,0
20250311,184100,555882254,4835,4835,4835,4835,0
20250311,184000,555882254,4835,4835,4835,4835,0
20250311,183900,555882254,4835,4835,4835,4835,0
20250311,183800,555882254,4835,4835,4835,4835,0
20250311,183700,555882254,4835,4835,4835,4835,0
20250311,183600,555882254,4835,4835,4835,4835,0
20250311,183500,555882254,4835,4835,4835,4835,3277
20250311,183400,555882254,4835,4835,4835,4835,0
20250311,183300,555882254,4835,4835,4835,4835,0
20250311,183200,555882254,4835,4835,4835,4835,0
20250311,183100,555882254,4835,4835,4835,4835,0
20250311,183000,555882254,4835,4835,4835,4835,0
20250311,182900,555882254,4835,4835,4835,4835,0
20250311,182800,555882254,4835,4835,4835,4835,0
20250311,182700,555882254,4835,4835,4835,4835,0
20250311,182600,555882254,4835,4835,4835,4835,0
20250311,182500,555882254,4835,4835,4835,4835,0
20250311,182400,555882254,4835,4835,4835,4835,0
20250311,182300,555882254,4835,4835,4835,4835,0
20250311,182200,555882254,4835,4835,4835,4835,0
20250311,182100,555882254,4835,4835,4835,4835,0
20250311,182000,555882254,4835,4835,4835,4835,0
20250311,181900,555882254,4835,4835,4835,4835,0
20250311,181800,555882254,4835,4835,4835,4835,0
20250311,181700,555882254,4835,4835,4835,4835,0
20250311,181600,555882254,4835,4835,4835,4835,0
20250311,181500,555882254,4835,4835,4835,4835,0
20250311,181400,555882254,4835,4835,4835,4835,0
20250311,181300,555882254,4835,4835,4835,4835,0
20250311,181200,555882254,4835,4835,4835,4835,0
20250311,181100,555882254,4835,4835,4835,4835,0
20250311,181000,555882254,4835,4835,4835,4835,0
20250311,180900,555882254,4835,4835,4835,4835,0
20250311,180800,555882254,4835,4835,4835,4835,0
20250311,180700,555882254,4835,4835,4835,4835,0
20250311,180600,555882254,4835,4835,4835,4835,0
20250311,180500,555882254,4835,4835,4835,4835,3277
20250311,180400,555882254,4835,4835,4835,4835,0
20250311,180300,555882254,4835,4835,4835,4835,0
20250311,180200,555882254,4835,4835,4835,4835,0
20250311,180100,555882254,4835,4835,4835,4835,0
20250311,180000,555882254,4835,4835,4835,4835,0
20250311,175900,555882254,4835,4835,4835,4835,0
20250311,175800,555882254,4835,4835,4835,4835,0
20250311,175700,555882254,4835,4835,4835,4835,0
20250311,175600,555882254,4835,4835,4835,4835,0
20250311,175500,555882254,4835,4835,4835,4835,0
20250311,175400,555882254,4835,4835,4835,4835,0
20250311,175300,555882254,4835,4835,4835,4835,0
20250311,175200,555882254,4835,4835,4835,4835,0
20250311,175100,555882254,4835,4835,4835,4835,0
20250311,175000,555882254,4835,4835,4835,4835,0
20250311,174900,555882254,4835,4835,4835,4835,0
20250311,174800,555882254,4835,4835,4835,4835,0
20250311,174700,555882254,4835,4835,4835,4835,0
20250311,174600,555882254,4835,4835,4835,4835,0
20250311,174500,555882254,4835,4835,4835,4835,0
20250311,174400,555882254,4835,4835,4835,4835,0
20250311,174300,555882254,4835,4835,4835,4835,0
20250311,174200,555882254,4835,4835,4835,4835,0
20250311,174100,555882254,4835,4835,4835,4835,0
20250311,174000,555882254,4835,4835,4835,4835,0
20250311,173900,555882254,4835,4835,4835,4835,0
20250311,173800,555882254,4835,4835,4835,4835,0
20250311,173700,555882254,4835,4835,4835,4835,0
20250311,173600,555882254,4835,4835,4835,4835,0
20250311,173500,555882254,4835,4835,4835,4835,3277
20250311,173400,555882254,4835,4835,4835,4835,0
20250311,173300,555882254,4835,4835,4835,4835,0
20250311,173200,555882254,4835,4835,4835,4835,0
20250311,173100,555882254,4835,4835,4835,4835,0
20250311,173000,555882254,4835,4835,4835,4835,0
20250311,172900,555882254,4835,4835,4835,4835,0
20250311,172800,555882254,4835,4835,4835,4835,0
20250311,172700,555882254,4835,4835,4835,4835,0
20250311,172600,555882254,4835,4835,4835,4835,0
20250311,172500,555882254,4835,4835,4835,4835,0
20250311,172400,555882254,4835,4835,4835,4835,0
20250311,172300,555882254,4835,4835,4835,4835,0
20250311,172200,555882254,4835,4835,4835,4835,0
20250311,172100,555882254,4835,4835,4835,4835,0
20250311,172000,555882254,4835,4835,4835,4835,0
20250311,171900,555882254,4835,4835,4835,4835,0
20250311,171800,555882254,4835,4835,4835,4835,0
20250311,171700,555882254,4835,4835,4835,4835,0
20250311,171600,555882254,4835,4835,4835,4835,0
20250311,171500,555882254,4835,4835,4835,4835,0
20250311,171400,555882254,4835,4835,4835,4835,0
20250311,171300,555882254,4835,4835,4835,4835,0
20250311,171200,555882254,4835,4835,4835,4835,0
20250311,171100,555882254,4835,4835,4835,4835,0
20250311,171000,555882254,4835,4835,4835,4835,0
20250311,170900,555882254,4835,4835,4835,4835,0
20250311,170800,555882254,4835,4835,4835,4835,0
20250311,170700,555882254,4835,4835,4835,4835,0
20250311,170600,555882254,4835,4835,4835,4835,0
20250311,170500,555882254,4835,4835,4835,4835,3277
20250311,170400,555882254,4835,4835,4835,4835,0
20250311,170300,555882254,4835,4835,4835,4835,0
20250311,170200,555882254,4835,4835,4835,4835,0
20250311,170100,555882254,4835,4835,4835,4835,0
20250311,170000,555882254,4835,4835,4835,4835,0
20250311,165900,555882254,4835,4835,4835,4835,0
20250311,165800,555882254,4835,4835,4835,4835,0
20250311,165700,555882254,4835,4835,4835,4835,0
20250311,165600,555882254,4835,4835,4835,4835,0
20250311,165500,555882254,4835,4835,4835,4835,0
20250311,165400,555882254,4835,4835,4835,4835,0
20250311,165300,555882254,4835,4835,4835,4835,0
20250311,165200,555882254,4835,4835,4835,4835,0
20250311,165100,555882254,4835,4835,4835,4835,0
20250311,165000,555882254,4835,4835,4835,4835,0
20250311,164900,555882254,4835,4835,4835,4835,0
20250311,164800,555882254,4835,4835,4835,4835,0
20250311,164700,555882254,4835,4835,4835,4835,0
20250311,164600,555882254,4835,4835,4835,4835,0
20250311,164500,555882254,4835,4835,4835,4835,0
20250311,164400,555882254,4835,4835,4835,4835,0
20250311,164300,555882254,4835,4835,4835,4835,0
20250311,164200,555882254,4835,4835,4835,4835,0
20250311,164100,555882254,4835,4835,4835,4835,0
20250311,164000,555882254,4835,4835,4835,4835,0
20250311,163900,555882254,4835,4835,4835,4835,0
20250311,163800,555882254,4835,4835,4835,4835,0
20250311,163700,555882254,4835,4835,4835,4835,0
20250311,163600,555882254,4835,4835,4835,4835,0
20250311,163500,555882254,4835,4835,4835,4835,3277
20250311,163400,555882254,4835,4835,4835,4835,0
20250311,163300,555882254,4835,4835,4835,4835,0
20250311,163200,555882254,4835,4835,4835,4835,0
20250311,163100,555882254,4835,4835,4835,4835,0
20250311,163000,555882254,4835,4835,4835,4835,0
20250311,162900,555882254,4835,4835,4835,4835,0
20250311,162800,555882254,4835,4835,4835,4835,0
20250311,162700,555882254,4835,4835,4835,4835,0
20250311,162600,555882254,4835,4835,4835,4835,0
20250311,162500,555882254,4835,4835,4835,4835,0
20250311,162400,555882254,4835,4835,4835,4835,0
20250311,162300,555882254,4835,4835,4835,4835,0
20250311,162200,555882254,4835,4835,4835,4835,0
20250311,162100,555882254,4835,4835,4835,4835,0
20250311,162000,555882254,4835,4835,4835,4835,0
20250311,161900,555882254,4835,4835,4835,4835,0
20250311,161800,555882254,4835,4835,4835,4835,0
20250311,161700,555882254,4835,4835,4835,4835,0
20250311,161600,555882254,4835,4835,4835,4835,0
20250311,161500,555882254,4835,4835,4835,4835,0
20250311,161400,555882254,4835,4835,4835,4835,0
20250311,161300,555882254,4835,4835,4835,4835,0
20250311,161200,555882254,4835,4835,4835,4835,0
20250311,161100,555882254,4835,4835,4835,4835,0
20250311,161000,555882254,4835,4835,4835,4835,0
20250311,160900,555882254,4835,4835,4835,4835,0
20250311,160800,555882254,4835,4835,4835,4835,0
20250311,160700,555882254,4835,4835,4835,4835,0
20250311,160600,555882254,4835,4835,4835,4835,0
20250311,160500,555882254,4835,4835,4835,4835,3277
20250311,160400,555882254,4835,4835,4835,4835,0
20250311,160300,555882254,4835,4835,4835,4835,0
20250311,160200,555882254,4835,4835,4835,4835,0
20250311,160100,555882254,4835,4835,4835,4835,0
20250311,160000,555882254,4835,4835,4835,4835,0
20250311,155900,555882254,4835,4835,4835,4835,0
20250311,155800,555882254,4835,4835,4835,4835,0
20250311,155700,555882254,4835,4835,4835,4835,0
20250311,155600,555882254,4835,4835,4835,4835,0
20250311,155500,555882254,4835,4835,4835,4835,0
20250311,155400,555882254,4835,4835,4835,4835,0
20250311,155300,555882254,4835,4835,4835,4835,0
20250311,155200,555882254,4835,4835,4835,4835,0
20250311,155100,555882254,4835,4835,4835,4835,0
20250311,155000,555882254,4835,4835,4835,4835,0
20250311,154900,555882254,4835,4835,4835,4835,0
20250311,154800,555882254,4835,4835,4835,4835,0
20250311,154700,555882254,4835,4835,4835,4835,0
20250311,154600,555882254,4835,4835,4835,4835,0
20250311,154500,555882254,4835,4835,4835,4835,0
20250311,154400,555882254,4835,4835,4835,4835,0
20250311,154300,555882254,4835,4835,4835,4835,0
20250311,154200,555882254,4835,4835,4835,4835,0
20250311,154100,555882254,4835,4835,4835,4835,0
20250311,154000,555882254,4835,4835,4835,4835,0
20250311,153900,555882254,4835,4835,4835,4835,0
20250311,153800,555882254,4835,4835,4835,4835,0
20250311,153700,555882254,4835,4835,4835,4835,0
20250311,153600,555882254,4835,4835,4835,4835,0
20250311,153500,555882254,4835,4835,4835,4835,3277
20250311,153400,555882254,4835,4835,4835,4835,0
20250311,153300,555882254,4835,4835,4835,4835,0
20250311,153200,555882254,4835,4835,4835,4835,0
20250311,153100,555882254,4835,4835,4835,4835,0
20250311,153000,555882254,4835,4835,4835,4835,3277
20250311,152900,540037959,4815,4815,4815,4815,0
20250311,152800,540037959,4815,4815,4815,4815,0
20250311,152700,540037959,4815,4815,4815,4815,0
20250311,152600,540037959,4815,4815,4815,4815,0
20250311,152500,540037959,4815,4815,4815,4815,0
20250311,152400,540037959,4815,4815,4815,4815,0
20250311,152300,540037959,4815,4815,4815,4815,0
20250311,152200,540037959,4815,4815,4815,4815,0
20250311,152100,540037959,4815,4815,4815,4815,0
20250311,152000,540037959,4815,4815,4815,4815,0
20250311,151900,540037959,4815,4815,4815,4815,0
20250311,151800,540037959,4815,4825,4825,4815,278
20250311,151700,538698279,4830,4830,4830,4820,209
20250311,151600,537689249,4830,4835,4835,4820,287
20250311,151500,536303939,4835,4830,4835,4820,1877
20250311,151400,527240154,4835,4830,4835,4830,346
20250311,151300,525568969,4830,4825,4835,4825,2295
20250311,151200,514484269,4830,4825,4830,4825,102
20250311,151100,513992114,4825,4825,4830,4825,122
20250311,151000,513403349,4830,4820,4830,4820,136
20250311,150900,512747269,4825,4820,4825,4820,140
20250311,150800,512071999,4825,4820,4825,4820,128
20250311,150700,511454624,4825,4820,4825,4820,105
20250311,150600,510948229,4825,4830,4830,4825,97
20250311,150500,510480104,4825,4820,4825,4820,116
20250311,150400,509920634,4825,4820,4825,4820,139
20250311,150300,509250184,4825,4825,4825,4820,120
20250311,150200,508671414,4825,4820,4825,4820,175
20250311,150100,507827514,4820,4820,4825,4820,248
20250311,150000,506631684,4820,4825,4825,4820,257
20250311,145900,505392474,4820,4820,4825,4820,202
20250311,145800,504418574,4825,4820,4825,4820,245
20250311,145700,503237154,4825,4825,4825,4820,339
20250311,145600,501602459,4825,4820,4825,4820,117
20250311,145500,501038409,4825,4820,4825,4820,119
20250311,145400,500464614,4820,4820,4820,4815,138
20250311,145300,499799679,4820,4815,4820,4815,74
20250311,145200,499443254,4815,4820,4820,4815,117
20250311,145100,498879649,4820,4820,4820,4815,139
20250311,145000,498209899,4810,4815,4820,4810,16557
20250311,144900,418540179,4820,4820,4820,4815,139
20250311,144800,417870429,4820,4820,4820,4815,156
20250311,144700,417118734,4820,4820,4825,4820,190
20250311,144600,416202569,4825,4820,4825,4820,138
20250311,144500,415536944,4820,4820,4825,4820,628
20250311,144400,412509524,4825,4820,4825,4820,68
20250311,144300,412181649,4825,4820,4825,4820,140
20250311,144200,411506374,4825,4825,4825,4820,138
20250311,144100,410840749,4825,4825,4830,4825,193
20250311,144000,409909409,4825,4825,4825,4825,140
20250311,143900,409233909,4830,4830,4830,4825,139
20250311,143800,408562764,4830,4835,4835,4830,102
20250311,143700,408069829,4835,4830,4835,4830,88
20250311,143600,407644574,4835,4835,4835,4835,23
20250311,143500,407533369,4840,4845,4845,4840,397
20250311,143400,405611524,4840,4845,4845,4840,143
20250311,143300,404918939,4840,4825,4845,4825,1541
20250311,143200,397464894,4825,4825,4825,4820,139
20250311,143100,396794459,4825,4825,4825,4820,148
20250311,143000,396080584,4825,4825,4825,4820,118
20250311,142900,395511459,4825,4825,4825,4825,55
20250311,142800,395246084,4825,4825,4825,4820,126
20250311,142700,394638359,4825,4825,4825,4825,72
20250311,142600,394290959,4825,4830,4830,4825,129
20250311,142500,393668284,4830,4825,4830,4825,89
20250311,142400,393238644,4830,4825,4830,4825,114
20250311,142300,392688224,4830,4830,4830,4825,138
20250311,142200,392021909,4830,4835,4835,4830,136
20250311,142100,391364904,4835,4835,4835,4835,563
20250311,142000,388642799,4840,4840,4840,4835,166
20250311,141900,387839584,4835,4830,4840,4830,284
20250311,141800,386466319,4835,4835,4835,4835,34
20250311,141700,386301929,4835,4835,4835,4835,45
20250311,141600,386084354,4840,4830,4840,4830,175
20250311,141500,385237994,4830,4825,4830,4825,73
20250311,141400,384885629,4830,4825,4830,4825,87
20250311,141300,384465754,4825,4830,4830,4825,99
20250311,141200,383987829,4825,4825,4830,4825,93
20250311,141100,383538989,4825,4825,4830,4825,73
20250311,141000,383186649,4825,4830,4830,4825,56
20250311,140900,382916349,4825,4825,4825,4825,71
20250311,140800,382573774,4825,4825,4830,4825,133
20250311,140700,381931834,4830,4825,4830,4825,175
20250311,140600,381086979,4825,4830,4830,4825,57
20250311,140500,380811839,4830,4835,4835,4830,110
20250311,140400,380280534,4835,4830,4835,4830,124
20250311,140300,379681404,4830,4830,4830,4830,112
20250311,140200,379140444,4835,4835,4835,4835,76
20250311,140100,378772984,4840,4845,4845,4840,655
20250311,140000,375602434,4840,4840,4840,4840,123
20250311,135900,375007114,4840,4840,4840,4840,42
20250311,135800,374803834,4835,4840,4840,4835,88
20250311,135700,374378139,4840,4840,4840,4840,123
20250311,135600,373782819,4840,4840,4840,4840,153
20250311,135500,373042299,4840,4835,4840,4835,88
20250311,135400,372616639,4835,4830,4835,4830,68
20250311,135300,372288084,4835,4830,4835,4830,137
20250311,135200,371625914,4825,4830,4830,4825,138
20250311,135100,370959474,4835,4835,4835,4835,43
20250311,135000,370751569,4835,4840,4840,4835,317
20250311,134900,369218379,4840,4840,4840,4840,73
20250311,134800,368865059,4840,4840,4840,4840,93
20250311,134700,368414939,4840,4840,4840,4835,87
20250311,134600,367994084,4840,4840,4840,4840,73
20250311,134500,367640764,4840,4835,4845,4835,387
20250311,134400,365767809,4840,4840,4840,4840,630
20250311,134300,362718609,4845,4840,4845,4840,568
20250311,134200,359969374,4845,4845,4845,4840,160
20250311,134100,359194399,4840,4840,4840,4840,122
20250311,134000,358603919,4840,4840,4840,4840,0
20250311,133900,358603919,4840,4840,4840,4840,20
20250311,133800,358507119,4840,4840,4840,4840,120
20250311,133700,357926319,4840,4840,4840,4840,76
20250311,133600,357558479,4840,4840,4840,4840,20
20250311,133500,357461679,4840,4845,4845,4840,110
20250311,133400,356929179,4845,4845,4845,4845,114
20250311,133300,356376849,4845,4845,4845,4845,70
20250311,133200,356037699,4845,4845,4845,4845,20
20250311,133100,355940799,4845,4845,4845,4845,63
20250311,133000,355635564,4845,4850,4850,4845,611
20250311,132900,352675019,4850,4850,4850,4845,71
20250311,132800,352330674,4850,4850,4850,4850,0
20250311,132700,352330674,4850,4850,4850,4850,70
20250311,132600,351991174,4850,4850,4850,4850,71
20250311,132500,351646824,4850,4845,4850,4845,120
20250311,132400,351065169,4850,4850,4850,4845,106
20250311,132300,350551439,4845,4850,4850,4845,104
20250311,132200,350047159,4850,4850,4850,4847,127
20250311,132100,349431257,4850,4850,4850,4850,39
20250311,132000,349242107,4850,4850,4850,4850,78
20250311,131900,348863807,4850,4850,4850,4850,50
20250311,131800,348621307,4845,4845,4850,4845,80
20250311,131700,348233607,4850,4845,4850,4845,140
20250311,131600,347554732,4845,4850,4850,4845,41
20250311,131500,347356057,4855,4855,4855,4850,250
20250311,131400,346143057,4855,4860,4860,4855,701
20250311,131300,342739352,4860,4860,4860,4860,81
20250311,131200,342345692,4865,4865,4865,4865,20
20250311,131100,342248392,4865,4865,4865,4865,130
20250311,131000,341615942,4865,4860,4865,4860,107
20250311,130900,341095672,4865,4865,4865,4865,20
20250311,130800,340998372,4865,4865,4865,4865,50
20250311,130700,340755122,4865,4860,4865,4860,76
20250311,130600,340385662,4860,4860,4860,4860,82
20250311,130500,339987142,4860,4860,4860,4860,64
20250311,130400,339676102,4860,4855,4860,4855,192
20250311,130300,338743592,4860,4860,4860,4855,152
20250311,130200,338005032,4855,4865,4865,4855,93
20250311,130100,337553097,4865,4865,4865,4865,40
20250311,130000,337358497,4870,4870,4870,4870,51
20250311,125900,337110127,4875,4860,4875,4855,257
20250311,125800,335858292,4855,4855,4855,4855,56
20250311,125700,335586412,4855,4860,4860,4855,57
20250311,125600,335309417,4855,4855,4855,4855,61
20250311,125500,335013262,4855,4850,4855,4850,86
20250311,125400,334595852,4855,4855,4855,4850,225
20250311,125300,333503762,4855,4860,4860,4855,92
20250311,125200,333056892,4860,4860,4865,4860,132
20250311,125100,332415122,4875,4850,4875,4850,1130
20250311,125000,326911517,4855,4855,4855,4855,57
20250311,124900,326634782,4860,4870,4870,4860,337
20250311,124800,324995882,4870,4870,4870,4865,71
20250311,124700,324650362,4875,4870,4875,4870,206
20250311,124600,323646727,4860,4860,4860,4860,57
20250311,124500,323369707,4860,4855,4860,4855,119
20250311,124400,322791682,4860,4860,4860,4855,107
20250311,124300,322271742,4855,4855,4855,4855,51
20250311,124200,322024137,4870,4870,4870,4870,0
20250311,124100,322024137,4870,4870,4875,4870,161
20250311,124000,321239817,4875,4855,4875,4835,1675
20250311,123900,313076812,4875,4875,4875,4875,10
20250311,123800,313028062,4875,4875,4875,4875,0
20250311,123700,313028062,4875,4860,4875,4860,384
20250311,123600,311159152,4860,4855,4860,4850,496
20250311,123500,308751352,4850,4850,4850,4850,113
20250311,123400,308203302,4850,4850,4850,4850,14
20250311,123300,308135402,4855,4855,4855,4850,126
20250311,123200,307523952,4855,4850,4855,4850,108
20250311,123100,306999902,4850,4850,4850,4850,44
20250311,123000,306786502,4860,4860,4860,4860,70
20250311,122900,306446302,4855,4855,4865,4850,211
20250311,122800,305420877,4850,4860,4860,4850,119
20250311,122700,304843282,4870,4865,4870,4865,385
20250311,122600,302968612,4855,4860,4860,4855,57
20250311,122500,302691627,4850,4850,4850,4850,57
20250311,122400,302415177,4845,4850,4870,4845,311
20250311,122300,300905477,4850,4850,4850,4850,64
20250311,122200,300595077,4845,4870,4875,4845,1356
20250311,122100,294007362,4860,4860,4860,4860,79
20250311,122000,293623422,4875,4860,4875,4845,1019
20250311,121900,288680177,4860,4865,4865,4860,141
20250311,121800,287994762,4865,4865,4865,4865,89
20250311,121700,287561777,4870,4870,4870,4870,70
20250311,121600,287220877,4875,4875,4875,4875,10
20250311,121500,287172127,4875,4865,4875,4865,220
20250311,121400,286100747,4865,4870,4875,4865,233
20250311,121300,284965227,4870,4875,4875,4870,94
20250311,121200,284507097,4880,4880,4880,4880,0
20250311,121100,284507097,4880,4870,4880,4870,546
20250311,121000,281846167,4870,4870,4875,4870,122
20250311,120900,281251777,4865,4870,4870,4865,67
20250311,120800,280925772,4875,4875,4875,4875,0
20250311,120700,280925772,4875,4875,4875,4875,576
20250311,120600,278117772,4850,4855,4855,4850,57
20250311,120500,277841072,4850,4855,4875,4845,234
20250311,120400,276703482,4850,4855,4855,4850,134
20250311,120300,276053477,4855,4860,4860,4855,197
20250311,120200,275096542,4855,4860,4860,4855,129
20250311,120100,274469892,4855,4860,4860,4855,96
20250311,120000,274003617,4860,4860,4860,4860,1
20250311,115900,273998757,4860,4860,4860,4860,127
20250311,115800,273381537,4860,4860,4860,4860,82
20250311,115700,272983017,4860,4860,4860,4860,106
20250311,115600,272467857,4865,4860,4875,4860,546
20250311,115500,269808662,4860,4855,4865,4855,174
20250311,115400,268963142,4855,4855,4855,4855,59
20250311,115300,268676697,4855,4855,4855,4855,20
20250311,115200,268579597,4855,4860,4860,4855,481
20250311,115100,266243717,4860,4860,4860,4860,150
20250311,115000,265514717,4855,4860,4860,4855,78
20250311,114900,265135922,4855,4860,4860,4855,77
20250311,114800,264761982,4860,4860,4860,4860,0
20250311,114700,264761982,4860,4855,4860,4855,145
20250311,114600,264057407,4855,4860,4860,4855,32
20250311,114500,263901997,4860,4860,4860,4860,0
20250311,114400,263901997,4860,4855,4860,4855,120
20250311,114300,263319077,4850,4855,4855,4850,126
20250311,114200,262707727,4855,4855,4855,4855,44
20250311,114100,262494107,4855,4860,4860,4855,50
20250311,114000,262251252,4860,4860,4860,4860,103
20250311,113900,261750672,4860,4860,4860,4860,79
20250311,113800,261366732,4860,4860,4860,4860,20
20250311,113700,261269532,4860,4860,4860,4860,0
20250311,113600,261269532,4860,4855,4860,4855,83
20250311,113500,260866212,4855,4855,4855,4850,121
20250311,113400,260279012,4855,4855,4855,4855,212
20250311,113300,259249752,4855,4860,4860,4855,96
20250311,113200,258783507,4865,4860,4865,4860,157
20250311,113100,258019887,4860,4860,4860,4860,20
20250311,113000,257922687,4865,4865,4865,4865,0
20250311,112900,257922687,4865,4870,4870,4865,90
20250311,112800,257484737,4855,4855,4855,4855,113
20250311,112700,256936122,4855,4855,4855,4855,456
20250311,112600,254722242,4870,4870,4870,4855,167
20250311,112500,253909807,4850,4850,4850,4850,57
20250311,112400,253633357,4875,4875,4875,4875,4
20250311,112300,253613857,4825,4870,4880,4825,2839
20250311,112200,239809667,4870,4870,4870,4870,139
20250311,112100,239132737,4875,4875,4875,4870,203
20250311,112000,238143527,4870,4875,4875,4870,122
20250311,111900,237549037,4875,4870,4875,4870,229
20250311,111800,236433482,4870,4870,4875,4870,128
20250311,111700,235810022,4870,4875,4875,4870,203
20250311,111600,234820812,4870,4870,4875,4870,160
20250311,111500,234041362,4870,4870,4875,4870,145
20250311,111400,233335012,4870,4875,4875,4870,159
20250311,111300,232560582,4870,4875,4875,4870,231
20250311,111200,231434862,4875,4875,4875,4875,40
20250311,111100,231239862,4870,4870,4870,4870,105
20250311,111000,230728512,4875,4865,4875,4865,336
20250311,110900,229091367,4870,4870,4875,4870,100
20250311,110800,228604117,4875,4860,4875,4860,421
20250311,110700,226553217,4860,4860,4860,4860,0
20250311,110600,226553217,4860,4860,4860,4860,103
20250311,110500,226052637,4855,4860,4860,4855,108
20250311,110400,225528042,4860,4860,4860,4860,0
20250311,110300,225528042,4860,4870,4870,4860,609
20250311,110200,222562752,4860,4860,4860,4860,56
20250311,110100,222290592,4860,4850,4865,4850,733
20250311,110000,218727642,4850,4850,4850,4850,20
20250311,105900,218630642,4850,4850,4850,4850,50
20250311,105800,218388142,4850,4850,4850,4850,140
20250311,105700,217709142,4850,4850,4850,4850,70
20250311,105600,217369642,4850,4850,4850,4850,25
20250311,105500,217248392,4850,4850,4850,4850,21
20250311,105400,217146542,4850,4845,4850,4845,172
20250311,105300,216312702,4845,4845,4845,4845,34
20250311,105200,216147972,4850,4845,4850,4845,54
20250311,105100,215886242,4850,4850,4850,4845,42
20250311,105000,215682627,4850,4850,4850,4850,147
20250311,104900,214969677,4850,4850,4855,4850,74
20250311,104800,214610677,4855,4855,4860,4855,174
20250311,104700,213765807,4855,4865,4865,4855,281
20250311,104600,212400222,4865,4850,4875,4850,1892
20250311,104500,203202227,4850,4850,4850,4850,20
20250311,104400,203105227,4850,4850,4850,4850,0
20250311,104300,203105227,4850,4850,4850,4850,120
20250311,104200,202523227,4850,4850,4850,4850,70
20250311,104100,202183727,4850,4850,4850,4850,0
20250311,104000,202183727,4850,4845,4850,4845,22
20250311,103900,202077037,4850,4850,4850,4850,120
20250311,103800,201495037,4850,4850,4850,4850,50
20250311,103700,201252537,4850,4855,4855,4850,72
20250311,103600,200903152,4855,4860,4860,4855,105
20250311,103500,200393277,4860,4860,4860,4855,311
20250311,103400,198882872,4865,4860,4865,4860,78
20250311,103300,198503782,4865,4865,4865,4865,21
20250311,103200,198401617,4865,4865,4865,4865,21
20250311,103100,198299452,4865,4865,4865,4865,126
20250311,103000,197686462,4865,4860,4865,4855,986
20250311,102900,192898882,4855,4850,4855,4850,528
20250311,102800,190337782,4850,4850,4850,4850,20
20250311,102700,190240782,4850,4850,4850,4850,172
20250311,102600,189406582,4850,4850,4850,4850,741
20250311,102500,185812732,4850,4855,4855,4850,22
20250311,102400,185705932,4855,4855,4855,4855,95
20250311,102300,185244707,4850,4850,4850,4850,292
20250311,102200,183828507,4855,4850,4855,4850,57
20250311,102100,183551952,4855,4855,4855,4855,0
20250311,102000,183551952,4855,4855,4855,4855,120
20250311,101900,182969352,4855,4855,4855,4855,0
20250311,101800,182969352,4855,4850,4860,4850,2983
20250311,101700,168484582,4850,4845,4850,4845,478
20250311,101600,166168572,4850,4850,4850,4850,170
20250311,101500,165344072,4850,4840,4850,4840,161
20250311,101400,164564077,4840,4840,4840,4840,28
20250311,101300,164428557,4840,4840,4845,4840,546
20250311,101200,161785092,4845,4845,4845,4845,239
20250311,101100,160627137,4850,4850,4850,4850,20
20250311,101000,160530137,4850,4850,4850,4850,20
20250311,100900,160433137,4850,4850,4855,4850,169
20250311,100800,159613482,4855,4855,4855,4855,170
20250311,100700,158788132,4855,4865,4865,4855,44
20250311,100600,158574237,4860,4860,4860,4860,17
20250311,100500,158491617,4865,4860,4865,4860,42
20250311,100400,158287397,4860,4860,4860,4860,120
20250311,100300,157704197,4860,4865,4865,4860,46
20250311,100200,157480632,4865,4870,4870,4865,38
20250311,100100,157295662,4870,4870,4870,4870,120
20250311,100000,156711262,4870,4870,4870,4870,51
20250311,095900,156462892,4870,4870,4870,4870,22
20250311,095800,156355752,4870,4875,4875,4870,34
20250311,095700,156190072,4875,4880,4880,4875,782
20250311,095600,152377072,4880,4880,4880,4880,20
20250311,095500,152279472,4880,4875,4880,4875,546
20250311,095400,149616667,4875,4880,4880,4875,54
20250311,095300,149353307,4885,4885,4895,4885,743
20250311,095200,145720507,4890,4890,4890,4890,0
20250311,095100,145720507,4890,4880,4890,4880,537
20250311,095000,143099397,4880,4885,4885,4880,260
20250311,094900,141830377,4885,4885,4890,4885,214
20250311,094800,140784637,4890,4890,4890,4890,112
20250311,094700,140236957,4890,4890,4895,4890,795
20250311,094600,136346217,4890,4890,4895,4890,220
20250311,094500,135269667,4890,4890,4890,4890,100
20250311,094400,134780667,4890,4895,4895,4890,42
20250311,094300,134575187,4895,4890,4895,4890,528
20250311,094200,131992212,4885,4890,4890,4885,103
20250311,094100,131488557,4885,4885,4885,4885,69
20250311,094000,131151492,4885,4885,4885,4885,46
20250311,093900,130926782,4890,4895,4895,4890,31
20250311,093800,130775167,4895,4885,4895,4885,132
20250311,093700,130129312,4880,4885,4885,4880,66
20250311,093600,129807182,4885,4890,4890,4885,37
20250311,093500,129626432,4890,4895,4895,4890,23
20250311,093400,129513947,4895,4885,4895,4885,139
20250311,093300,128834122,4885,4885,4885,4885,270
20250311,093200,127515172,4885,4890,4890,4885,45
20250311,093100,127295222,4895,4885,4895,4885,46
20250311,093000,127070282,4890,4890,4895,4885,197
20250311,092900,126106802,4880,4880,4880,4880,0
20250311,092800,126106802,4880,4890,4895,4880,2236
20250311,092700,115186912,4885,4885,4885,4885,0
20250311,092600,115186912,4885,4885,4885,4885,350
20250311,092500,113477162,4885,4885,4885,4885,5
20250311,092400,113452737,4885,4885,4885,4885,70
20250311,092300,113110787,4885,4895,4895,4885,128
20250311,092200,112484592,4895,4890,4895,4890,130
20250311,092100,111848392,4895,4890,4895,4890,133
20250311,092000,111197887,4895,4897,4897,4895,26
20250311,091900,111070615,4895,4900,4900,4895,163
20250311,091800,110272480,4895,4895,4900,4895,174
20250311,091700,109420650,4895,4895,4895,4895,325
20250311,091600,107829775,4890,4890,4890,4890,989
20250311,091500,102993565,4895,4885,4895,4885,940
20250311,091400,98395095,4895,4865,4895,4865,639
20250311,091300,95274970,4865,4850,4865,4850,664
20250311,091200,92054170,4855,4855,4855,4855,20
20250311,091100,91957070,4855,4875,4875,4855,10427
20250311,091000,41179900,4875,4880,4880,4875,272
20250311,090900,39852895,4870,4880,4890,4870,1113
20250311,090800,34419925,4870,4875,4880,4870,192
20250311,090700,33484175,4865,4865,4865,4865,746
20250311,090600,29854885,4860,4860,4860,4860,31
20250311,090500,29704225,4855,4865,4865,4855,80
20250311,090400,29315225,4865,4870,4870,4865,76
20250311,090300,28945235,4875,4880,4885,4870,284
20250311,090200,27560800,4885,4855,4885,4705,2444
20250311,090100,15957850,4880,4880,4880,4880,0
20250311,090000,15957850,4880,4880,4885,4880,3270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 213500 555882254 4835 4835 4835 4835 3277
3 20250311 213400 555882254 4835 4835 4835 4835 0
4 20250311 213300 555882254 4835 4835 4835 4835 0
5 20250311 213200 555882254 4835 4835 4835 4835 0
6 20250311 213100 555882254 4835 4835 4835 4835 0
7 20250311 213000 555882254 4835 4835 4835 4835 0
8 20250311 212900 555882254 4835 4835 4835 4835 0
9 20250311 212800 555882254 4835 4835 4835 4835 0
10 20250311 212700 555882254 4835 4835 4835 4835 0
11 20250311 212600 555882254 4835 4835 4835 4835 0
12 20250311 212500 555882254 4835 4835 4835 4835 0
13 20250311 212400 555882254 4835 4835 4835 4835 0
14 20250311 212300 555882254 4835 4835 4835 4835 0
15 20250311 212200 555882254 4835 4835 4835 4835 0
16 20250311 212100 555882254 4835 4835 4835 4835 0
17 20250311 212000 555882254 4835 4835 4835 4835 0
18 20250311 211900 555882254 4835 4835 4835 4835 0
19 20250311 211800 555882254 4835 4835 4835 4835 0
20 20250311 211700 555882254 4835 4835 4835 4835 0
21 20250311 211600 555882254 4835 4835 4835 4835 0
22 20250311 211500 555882254 4835 4835 4835 4835 0
23 20250311 211400 555882254 4835 4835 4835 4835 0
24 20250311 211300 555882254 4835 4835 4835 4835 0
25 20250311 211200 555882254 4835 4835 4835 4835 0
26 20250311 211100 555882254 4835 4835 4835 4835 0
27 20250311 211000 555882254 4835 4835 4835 4835 0
28 20250311 210900 555882254 4835 4835 4835 4835 0
29 20250311 210800 555882254 4835 4835 4835 4835 0
30 20250311 210700 555882254 4835 4835 4835 4835 0
31 20250311 210600 555882254 4835 4835 4835 4835 0
32 20250311 210500 555882254 4835 4835 4835 4835 3277
33 20250311 210400 555882254 4835 4835 4835 4835 0
34 20250311 210300 555882254 4835 4835 4835 4835 0
35 20250311 210200 555882254 4835 4835 4835 4835 0
36 20250311 210100 555882254 4835 4835 4835 4835 0
37 20250311 210000 555882254 4835 4835 4835 4835 0
38 20250311 205900 555882254 4835 4835 4835 4835 0
39 20250311 205800 555882254 4835 4835 4835 4835 0
40 20250311 205700 555882254 4835 4835 4835 4835 0
41 20250311 205600 555882254 4835 4835 4835 4835 0
42 20250311 205500 555882254 4835 4835 4835 4835 0
43 20250311 205400 555882254 4835 4835 4835 4835 0
44 20250311 205300 555882254 4835 4835 4835 4835 0
45 20250311 205200 555882254 4835 4835 4835 4835 0
46 20250311 205100 555882254 4835 4835 4835 4835 0
47 20250311 205000 555882254 4835 4835 4835 4835 0
48 20250311 204900 555882254 4835 4835 4835 4835 0
49 20250311 204800 555882254 4835 4835 4835 4835 0
50 20250311 204700 555882254 4835 4835 4835 4835 0
51 20250311 204600 555882254 4835 4835 4835 4835 0
52 20250311 204500 555882254 4835 4835 4835 4835 0
53 20250311 204400 555882254 4835 4835 4835 4835 0
54 20250311 204300 555882254 4835 4835 4835 4835 0
55 20250311 204200 555882254 4835 4835 4835 4835 0
56 20250311 204100 555882254 4835 4835 4835 4835 0
57 20250311 204000 555882254 4835 4835 4835 4835 0
58 20250311 203900 555882254 4835 4835 4835 4835 0
59 20250311 203800 555882254 4835 4835 4835 4835 0
60 20250311 203700 555882254 4835 4835 4835 4835 0
61 20250311 203600 555882254 4835 4835 4835 4835 0
62 20250311 203500 555882254 4835 4835 4835 4835 3277
63 20250311 203400 555882254 4835 4835 4835 4835 0
64 20250311 203300 555882254 4835 4835 4835 4835 0
65 20250311 203200 555882254 4835 4835 4835 4835 0
66 20250311 203100 555882254 4835 4835 4835 4835 0
67 20250311 203000 555882254 4835 4835 4835 4835 0
68 20250311 202900 555882254 4835 4835 4835 4835 0
69 20250311 202800 555882254 4835 4835 4835 4835 0
70 20250311 202700 555882254 4835 4835 4835 4835 0
71 20250311 202600 555882254 4835 4835 4835 4835 0
72 20250311 202500 555882254 4835 4835 4835 4835 0
73 20250311 202400 555882254 4835 4835 4835 4835 0
74 20250311 202300 555882254 4835 4835 4835 4835 0
75 20250311 202200 555882254 4835 4835 4835 4835 0
76 20250311 202100 555882254 4835 4835 4835 4835 0
77 20250311 202000 555882254 4835 4835 4835 4835 0
78 20250311 201900 555882254 4835 4835 4835 4835 0
79 20250311 201800 555882254 4835 4835 4835 4835 0
80 20250311 201700 555882254 4835 4835 4835 4835 0
81 20250311 201600 555882254 4835 4835 4835 4835 0
82 20250311 201500 555882254 4835 4835 4835 4835 0
83 20250311 201400 555882254 4835 4835 4835 4835 0
84 20250311 201300 555882254 4835 4835 4835 4835 0
85 20250311 201200 555882254 4835 4835 4835 4835 0
86 20250311 201100 555882254 4835 4835 4835 4835 0
87 20250311 201000 555882254 4835 4835 4835 4835 0
88 20250311 200900 555882254 4835 4835 4835 4835 0
89 20250311 200800 555882254 4835 4835 4835 4835 0
90 20250311 200700 555882254 4835 4835 4835 4835 0
91 20250311 200600 555882254 4835 4835 4835 4835 0
92 20250311 200500 555882254 4835 4835 4835 4835 3277
93 20250311 200400 555882254 4835 4835 4835 4835 0
94 20250311 200300 555882254 4835 4835 4835 4835 0
95 20250311 200200 555882254 4835 4835 4835 4835 0
96 20250311 200100 555882254 4835 4835 4835 4835 0
97 20250311 200000 555882254 4835 4835 4835 4835 0
98 20250311 195900 555882254 4835 4835 4835 4835 0
99 20250311 195800 555882254 4835 4835 4835 4835 0
100 20250311 195700 555882254 4835 4835 4835 4835 0
101 20250311 195600 555882254 4835 4835 4835 4835 0
102 20250311 195500 555882254 4835 4835 4835 4835 0
103 20250311 195400 555882254 4835 4835 4835 4835 0
104 20250311 195300 555882254 4835 4835 4835 4835 0
105 20250311 195200 555882254 4835 4835 4835 4835 0
106 20250311 195100 555882254 4835 4835 4835 4835 0
107 20250311 195000 555882254 4835 4835 4835 4835 0
108 20250311 194900 555882254 4835 4835 4835 4835 0
109 20250311 194800 555882254 4835 4835 4835 4835 0
110 20250311 194700 555882254 4835 4835 4835 4835 0
111 20250311 194600 555882254 4835 4835 4835 4835 0
112 20250311 194500 555882254 4835 4835 4835 4835 0
113 20250311 194400 555882254 4835 4835 4835 4835 0
114 20250311 194300 555882254 4835 4835 4835 4835 0
115 20250311 194200 555882254 4835 4835 4835 4835 0
116 20250311 194100 555882254 4835 4835 4835 4835 0
117 20250311 194000 555882254 4835 4835 4835 4835 0
118 20250311 193900 555882254 4835 4835 4835 4835 0
119 20250311 193800 555882254 4835 4835 4835 4835 0
120 20250311 193700 555882254 4835 4835 4835 4835 0
121 20250311 193600 555882254 4835 4835 4835 4835 0
122 20250311 193500 555882254 4835 4835 4835 4835 3277
123 20250311 193400 555882254 4835 4835 4835 4835 0
124 20250311 193300 555882254 4835 4835 4835 4835 0
125 20250311 193200 555882254 4835 4835 4835 4835 0
126 20250311 193100 555882254 4835 4835 4835 4835 0
127 20250311 193000 555882254 4835 4835 4835 4835 0
128 20250311 192900 555882254 4835 4835 4835 4835 0
129 20250311 192800 555882254 4835 4835 4835 4835 0
130 20250311 192700 555882254 4835 4835 4835 4835 0
131 20250311 192600 555882254 4835 4835 4835 4835 0
132 20250311 192500 555882254 4835 4835 4835 4835 0
133 20250311 192400 555882254 4835 4835 4835 4835 0
134 20250311 192300 555882254 4835 4835 4835 4835 0
135 20250311 192200 555882254 4835 4835 4835 4835 0
136 20250311 192100 555882254 4835 4835 4835 4835 0
137 20250311 192000 555882254 4835 4835 4835 4835 0
138 20250311 191900 555882254 4835 4835 4835 4835 0
139 20250311 191800 555882254 4835 4835 4835 4835 0
140 20250311 191700 555882254 4835 4835 4835 4835 0
141 20250311 191600 555882254 4835 4835 4835 4835 0
142 20250311 191500 555882254 4835 4835 4835 4835 0
143 20250311 191400 555882254 4835 4835 4835 4835 0
144 20250311 191300 555882254 4835 4835 4835 4835 0
145 20250311 191200 555882254 4835 4835 4835 4835 0
146 20250311 191100 555882254 4835 4835 4835 4835 0
147 20250311 191000 555882254 4835 4835 4835 4835 0
148 20250311 190900 555882254 4835 4835 4835 4835 0
149 20250311 190800 555882254 4835 4835 4835 4835 0
150 20250311 190700 555882254 4835 4835 4835 4835 0
151 20250311 190600 555882254 4835 4835 4835 4835 0
152 20250311 190500 555882254 4835 4835 4835 4835 3277
153 20250311 190400 555882254 4835 4835 4835 4835 0
154 20250311 190300 555882254 4835 4835 4835 4835 0
155 20250311 190200 555882254 4835 4835 4835 4835 0
156 20250311 190100 555882254 4835 4835 4835 4835 0
157 20250311 190000 555882254 4835 4835 4835 4835 0
158 20250311 185900 555882254 4835 4835 4835 4835 0
159 20250311 185800 555882254 4835 4835 4835 4835 0
160 20250311 185700 555882254 4835 4835 4835 4835 0
161 20250311 185600 555882254 4835 4835 4835 4835 0
162 20250311 185500 555882254 4835 4835 4835 4835 0
163 20250311 185400 555882254 4835 4835 4835 4835 0
164 20250311 185300 555882254 4835 4835 4835 4835 0
165 20250311 185200 555882254 4835 4835 4835 4835 0
166 20250311 185100 555882254 4835 4835 4835 4835 0
167 20250311 185000 555882254 4835 4835 4835 4835 0
168 20250311 184900 555882254 4835 4835 4835 4835 0
169 20250311 184800 555882254 4835 4835 4835 4835 0
170 20250311 184700 555882254 4835 4835 4835 4835 0
171 20250311 184600 555882254 4835 4835 4835 4835 0
172 20250311 184500 555882254 4835 4835 4835 4835 0
173 20250311 184400 555882254 4835 4835 4835 4835 0
174 20250311 184300 555882254 4835 4835 4835 4835 0
175 20250311 184200 555882254 4835 4835 4835 4835 0
176 20250311 184100 555882254 4835 4835 4835 4835 0
177 20250311 184000 555882254 4835 4835 4835 4835 0
178 20250311 183900 555882254 4835 4835 4835 4835 0
179 20250311 183800 555882254 4835 4835 4835 4835 0
180 20250311 183700 555882254 4835 4835 4835 4835 0
181 20250311 183600 555882254 4835 4835 4835 4835 0
182 20250311 183500 555882254 4835 4835 4835 4835 3277
183 20250311 183400 555882254 4835 4835 4835 4835 0
184 20250311 183300 555882254 4835 4835 4835 4835 0
185 20250311 183200 555882254 4835 4835 4835 4835 0
186 20250311 183100 555882254 4835 4835 4835 4835 0
187 20250311 183000 555882254 4835 4835 4835 4835 0
188 20250311 182900 555882254 4835 4835 4835 4835 0
189 20250311 182800 555882254 4835 4835 4835 4835 0
190 20250311 182700 555882254 4835 4835 4835 4835 0
191 20250311 182600 555882254 4835 4835 4835 4835 0
192 20250311 182500 555882254 4835 4835 4835 4835 0
193 20250311 182400 555882254 4835 4835 4835 4835 0
194 20250311 182300 555882254 4835 4835 4835 4835 0
195 20250311 182200 555882254 4835 4835 4835 4835 0
196 20250311 182100 555882254 4835 4835 4835 4835 0
197 20250311 182000 555882254 4835 4835 4835 4835 0
198 20250311 181900 555882254 4835 4835 4835 4835 0
199 20250311 181800 555882254 4835 4835 4835 4835 0
200 20250311 181700 555882254 4835 4835 4835 4835 0
201 20250311 181600 555882254 4835 4835 4835 4835 0
202 20250311 181500 555882254 4835 4835 4835 4835 0
203 20250311 181400 555882254 4835 4835 4835 4835 0
204 20250311 181300 555882254 4835 4835 4835 4835 0
205 20250311 181200 555882254 4835 4835 4835 4835 0
206 20250311 181100 555882254 4835 4835 4835 4835 0
207 20250311 181000 555882254 4835 4835 4835 4835 0
208 20250311 180900 555882254 4835 4835 4835 4835 0
209 20250311 180800 555882254 4835 4835 4835 4835 0
210 20250311 180700 555882254 4835 4835 4835 4835 0
211 20250311 180600 555882254 4835 4835 4835 4835 0
212 20250311 180500 555882254 4835 4835 4835 4835 3277
213 20250311 180400 555882254 4835 4835 4835 4835 0
214 20250311 180300 555882254 4835 4835 4835 4835 0
215 20250311 180200 555882254 4835 4835 4835 4835 0
216 20250311 180100 555882254 4835 4835 4835 4835 0
217 20250311 180000 555882254 4835 4835 4835 4835 0
218 20250311 175900 555882254 4835 4835 4835 4835 0
219 20250311 175800 555882254 4835 4835 4835 4835 0
220 20250311 175700 555882254 4835 4835 4835 4835 0
221 20250311 175600 555882254 4835 4835 4835 4835 0
222 20250311 175500 555882254 4835 4835 4835 4835 0
223 20250311 175400 555882254 4835 4835 4835 4835 0
224 20250311 175300 555882254 4835 4835 4835 4835 0
225 20250311 175200 555882254 4835 4835 4835 4835 0
226 20250311 175100 555882254 4835 4835 4835 4835 0
227 20250311 175000 555882254 4835 4835 4835 4835 0
228 20250311 174900 555882254 4835 4835 4835 4835 0
229 20250311 174800 555882254 4835 4835 4835 4835 0
230 20250311 174700 555882254 4835 4835 4835 4835 0
231 20250311 174600 555882254 4835 4835 4835 4835 0
232 20250311 174500 555882254 4835 4835 4835 4835 0
233 20250311 174400 555882254 4835 4835 4835 4835 0
234 20250311 174300 555882254 4835 4835 4835 4835 0
235 20250311 174200 555882254 4835 4835 4835 4835 0
236 20250311 174100 555882254 4835 4835 4835 4835 0
237 20250311 174000 555882254 4835 4835 4835 4835 0
238 20250311 173900 555882254 4835 4835 4835 4835 0
239 20250311 173800 555882254 4835 4835 4835 4835 0
240 20250311 173700 555882254 4835 4835 4835 4835 0
241 20250311 173600 555882254 4835 4835 4835 4835 0
242 20250311 173500 555882254 4835 4835 4835 4835 3277
243 20250311 173400 555882254 4835 4835 4835 4835 0
244 20250311 173300 555882254 4835 4835 4835 4835 0
245 20250311 173200 555882254 4835 4835 4835 4835 0
246 20250311 173100 555882254 4835 4835 4835 4835 0
247 20250311 173000 555882254 4835 4835 4835 4835 0
248 20250311 172900 555882254 4835 4835 4835 4835 0
249 20250311 172800 555882254 4835 4835 4835 4835 0
250 20250311 172700 555882254 4835 4835 4835 4835 0
251 20250311 172600 555882254 4835 4835 4835 4835 0
252 20250311 172500 555882254 4835 4835 4835 4835 0
253 20250311 172400 555882254 4835 4835 4835 4835 0
254 20250311 172300 555882254 4835 4835 4835 4835 0
255 20250311 172200 555882254 4835 4835 4835 4835 0
256 20250311 172100 555882254 4835 4835 4835 4835 0
257 20250311 172000 555882254 4835 4835 4835 4835 0
258 20250311 171900 555882254 4835 4835 4835 4835 0
259 20250311 171800 555882254 4835 4835 4835 4835 0
260 20250311 171700 555882254 4835 4835 4835 4835 0
261 20250311 171600 555882254 4835 4835 4835 4835 0
262 20250311 171500 555882254 4835 4835 4835 4835 0
263 20250311 171400 555882254 4835 4835 4835 4835 0
264 20250311 171300 555882254 4835 4835 4835 4835 0
265 20250311 171200 555882254 4835 4835 4835 4835 0
266 20250311 171100 555882254 4835 4835 4835 4835 0
267 20250311 171000 555882254 4835 4835 4835 4835 0
268 20250311 170900 555882254 4835 4835 4835 4835 0
269 20250311 170800 555882254 4835 4835 4835 4835 0
270 20250311 170700 555882254 4835 4835 4835 4835 0
271 20250311 170600 555882254 4835 4835 4835 4835 0
272 20250311 170500 555882254 4835 4835 4835 4835 3277
273 20250311 170400 555882254 4835 4835 4835 4835 0
274 20250311 170300 555882254 4835 4835 4835 4835 0
275 20250311 170200 555882254 4835 4835 4835 4835 0
276 20250311 170100 555882254 4835 4835 4835 4835 0
277 20250311 170000 555882254 4835 4835 4835 4835 0
278 20250311 165900 555882254 4835 4835 4835 4835 0
279 20250311 165800 555882254 4835 4835 4835 4835 0
280 20250311 165700 555882254 4835 4835 4835 4835 0
281 20250311 165600 555882254 4835 4835 4835 4835 0
282 20250311 165500 555882254 4835 4835 4835 4835 0
283 20250311 165400 555882254 4835 4835 4835 4835 0
284 20250311 165300 555882254 4835 4835 4835 4835 0
285 20250311 165200 555882254 4835 4835 4835 4835 0
286 20250311 165100 555882254 4835 4835 4835 4835 0
287 20250311 165000 555882254 4835 4835 4835 4835 0
288 20250311 164900 555882254 4835 4835 4835 4835 0
289 20250311 164800 555882254 4835 4835 4835 4835 0
290 20250311 164700 555882254 4835 4835 4835 4835 0
291 20250311 164600 555882254 4835 4835 4835 4835 0
292 20250311 164500 555882254 4835 4835 4835 4835 0
293 20250311 164400 555882254 4835 4835 4835 4835 0
294 20250311 164300 555882254 4835 4835 4835 4835 0
295 20250311 164200 555882254 4835 4835 4835 4835 0
296 20250311 164100 555882254 4835 4835 4835 4835 0
297 20250311 164000 555882254 4835 4835 4835 4835 0
298 20250311 163900 555882254 4835 4835 4835 4835 0
299 20250311 163800 555882254 4835 4835 4835 4835 0
300 20250311 163700 555882254 4835 4835 4835 4835 0
301 20250311 163600 555882254 4835 4835 4835 4835 0
302 20250311 163500 555882254 4835 4835 4835 4835 3277
303 20250311 163400 555882254 4835 4835 4835 4835 0
304 20250311 163300 555882254 4835 4835 4835 4835 0
305 20250311 163200 555882254 4835 4835 4835 4835 0
306 20250311 163100 555882254 4835 4835 4835 4835 0
307 20250311 163000 555882254 4835 4835 4835 4835 0
308 20250311 162900 555882254 4835 4835 4835 4835 0
309 20250311 162800 555882254 4835 4835 4835 4835 0
310 20250311 162700 555882254 4835 4835 4835 4835 0
311 20250311 162600 555882254 4835 4835 4835 4835 0
312 20250311 162500 555882254 4835 4835 4835 4835 0
313 20250311 162400 555882254 4835 4835 4835 4835 0
314 20250311 162300 555882254 4835 4835 4835 4835 0
315 20250311 162200 555882254 4835 4835 4835 4835 0
316 20250311 162100 555882254 4835 4835 4835 4835 0
317 20250311 162000 555882254 4835 4835 4835 4835 0
318 20250311 161900 555882254 4835 4835 4835 4835 0
319 20250311 161800 555882254 4835 4835 4835 4835 0
320 20250311 161700 555882254 4835 4835 4835 4835 0
321 20250311 161600 555882254 4835 4835 4835 4835 0
322 20250311 161500 555882254 4835 4835 4835 4835 0
323 20250311 161400 555882254 4835 4835 4835 4835 0
324 20250311 161300 555882254 4835 4835 4835 4835 0
325 20250311 161200 555882254 4835 4835 4835 4835 0
326 20250311 161100 555882254 4835 4835 4835 4835 0
327 20250311 161000 555882254 4835 4835 4835 4835 0
328 20250311 160900 555882254 4835 4835 4835 4835 0
329 20250311 160800 555882254 4835 4835 4835 4835 0
330 20250311 160700 555882254 4835 4835 4835 4835 0
331 20250311 160600 555882254 4835 4835 4835 4835 0
332 20250311 160500 555882254 4835 4835 4835 4835 3277
333 20250311 160400 555882254 4835 4835 4835 4835 0
334 20250311 160300 555882254 4835 4835 4835 4835 0
335 20250311 160200 555882254 4835 4835 4835 4835 0
336 20250311 160100 555882254 4835 4835 4835 4835 0
337 20250311 160000 555882254 4835 4835 4835 4835 0
338 20250311 155900 555882254 4835 4835 4835 4835 0
339 20250311 155800 555882254 4835 4835 4835 4835 0
340 20250311 155700 555882254 4835 4835 4835 4835 0
341 20250311 155600 555882254 4835 4835 4835 4835 0
342 20250311 155500 555882254 4835 4835 4835 4835 0
343 20250311 155400 555882254 4835 4835 4835 4835 0
344 20250311 155300 555882254 4835 4835 4835 4835 0
345 20250311 155200 555882254 4835 4835 4835 4835 0
346 20250311 155100 555882254 4835 4835 4835 4835 0
347 20250311 155000 555882254 4835 4835 4835 4835 0
348 20250311 154900 555882254 4835 4835 4835 4835 0
349 20250311 154800 555882254 4835 4835 4835 4835 0
350 20250311 154700 555882254 4835 4835 4835 4835 0
351 20250311 154600 555882254 4835 4835 4835 4835 0
352 20250311 154500 555882254 4835 4835 4835 4835 0
353 20250311 154400 555882254 4835 4835 4835 4835 0
354 20250311 154300 555882254 4835 4835 4835 4835 0
355 20250311 154200 555882254 4835 4835 4835 4835 0
356 20250311 154100 555882254 4835 4835 4835 4835 0
357 20250311 154000 555882254 4835 4835 4835 4835 0
358 20250311 153900 555882254 4835 4835 4835 4835 0
359 20250311 153800 555882254 4835 4835 4835 4835 0
360 20250311 153700 555882254 4835 4835 4835 4835 0
361 20250311 153600 555882254 4835 4835 4835 4835 0
362 20250311 153500 555882254 4835 4835 4835 4835 3277
363 20250311 153400 555882254 4835 4835 4835 4835 0
364 20250311 153300 555882254 4835 4835 4835 4835 0
365 20250311 153200 555882254 4835 4835 4835 4835 0
366 20250311 153100 555882254 4835 4835 4835 4835 0
367 20250311 153000 555882254 4835 4835 4835 4835 3277
368 20250311 152900 540037959 4815 4815 4815 4815 0
369 20250311 152800 540037959 4815 4815 4815 4815 0
370 20250311 152700 540037959 4815 4815 4815 4815 0
371 20250311 152600 540037959 4815 4815 4815 4815 0
372 20250311 152500 540037959 4815 4815 4815 4815 0
373 20250311 152400 540037959 4815 4815 4815 4815 0
374 20250311 152300 540037959 4815 4815 4815 4815 0
375 20250311 152200 540037959 4815 4815 4815 4815 0
376 20250311 152100 540037959 4815 4815 4815 4815 0
377 20250311 152000 540037959 4815 4815 4815 4815 0
378 20250311 151900 540037959 4815 4815 4815 4815 0
379 20250311 151800 540037959 4815 4825 4825 4815 278
380 20250311 151700 538698279 4830 4830 4830 4820 209
381 20250311 151600 537689249 4830 4835 4835 4820 287
382 20250311 151500 536303939 4835 4830 4835 4820 1877
383 20250311 151400 527240154 4835 4830 4835 4830 346
384 20250311 151300 525568969 4830 4825 4835 4825 2295
385 20250311 151200 514484269 4830 4825 4830 4825 102
386 20250311 151100 513992114 4825 4825 4830 4825 122
387 20250311 151000 513403349 4830 4820 4830 4820 136
388 20250311 150900 512747269 4825 4820 4825 4820 140
389 20250311 150800 512071999 4825 4820 4825 4820 128
390 20250311 150700 511454624 4825 4820 4825 4820 105
391 20250311 150600 510948229 4825 4830 4830 4825 97
392 20250311 150500 510480104 4825 4820 4825 4820 116
393 20250311 150400 509920634 4825 4820 4825 4820 139
394 20250311 150300 509250184 4825 4825 4825 4820 120
395 20250311 150200 508671414 4825 4820 4825 4820 175
396 20250311 150100 507827514 4820 4820 4825 4820 248
397 20250311 150000 506631684 4820 4825 4825 4820 257
398 20250311 145900 505392474 4820 4820 4825 4820 202
399 20250311 145800 504418574 4825 4820 4825 4820 245
400 20250311 145700 503237154 4825 4825 4825 4820 339
401 20250311 145600 501602459 4825 4820 4825 4820 117
402 20250311 145500 501038409 4825 4820 4825 4820 119
403 20250311 145400 500464614 4820 4820 4820 4815 138
404 20250311 145300 499799679 4820 4815 4820 4815 74
405 20250311 145200 499443254 4815 4820 4820 4815 117
406 20250311 145100 498879649 4820 4820 4820 4815 139
407 20250311 145000 498209899 4810 4815 4820 4810 16557
408 20250311 144900 418540179 4820 4820 4820 4815 139
409 20250311 144800 417870429 4820 4820 4820 4815 156
410 20250311 144700 417118734 4820 4820 4825 4820 190
411 20250311 144600 416202569 4825 4820 4825 4820 138
412 20250311 144500 415536944 4820 4820 4825 4820 628
413 20250311 144400 412509524 4825 4820 4825 4820 68
414 20250311 144300 412181649 4825 4820 4825 4820 140
415 20250311 144200 411506374 4825 4825 4825 4820 138
416 20250311 144100 410840749 4825 4825 4830 4825 193
417 20250311 144000 409909409 4825 4825 4825 4825 140
418 20250311 143900 409233909 4830 4830 4830 4825 139
419 20250311 143800 408562764 4830 4835 4835 4830 102
420 20250311 143700 408069829 4835 4830 4835 4830 88
421 20250311 143600 407644574 4835 4835 4835 4835 23
422 20250311 143500 407533369 4840 4845 4845 4840 397
423 20250311 143400 405611524 4840 4845 4845 4840 143
424 20250311 143300 404918939 4840 4825 4845 4825 1541
425 20250311 143200 397464894 4825 4825 4825 4820 139
426 20250311 143100 396794459 4825 4825 4825 4820 148
427 20250311 143000 396080584 4825 4825 4825 4820 118
428 20250311 142900 395511459 4825 4825 4825 4825 55
429 20250311 142800 395246084 4825 4825 4825 4820 126
430 20250311 142700 394638359 4825 4825 4825 4825 72
431 20250311 142600 394290959 4825 4830 4830 4825 129
432 20250311 142500 393668284 4830 4825 4830 4825 89
433 20250311 142400 393238644 4830 4825 4830 4825 114
434 20250311 142300 392688224 4830 4830 4830 4825 138
435 20250311 142200 392021909 4830 4835 4835 4830 136
436 20250311 142100 391364904 4835 4835 4835 4835 563
437 20250311 142000 388642799 4840 4840 4840 4835 166
438 20250311 141900 387839584 4835 4830 4840 4830 284
439 20250311 141800 386466319 4835 4835 4835 4835 34
440 20250311 141700 386301929 4835 4835 4835 4835 45
441 20250311 141600 386084354 4840 4830 4840 4830 175
442 20250311 141500 385237994 4830 4825 4830 4825 73
443 20250311 141400 384885629 4830 4825 4830 4825 87
444 20250311 141300 384465754 4825 4830 4830 4825 99
445 20250311 141200 383987829 4825 4825 4830 4825 93
446 20250311 141100 383538989 4825 4825 4830 4825 73
447 20250311 141000 383186649 4825 4830 4830 4825 56
448 20250311 140900 382916349 4825 4825 4825 4825 71
449 20250311 140800 382573774 4825 4825 4830 4825 133
450 20250311 140700 381931834 4830 4825 4830 4825 175
451 20250311 140600 381086979 4825 4830 4830 4825 57
452 20250311 140500 380811839 4830 4835 4835 4830 110
453 20250311 140400 380280534 4835 4830 4835 4830 124
454 20250311 140300 379681404 4830 4830 4830 4830 112
455 20250311 140200 379140444 4835 4835 4835 4835 76
456 20250311 140100 378772984 4840 4845 4845 4840 655
457 20250311 140000 375602434 4840 4840 4840 4840 123
458 20250311 135900 375007114 4840 4840 4840 4840 42
459 20250311 135800 374803834 4835 4840 4840 4835 88
460 20250311 135700 374378139 4840 4840 4840 4840 123
461 20250311 135600 373782819 4840 4840 4840 4840 153
462 20250311 135500 373042299 4840 4835 4840 4835 88
463 20250311 135400 372616639 4835 4830 4835 4830 68
464 20250311 135300 372288084 4835 4830 4835 4830 137
465 20250311 135200 371625914 4825 4830 4830 4825 138
466 20250311 135100 370959474 4835 4835 4835 4835 43
467 20250311 135000 370751569 4835 4840 4840 4835 317
468 20250311 134900 369218379 4840 4840 4840 4840 73
469 20250311 134800 368865059 4840 4840 4840 4840 93
470 20250311 134700 368414939 4840 4840 4840 4835 87
471 20250311 134600 367994084 4840 4840 4840 4840 73
472 20250311 134500 367640764 4840 4835 4845 4835 387
473 20250311 134400 365767809 4840 4840 4840 4840 630
474 20250311 134300 362718609 4845 4840 4845 4840 568
475 20250311 134200 359969374 4845 4845 4845 4840 160
476 20250311 134100 359194399 4840 4840 4840 4840 122
477 20250311 134000 358603919 4840 4840 4840 4840 0
478 20250311 133900 358603919 4840 4840 4840 4840 20
479 20250311 133800 358507119 4840 4840 4840 4840 120
480 20250311 133700 357926319 4840 4840 4840 4840 76
481 20250311 133600 357558479 4840 4840 4840 4840 20
482 20250311 133500 357461679 4840 4845 4845 4840 110
483 20250311 133400 356929179 4845 4845 4845 4845 114
484 20250311 133300 356376849 4845 4845 4845 4845 70
485 20250311 133200 356037699 4845 4845 4845 4845 20
486 20250311 133100 355940799 4845 4845 4845 4845 63
487 20250311 133000 355635564 4845 4850 4850 4845 611
488 20250311 132900 352675019 4850 4850 4850 4845 71
489 20250311 132800 352330674 4850 4850 4850 4850 0
490 20250311 132700 352330674 4850 4850 4850 4850 70
491 20250311 132600 351991174 4850 4850 4850 4850 71
492 20250311 132500 351646824 4850 4845 4850 4845 120
493 20250311 132400 351065169 4850 4850 4850 4845 106
494 20250311 132300 350551439 4845 4850 4850 4845 104
495 20250311 132200 350047159 4850 4850 4850 4847 127
496 20250311 132100 349431257 4850 4850 4850 4850 39
497 20250311 132000 349242107 4850 4850 4850 4850 78
498 20250311 131900 348863807 4850 4850 4850 4850 50
499 20250311 131800 348621307 4845 4845 4850 4845 80
500 20250311 131700 348233607 4850 4845 4850 4845 140
501 20250311 131600 347554732 4845 4850 4850 4845 41
502 20250311 131500 347356057 4855 4855 4855 4850 250
503 20250311 131400 346143057 4855 4860 4860 4855 701
504 20250311 131300 342739352 4860 4860 4860 4860 81
505 20250311 131200 342345692 4865 4865 4865 4865 20
506 20250311 131100 342248392 4865 4865 4865 4865 130
507 20250311 131000 341615942 4865 4860 4865 4860 107
508 20250311 130900 341095672 4865 4865 4865 4865 20
509 20250311 130800 340998372 4865 4865 4865 4865 50
510 20250311 130700 340755122 4865 4860 4865 4860 76
511 20250311 130600 340385662 4860 4860 4860 4860 82
512 20250311 130500 339987142 4860 4860 4860 4860 64
513 20250311 130400 339676102 4860 4855 4860 4855 192
514 20250311 130300 338743592 4860 4860 4860 4855 152
515 20250311 130200 338005032 4855 4865 4865 4855 93
516 20250311 130100 337553097 4865 4865 4865 4865 40
517 20250311 130000 337358497 4870 4870 4870 4870 51
518 20250311 125900 337110127 4875 4860 4875 4855 257
519 20250311 125800 335858292 4855 4855 4855 4855 56
520 20250311 125700 335586412 4855 4860 4860 4855 57
521 20250311 125600 335309417 4855 4855 4855 4855 61
522 20250311 125500 335013262 4855 4850 4855 4850 86
523 20250311 125400 334595852 4855 4855 4855 4850 225
524 20250311 125300 333503762 4855 4860 4860 4855 92
525 20250311 125200 333056892 4860 4860 4865 4860 132
526 20250311 125100 332415122 4875 4850 4875 4850 1130
527 20250311 125000 326911517 4855 4855 4855 4855 57
528 20250311 124900 326634782 4860 4870 4870 4860 337
529 20250311 124800 324995882 4870 4870 4870 4865 71
530 20250311 124700 324650362 4875 4870 4875 4870 206
531 20250311 124600 323646727 4860 4860 4860 4860 57
532 20250311 124500 323369707 4860 4855 4860 4855 119
533 20250311 124400 322791682 4860 4860 4860 4855 107
534 20250311 124300 322271742 4855 4855 4855 4855 51
535 20250311 124200 322024137 4870 4870 4870 4870 0
536 20250311 124100 322024137 4870 4870 4875 4870 161
537 20250311 124000 321239817 4875 4855 4875 4835 1675
538 20250311 123900 313076812 4875 4875 4875 4875 10
539 20250311 123800 313028062 4875 4875 4875 4875 0
540 20250311 123700 313028062 4875 4860 4875 4860 384
541 20250311 123600 311159152 4860 4855 4860 4850 496
542 20250311 123500 308751352 4850 4850 4850 4850 113
543 20250311 123400 308203302 4850 4850 4850 4850 14
544 20250311 123300 308135402 4855 4855 4855 4850 126
545 20250311 123200 307523952 4855 4850 4855 4850 108
546 20250311 123100 306999902 4850 4850 4850 4850 44
547 20250311 123000 306786502 4860 4860 4860 4860 70
548 20250311 122900 306446302 4855 4855 4865 4850 211
549 20250311 122800 305420877 4850 4860 4860 4850 119
550 20250311 122700 304843282 4870 4865 4870 4865 385
551 20250311 122600 302968612 4855 4860 4860 4855 57
552 20250311 122500 302691627 4850 4850 4850 4850 57
553 20250311 122400 302415177 4845 4850 4870 4845 311
554 20250311 122300 300905477 4850 4850 4850 4850 64
555 20250311 122200 300595077 4845 4870 4875 4845 1356
556 20250311 122100 294007362 4860 4860 4860 4860 79
557 20250311 122000 293623422 4875 4860 4875 4845 1019
558 20250311 121900 288680177 4860 4865 4865 4860 141
559 20250311 121800 287994762 4865 4865 4865 4865 89
560 20250311 121700 287561777 4870 4870 4870 4870 70
561 20250311 121600 287220877 4875 4875 4875 4875 10
562 20250311 121500 287172127 4875 4865 4875 4865 220
563 20250311 121400 286100747 4865 4870 4875 4865 233
564 20250311 121300 284965227 4870 4875 4875 4870 94
565 20250311 121200 284507097 4880 4880 4880 4880 0
566 20250311 121100 284507097 4880 4870 4880 4870 546
567 20250311 121000 281846167 4870 4870 4875 4870 122
568 20250311 120900 281251777 4865 4870 4870 4865 67
569 20250311 120800 280925772 4875 4875 4875 4875 0
570 20250311 120700 280925772 4875 4875 4875 4875 576
571 20250311 120600 278117772 4850 4855 4855 4850 57
572 20250311 120500 277841072 4850 4855 4875 4845 234
573 20250311 120400 276703482 4850 4855 4855 4850 134
574 20250311 120300 276053477 4855 4860 4860 4855 197
575 20250311 120200 275096542 4855 4860 4860 4855 129
576 20250311 120100 274469892 4855 4860 4860 4855 96
577 20250311 120000 274003617 4860 4860 4860 4860 1
578 20250311 115900 273998757 4860 4860 4860 4860 127
579 20250311 115800 273381537 4860 4860 4860 4860 82
580 20250311 115700 272983017 4860 4860 4860 4860 106
581 20250311 115600 272467857 4865 4860 4875 4860 546
582 20250311 115500 269808662 4860 4855 4865 4855 174
583 20250311 115400 268963142 4855 4855 4855 4855 59
584 20250311 115300 268676697 4855 4855 4855 4855 20
585 20250311 115200 268579597 4855 4860 4860 4855 481
586 20250311 115100 266243717 4860 4860 4860 4860 150
587 20250311 115000 265514717 4855 4860 4860 4855 78
588 20250311 114900 265135922 4855 4860 4860 4855 77
589 20250311 114800 264761982 4860 4860 4860 4860 0
590 20250311 114700 264761982 4860 4855 4860 4855 145
591 20250311 114600 264057407 4855 4860 4860 4855 32
592 20250311 114500 263901997 4860 4860 4860 4860 0
593 20250311 114400 263901997 4860 4855 4860 4855 120
594 20250311 114300 263319077 4850 4855 4855 4850 126
595 20250311 114200 262707727 4855 4855 4855 4855 44
596 20250311 114100 262494107 4855 4860 4860 4855 50
597 20250311 114000 262251252 4860 4860 4860 4860 103
598 20250311 113900 261750672 4860 4860 4860 4860 79
599 20250311 113800 261366732 4860 4860 4860 4860 20
600 20250311 113700 261269532 4860 4860 4860 4860 0
601 20250311 113600 261269532 4860 4855 4860 4855 83
602 20250311 113500 260866212 4855 4855 4855 4850 121
603 20250311 113400 260279012 4855 4855 4855 4855 212
604 20250311 113300 259249752 4855 4860 4860 4855 96
605 20250311 113200 258783507 4865 4860 4865 4860 157
606 20250311 113100 258019887 4860 4860 4860 4860 20
607 20250311 113000 257922687 4865 4865 4865 4865 0
608 20250311 112900 257922687 4865 4870 4870 4865 90
609 20250311 112800 257484737 4855 4855 4855 4855 113
610 20250311 112700 256936122 4855 4855 4855 4855 456
611 20250311 112600 254722242 4870 4870 4870 4855 167
612 20250311 112500 253909807 4850 4850 4850 4850 57
613 20250311 112400 253633357 4875 4875 4875 4875 4
614 20250311 112300 253613857 4825 4870 4880 4825 2839
615 20250311 112200 239809667 4870 4870 4870 4870 139
616 20250311 112100 239132737 4875 4875 4875 4870 203
617 20250311 112000 238143527 4870 4875 4875 4870 122
618 20250311 111900 237549037 4875 4870 4875 4870 229
619 20250311 111800 236433482 4870 4870 4875 4870 128
620 20250311 111700 235810022 4870 4875 4875 4870 203
621 20250311 111600 234820812 4870 4870 4875 4870 160
622 20250311 111500 234041362 4870 4870 4875 4870 145
623 20250311 111400 233335012 4870 4875 4875 4870 159
624 20250311 111300 232560582 4870 4875 4875 4870 231
625 20250311 111200 231434862 4875 4875 4875 4875 40
626 20250311 111100 231239862 4870 4870 4870 4870 105
627 20250311 111000 230728512 4875 4865 4875 4865 336
628 20250311 110900 229091367 4870 4870 4875 4870 100
629 20250311 110800 228604117 4875 4860 4875 4860 421
630 20250311 110700 226553217 4860 4860 4860 4860 0
631 20250311 110600 226553217 4860 4860 4860 4860 103
632 20250311 110500 226052637 4855 4860 4860 4855 108
633 20250311 110400 225528042 4860 4860 4860 4860 0
634 20250311 110300 225528042 4860 4870 4870 4860 609
635 20250311 110200 222562752 4860 4860 4860 4860 56
636 20250311 110100 222290592 4860 4850 4865 4850 733
637 20250311 110000 218727642 4850 4850 4850 4850 20
638 20250311 105900 218630642 4850 4850 4850 4850 50
639 20250311 105800 218388142 4850 4850 4850 4850 140
640 20250311 105700 217709142 4850 4850 4850 4850 70
641 20250311 105600 217369642 4850 4850 4850 4850 25
642 20250311 105500 217248392 4850 4850 4850 4850 21
643 20250311 105400 217146542 4850 4845 4850 4845 172
644 20250311 105300 216312702 4845 4845 4845 4845 34
645 20250311 105200 216147972 4850 4845 4850 4845 54
646 20250311 105100 215886242 4850 4850 4850 4845 42
647 20250311 105000 215682627 4850 4850 4850 4850 147
648 20250311 104900 214969677 4850 4850 4855 4850 74
649 20250311 104800 214610677 4855 4855 4860 4855 174
650 20250311 104700 213765807 4855 4865 4865 4855 281
651 20250311 104600 212400222 4865 4850 4875 4850 1892
652 20250311 104500 203202227 4850 4850 4850 4850 20
653 20250311 104400 203105227 4850 4850 4850 4850 0
654 20250311 104300 203105227 4850 4850 4850 4850 120
655 20250311 104200 202523227 4850 4850 4850 4850 70
656 20250311 104100 202183727 4850 4850 4850 4850 0
657 20250311 104000 202183727 4850 4845 4850 4845 22
658 20250311 103900 202077037 4850 4850 4850 4850 120
659 20250311 103800 201495037 4850 4850 4850 4850 50
660 20250311 103700 201252537 4850 4855 4855 4850 72
661 20250311 103600 200903152 4855 4860 4860 4855 105
662 20250311 103500 200393277 4860 4860 4860 4855 311
663 20250311 103400 198882872 4865 4860 4865 4860 78
664 20250311 103300 198503782 4865 4865 4865 4865 21
665 20250311 103200 198401617 4865 4865 4865 4865 21
666 20250311 103100 198299452 4865 4865 4865 4865 126
667 20250311 103000 197686462 4865 4860 4865 4855 986
668 20250311 102900 192898882 4855 4850 4855 4850 528
669 20250311 102800 190337782 4850 4850 4850 4850 20
670 20250311 102700 190240782 4850 4850 4850 4850 172
671 20250311 102600 189406582 4850 4850 4850 4850 741
672 20250311 102500 185812732 4850 4855 4855 4850 22
673 20250311 102400 185705932 4855 4855 4855 4855 95
674 20250311 102300 185244707 4850 4850 4850 4850 292
675 20250311 102200 183828507 4855 4850 4855 4850 57
676 20250311 102100 183551952 4855 4855 4855 4855 0
677 20250311 102000 183551952 4855 4855 4855 4855 120
678 20250311 101900 182969352 4855 4855 4855 4855 0
679 20250311 101800 182969352 4855 4850 4860 4850 2983
680 20250311 101700 168484582 4850 4845 4850 4845 478
681 20250311 101600 166168572 4850 4850 4850 4850 170
682 20250311 101500 165344072 4850 4840 4850 4840 161
683 20250311 101400 164564077 4840 4840 4840 4840 28
684 20250311 101300 164428557 4840 4840 4845 4840 546
685 20250311 101200 161785092 4845 4845 4845 4845 239
686 20250311 101100 160627137 4850 4850 4850 4850 20
687 20250311 101000 160530137 4850 4850 4850 4850 20
688 20250311 100900 160433137 4850 4850 4855 4850 169
689 20250311 100800 159613482 4855 4855 4855 4855 170
690 20250311 100700 158788132 4855 4865 4865 4855 44
691 20250311 100600 158574237 4860 4860 4860 4860 17
692 20250311 100500 158491617 4865 4860 4865 4860 42
693 20250311 100400 158287397 4860 4860 4860 4860 120
694 20250311 100300 157704197 4860 4865 4865 4860 46
695 20250311 100200 157480632 4865 4870 4870 4865 38
696 20250311 100100 157295662 4870 4870 4870 4870 120
697 20250311 100000 156711262 4870 4870 4870 4870 51
698 20250311 095900 156462892 4870 4870 4870 4870 22
699 20250311 095800 156355752 4870 4875 4875 4870 34
700 20250311 095700 156190072 4875 4880 4880 4875 782
701 20250311 095600 152377072 4880 4880 4880 4880 20
702 20250311 095500 152279472 4880 4875 4880 4875 546
703 20250311 095400 149616667 4875 4880 4880 4875 54
704 20250311 095300 149353307 4885 4885 4895 4885 743
705 20250311 095200 145720507 4890 4890 4890 4890 0
706 20250311 095100 145720507 4890 4880 4890 4880 537
707 20250311 095000 143099397 4880 4885 4885 4880 260
708 20250311 094900 141830377 4885 4885 4890 4885 214
709 20250311 094800 140784637 4890 4890 4890 4890 112
710 20250311 094700 140236957 4890 4890 4895 4890 795
711 20250311 094600 136346217 4890 4890 4895 4890 220
712 20250311 094500 135269667 4890 4890 4890 4890 100
713 20250311 094400 134780667 4890 4895 4895 4890 42
714 20250311 094300 134575187 4895 4890 4895 4890 528
715 20250311 094200 131992212 4885 4890 4890 4885 103
716 20250311 094100 131488557 4885 4885 4885 4885 69
717 20250311 094000 131151492 4885 4885 4885 4885 46
718 20250311 093900 130926782 4890 4895 4895 4890 31
719 20250311 093800 130775167 4895 4885 4895 4885 132
720 20250311 093700 130129312 4880 4885 4885 4880 66
721 20250311 093600 129807182 4885 4890 4890 4885 37
722 20250311 093500 129626432 4890 4895 4895 4890 23
723 20250311 093400 129513947 4895 4885 4895 4885 139
724 20250311 093300 128834122 4885 4885 4885 4885 270
725 20250311 093200 127515172 4885 4890 4890 4885 45
726 20250311 093100 127295222 4895 4885 4895 4885 46
727 20250311 093000 127070282 4890 4890 4895 4885 197
728 20250311 092900 126106802 4880 4880 4880 4880 0
729 20250311 092800 126106802 4880 4890 4895 4880 2236
730 20250311 092700 115186912 4885 4885 4885 4885 0
731 20250311 092600 115186912 4885 4885 4885 4885 350
732 20250311 092500 113477162 4885 4885 4885 4885 5
733 20250311 092400 113452737 4885 4885 4885 4885 70
734 20250311 092300 113110787 4885 4895 4895 4885 128
735 20250311 092200 112484592 4895 4890 4895 4890 130
736 20250311 092100 111848392 4895 4890 4895 4890 133
737 20250311 092000 111197887 4895 4897 4897 4895 26
738 20250311 091900 111070615 4895 4900 4900 4895 163
739 20250311 091800 110272480 4895 4895 4900 4895 174
740 20250311 091700 109420650 4895 4895 4895 4895 325
741 20250311 091600 107829775 4890 4890 4890 4890 989
742 20250311 091500 102993565 4895 4885 4895 4885 940
743 20250311 091400 98395095 4895 4865 4895 4865 639
744 20250311 091300 95274970 4865 4850 4865 4850 664
745 20250311 091200 92054170 4855 4855 4855 4855 20
746 20250311 091100 91957070 4855 4875 4875 4855 10427
747 20250311 091000 41179900 4875 4880 4880 4875 272
748 20250311 090900 39852895 4870 4880 4890 4870 1113
749 20250311 090800 34419925 4870 4875 4880 4870 192
750 20250311 090700 33484175 4865 4865 4865 4865 746
751 20250311 090600 29854885 4860 4860 4860 4860 31
752 20250311 090500 29704225 4855 4865 4865 4855 80
753 20250311 090400 29315225 4865 4870 4870 4865 76
754 20250311 090300 28945235 4875 4880 4885 4870 284
755 20250311 090200 27560800 4885 4855 4885 4705 2444
756 20250311 090100 15957850 4880 4880 4880 4880 0
757 20250311 090000 15957850 4880 4880 4885 4880 3270