ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

784
478560/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,784 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,220200,1637713261,3825,3825,3825,3825,4174
20250313,220100,1637713261,3825,3825,3825,3825,0
20250313,220000,1637713261,3825,3825,3825,3825,0
20250313,215900,1637713261,3825,3825,3825,3825,0
20250313,215800,1637713261,3825,3825,3825,3825,0
20250313,215700,1637713261,3825,3825,3825,3825,0
20250313,215600,1637713261,3825,3825,3825,3825,0
20250313,215500,1637713261,3825,3825,3825,3825,0
20250313,215400,1637713261,3825,3825,3825,3825,0
20250313,215300,1637713261,3825,3825,3825,3825,0
20250313,215200,1637713261,3825,3825,3825,3825,0
20250313,215100,1637713261,3825,3825,3825,3825,0
20250313,215000,1637713261,3825,3825,3825,3825,0
20250313,214900,1637713261,3825,3825,3825,3825,0
20250313,214800,1637713261,3825,3825,3825,3825,0
20250313,214700,1637713261,3825,3825,3825,3825,0
20250313,214600,1637713261,3825,3825,3825,3825,0
20250313,214500,1637713261,3825,3825,3825,3825,0
20250313,214400,1637713261,3825,3825,3825,3825,0
20250313,214300,1637713261,3825,3825,3825,3825,0
20250313,214200,1637713261,3825,3825,3825,3825,0
20250313,214100,1637713261,3825,3825,3825,3825,0
20250313,214000,1637713261,3825,3825,3825,3825,0
20250313,213900,1637713261,3825,3825,3825,3825,0
20250313,213800,1637713261,3825,3825,3825,3825,0
20250313,213700,1637713261,3825,3825,3825,3825,0
20250313,213600,1637713261,3825,3825,3825,3825,0
20250313,213500,1637713261,3825,3825,3825,3825,0
20250313,213400,1637713261,3825,3825,3825,3825,0
20250313,213300,1637713261,3825,3825,3825,3825,0
20250313,213200,1637713261,3825,3825,3825,3825,4174
20250313,213100,1637713261,3825,3825,3825,3825,0
20250313,213000,1637713261,3825,3825,3825,3825,0
20250313,212900,1637713261,3825,3825,3825,3825,0
20250313,212800,1637713261,3825,3825,3825,3825,0
20250313,212700,1637713261,3825,3825,3825,3825,0
20250313,212600,1637713261,3825,3825,3825,3825,0
20250313,212500,1637713261,3825,3825,3825,3825,0
20250313,212400,1637713261,3825,3825,3825,3825,0
20250313,212300,1637713261,3825,3825,3825,3825,0
20250313,212200,1637713261,3825,3825,3825,3825,0
20250313,212100,1637713261,3825,3825,3825,3825,0
20250313,212000,1637713261,3825,3825,3825,3825,0
20250313,211900,1637713261,3825,3825,3825,3825,0
20250313,211800,1637713261,3825,3825,3825,3825,0
20250313,211700,1637713261,3825,3825,3825,3825,0
20250313,211600,1637713261,3825,3825,3825,3825,0
20250313,211500,1637713261,3825,3825,3825,3825,0
20250313,211400,1637713261,3825,3825,3825,3825,0
20250313,211300,1637713261,3825,3825,3825,3825,0
20250313,211200,1637713261,3825,3825,3825,3825,0
20250313,211100,1637713261,3825,3825,3825,3825,0
20250313,211000,1637713261,3825,3825,3825,3825,0
20250313,210900,1637713261,3825,3825,3825,3825,0
20250313,210800,1637713261,3825,3825,3825,3825,0
20250313,210700,1637713261,3825,3825,3825,3825,0
20250313,210600,1637713261,3825,3825,3825,3825,0
20250313,210500,1637713261,3825,3825,3825,3825,0
20250313,210400,1637713261,3825,3825,3825,3825,0
20250313,210300,1637713261,3825,3825,3825,3825,0
20250313,210200,1637713261,3825,3825,3825,3825,4174
20250313,210100,1637713261,3825,3825,3825,3825,0
20250313,210000,1637713261,3825,3825,3825,3825,0
20250313,205900,1637713261,3825,3825,3825,3825,0
20250313,205800,1637713261,3825,3825,3825,3825,0
20250313,205700,1637713261,3825,3825,3825,3825,0
20250313,205600,1637713261,3825,3825,3825,3825,0
20250313,205500,1637713261,3825,3825,3825,3825,0
20250313,205400,1637713261,3825,3825,3825,3825,0
20250313,205300,1637713261,3825,3825,3825,3825,0
20250313,205200,1637713261,3825,3825,3825,3825,0
20250313,205100,1637713261,3825,3825,3825,3825,0
20250313,205000,1637713261,3825,3825,3825,3825,0
20250313,204900,1637713261,3825,3825,3825,3825,0
20250313,204800,1637713261,3825,3825,3825,3825,0
20250313,204700,1637713261,3825,3825,3825,3825,0
20250313,204600,1637713261,3825,3825,3825,3825,0
20250313,204500,1637713261,3825,3825,3825,3825,0
20250313,204400,1637713261,3825,3825,3825,3825,0
20250313,204300,1637713261,3825,3825,3825,3825,0
20250313,204200,1637713261,3825,3825,3825,3825,0
20250313,204100,1637713261,3825,3825,3825,3825,0
20250313,204000,1637713261,3825,3825,3825,3825,0
20250313,203900,1637713261,3825,3825,3825,3825,0
20250313,203800,1637713261,3825,3825,3825,3825,0
20250313,203700,1637713261,3825,3825,3825,3825,0
20250313,203600,1637713261,3825,3825,3825,3825,0
20250313,203500,1637713261,3825,3825,3825,3825,0
20250313,203400,1637713261,3825,3825,3825,3825,0
20250313,203300,1637713261,3825,3825,3825,3825,0
20250313,203200,1637713261,3825,3825,3825,3825,4174
20250313,203100,1637713261,3825,3825,3825,3825,0
20250313,203000,1637713261,3825,3825,3825,3825,0
20250313,202900,1637713261,3825,3825,3825,3825,0
20250313,202800,1637713261,3825,3825,3825,3825,0
20250313,202700,1637713261,3825,3825,3825,3825,0
20250313,202600,1637713261,3825,3825,3825,3825,0
20250313,202500,1637713261,3825,3825,3825,3825,0
20250313,202400,1637713261,3825,3825,3825,3825,0
20250313,202300,1637713261,3825,3825,3825,3825,0
20250313,202200,1637713261,3825,3825,3825,3825,0
20250313,202100,1637713261,3825,3825,3825,3825,0
20250313,202000,1637713261,3825,3825,3825,3825,0
20250313,201900,1637713261,3825,3825,3825,3825,0
20250313,201800,1637713261,3825,3825,3825,3825,0
20250313,201700,1637713261,3825,3825,3825,3825,0
20250313,201600,1637713261,3825,3825,3825,3825,0
20250313,201500,1637713261,3825,3825,3825,3825,0
20250313,201400,1637713261,3825,3825,3825,3825,0
20250313,201300,1637713261,3825,3825,3825,3825,0
20250313,201200,1637713261,3825,3825,3825,3825,0
20250313,201100,1637713261,3825,3825,3825,3825,0
20250313,201000,1637713261,3825,3825,3825,3825,0
20250313,200900,1637713261,3825,3825,3825,3825,0
20250313,200800,1637713261,3825,3825,3825,3825,0
20250313,200700,1637713261,3825,3825,3825,3825,0
20250313,200600,1637713261,3825,3825,3825,3825,0
20250313,200500,1637713261,3825,3825,3825,3825,0
20250313,200400,1637713261,3825,3825,3825,3825,0
20250313,200300,1637713261,3825,3825,3825,3825,0
20250313,200200,1637713261,3825,3825,3825,3825,4174
20250313,200100,1637713261,3825,3825,3825,3825,0
20250313,200000,1637713261,3825,3825,3825,3825,0
20250313,195900,1637713261,3825,3825,3825,3825,0
20250313,195800,1637713261,3825,3825,3825,3825,0
20250313,195700,1637713261,3825,3825,3825,3825,0
20250313,195600,1637713261,3825,3825,3825,3825,0
20250313,195500,1637713261,3825,3825,3825,3825,0
20250313,195400,1637713261,3825,3825,3825,3825,0
20250313,195300,1637713261,3825,3825,3825,3825,0
20250313,195200,1637713261,3825,3825,3825,3825,0
20250313,195100,1637713261,3825,3825,3825,3825,0
20250313,195000,1637713261,3825,3825,3825,3825,0
20250313,194900,1637713261,3825,3825,3825,3825,0
20250313,194800,1637713261,3825,3825,3825,3825,0
20250313,194700,1637713261,3825,3825,3825,3825,0
20250313,194600,1637713261,3825,3825,3825,3825,0
20250313,194500,1637713261,3825,3825,3825,3825,0
20250313,194400,1637713261,3825,3825,3825,3825,0
20250313,194300,1637713261,3825,3825,3825,3825,0
20250313,194200,1637713261,3825,3825,3825,3825,0
20250313,194100,1637713261,3825,3825,3825,3825,0
20250313,194000,1637713261,3825,3825,3825,3825,0
20250313,193900,1637713261,3825,3825,3825,3825,0
20250313,193800,1637713261,3825,3825,3825,3825,0
20250313,193700,1637713261,3825,3825,3825,3825,0
20250313,193600,1637713261,3825,3825,3825,3825,0
20250313,193500,1637713261,3825,3825,3825,3825,0
20250313,193400,1637713261,3825,3825,3825,3825,0
20250313,193300,1637713261,3825,3825,3825,3825,0
20250313,193200,1637713261,3825,3825,3825,3825,4174
20250313,193100,1637713261,3825,3825,3825,3825,0
20250313,193000,1637713261,3825,3825,3825,3825,0
20250313,192900,1637713261,3825,3825,3825,3825,0
20250313,192800,1637713261,3825,3825,3825,3825,0
20250313,192700,1637713261,3825,3825,3825,3825,0
20250313,192600,1637713261,3825,3825,3825,3825,0
20250313,192500,1637713261,3825,3825,3825,3825,0
20250313,192400,1637713261,3825,3825,3825,3825,0
20250313,192300,1637713261,3825,3825,3825,3825,0
20250313,192200,1637713261,3825,3825,3825,3825,0
20250313,192100,1637713261,3825,3825,3825,3825,0
20250313,192000,1637713261,3825,3825,3825,3825,0
20250313,191900,1637713261,3825,3825,3825,3825,0
20250313,191800,1637713261,3825,3825,3825,3825,0
20250313,191700,1637713261,3825,3825,3825,3825,0
20250313,191600,1637713261,3825,3825,3825,3825,0
20250313,191500,1637713261,3825,3825,3825,3825,0
20250313,191400,1637713261,3825,3825,3825,3825,0
20250313,191300,1637713261,3825,3825,3825,3825,0
20250313,191200,1637713261,3825,3825,3825,3825,0
20250313,191100,1637713261,3825,3825,3825,3825,0
20250313,191000,1637713261,3825,3825,3825,3825,0
20250313,190900,1637713261,3825,3825,3825,3825,0
20250313,190800,1637713261,3825,3825,3825,3825,0
20250313,190700,1637713261,3825,3825,3825,3825,0
20250313,190600,1637713261,3825,3825,3825,3825,0
20250313,190500,1637713261,3825,3825,3825,3825,0
20250313,190400,1637713261,3825,3825,3825,3825,0
20250313,190300,1637713261,3825,3825,3825,3825,0
20250313,190200,1637713261,3825,3825,3825,3825,4174
20250313,190100,1637713261,3825,3825,3825,3825,0
20250313,190000,1637713261,3825,3825,3825,3825,0
20250313,185900,1637713261,3825,3825,3825,3825,0
20250313,185800,1637713261,3825,3825,3825,3825,0
20250313,185700,1637713261,3825,3825,3825,3825,0
20250313,185600,1637713261,3825,3825,3825,3825,0
20250313,185500,1637713261,3825,3825,3825,3825,0
20250313,185400,1637713261,3825,3825,3825,3825,0
20250313,185300,1637713261,3825,3825,3825,3825,0
20250313,185200,1637713261,3825,3825,3825,3825,0
20250313,185100,1637713261,3825,3825,3825,3825,0
20250313,185000,1637713261,3825,3825,3825,3825,0
20250313,184900,1637713261,3825,3825,3825,3825,0
20250313,184800,1637713261,3825,3825,3825,3825,0
20250313,184700,1637713261,3825,3825,3825,3825,0
20250313,184600,1637713261,3825,3825,3825,3825,0
20250313,184500,1637713261,3825,3825,3825,3825,0
20250313,184400,1637713261,3825,3825,3825,3825,0
20250313,184300,1637713261,3825,3825,3825,3825,0
20250313,184200,1637713261,3825,3825,3825,3825,0
20250313,184100,1637713261,3825,3825,3825,3825,0
20250313,184000,1637713261,3825,3825,3825,3825,0
20250313,183900,1637713261,3825,3825,3825,3825,0
20250313,183800,1637713261,3825,3825,3825,3825,0
20250313,183700,1637713261,3825,3825,3825,3825,0
20250313,183600,1637713261,3825,3825,3825,3825,0
20250313,183500,1637713261,3825,3825,3825,3825,0
20250313,183400,1637713261,3825,3825,3825,3825,0
20250313,183300,1637713261,3825,3825,3825,3825,0
20250313,183200,1637713261,3825,3825,3825,3825,4174
20250313,183100,1637713261,3825,3825,3825,3825,0
20250313,183000,1637713261,3825,3825,3825,3825,0
20250313,182900,1637713261,3825,3825,3825,3825,0
20250313,182800,1637713261,3825,3825,3825,3825,0
20250313,182700,1637713261,3825,3825,3825,3825,0
20250313,182600,1637713261,3825,3825,3825,3825,0
20250313,182500,1637713261,3825,3825,3825,3825,0
20250313,182400,1637713261,3825,3825,3825,3825,0
20250313,182300,1637713261,3825,3825,3825,3825,0
20250313,182200,1637713261,3825,3825,3825,3825,0
20250313,182100,1637713261,3825,3825,3825,3825,0
20250313,182000,1637713261,3825,3825,3825,3825,0
20250313,181900,1637713261,3825,3825,3825,3825,0
20250313,181800,1637713261,3825,3825,3825,3825,0
20250313,181700,1637713261,3825,3825,3825,3825,0
20250313,181600,1637713261,3825,3825,3825,3825,0
20250313,181500,1637713261,3825,3825,3825,3825,0
20250313,181400,1637713261,3825,3825,3825,3825,0
20250313,181300,1637713261,3825,3825,3825,3825,0
20250313,181200,1637713261,3825,3825,3825,3825,0
20250313,181100,1637713261,3825,3825,3825,3825,0
20250313,181000,1637713261,3825,3825,3825,3825,0
20250313,180900,1637713261,3825,3825,3825,3825,0
20250313,180800,1637713261,3825,3825,3825,3825,0
20250313,180700,1637713261,3825,3825,3825,3825,0
20250313,180600,1637713261,3825,3825,3825,3825,0
20250313,180500,1637713261,3825,3825,3825,3825,0
20250313,180400,1637713261,3825,3825,3825,3825,0
20250313,180300,1637713261,3825,3825,3825,3825,0
20250313,180200,1637713261,3825,3825,3825,3825,4174
20250313,180100,1637713261,3825,3825,3825,3825,0
20250313,180000,1637713261,3825,3825,3825,3825,0
20250313,175900,1637713261,3825,3825,3825,3825,0
20250313,175800,1637713261,3825,3825,3825,3825,0
20250313,175700,1637713261,3825,3825,3825,3825,0
20250313,175600,1637713261,3825,3825,3825,3825,0
20250313,175500,1637713261,3825,3825,3825,3825,0
20250313,175400,1637713261,3825,3825,3825,3825,0
20250313,175300,1637713261,3825,3825,3825,3825,0
20250313,175200,1637713261,3825,3825,3825,3825,0
20250313,175100,1637713261,3825,3825,3825,3825,0
20250313,175000,1637713261,3825,3825,3825,3825,0
20250313,174900,1637713261,3825,3825,3825,3825,0
20250313,174800,1637713261,3825,3825,3825,3825,0
20250313,174700,1637713261,3825,3825,3825,3825,0
20250313,174600,1637713261,3825,3825,3825,3825,0
20250313,174500,1637713261,3825,3825,3825,3825,0
20250313,174400,1637713261,3825,3825,3825,3825,0
20250313,174300,1637713261,3825,3825,3825,3825,0
20250313,174200,1637713261,3825,3825,3825,3825,0
20250313,174100,1637713261,3825,3825,3825,3825,0
20250313,174000,1637713261,3825,3825,3825,3825,0
20250313,173900,1637713261,3825,3825,3825,3825,0
20250313,173800,1637713261,3825,3825,3825,3825,0
20250313,173700,1637713261,3825,3825,3825,3825,0
20250313,173600,1637713261,3825,3825,3825,3825,0
20250313,173500,1637713261,3825,3825,3825,3825,0
20250313,173400,1637713261,3825,3825,3825,3825,0
20250313,173300,1637713261,3825,3825,3825,3825,0
20250313,173200,1637713261,3825,3825,3825,3825,4174
20250313,173100,1637713261,3825,3825,3825,3825,0
20250313,173000,1637713261,3825,3825,3825,3825,0
20250313,172900,1637713261,3825,3825,3825,3825,0
20250313,172800,1637713261,3825,3825,3825,3825,0
20250313,172700,1637713261,3825,3825,3825,3825,0
20250313,172600,1637713261,3825,3825,3825,3825,0
20250313,172500,1637713261,3825,3825,3825,3825,0
20250313,172400,1637713261,3825,3825,3825,3825,0
20250313,172300,1637713261,3825,3825,3825,3825,0
20250313,172200,1637713261,3825,3825,3825,3825,0
20250313,172100,1637713261,3825,3825,3825,3825,0
20250313,172000,1637713261,3825,3825,3825,3825,0
20250313,171900,1637713261,3825,3825,3825,3825,0
20250313,171800,1637713261,3825,3825,3825,3825,0
20250313,171700,1637713261,3825,3825,3825,3825,0
20250313,171600,1637713261,3825,3825,3825,3825,0
20250313,171500,1637713261,3825,3825,3825,3825,0
20250313,171400,1637713261,3825,3825,3825,3825,0
20250313,171300,1637713261,3825,3825,3825,3825,0
20250313,171200,1637713261,3825,3825,3825,3825,0
20250313,171100,1637713261,3825,3825,3825,3825,0
20250313,171000,1637713261,3825,3825,3825,3825,0
20250313,170900,1637713261,3825,3825,3825,3825,0
20250313,170800,1637713261,3825,3825,3825,3825,0
20250313,170700,1637713261,3825,3825,3825,3825,0
20250313,170600,1637713261,3825,3825,3825,3825,0
20250313,170500,1637713261,3825,3825,3825,3825,0
20250313,170400,1637713261,3825,3825,3825,3825,0
20250313,170300,1637713261,3825,3825,3825,3825,0
20250313,170200,1637713261,3825,3825,3825,3825,4174
20250313,170100,1637713261,3825,3825,3825,3825,0
20250313,170000,1637713261,3825,3825,3825,3825,0
20250313,165900,1637713261,3825,3825,3825,3825,0
20250313,165800,1637713261,3825,3825,3825,3825,0
20250313,165700,1637713261,3825,3825,3825,3825,0
20250313,165600,1637713261,3825,3825,3825,3825,0
20250313,165500,1637713261,3825,3825,3825,3825,0
20250313,165400,1637713261,3825,3825,3825,3825,0
20250313,165300,1637713261,3825,3825,3825,3825,0
20250313,165200,1637713261,3825,3825,3825,3825,0
20250313,165100,1637713261,3825,3825,3825,3825,0
20250313,165000,1637713261,3825,3825,3825,3825,0
20250313,164900,1637713261,3825,3825,3825,3825,0
20250313,164800,1637713261,3825,3825,3825,3825,0
20250313,164700,1637713261,3825,3825,3825,3825,0
20250313,164600,1637713261,3825,3825,3825,3825,0
20250313,164500,1637713261,3825,3825,3825,3825,0
20250313,164400,1637713261,3825,3825,3825,3825,0
20250313,164300,1637713261,3825,3825,3825,3825,0
20250313,164200,1637713261,3825,3825,3825,3825,0
20250313,164100,1637713261,3825,3825,3825,3825,0
20250313,164000,1637713261,3825,3825,3825,3825,0
20250313,163900,1637713261,3825,3825,3825,3825,0
20250313,163800,1637713261,3825,3825,3825,3825,0
20250313,163700,1637713261,3825,3825,3825,3825,0
20250313,163600,1637713261,3825,3825,3825,3825,0
20250313,163500,1637713261,3825,3825,3825,3825,0
20250313,163400,1637713261,3825,3825,3825,3825,0
20250313,163300,1637713261,3825,3825,3825,3825,0
20250313,163200,1637713261,3825,3825,3825,3825,4174
20250313,163100,1637713261,3825,3825,3825,3825,0
20250313,163000,1637713261,3825,3825,3825,3825,0
20250313,162900,1637713261,3825,3825,3825,3825,0
20250313,162800,1637713261,3825,3825,3825,3825,0
20250313,162700,1637713261,3825,3825,3825,3825,0
20250313,162600,1637713261,3825,3825,3825,3825,0
20250313,162500,1637713261,3825,3825,3825,3825,0
20250313,162400,1637713261,3825,3825,3825,3825,0
20250313,162300,1637713261,3825,3825,3825,3825,0
20250313,162200,1637713261,3825,3825,3825,3825,0
20250313,162100,1637713261,3825,3825,3825,3825,0
20250313,162000,1637713261,3825,3825,3825,3825,0
20250313,161900,1637713261,3825,3825,3825,3825,0
20250313,161800,1637713261,3825,3825,3825,3825,0
20250313,161700,1637713261,3825,3825,3825,3825,0
20250313,161600,1637713261,3825,3825,3825,3825,0
20250313,161500,1637713261,3825,3825,3825,3825,0
20250313,161400,1637713261,3825,3825,3825,3825,0
20250313,161300,1637713261,3825,3825,3825,3825,0
20250313,161200,1637713261,3825,3825,3825,3825,0
20250313,161100,1637713261,3825,3825,3825,3825,0
20250313,161000,1637713261,3825,3825,3825,3825,0
20250313,160900,1637713261,3825,3825,3825,3825,0
20250313,160800,1637713261,3825,3825,3825,3825,0
20250313,160700,1637713261,3825,3825,3825,3825,0
20250313,160600,1637713261,3825,3825,3825,3825,0
20250313,160500,1637713261,3825,3825,3825,3825,0
20250313,160400,1637713261,3825,3825,3825,3825,0
20250313,160300,1637713261,3825,3825,3825,3825,0
20250313,160200,1637713261,3825,3825,3825,3825,4174
20250313,160100,1637713261,3825,3825,3825,3825,0
20250313,160000,1637713261,3825,3825,3825,3825,0
20250313,155900,1637713261,3825,3825,3825,3825,0
20250313,155800,1637713261,3825,3825,3825,3825,0
20250313,155700,1637713261,3825,3825,3825,3825,0
20250313,155600,1637713261,3825,3825,3825,3825,0
20250313,155500,1637713261,3825,3825,3825,3825,0
20250313,155400,1637713261,3825,3825,3825,3825,0
20250313,155300,1637713261,3825,3825,3825,3825,0
20250313,155200,1637713261,3825,3825,3825,3825,0
20250313,155100,1637713261,3825,3825,3825,3825,0
20250313,155000,1637713261,3825,3825,3825,3825,0
20250313,154900,1637713261,3825,3825,3825,3825,0
20250313,154800,1637713261,3825,3825,3825,3825,0
20250313,154700,1637713261,3825,3825,3825,3825,0
20250313,154600,1637713261,3825,3825,3825,3825,0
20250313,154500,1637713261,3825,3825,3825,3825,0
20250313,154400,1637713261,3825,3825,3825,3825,0
20250313,154300,1637713261,3825,3825,3825,3825,0
20250313,154200,1637713261,3825,3825,3825,3825,0
20250313,154100,1637713261,3825,3825,3825,3825,0
20250313,154000,1637713261,3825,3825,3825,3825,0
20250313,153900,1637713261,3825,3825,3825,3825,0
20250313,153800,1637713261,3825,3825,3825,3825,0
20250313,153700,1637713261,3825,3825,3825,3825,0
20250313,153600,1637713261,3825,3825,3825,3825,0
20250313,153500,1637713261,3825,3825,3825,3825,0
20250313,153400,1637713261,3825,3825,3825,3825,0
20250313,153300,1637713261,3825,3825,3825,3825,0
20250313,153200,1637713261,3825,3825,3825,3825,4174
20250313,153100,1637713261,3825,3825,3825,3825,0
20250313,153000,1637713261,3825,3825,3825,3825,4174
20250313,152900,1621747711,3820,3820,3820,3820,0
20250313,152800,1621747711,3820,3820,3820,3820,0
20250313,152700,1621747711,3820,3820,3820,3820,0
20250313,152600,1621747711,3820,3820,3820,3820,0
20250313,152500,1621747711,3820,3820,3820,3820,0
20250313,152400,1621747711,3820,3820,3820,3820,0
20250313,152300,1621747711,3820,3820,3820,3820,0
20250313,152200,1621747711,3820,3820,3820,3820,0
20250313,152100,1621747711,3820,3820,3820,3820,0
20250313,152000,1621747711,3820,3820,3820,3820,0
20250313,151900,1621747711,3820,3830,3830,3820,3786
20250313,151800,1607266531,3825,3825,3830,3825,507
20250313,151700,1605327206,3825,3825,3830,3825,292
20250313,151600,1604209891,3825,3820,3825,3820,448
20250313,151500,1602496791,3820,3825,3825,3820,2298
20250313,151400,1593709761,3825,3820,3825,3820,468
20250313,151300,1591921661,3820,3825,3825,3820,150
20250313,151200,1591348511,3825,3825,3825,3825,2
20250313,151100,1591340861,3835,3825,3835,3825,7
20250313,151000,1591314036,3825,3820,3830,3820,699
20250313,150900,1588640526,3825,3820,3825,3820,114
20250313,150800,1588204611,3820,3825,3825,3820,283
20250313,150700,1587122406,3825,3830,3830,3825,2
20250313,150600,1587114751,3830,3825,3830,3825,621
20250313,150500,1584739176,3825,3835,3835,3825,302
20250313,150400,1583583011,3835,3835,3835,3835,0
20250313,150300,1583583011,3835,3835,3840,3835,17
20250313,150200,1583517746,3830,3830,3830,3825,101
20250313,150100,1583131256,3825,3825,3825,3825,0
20250313,150000,1583131256,3825,3825,3825,3825,0
20250313,145900,1583131256,3825,3825,3825,3825,0
20250313,145800,1583131256,3825,3825,3825,3825,1318
20250313,145700,1578089906,3825,3830,3830,3825,224
20250313,145600,1577231991,3830,3830,3830,3830,96
20250313,145500,1576864311,3830,3830,3830,3830,38
20250313,145400,1576718771,3825,3825,3825,3825,0
20250313,145300,1576718771,3825,3825,3825,3825,106
20250313,145200,1576313321,3825,3825,3825,3825,2
20250313,145100,1576305671,3820,3820,3820,3820,7181
20250313,145000,1548874251,3820,3835,3835,3820,4599
20250313,144900,1531285181,3830,3830,3840,3825,571
20250313,144800,1529099141,3825,3825,3825,3825,0
20250313,144700,1529099141,3825,3840,3840,3825,449
20250313,144600,1527379256,3840,3840,3840,3840,1
20250313,144500,1527375416,3840,3840,3840,3840,6
20250313,144400,1527352376,3835,3850,3850,3835,15
20250313,144300,1527294821,3850,3850,3850,3850,0
20250313,144200,1527294821,3850,3850,3850,3850,100
20250313,144100,1526909821,3850,3850,3850,3850,0
20250313,144000,1526909821,3850,3850,3850,3850,0
20250313,143900,1526909821,3850,3850,3850,3850,1
20250313,143800,1526905971,3850,3855,3855,3850,41
20250313,143700,1526747921,3855,3855,3855,3855,2
20250313,143600,1526740211,3855,3855,3855,3855,300
20250313,143500,1525583711,3860,3835,3860,3830,807
20250313,143400,1522492206,3830,3840,3840,3830,1061
20250313,143300,1518425506,3840,3840,3840,3840,0
20250313,143200,1518425506,3840,3840,3840,3840,0
20250313,143100,1518425506,3840,3840,3840,3840,21
20250313,143000,1518344866,3835,3850,3850,3835,1157
20250313,142900,1513905806,3860,3860,3860,3860,1396
20250313,142800,1508517246,3855,3860,3860,3855,13
20250313,142700,1508467071,3860,3860,3860,3860,406
20250313,142600,1506899911,3860,3850,3860,3850,3102
20250313,142500,1494943781,3850,3845,3850,3845,428
20250313,142400,1493297936,3845,3835,3845,3835,28
20250313,142300,1493190526,3835,3835,3835,3835,0
20250313,142200,1493190526,3835,3835,3835,3835,5
20250313,142100,1493171351,3835,3835,3835,3835,145
20250313,142000,1492615276,3830,3830,3830,3830,3
20250313,141900,1492603786,3830,3830,3830,3830,1
20250313,141800,1492599956,3835,3835,3835,3830,15
20250313,141700,1492542456,3835,3835,3840,3835,349
20250313,141600,1491204026,3835,3835,3835,3835,10
20250313,141500,1491165676,3830,3845,3845,3830,3
20250313,141400,1491154156,3830,3830,3830,3830,10
20250313,141300,1491115856,3850,3840,3850,3840,687
20250313,141200,1488475491,3840,3835,3840,3830,264
20250313,141100,1487462621,3835,3830,3835,3830,202
20250313,141000,1486687956,3830,3830,3830,3830,207
20250313,140900,1485895146,3830,3835,3835,3830,1342
20250313,140800,1480755236,3835,3835,3835,3835,0
20250313,140700,1480755236,3835,3830,3835,3830,108
20250313,140600,1480341556,3835,3835,3835,3835,0
20250313,140500,1480341556,3835,3845,3850,3835,380
20250313,140400,1478879856,3830,3830,3830,3830,0
20250313,140300,1478879856,3830,3830,3830,3830,0
20250313,140200,1478879856,3830,3830,3830,3830,0
20250313,140100,1478879856,3830,3830,3830,3830,0
20250313,140000,1478879856,3830,3830,3830,3830,100
20250313,135900,1478496856,3830,3830,3830,3825,423
20250313,135800,1476877326,3845,3845,3845,3845,10
20250313,135700,1476838876,3845,3835,3845,3835,20
20250313,135600,1476762136,3835,3835,3835,3835,2
20250313,135500,1476754466,3825,3825,3825,3825,1
20250313,135400,1476750641,3840,3830,3840,3830,1100
20250313,135300,1472527641,3845,3845,3845,3845,1
20250313,135200,1472523796,3850,3850,3850,3850,0
20250313,135100,1472523796,3850,3840,3850,3835,110
20250313,135000,1472100751,3840,3840,3840,3840,0
20250313,134900,1472100751,3840,3840,3840,3840,17
20250313,134800,1472035471,3825,3835,3835,3825,73
20250313,134700,1471755526,3825,3825,3825,3825,61
20250313,134600,1471522201,3820,3820,3820,3820,0
20250313,134500,1471522201,3820,3820,3820,3820,0
20250313,134400,1471522201,3820,3820,3830,3820,5361
20250313,134300,1451043161,3825,3830,3830,3825,755
20250313,134200,1448155281,3830,3830,3830,3825,84
20250313,134100,1447833961,3830,3830,3830,3830,7
20250313,134000,1447807151,3830,3835,3835,3830,366
20250313,133900,1446405366,3830,3830,3830,3830,55
20250313,133800,1446194716,3830,3830,3830,3830,0
20250313,133700,1446194716,3830,3830,3830,3830,0
20250313,133600,1446194716,3830,3830,3830,3830,0
20250313,133500,1446194716,3830,3830,3830,3830,98
20250313,133400,1445819376,3825,3830,3830,3825,4100
20250313,133300,1430136861,3830,3830,3830,3830,706
20250313,133200,1427432881,3830,3835,3835,3830,3524
20250313,133100,1413935946,3835,3835,3835,3835,1357
20250313,133000,1408731851,3840,3840,3840,3840,924
20250313,132900,1405183691,3845,3855,3855,3845,1220
20250313,132800,1400491726,3855,3855,3855,3855,0
20250313,132700,1400491726,3855,3855,3855,3855,0
20250313,132600,1400491726,3855,3855,3855,3855,1
20250313,132500,1400487871,3850,3850,3850,3850,444
20250313,132400,1398778471,3850,3850,3850,3850,1
20250313,132300,1398774621,3850,3850,3850,3850,57
20250313,132200,1398555171,3850,3850,3850,3850,470
20250313,132100,1396745671,3845,3845,3845,3845,0
20250313,132000,1396745671,3845,3850,3850,3840,198
20250313,131900,1395984801,3850,3850,3850,3850,2
20250313,131800,1395977101,3850,3845,3850,3845,169
20250313,131700,1395327046,3845,3845,3845,3845,220
20250313,131600,1394481146,3845,3845,3845,3845,780
20250313,131500,1391482046,3830,3830,3830,3830,40
20250313,131400,1391328846,3835,3850,3850,3835,471
20250313,131300,1389522546,3855,3855,3855,3855,1
20250313,131200,1389518691,3835,3835,3840,3835,229
20250313,131100,1388640401,3840,3840,3840,3840,0
20250313,131000,1388640401,3840,3840,3840,3840,0
20250313,130900,1388640401,3840,3835,3840,3835,2757
20250313,130800,1378058771,3835,3840,3840,3835,2639
20250313,130700,1367930241,3840,3840,3840,3840,103
20250313,130600,1367534721,3840,3840,3840,3840,471
20250313,130500,1365726081,3840,3845,3845,3840,185
20250313,130400,1365015181,3845,3845,3845,3840,501
20250313,130300,1363090041,3845,3855,3855,3845,652
20250313,130200,1360583076,3860,3850,3860,3850,100
20250313,130100,1360197316,3850,3845,3850,3840,1029
20250313,130000,1356241406,3850,3860,3860,3845,1417
20250313,125900,1350782476,3860,3860,3860,3860,0
20250313,125800,1350782476,3860,3865,3865,3860,43
20250313,125700,1350616491,3860,3860,3860,3860,102
20250313,125600,1350222771,3860,3860,3860,3860,0
20250313,125500,1350222771,3860,3860,3860,3860,301
20250313,125400,1349060911,3860,3860,3860,3860,1
20250313,125300,1349057051,3855,3855,3855,3855,3
20250313,125200,1349045486,3860,3860,3860,3860,0
20250313,125100,1349045486,3860,3850,3870,3850,418
20250313,125000,1347436096,3850,3850,3850,3850,5
20250313,124900,1347416846,3850,3850,3850,3850,500
20250313,124800,1345491846,3845,3847,3847,3845,10
20250313,124700,1345453378,3840,3845,3850,3840,1033
20250313,124600,1341481168,3845,3845,3845,3845,0
20250313,124500,1341481168,3845,3855,3855,3845,151
20250313,124400,1340900318,3855,3852,3855,3852,2
20250313,124300,1340892611,3845,3850,3850,3845,578
20250313,124200,1338670196,3850,3850,3850,3850,3
20250313,124100,1338658646,3845,3855,3855,3845,485
20250313,124000,1336791866,3870,3870,3870,3870,11
20250313,123900,1336749296,3870,3875,3875,3860,320
20250313,123800,1335509676,3875,3875,3875,3875,10
20250313,123700,1335470926,3875,3860,3875,3855,28
20250313,123600,1335362851,3860,3860,3860,3860,41
20250313,123500,1335204591,3860,3860,3860,3860,327
20250313,123400,1333942371,3860,3860,3860,3860,16
20250313,123300,1333880611,3860,3860,3860,3860,199
20250313,123200,1333112471,3880,3865,3880,3865,43
20250313,123100,1332945866,3865,3865,3865,3865,100
20250313,123000,1332559366,3885,3865,3885,3865,519
20250313,122900,1330553411,3875,3870,3875,3860,401
20250313,122800,1329000756,3870,3860,3870,3860,178
20250313,122700,1328313646,3860,3855,3860,3855,831
20250313,122600,1325109721,3855,3855,3855,3855,46
20250313,122500,1324932391,3855,3855,3855,3855,0
20250313,122400,1324932391,3855,3855,3855,3855,0
20250313,122300,1324932391,3855,3855,3855,3855,0
20250313,122200,1324932391,3855,3855,3855,3855,6
20250313,122100,1324909261,3855,3845,3855,3845,3
20250313,122000,1324897716,3855,3845,3855,3840,21
20250313,121900,1324817011,3855,3855,3855,3855,1
20250313,121800,1324813156,3855,3855,3855,3855,1
20250313,121700,1324809301,3855,3855,3855,3855,1
20250313,121600,1324805446,3855,3855,3855,3840,65
20250313,121500,1324555801,3855,3840,3855,3835,422
20250313,121400,1322933146,3860,3845,3860,3840,3002
20250313,121300,1311402626,3840,3840,3865,3835,17922
20250313,121200,1242574161,3840,3850,3850,3840,2160
20250313,121100,1234268476,3850,3850,3850,3845,2955
20250313,121000,1222893541,3850,3850,3850,3850,1072
20250313,120900,1218766341,3850,3855,3865,3850,897
20250313,120800,1215311256,3855,3865,3865,3855,2088
20250313,120700,1207249451,3865,3865,3870,3865,106
20250313,120600,1206839751,3865,3885,3885,3865,4625
20250313,120500,1188916356,3880,3910,3910,3880,5041
20250313,120400,1169272041,3910,3915,3915,3910,139
20250313,120300,1168728456,3915,3925,3925,3915,132
20250313,120200,1168211551,3925,3915,3925,3915,5
20250313,120100,1168191946,3915,3915,3915,3915,0
20250313,120000,1168191946,3915,3915,3915,3915,70
20250313,115900,1167917896,3925,3925,3925,3925,0
20250313,115800,1167917896,3925,3915,3925,3915,51
20250313,115700,1167718221,3915,3920,3920,3915,11
20250313,115600,1167675106,3910,3910,3910,3910,100
20250313,115500,1167284106,3910,3910,3910,3910,13
20250313,115400,1167233276,3910,3910,3910,3910,0
20250313,115300,1167233276,3910,3910,3910,3910,202
20250313,115200,1166443456,3910,3920,3920,3910,457
20250313,115100,1164656536,3930,3930,3930,3930,0
20250313,115000,1164656536,3930,3930,3930,3930,0
20250313,114900,1164656536,3930,3925,3930,3925,15
20250313,114800,1164597656,3915,3915,3915,3915,356
20250313,114700,1163203916,3915,3905,3915,3900,1759
20250313,114600,1156333626,3910,3910,3910,3910,1716
20250313,114500,1149624066,3915,3915,3915,3915,2558
20250313,114400,1139609496,3920,3920,3920,3920,1741
20250313,114300,1132784776,3925,3930,3930,3925,33
20250313,114200,1132655236,3925,3925,3925,3925,0
20250313,114100,1132655236,3925,3925,3925,3925,700
20250313,114000,1129907736,3925,3925,3925,3925,70
20250313,113900,1129632986,3925,3930,3930,3925,580
20250313,113800,1127355916,3930,3930,3930,3930,403
20250313,113700,1125772126,3940,3940,3940,3940,11
20250313,113600,1125728786,3930,3930,3930,3930,4
20250313,113500,1125713066,3930,3930,3930,3930,25
20250313,113400,1125614816,3940,3940,3940,3940,0
20250313,113300,1125614816,3940,3940,3940,3940,1
20250313,113200,1125610876,3940,3940,3940,3940,1
20250313,113100,1125606936,3935,3935,3935,3935,59
20250313,113000,1125374771,3935,3945,3945,3935,2
20250313,112900,1125366891,3940,3945,3945,3940,117
20250313,112800,1124905597,3945,3945,3945,3945,3
20250313,112700,1124893762,3930,3930,3930,3930,0
20250313,112600,1124893762,3930,3930,3930,3930,47
20250313,112500,1124709052,3930,3930,3930,3930,43
20250313,112400,1124540062,3925,3925,3925,3925,500
20250313,112300,1122577562,3930,3930,3930,3930,0
20250313,112200,1122577562,3930,3940,3940,3925,255
20250313,112100,1121575712,3930,3935,3935,3930,91
20250313,112000,1121217932,3930,3935,3935,3930,437
20250313,111900,1119498352,3935,3930,3935,3925,2187
20250313,111800,1110905097,3935,3935,3935,3935,1025
20250313,111700,1106871722,3950,3950,3950,3950,128
20250313,111600,1106366122,3950,3940,3950,3940,168
20250313,111500,1105702622,3930,3930,3930,3930,100
20250313,111400,1105309622,3930,3945,3945,3930,603
20250313,111300,1102935697,3945,3945,3945,3945,0
20250313,111200,1102935697,3945,3945,3945,3945,0
20250313,111100,1102935697,3945,3945,3955,3945,108
20250313,111000,1102508637,3955,3955,3955,3955,11
20250313,110900,1102465132,3950,3950,3950,3950,0
20250313,110800,1102465132,3950,3950,3950,3950,372
20250313,110700,1100995732,3940,3940,3940,3940,401
20250313,110600,1099415792,3930,3935,3940,3930,1446
20250313,110500,1093730267,3935,3945,3945,3935,51
20250313,110400,1093529567,3940,3940,3940,3940,0
20250313,110300,1093529567,3940,3935,3940,3935,983
20250313,110200,1089661397,3945,3945,3945,3945,1
20250313,110100,1089657452,3930,3940,3945,3925,609
20250313,110000,1087258272,3925,3930,3935,3925,2887
20250313,105900,1075912357,3950,3940,3950,3925,4034
20250313,105800,1060056702,3940,3945,3945,3940,1067
20250313,105700,1055847722,3950,3950,3950,3950,21
20250313,105600,1055764772,3950,3945,3960,3945,183
20250313,105500,1055042252,3950,3950,3950,3945,1696
20250313,105400,1048347912,3950,3950,3950,3950,1020
20250313,105300,1044318912,3950,3950,3950,3950,14
20250313,105200,1044263612,3950,3950,3950,3950,2266
20250313,105100,1035312912,3950,3970,3975,3950,7668
20250313,105000,1004945867,3970,3970,3970,3970,81
20250313,104900,1004624297,3970,3970,3980,3970,3285
20250313,104800,991582447,3980,3975,3980,3970,858
20250313,104700,988171117,3975,3980,3980,3975,150
20250313,104600,987574365,3980,3980,3980,3980,125
20250313,104500,987076865,3980,3980,3980,3980,131
20250313,104400,986555485,3975,3975,3975,3970,2137
20250313,104300,978061140,3970,3975,3975,3970,1665
20250313,104200,971444245,3975,3975,3977,3975,1011
20250313,104100,967425020,3975,3975,3980,3975,889
20250313,104000,963890745,3975,3980,3980,3975,656
20250313,103900,961280635,3990,3990,3990,3990,0
20250313,103800,961280635,3990,3985,3990,3980,1873
20250313,103700,953824585,3990,3990,3990,3990,10
20250313,103600,953784685,3990,3990,3990,3990,3
20250313,103500,953772715,3980,3985,3985,3980,2001
20250313,103400,945802860,3985,3985,3985,3985,744
20250313,103300,942838020,4005,4005,4005,4005,126
20250313,103200,942333390,4005,4005,4005,4005,0
20250313,103100,942333390,4005,4000,4005,4000,200
20250313,103000,941532480,3985,3997,3997,3985,1200
20250313,102900,936746506,3985,3980,3985,3980,2
20250313,102800,936738541,3985,4010,4010,3985,2052
20250313,102700,928560186,3995,4010,4020,3995,1271
20250313,102600,923477116,3995,4000,4000,3995,955
20250313,102500,919657456,4000,4000,4000,4000,1
20250313,102400,919653456,4020,4002,4020,4002,200
20250313,102300,918850533,4005,4000,4005,4000,591
20250313,102200,916486528,4000,4005,4015,4000,673
20250313,102100,913791348,4005,4020,4020,4005,119
20250313,102000,913314033,4020,4020,4020,4010,334
20250313,101900,911973738,4015,4015,4015,4015,0
20250313,101800,911973738,4015,4015,4015,4015,10
20250313,101700,911933588,4015,4015,4015,4015,197
20250313,101600,911142633,4010,4010,4010,4010,63
20250313,101500,910890003,4005,4015,4015,4005,651
20250313,101400,908279938,4010,4025,4030,4010,201
20250313,101300,907470023,4030,4030,4030,4010,620
20250313,101200,904980133,4030,4025,4035,4025,934
20250313,101100,901212093,4020,3995,4020,3990,2117
20250313,101000,892730368,4000,3990,4000,3990,864
20250313,100900,889275508,3990,3995,4000,3990,1026
20250313,100800,885173163,4000,4000,4000,4000,547
20250313,100700,882985163,3990,3990,3990,3990,1256
20250313,100600,877973723,3990,4000,4000,3990,1004
20250313,100500,873967503,4000,4005,4005,4000,944
20250313,100400,870187033,4005,4010,4010,4005,382
20250313,100300,868656463,4005,4000,4005,4000,874
20250313,100200,865160413,4000,4000,4000,4000,5
20250313,100100,865140413,3990,3990,3990,3990,33
20250313,100000,865008743,4000,3990,4000,3990,295
20250313,095900,863829623,3990,3990,3990,3990,85
20250313,095800,863490473,3990,3990,4000,3990,66
20250313,095700,863226843,4000,3975,4000,3975,402
20250313,095600,861626389,3975,3995,3995,3975,1114
20250313,095500,857190169,3995,3985,3995,3985,221
20250313,095400,856307374,3975,3970,3980,3970,822
20250313,095300,853042174,3975,3990,3990,3975,14688
20250313,095200,794522414,3990,3995,3995,3990,3644
20250313,095100,779980934,4010,4010,4010,4010,0
20250313,095000,779980934,4010,4010,4010,4000,3328
20250313,094900,766668914,4000,4005,4005,4000,766
20250313,094800,763602154,4005,4005,4005,4005,0
20250313,094700,763602154,4005,4005,4005,4005,650
20250313,094600,760998904,4010,4000,4010,4000,217
20250313,094500,760129909,4000,4005,4005,4000,77
20250313,094400,759821854,4005,3995,4005,3995,1628
20250313,094300,753310804,3995,3995,4000,3990,2151
20250313,094200,744717549,3995,3995,3995,3995,56
20250313,094100,744493829,3995,4000,4000,3995,251
20250313,094000,743491004,4000,4000,4000,4000,31
20250313,093900,743367004,4010,3990,4010,3990,484
20250313,093800,741429524,3990,3995,4005,3985,3070
20250313,093700,729176339,3990,3990,3990,3990,151
20250313,093600,728573849,3990,4005,4010,3990,2521
20250313,093500,718493484,4005,4005,4020,4005,318
20250313,093400,717218244,4005,4000,4005,4000,171
20250313,093300,716533954,4005,4010,4010,4005,83
20250313,093200,716201534,4005,4015,4020,4005,452
20250313,093100,714389214,4015,4010,4020,4010,489
20250313,093000,712426674,4020,4020,4020,4010,351
20250313,092900,711015854,4020,4030,4030,4020,2632
20250313,092800,700408904,4035,4030,4035,4020,285
20250313,092700,699262774,4035,4035,4040,4035,1089
20250313,092600,694866549,4020,4030,4030,4010,516
20250313,092500,692793189,4030,4010,4030,4010,1019
20250313,092400,688706899,4000,4060,4060,4000,2023
20250313,092300,680540814,4060,3995,4060,3995,7549
20250313,092200,650075719,4015,3970,4015,3960,8729
20250313,092100,615282194,3965,3990,3990,3955,5885
20250313,092000,591919199,4000,4010,4025,4000,2595
20250313,091900,581524479,4005,4025,4035,4005,1229
20250313,091800,576584879,4025,4055,4055,4025,2004
20250313,091700,568502449,4055,4055,4055,4035,1580
20250313,091600,562105929,4045,4050,4060,4035,3972
20250313,091500,546033269,4050,4065,4070,4050,10675
20250313,091400,502635369,4070,3985,4070,3985,15427
20250313,091300,440429664,3985,3980,3985,3960,2556
20250313,091200,430275954,3985,4000,4000,3980,1609
20250313,091100,423850094,4000,4000,4015,3995,5829
20250313,091000,400524289,4010,4010,4015,4000,1099
20250313,090900,396121654,4010,4000,4015,3990,4992
20250313,090800,376128244,4000,3970,4005,3970,6938
20250313,090700,348472104,3970,3970,3975,3960,1050
20250313,090600,344304209,3975,3960,3990,3960,5616
20250313,090500,321978180,3950,3925,3950,3925,1865
20250313,090400,314633990,3925,3950,3950,3910,6241
20250313,090300,290087620,3955,3960,3970,3955,2121
20250313,090200,281685470,3960,3945,3995,3940,4398
20250313,090100,264240565,3940,3960,3995,3940,30573
20250313,090000,143163350,3960,4045,4050,3950,35702
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 220200 1637713261 3825 3825 3825 3825 4174
3 20250313 220100 1637713261 3825 3825 3825 3825 0
4 20250313 220000 1637713261 3825 3825 3825 3825 0
5 20250313 215900 1637713261 3825 3825 3825 3825 0
6 20250313 215800 1637713261 3825 3825 3825 3825 0
7 20250313 215700 1637713261 3825 3825 3825 3825 0
8 20250313 215600 1637713261 3825 3825 3825 3825 0
9 20250313 215500 1637713261 3825 3825 3825 3825 0
10 20250313 215400 1637713261 3825 3825 3825 3825 0
11 20250313 215300 1637713261 3825 3825 3825 3825 0
12 20250313 215200 1637713261 3825 3825 3825 3825 0
13 20250313 215100 1637713261 3825 3825 3825 3825 0
14 20250313 215000 1637713261 3825 3825 3825 3825 0
15 20250313 214900 1637713261 3825 3825 3825 3825 0
16 20250313 214800 1637713261 3825 3825 3825 3825 0
17 20250313 214700 1637713261 3825 3825 3825 3825 0
18 20250313 214600 1637713261 3825 3825 3825 3825 0
19 20250313 214500 1637713261 3825 3825 3825 3825 0
20 20250313 214400 1637713261 3825 3825 3825 3825 0
21 20250313 214300 1637713261 3825 3825 3825 3825 0
22 20250313 214200 1637713261 3825 3825 3825 3825 0
23 20250313 214100 1637713261 3825 3825 3825 3825 0
24 20250313 214000 1637713261 3825 3825 3825 3825 0
25 20250313 213900 1637713261 3825 3825 3825 3825 0
26 20250313 213800 1637713261 3825 3825 3825 3825 0
27 20250313 213700 1637713261 3825 3825 3825 3825 0
28 20250313 213600 1637713261 3825 3825 3825 3825 0
29 20250313 213500 1637713261 3825 3825 3825 3825 0
30 20250313 213400 1637713261 3825 3825 3825 3825 0
31 20250313 213300 1637713261 3825 3825 3825 3825 0
32 20250313 213200 1637713261 3825 3825 3825 3825 4174
33 20250313 213100 1637713261 3825 3825 3825 3825 0
34 20250313 213000 1637713261 3825 3825 3825 3825 0
35 20250313 212900 1637713261 3825 3825 3825 3825 0
36 20250313 212800 1637713261 3825 3825 3825 3825 0
37 20250313 212700 1637713261 3825 3825 3825 3825 0
38 20250313 212600 1637713261 3825 3825 3825 3825 0
39 20250313 212500 1637713261 3825 3825 3825 3825 0
40 20250313 212400 1637713261 3825 3825 3825 3825 0
41 20250313 212300 1637713261 3825 3825 3825 3825 0
42 20250313 212200 1637713261 3825 3825 3825 3825 0
43 20250313 212100 1637713261 3825 3825 3825 3825 0
44 20250313 212000 1637713261 3825 3825 3825 3825 0
45 20250313 211900 1637713261 3825 3825 3825 3825 0
46 20250313 211800 1637713261 3825 3825 3825 3825 0
47 20250313 211700 1637713261 3825 3825 3825 3825 0
48 20250313 211600 1637713261 3825 3825 3825 3825 0
49 20250313 211500 1637713261 3825 3825 3825 3825 0
50 20250313 211400 1637713261 3825 3825 3825 3825 0
51 20250313 211300 1637713261 3825 3825 3825 3825 0
52 20250313 211200 1637713261 3825 3825 3825 3825 0
53 20250313 211100 1637713261 3825 3825 3825 3825 0
54 20250313 211000 1637713261 3825 3825 3825 3825 0
55 20250313 210900 1637713261 3825 3825 3825 3825 0
56 20250313 210800 1637713261 3825 3825 3825 3825 0
57 20250313 210700 1637713261 3825 3825 3825 3825 0
58 20250313 210600 1637713261 3825 3825 3825 3825 0
59 20250313 210500 1637713261 3825 3825 3825 3825 0
60 20250313 210400 1637713261 3825 3825 3825 3825 0
61 20250313 210300 1637713261 3825 3825 3825 3825 0
62 20250313 210200 1637713261 3825 3825 3825 3825 4174
63 20250313 210100 1637713261 3825 3825 3825 3825 0
64 20250313 210000 1637713261 3825 3825 3825 3825 0
65 20250313 205900 1637713261 3825 3825 3825 3825 0
66 20250313 205800 1637713261 3825 3825 3825 3825 0
67 20250313 205700 1637713261 3825 3825 3825 3825 0
68 20250313 205600 1637713261 3825 3825 3825 3825 0
69 20250313 205500 1637713261 3825 3825 3825 3825 0
70 20250313 205400 1637713261 3825 3825 3825 3825 0
71 20250313 205300 1637713261 3825 3825 3825 3825 0
72 20250313 205200 1637713261 3825 3825 3825 3825 0
73 20250313 205100 1637713261 3825 3825 3825 3825 0
74 20250313 205000 1637713261 3825 3825 3825 3825 0
75 20250313 204900 1637713261 3825 3825 3825 3825 0
76 20250313 204800 1637713261 3825 3825 3825 3825 0
77 20250313 204700 1637713261 3825 3825 3825 3825 0
78 20250313 204600 1637713261 3825 3825 3825 3825 0
79 20250313 204500 1637713261 3825 3825 3825 3825 0
80 20250313 204400 1637713261 3825 3825 3825 3825 0
81 20250313 204300 1637713261 3825 3825 3825 3825 0
82 20250313 204200 1637713261 3825 3825 3825 3825 0
83 20250313 204100 1637713261 3825 3825 3825 3825 0
84 20250313 204000 1637713261 3825 3825 3825 3825 0
85 20250313 203900 1637713261 3825 3825 3825 3825 0
86 20250313 203800 1637713261 3825 3825 3825 3825 0
87 20250313 203700 1637713261 3825 3825 3825 3825 0
88 20250313 203600 1637713261 3825 3825 3825 3825 0
89 20250313 203500 1637713261 3825 3825 3825 3825 0
90 20250313 203400 1637713261 3825 3825 3825 3825 0
91 20250313 203300 1637713261 3825 3825 3825 3825 0
92 20250313 203200 1637713261 3825 3825 3825 3825 4174
93 20250313 203100 1637713261 3825 3825 3825 3825 0
94 20250313 203000 1637713261 3825 3825 3825 3825 0
95 20250313 202900 1637713261 3825 3825 3825 3825 0
96 20250313 202800 1637713261 3825 3825 3825 3825 0
97 20250313 202700 1637713261 3825 3825 3825 3825 0
98 20250313 202600 1637713261 3825 3825 3825 3825 0
99 20250313 202500 1637713261 3825 3825 3825 3825 0
100 20250313 202400 1637713261 3825 3825 3825 3825 0
101 20250313 202300 1637713261 3825 3825 3825 3825 0
102 20250313 202200 1637713261 3825 3825 3825 3825 0
103 20250313 202100 1637713261 3825 3825 3825 3825 0
104 20250313 202000 1637713261 3825 3825 3825 3825 0
105 20250313 201900 1637713261 3825 3825 3825 3825 0
106 20250313 201800 1637713261 3825 3825 3825 3825 0
107 20250313 201700 1637713261 3825 3825 3825 3825 0
108 20250313 201600 1637713261 3825 3825 3825 3825 0
109 20250313 201500 1637713261 3825 3825 3825 3825 0
110 20250313 201400 1637713261 3825 3825 3825 3825 0
111 20250313 201300 1637713261 3825 3825 3825 3825 0
112 20250313 201200 1637713261 3825 3825 3825 3825 0
113 20250313 201100 1637713261 3825 3825 3825 3825 0
114 20250313 201000 1637713261 3825 3825 3825 3825 0
115 20250313 200900 1637713261 3825 3825 3825 3825 0
116 20250313 200800 1637713261 3825 3825 3825 3825 0
117 20250313 200700 1637713261 3825 3825 3825 3825 0
118 20250313 200600 1637713261 3825 3825 3825 3825 0
119 20250313 200500 1637713261 3825 3825 3825 3825 0
120 20250313 200400 1637713261 3825 3825 3825 3825 0
121 20250313 200300 1637713261 3825 3825 3825 3825 0
122 20250313 200200 1637713261 3825 3825 3825 3825 4174
123 20250313 200100 1637713261 3825 3825 3825 3825 0
124 20250313 200000 1637713261 3825 3825 3825 3825 0
125 20250313 195900 1637713261 3825 3825 3825 3825 0
126 20250313 195800 1637713261 3825 3825 3825 3825 0
127 20250313 195700 1637713261 3825 3825 3825 3825 0
128 20250313 195600 1637713261 3825 3825 3825 3825 0
129 20250313 195500 1637713261 3825 3825 3825 3825 0
130 20250313 195400 1637713261 3825 3825 3825 3825 0
131 20250313 195300 1637713261 3825 3825 3825 3825 0
132 20250313 195200 1637713261 3825 3825 3825 3825 0
133 20250313 195100 1637713261 3825 3825 3825 3825 0
134 20250313 195000 1637713261 3825 3825 3825 3825 0
135 20250313 194900 1637713261 3825 3825 3825 3825 0
136 20250313 194800 1637713261 3825 3825 3825 3825 0
137 20250313 194700 1637713261 3825 3825 3825 3825 0
138 20250313 194600 1637713261 3825 3825 3825 3825 0
139 20250313 194500 1637713261 3825 3825 3825 3825 0
140 20250313 194400 1637713261 3825 3825 3825 3825 0
141 20250313 194300 1637713261 3825 3825 3825 3825 0
142 20250313 194200 1637713261 3825 3825 3825 3825 0
143 20250313 194100 1637713261 3825 3825 3825 3825 0
144 20250313 194000 1637713261 3825 3825 3825 3825 0
145 20250313 193900 1637713261 3825 3825 3825 3825 0
146 20250313 193800 1637713261 3825 3825 3825 3825 0
147 20250313 193700 1637713261 3825 3825 3825 3825 0
148 20250313 193600 1637713261 3825 3825 3825 3825 0
149 20250313 193500 1637713261 3825 3825 3825 3825 0
150 20250313 193400 1637713261 3825 3825 3825 3825 0
151 20250313 193300 1637713261 3825 3825 3825 3825 0
152 20250313 193200 1637713261 3825 3825 3825 3825 4174
153 20250313 193100 1637713261 3825 3825 3825 3825 0
154 20250313 193000 1637713261 3825 3825 3825 3825 0
155 20250313 192900 1637713261 3825 3825 3825 3825 0
156 20250313 192800 1637713261 3825 3825 3825 3825 0
157 20250313 192700 1637713261 3825 3825 3825 3825 0
158 20250313 192600 1637713261 3825 3825 3825 3825 0
159 20250313 192500 1637713261 3825 3825 3825 3825 0
160 20250313 192400 1637713261 3825 3825 3825 3825 0
161 20250313 192300 1637713261 3825 3825 3825 3825 0
162 20250313 192200 1637713261 3825 3825 3825 3825 0
163 20250313 192100 1637713261 3825 3825 3825 3825 0
164 20250313 192000 1637713261 3825 3825 3825 3825 0
165 20250313 191900 1637713261 3825 3825 3825 3825 0
166 20250313 191800 1637713261 3825 3825 3825 3825 0
167 20250313 191700 1637713261 3825 3825 3825 3825 0
168 20250313 191600 1637713261 3825 3825 3825 3825 0
169 20250313 191500 1637713261 3825 3825 3825 3825 0
170 20250313 191400 1637713261 3825 3825 3825 3825 0
171 20250313 191300 1637713261 3825 3825 3825 3825 0
172 20250313 191200 1637713261 3825 3825 3825 3825 0
173 20250313 191100 1637713261 3825 3825 3825 3825 0
174 20250313 191000 1637713261 3825 3825 3825 3825 0
175 20250313 190900 1637713261 3825 3825 3825 3825 0
176 20250313 190800 1637713261 3825 3825 3825 3825 0
177 20250313 190700 1637713261 3825 3825 3825 3825 0
178 20250313 190600 1637713261 3825 3825 3825 3825 0
179 20250313 190500 1637713261 3825 3825 3825 3825 0
180 20250313 190400 1637713261 3825 3825 3825 3825 0
181 20250313 190300 1637713261 3825 3825 3825 3825 0
182 20250313 190200 1637713261 3825 3825 3825 3825 4174
183 20250313 190100 1637713261 3825 3825 3825 3825 0
184 20250313 190000 1637713261 3825 3825 3825 3825 0
185 20250313 185900 1637713261 3825 3825 3825 3825 0
186 20250313 185800 1637713261 3825 3825 3825 3825 0
187 20250313 185700 1637713261 3825 3825 3825 3825 0
188 20250313 185600 1637713261 3825 3825 3825 3825 0
189 20250313 185500 1637713261 3825 3825 3825 3825 0
190 20250313 185400 1637713261 3825 3825 3825 3825 0
191 20250313 185300 1637713261 3825 3825 3825 3825 0
192 20250313 185200 1637713261 3825 3825 3825 3825 0
193 20250313 185100 1637713261 3825 3825 3825 3825 0
194 20250313 185000 1637713261 3825 3825 3825 3825 0
195 20250313 184900 1637713261 3825 3825 3825 3825 0
196 20250313 184800 1637713261 3825 3825 3825 3825 0
197 20250313 184700 1637713261 3825 3825 3825 3825 0
198 20250313 184600 1637713261 3825 3825 3825 3825 0
199 20250313 184500 1637713261 3825 3825 3825 3825 0
200 20250313 184400 1637713261 3825 3825 3825 3825 0
201 20250313 184300 1637713261 3825 3825 3825 3825 0
202 20250313 184200 1637713261 3825 3825 3825 3825 0
203 20250313 184100 1637713261 3825 3825 3825 3825 0
204 20250313 184000 1637713261 3825 3825 3825 3825 0
205 20250313 183900 1637713261 3825 3825 3825 3825 0
206 20250313 183800 1637713261 3825 3825 3825 3825 0
207 20250313 183700 1637713261 3825 3825 3825 3825 0
208 20250313 183600 1637713261 3825 3825 3825 3825 0
209 20250313 183500 1637713261 3825 3825 3825 3825 0
210 20250313 183400 1637713261 3825 3825 3825 3825 0
211 20250313 183300 1637713261 3825 3825 3825 3825 0
212 20250313 183200 1637713261 3825 3825 3825 3825 4174
213 20250313 183100 1637713261 3825 3825 3825 3825 0
214 20250313 183000 1637713261 3825 3825 3825 3825 0
215 20250313 182900 1637713261 3825 3825 3825 3825 0
216 20250313 182800 1637713261 3825 3825 3825 3825 0
217 20250313 182700 1637713261 3825 3825 3825 3825 0
218 20250313 182600 1637713261 3825 3825 3825 3825 0
219 20250313 182500 1637713261 3825 3825 3825 3825 0
220 20250313 182400 1637713261 3825 3825 3825 3825 0
221 20250313 182300 1637713261 3825 3825 3825 3825 0
222 20250313 182200 1637713261 3825 3825 3825 3825 0
223 20250313 182100 1637713261 3825 3825 3825 3825 0
224 20250313 182000 1637713261 3825 3825 3825 3825 0
225 20250313 181900 1637713261 3825 3825 3825 3825 0
226 20250313 181800 1637713261 3825 3825 3825 3825 0
227 20250313 181700 1637713261 3825 3825 3825 3825 0
228 20250313 181600 1637713261 3825 3825 3825 3825 0
229 20250313 181500 1637713261 3825 3825 3825 3825 0
230 20250313 181400 1637713261 3825 3825 3825 3825 0
231 20250313 181300 1637713261 3825 3825 3825 3825 0
232 20250313 181200 1637713261 3825 3825 3825 3825 0
233 20250313 181100 1637713261 3825 3825 3825 3825 0
234 20250313 181000 1637713261 3825 3825 3825 3825 0
235 20250313 180900 1637713261 3825 3825 3825 3825 0
236 20250313 180800 1637713261 3825 3825 3825 3825 0
237 20250313 180700 1637713261 3825 3825 3825 3825 0
238 20250313 180600 1637713261 3825 3825 3825 3825 0
239 20250313 180500 1637713261 3825 3825 3825 3825 0
240 20250313 180400 1637713261 3825 3825 3825 3825 0
241 20250313 180300 1637713261 3825 3825 3825 3825 0
242 20250313 180200 1637713261 3825 3825 3825 3825 4174
243 20250313 180100 1637713261 3825 3825 3825 3825 0
244 20250313 180000 1637713261 3825 3825 3825 3825 0
245 20250313 175900 1637713261 3825 3825 3825 3825 0
246 20250313 175800 1637713261 3825 3825 3825 3825 0
247 20250313 175700 1637713261 3825 3825 3825 3825 0
248 20250313 175600 1637713261 3825 3825 3825 3825 0
249 20250313 175500 1637713261 3825 3825 3825 3825 0
250 20250313 175400 1637713261 3825 3825 3825 3825 0
251 20250313 175300 1637713261 3825 3825 3825 3825 0
252 20250313 175200 1637713261 3825 3825 3825 3825 0
253 20250313 175100 1637713261 3825 3825 3825 3825 0
254 20250313 175000 1637713261 3825 3825 3825 3825 0
255 20250313 174900 1637713261 3825 3825 3825 3825 0
256 20250313 174800 1637713261 3825 3825 3825 3825 0
257 20250313 174700 1637713261 3825 3825 3825 3825 0
258 20250313 174600 1637713261 3825 3825 3825 3825 0
259 20250313 174500 1637713261 3825 3825 3825 3825 0
260 20250313 174400 1637713261 3825 3825 3825 3825 0
261 20250313 174300 1637713261 3825 3825 3825 3825 0
262 20250313 174200 1637713261 3825 3825 3825 3825 0
263 20250313 174100 1637713261 3825 3825 3825 3825 0
264 20250313 174000 1637713261 3825 3825 3825 3825 0
265 20250313 173900 1637713261 3825 3825 3825 3825 0
266 20250313 173800 1637713261 3825 3825 3825 3825 0
267 20250313 173700 1637713261 3825 3825 3825 3825 0
268 20250313 173600 1637713261 3825 3825 3825 3825 0
269 20250313 173500 1637713261 3825 3825 3825 3825 0
270 20250313 173400 1637713261 3825 3825 3825 3825 0
271 20250313 173300 1637713261 3825 3825 3825 3825 0
272 20250313 173200 1637713261 3825 3825 3825 3825 4174
273 20250313 173100 1637713261 3825 3825 3825 3825 0
274 20250313 173000 1637713261 3825 3825 3825 3825 0
275 20250313 172900 1637713261 3825 3825 3825 3825 0
276 20250313 172800 1637713261 3825 3825 3825 3825 0
277 20250313 172700 1637713261 3825 3825 3825 3825 0
278 20250313 172600 1637713261 3825 3825 3825 3825 0
279 20250313 172500 1637713261 3825 3825 3825 3825 0
280 20250313 172400 1637713261 3825 3825 3825 3825 0
281 20250313 172300 1637713261 3825 3825 3825 3825 0
282 20250313 172200 1637713261 3825 3825 3825 3825 0
283 20250313 172100 1637713261 3825 3825 3825 3825 0
284 20250313 172000 1637713261 3825 3825 3825 3825 0
285 20250313 171900 1637713261 3825 3825 3825 3825 0
286 20250313 171800 1637713261 3825 3825 3825 3825 0
287 20250313 171700 1637713261 3825 3825 3825 3825 0
288 20250313 171600 1637713261 3825 3825 3825 3825 0
289 20250313 171500 1637713261 3825 3825 3825 3825 0
290 20250313 171400 1637713261 3825 3825 3825 3825 0
291 20250313 171300 1637713261 3825 3825 3825 3825 0
292 20250313 171200 1637713261 3825 3825 3825 3825 0
293 20250313 171100 1637713261 3825 3825 3825 3825 0
294 20250313 171000 1637713261 3825 3825 3825 3825 0
295 20250313 170900 1637713261 3825 3825 3825 3825 0
296 20250313 170800 1637713261 3825 3825 3825 3825 0
297 20250313 170700 1637713261 3825 3825 3825 3825 0
298 20250313 170600 1637713261 3825 3825 3825 3825 0
299 20250313 170500 1637713261 3825 3825 3825 3825 0
300 20250313 170400 1637713261 3825 3825 3825 3825 0
301 20250313 170300 1637713261 3825 3825 3825 3825 0
302 20250313 170200 1637713261 3825 3825 3825 3825 4174
303 20250313 170100 1637713261 3825 3825 3825 3825 0
304 20250313 170000 1637713261 3825 3825 3825 3825 0
305 20250313 165900 1637713261 3825 3825 3825 3825 0
306 20250313 165800 1637713261 3825 3825 3825 3825 0
307 20250313 165700 1637713261 3825 3825 3825 3825 0
308 20250313 165600 1637713261 3825 3825 3825 3825 0
309 20250313 165500 1637713261 3825 3825 3825 3825 0
310 20250313 165400 1637713261 3825 3825 3825 3825 0
311 20250313 165300 1637713261 3825 3825 3825 3825 0
312 20250313 165200 1637713261 3825 3825 3825 3825 0
313 20250313 165100 1637713261 3825 3825 3825 3825 0
314 20250313 165000 1637713261 3825 3825 3825 3825 0
315 20250313 164900 1637713261 3825 3825 3825 3825 0
316 20250313 164800 1637713261 3825 3825 3825 3825 0
317 20250313 164700 1637713261 3825 3825 3825 3825 0
318 20250313 164600 1637713261 3825 3825 3825 3825 0
319 20250313 164500 1637713261 3825 3825 3825 3825 0
320 20250313 164400 1637713261 3825 3825 3825 3825 0
321 20250313 164300 1637713261 3825 3825 3825 3825 0
322 20250313 164200 1637713261 3825 3825 3825 3825 0
323 20250313 164100 1637713261 3825 3825 3825 3825 0
324 20250313 164000 1637713261 3825 3825 3825 3825 0
325 20250313 163900 1637713261 3825 3825 3825 3825 0
326 20250313 163800 1637713261 3825 3825 3825 3825 0
327 20250313 163700 1637713261 3825 3825 3825 3825 0
328 20250313 163600 1637713261 3825 3825 3825 3825 0
329 20250313 163500 1637713261 3825 3825 3825 3825 0
330 20250313 163400 1637713261 3825 3825 3825 3825 0
331 20250313 163300 1637713261 3825 3825 3825 3825 0
332 20250313 163200 1637713261 3825 3825 3825 3825 4174
333 20250313 163100 1637713261 3825 3825 3825 3825 0
334 20250313 163000 1637713261 3825 3825 3825 3825 0
335 20250313 162900 1637713261 3825 3825 3825 3825 0
336 20250313 162800 1637713261 3825 3825 3825 3825 0
337 20250313 162700 1637713261 3825 3825 3825 3825 0
338 20250313 162600 1637713261 3825 3825 3825 3825 0
339 20250313 162500 1637713261 3825 3825 3825 3825 0
340 20250313 162400 1637713261 3825 3825 3825 3825 0
341 20250313 162300 1637713261 3825 3825 3825 3825 0
342 20250313 162200 1637713261 3825 3825 3825 3825 0
343 20250313 162100 1637713261 3825 3825 3825 3825 0
344 20250313 162000 1637713261 3825 3825 3825 3825 0
345 20250313 161900 1637713261 3825 3825 3825 3825 0
346 20250313 161800 1637713261 3825 3825 3825 3825 0
347 20250313 161700 1637713261 3825 3825 3825 3825 0
348 20250313 161600 1637713261 3825 3825 3825 3825 0
349 20250313 161500 1637713261 3825 3825 3825 3825 0
350 20250313 161400 1637713261 3825 3825 3825 3825 0
351 20250313 161300 1637713261 3825 3825 3825 3825 0
352 20250313 161200 1637713261 3825 3825 3825 3825 0
353 20250313 161100 1637713261 3825 3825 3825 3825 0
354 20250313 161000 1637713261 3825 3825 3825 3825 0
355 20250313 160900 1637713261 3825 3825 3825 3825 0
356 20250313 160800 1637713261 3825 3825 3825 3825 0
357 20250313 160700 1637713261 3825 3825 3825 3825 0
358 20250313 160600 1637713261 3825 3825 3825 3825 0
359 20250313 160500 1637713261 3825 3825 3825 3825 0
360 20250313 160400 1637713261 3825 3825 3825 3825 0
361 20250313 160300 1637713261 3825 3825 3825 3825 0
362 20250313 160200 1637713261 3825 3825 3825 3825 4174
363 20250313 160100 1637713261 3825 3825 3825 3825 0
364 20250313 160000 1637713261 3825 3825 3825 3825 0
365 20250313 155900 1637713261 3825 3825 3825 3825 0
366 20250313 155800 1637713261 3825 3825 3825 3825 0
367 20250313 155700 1637713261 3825 3825 3825 3825 0
368 20250313 155600 1637713261 3825 3825 3825 3825 0
369 20250313 155500 1637713261 3825 3825 3825 3825 0
370 20250313 155400 1637713261 3825 3825 3825 3825 0
371 20250313 155300 1637713261 3825 3825 3825 3825 0
372 20250313 155200 1637713261 3825 3825 3825 3825 0
373 20250313 155100 1637713261 3825 3825 3825 3825 0
374 20250313 155000 1637713261 3825 3825 3825 3825 0
375 20250313 154900 1637713261 3825 3825 3825 3825 0
376 20250313 154800 1637713261 3825 3825 3825 3825 0
377 20250313 154700 1637713261 3825 3825 3825 3825 0
378 20250313 154600 1637713261 3825 3825 3825 3825 0
379 20250313 154500 1637713261 3825 3825 3825 3825 0
380 20250313 154400 1637713261 3825 3825 3825 3825 0
381 20250313 154300 1637713261 3825 3825 3825 3825 0
382 20250313 154200 1637713261 3825 3825 3825 3825 0
383 20250313 154100 1637713261 3825 3825 3825 3825 0
384 20250313 154000 1637713261 3825 3825 3825 3825 0
385 20250313 153900 1637713261 3825 3825 3825 3825 0
386 20250313 153800 1637713261 3825 3825 3825 3825 0
387 20250313 153700 1637713261 3825 3825 3825 3825 0
388 20250313 153600 1637713261 3825 3825 3825 3825 0
389 20250313 153500 1637713261 3825 3825 3825 3825 0
390 20250313 153400 1637713261 3825 3825 3825 3825 0
391 20250313 153300 1637713261 3825 3825 3825 3825 0
392 20250313 153200 1637713261 3825 3825 3825 3825 4174
393 20250313 153100 1637713261 3825 3825 3825 3825 0
394 20250313 153000 1637713261 3825 3825 3825 3825 4174
395 20250313 152900 1621747711 3820 3820 3820 3820 0
396 20250313 152800 1621747711 3820 3820 3820 3820 0
397 20250313 152700 1621747711 3820 3820 3820 3820 0
398 20250313 152600 1621747711 3820 3820 3820 3820 0
399 20250313 152500 1621747711 3820 3820 3820 3820 0
400 20250313 152400 1621747711 3820 3820 3820 3820 0
401 20250313 152300 1621747711 3820 3820 3820 3820 0
402 20250313 152200 1621747711 3820 3820 3820 3820 0
403 20250313 152100 1621747711 3820 3820 3820 3820 0
404 20250313 152000 1621747711 3820 3820 3820 3820 0
405 20250313 151900 1621747711 3820 3830 3830 3820 3786
406 20250313 151800 1607266531 3825 3825 3830 3825 507
407 20250313 151700 1605327206 3825 3825 3830 3825 292
408 20250313 151600 1604209891 3825 3820 3825 3820 448
409 20250313 151500 1602496791 3820 3825 3825 3820 2298
410 20250313 151400 1593709761 3825 3820 3825 3820 468
411 20250313 151300 1591921661 3820 3825 3825 3820 150
412 20250313 151200 1591348511 3825 3825 3825 3825 2
413 20250313 151100 1591340861 3835 3825 3835 3825 7
414 20250313 151000 1591314036 3825 3820 3830 3820 699
415 20250313 150900 1588640526 3825 3820 3825 3820 114
416 20250313 150800 1588204611 3820 3825 3825 3820 283
417 20250313 150700 1587122406 3825 3830 3830 3825 2
418 20250313 150600 1587114751 3830 3825 3830 3825 621
419 20250313 150500 1584739176 3825 3835 3835 3825 302
420 20250313 150400 1583583011 3835 3835 3835 3835 0
421 20250313 150300 1583583011 3835 3835 3840 3835 17
422 20250313 150200 1583517746 3830 3830 3830 3825 101
423 20250313 150100 1583131256 3825 3825 3825 3825 0
424 20250313 150000 1583131256 3825 3825 3825 3825 0
425 20250313 145900 1583131256 3825 3825 3825 3825 0
426 20250313 145800 1583131256 3825 3825 3825 3825 1318
427 20250313 145700 1578089906 3825 3830 3830 3825 224
428 20250313 145600 1577231991 3830 3830 3830 3830 96
429 20250313 145500 1576864311 3830 3830 3830 3830 38
430 20250313 145400 1576718771 3825 3825 3825 3825 0
431 20250313 145300 1576718771 3825 3825 3825 3825 106
432 20250313 145200 1576313321 3825 3825 3825 3825 2
433 20250313 145100 1576305671 3820 3820 3820 3820 7181
434 20250313 145000 1548874251 3820 3835 3835 3820 4599
435 20250313 144900 1531285181 3830 3830 3840 3825 571
436 20250313 144800 1529099141 3825 3825 3825 3825 0
437 20250313 144700 1529099141 3825 3840 3840 3825 449
438 20250313 144600 1527379256 3840 3840 3840 3840 1
439 20250313 144500 1527375416 3840 3840 3840 3840 6
440 20250313 144400 1527352376 3835 3850 3850 3835 15
441 20250313 144300 1527294821 3850 3850 3850 3850 0
442 20250313 144200 1527294821 3850 3850 3850 3850 100
443 20250313 144100 1526909821 3850 3850 3850 3850 0
444 20250313 144000 1526909821 3850 3850 3850 3850 0
445 20250313 143900 1526909821 3850 3850 3850 3850 1
446 20250313 143800 1526905971 3850 3855 3855 3850 41
447 20250313 143700 1526747921 3855 3855 3855 3855 2
448 20250313 143600 1526740211 3855 3855 3855 3855 300
449 20250313 143500 1525583711 3860 3835 3860 3830 807
450 20250313 143400 1522492206 3830 3840 3840 3830 1061
451 20250313 143300 1518425506 3840 3840 3840 3840 0
452 20250313 143200 1518425506 3840 3840 3840 3840 0
453 20250313 143100 1518425506 3840 3840 3840 3840 21
454 20250313 143000 1518344866 3835 3850 3850 3835 1157
455 20250313 142900 1513905806 3860 3860 3860 3860 1396
456 20250313 142800 1508517246 3855 3860 3860 3855 13
457 20250313 142700 1508467071 3860 3860 3860 3860 406
458 20250313 142600 1506899911 3860 3850 3860 3850 3102
459 20250313 142500 1494943781 3850 3845 3850 3845 428
460 20250313 142400 1493297936 3845 3835 3845 3835 28
461 20250313 142300 1493190526 3835 3835 3835 3835 0
462 20250313 142200 1493190526 3835 3835 3835 3835 5
463 20250313 142100 1493171351 3835 3835 3835 3835 145
464 20250313 142000 1492615276 3830 3830 3830 3830 3
465 20250313 141900 1492603786 3830 3830 3830 3830 1
466 20250313 141800 1492599956 3835 3835 3835 3830 15
467 20250313 141700 1492542456 3835 3835 3840 3835 349
468 20250313 141600 1491204026 3835 3835 3835 3835 10
469 20250313 141500 1491165676 3830 3845 3845 3830 3
470 20250313 141400 1491154156 3830 3830 3830 3830 10
471 20250313 141300 1491115856 3850 3840 3850 3840 687
472 20250313 141200 1488475491 3840 3835 3840 3830 264
473 20250313 141100 1487462621 3835 3830 3835 3830 202
474 20250313 141000 1486687956 3830 3830 3830 3830 207
475 20250313 140900 1485895146 3830 3835 3835 3830 1342
476 20250313 140800 1480755236 3835 3835 3835 3835 0
477 20250313 140700 1480755236 3835 3830 3835 3830 108
478 20250313 140600 1480341556 3835 3835 3835 3835 0
479 20250313 140500 1480341556 3835 3845 3850 3835 380
480 20250313 140400 1478879856 3830 3830 3830 3830 0
481 20250313 140300 1478879856 3830 3830 3830 3830 0
482 20250313 140200 1478879856 3830 3830 3830 3830 0
483 20250313 140100 1478879856 3830 3830 3830 3830 0
484 20250313 140000 1478879856 3830 3830 3830 3830 100
485 20250313 135900 1478496856 3830 3830 3830 3825 423
486 20250313 135800 1476877326 3845 3845 3845 3845 10
487 20250313 135700 1476838876 3845 3835 3845 3835 20
488 20250313 135600 1476762136 3835 3835 3835 3835 2
489 20250313 135500 1476754466 3825 3825 3825 3825 1
490 20250313 135400 1476750641 3840 3830 3840 3830 1100
491 20250313 135300 1472527641 3845 3845 3845 3845 1
492 20250313 135200 1472523796 3850 3850 3850 3850 0
493 20250313 135100 1472523796 3850 3840 3850 3835 110
494 20250313 135000 1472100751 3840 3840 3840 3840 0
495 20250313 134900 1472100751 3840 3840 3840 3840 17
496 20250313 134800 1472035471 3825 3835 3835 3825 73
497 20250313 134700 1471755526 3825 3825 3825 3825 61
498 20250313 134600 1471522201 3820 3820 3820 3820 0
499 20250313 134500 1471522201 3820 3820 3820 3820 0
500 20250313 134400 1471522201 3820 3820 3830 3820 5361
501 20250313 134300 1451043161 3825 3830 3830 3825 755
502 20250313 134200 1448155281 3830 3830 3830 3825 84
503 20250313 134100 1447833961 3830 3830 3830 3830 7
504 20250313 134000 1447807151 3830 3835 3835 3830 366
505 20250313 133900 1446405366 3830 3830 3830 3830 55
506 20250313 133800 1446194716 3830 3830 3830 3830 0
507 20250313 133700 1446194716 3830 3830 3830 3830 0
508 20250313 133600 1446194716 3830 3830 3830 3830 0
509 20250313 133500 1446194716 3830 3830 3830 3830 98
510 20250313 133400 1445819376 3825 3830 3830 3825 4100
511 20250313 133300 1430136861 3830 3830 3830 3830 706
512 20250313 133200 1427432881 3830 3835 3835 3830 3524
513 20250313 133100 1413935946 3835 3835 3835 3835 1357
514 20250313 133000 1408731851 3840 3840 3840 3840 924
515 20250313 132900 1405183691 3845 3855 3855 3845 1220
516 20250313 132800 1400491726 3855 3855 3855 3855 0
517 20250313 132700 1400491726 3855 3855 3855 3855 0
518 20250313 132600 1400491726 3855 3855 3855 3855 1
519 20250313 132500 1400487871 3850 3850 3850 3850 444
520 20250313 132400 1398778471 3850 3850 3850 3850 1
521 20250313 132300 1398774621 3850 3850 3850 3850 57
522 20250313 132200 1398555171 3850 3850 3850 3850 470
523 20250313 132100 1396745671 3845 3845 3845 3845 0
524 20250313 132000 1396745671 3845 3850 3850 3840 198
525 20250313 131900 1395984801 3850 3850 3850 3850 2
526 20250313 131800 1395977101 3850 3845 3850 3845 169
527 20250313 131700 1395327046 3845 3845 3845 3845 220
528 20250313 131600 1394481146 3845 3845 3845 3845 780
529 20250313 131500 1391482046 3830 3830 3830 3830 40
530 20250313 131400 1391328846 3835 3850 3850 3835 471
531 20250313 131300 1389522546 3855 3855 3855 3855 1
532 20250313 131200 1389518691 3835 3835 3840 3835 229
533 20250313 131100 1388640401 3840 3840 3840 3840 0
534 20250313 131000 1388640401 3840 3840 3840 3840 0
535 20250313 130900 1388640401 3840 3835 3840 3835 2757
536 20250313 130800 1378058771 3835 3840 3840 3835 2639
537 20250313 130700 1367930241 3840 3840 3840 3840 103
538 20250313 130600 1367534721 3840 3840 3840 3840 471
539 20250313 130500 1365726081 3840 3845 3845 3840 185
540 20250313 130400 1365015181 3845 3845 3845 3840 501
541 20250313 130300 1363090041 3845 3855 3855 3845 652
542 20250313 130200 1360583076 3860 3850 3860 3850 100
543 20250313 130100 1360197316 3850 3845 3850 3840 1029
544 20250313 130000 1356241406 3850 3860 3860 3845 1417
545 20250313 125900 1350782476 3860 3860 3860 3860 0
546 20250313 125800 1350782476 3860 3865 3865 3860 43
547 20250313 125700 1350616491 3860 3860 3860 3860 102
548 20250313 125600 1350222771 3860 3860 3860 3860 0
549 20250313 125500 1350222771 3860 3860 3860 3860 301
550 20250313 125400 1349060911 3860 3860 3860 3860 1
551 20250313 125300 1349057051 3855 3855 3855 3855 3
552 20250313 125200 1349045486 3860 3860 3860 3860 0
553 20250313 125100 1349045486 3860 3850 3870 3850 418
554 20250313 125000 1347436096 3850 3850 3850 3850 5
555 20250313 124900 1347416846 3850 3850 3850 3850 500
556 20250313 124800 1345491846 3845 3847 3847 3845 10
557 20250313 124700 1345453378 3840 3845 3850 3840 1033
558 20250313 124600 1341481168 3845 3845 3845 3845 0
559 20250313 124500 1341481168 3845 3855 3855 3845 151
560 20250313 124400 1340900318 3855 3852 3855 3852 2
561 20250313 124300 1340892611 3845 3850 3850 3845 578
562 20250313 124200 1338670196 3850 3850 3850 3850 3
563 20250313 124100 1338658646 3845 3855 3855 3845 485
564 20250313 124000 1336791866 3870 3870 3870 3870 11
565 20250313 123900 1336749296 3870 3875 3875 3860 320
566 20250313 123800 1335509676 3875 3875 3875 3875 10
567 20250313 123700 1335470926 3875 3860 3875 3855 28
568 20250313 123600 1335362851 3860 3860 3860 3860 41
569 20250313 123500 1335204591 3860 3860 3860 3860 327
570 20250313 123400 1333942371 3860 3860 3860 3860 16
571 20250313 123300 1333880611 3860 3860 3860 3860 199
572 20250313 123200 1333112471 3880 3865 3880 3865 43
573 20250313 123100 1332945866 3865 3865 3865 3865 100
574 20250313 123000 1332559366 3885 3865 3885 3865 519
575 20250313 122900 1330553411 3875 3870 3875 3860 401
576 20250313 122800 1329000756 3870 3860 3870 3860 178
577 20250313 122700 1328313646 3860 3855 3860 3855 831
578 20250313 122600 1325109721 3855 3855 3855 3855 46
579 20250313 122500 1324932391 3855 3855 3855 3855 0
580 20250313 122400 1324932391 3855 3855 3855 3855 0
581 20250313 122300 1324932391 3855 3855 3855 3855 0
582 20250313 122200 1324932391 3855 3855 3855 3855 6
583 20250313 122100 1324909261 3855 3845 3855 3845 3
584 20250313 122000 1324897716 3855 3845 3855 3840 21
585 20250313 121900 1324817011 3855 3855 3855 3855 1
586 20250313 121800 1324813156 3855 3855 3855 3855 1
587 20250313 121700 1324809301 3855 3855 3855 3855 1
588 20250313 121600 1324805446 3855 3855 3855 3840 65
589 20250313 121500 1324555801 3855 3840 3855 3835 422
590 20250313 121400 1322933146 3860 3845 3860 3840 3002
591 20250313 121300 1311402626 3840 3840 3865 3835 17922
592 20250313 121200 1242574161 3840 3850 3850 3840 2160
593 20250313 121100 1234268476 3850 3850 3850 3845 2955
594 20250313 121000 1222893541 3850 3850 3850 3850 1072
595 20250313 120900 1218766341 3850 3855 3865 3850 897
596 20250313 120800 1215311256 3855 3865 3865 3855 2088
597 20250313 120700 1207249451 3865 3865 3870 3865 106
598 20250313 120600 1206839751 3865 3885 3885 3865 4625
599 20250313 120500 1188916356 3880 3910 3910 3880 5041
600 20250313 120400 1169272041 3910 3915 3915 3910 139
601 20250313 120300 1168728456 3915 3925 3925 3915 132
602 20250313 120200 1168211551 3925 3915 3925 3915 5
603 20250313 120100 1168191946 3915 3915 3915 3915 0
604 20250313 120000 1168191946 3915 3915 3915 3915 70
605 20250313 115900 1167917896 3925 3925 3925 3925 0
606 20250313 115800 1167917896 3925 3915 3925 3915 51
607 20250313 115700 1167718221 3915 3920 3920 3915 11
608 20250313 115600 1167675106 3910 3910 3910 3910 100
609 20250313 115500 1167284106 3910 3910 3910 3910 13
610 20250313 115400 1167233276 3910 3910 3910 3910 0
611 20250313 115300 1167233276 3910 3910 3910 3910 202
612 20250313 115200 1166443456 3910 3920 3920 3910 457
613 20250313 115100 1164656536 3930 3930 3930 3930 0
614 20250313 115000 1164656536 3930 3930 3930 3930 0
615 20250313 114900 1164656536 3930 3925 3930 3925 15
616 20250313 114800 1164597656 3915 3915 3915 3915 356
617 20250313 114700 1163203916 3915 3905 3915 3900 1759
618 20250313 114600 1156333626 3910 3910 3910 3910 1716
619 20250313 114500 1149624066 3915 3915 3915 3915 2558
620 20250313 114400 1139609496 3920 3920 3920 3920 1741
621 20250313 114300 1132784776 3925 3930 3930 3925 33
622 20250313 114200 1132655236 3925 3925 3925 3925 0
623 20250313 114100 1132655236 3925 3925 3925 3925 700
624 20250313 114000 1129907736 3925 3925 3925 3925 70
625 20250313 113900 1129632986 3925 3930 3930 3925 580
626 20250313 113800 1127355916 3930 3930 3930 3930 403
627 20250313 113700 1125772126 3940 3940 3940 3940 11
628 20250313 113600 1125728786 3930 3930 3930 3930 4
629 20250313 113500 1125713066 3930 3930 3930 3930 25
630 20250313 113400 1125614816 3940 3940 3940 3940 0
631 20250313 113300 1125614816 3940 3940 3940 3940 1
632 20250313 113200 1125610876 3940 3940 3940 3940 1
633 20250313 113100 1125606936 3935 3935 3935 3935 59
634 20250313 113000 1125374771 3935 3945 3945 3935 2
635 20250313 112900 1125366891 3940 3945 3945 3940 117
636 20250313 112800 1124905597 3945 3945 3945 3945 3
637 20250313 112700 1124893762 3930 3930 3930 3930 0
638 20250313 112600 1124893762 3930 3930 3930 3930 47
639 20250313 112500 1124709052 3930 3930 3930 3930 43
640 20250313 112400 1124540062 3925 3925 3925 3925 500
641 20250313 112300 1122577562 3930 3930 3930 3930 0
642 20250313 112200 1122577562 3930 3940 3940 3925 255
643 20250313 112100 1121575712 3930 3935 3935 3930 91
644 20250313 112000 1121217932 3930 3935 3935 3930 437
645 20250313 111900 1119498352 3935 3930 3935 3925 2187
646 20250313 111800 1110905097 3935 3935 3935 3935 1025
647 20250313 111700 1106871722 3950 3950 3950 3950 128
648 20250313 111600 1106366122 3950 3940 3950 3940 168
649 20250313 111500 1105702622 3930 3930 3930 3930 100
650 20250313 111400 1105309622 3930 3945 3945 3930 603
651 20250313 111300 1102935697 3945 3945 3945 3945 0
652 20250313 111200 1102935697 3945 3945 3945 3945 0
653 20250313 111100 1102935697 3945 3945 3955 3945 108
654 20250313 111000 1102508637 3955 3955 3955 3955 11
655 20250313 110900 1102465132 3950 3950 3950 3950 0
656 20250313 110800 1102465132 3950 3950 3950 3950 372
657 20250313 110700 1100995732 3940 3940 3940 3940 401
658 20250313 110600 1099415792 3930 3935 3940 3930 1446
659 20250313 110500 1093730267 3935 3945 3945 3935 51
660 20250313 110400 1093529567 3940 3940 3940 3940 0
661 20250313 110300 1093529567 3940 3935 3940 3935 983
662 20250313 110200 1089661397 3945 3945 3945 3945 1
663 20250313 110100 1089657452 3930 3940 3945 3925 609
664 20250313 110000 1087258272 3925 3930 3935 3925 2887
665 20250313 105900 1075912357 3950 3940 3950 3925 4034
666 20250313 105800 1060056702 3940 3945 3945 3940 1067
667 20250313 105700 1055847722 3950 3950 3950 3950 21
668 20250313 105600 1055764772 3950 3945 3960 3945 183
669 20250313 105500 1055042252 3950 3950 3950 3945 1696
670 20250313 105400 1048347912 3950 3950 3950 3950 1020
671 20250313 105300 1044318912 3950 3950 3950 3950 14
672 20250313 105200 1044263612 3950 3950 3950 3950 2266
673 20250313 105100 1035312912 3950 3970 3975 3950 7668
674 20250313 105000 1004945867 3970 3970 3970 3970 81
675 20250313 104900 1004624297 3970 3970 3980 3970 3285
676 20250313 104800 991582447 3980 3975 3980 3970 858
677 20250313 104700 988171117 3975 3980 3980 3975 150
678 20250313 104600 987574365 3980 3980 3980 3980 125
679 20250313 104500 987076865 3980 3980 3980 3980 131
680 20250313 104400 986555485 3975 3975 3975 3970 2137
681 20250313 104300 978061140 3970 3975 3975 3970 1665
682 20250313 104200 971444245 3975 3975 3977 3975 1011
683 20250313 104100 967425020 3975 3975 3980 3975 889
684 20250313 104000 963890745 3975 3980 3980 3975 656
685 20250313 103900 961280635 3990 3990 3990 3990 0
686 20250313 103800 961280635 3990 3985 3990 3980 1873
687 20250313 103700 953824585 3990 3990 3990 3990 10
688 20250313 103600 953784685 3990 3990 3990 3990 3
689 20250313 103500 953772715 3980 3985 3985 3980 2001
690 20250313 103400 945802860 3985 3985 3985 3985 744
691 20250313 103300 942838020 4005 4005 4005 4005 126
692 20250313 103200 942333390 4005 4005 4005 4005 0
693 20250313 103100 942333390 4005 4000 4005 4000 200
694 20250313 103000 941532480 3985 3997 3997 3985 1200
695 20250313 102900 936746506 3985 3980 3985 3980 2
696 20250313 102800 936738541 3985 4010 4010 3985 2052
697 20250313 102700 928560186 3995 4010 4020 3995 1271
698 20250313 102600 923477116 3995 4000 4000 3995 955
699 20250313 102500 919657456 4000 4000 4000 4000 1
700 20250313 102400 919653456 4020 4002 4020 4002 200
701 20250313 102300 918850533 4005 4000 4005 4000 591
702 20250313 102200 916486528 4000 4005 4015 4000 673
703 20250313 102100 913791348 4005 4020 4020 4005 119
704 20250313 102000 913314033 4020 4020 4020 4010 334
705 20250313 101900 911973738 4015 4015 4015 4015 0
706 20250313 101800 911973738 4015 4015 4015 4015 10
707 20250313 101700 911933588 4015 4015 4015 4015 197
708 20250313 101600 911142633 4010 4010 4010 4010 63
709 20250313 101500 910890003 4005 4015 4015 4005 651
710 20250313 101400 908279938 4010 4025 4030 4010 201
711 20250313 101300 907470023 4030 4030 4030 4010 620
712 20250313 101200 904980133 4030 4025 4035 4025 934
713 20250313 101100 901212093 4020 3995 4020 3990 2117
714 20250313 101000 892730368 4000 3990 4000 3990 864
715 20250313 100900 889275508 3990 3995 4000 3990 1026
716 20250313 100800 885173163 4000 4000 4000 4000 547
717 20250313 100700 882985163 3990 3990 3990 3990 1256
718 20250313 100600 877973723 3990 4000 4000 3990 1004
719 20250313 100500 873967503 4000 4005 4005 4000 944
720 20250313 100400 870187033 4005 4010 4010 4005 382
721 20250313 100300 868656463 4005 4000 4005 4000 874
722 20250313 100200 865160413 4000 4000 4000 4000 5
723 20250313 100100 865140413 3990 3990 3990 3990 33
724 20250313 100000 865008743 4000 3990 4000 3990 295
725 20250313 095900 863829623 3990 3990 3990 3990 85
726 20250313 095800 863490473 3990 3990 4000 3990 66
727 20250313 095700 863226843 4000 3975 4000 3975 402
728 20250313 095600 861626389 3975 3995 3995 3975 1114
729 20250313 095500 857190169 3995 3985 3995 3985 221
730 20250313 095400 856307374 3975 3970 3980 3970 822
731 20250313 095300 853042174 3975 3990 3990 3975 14688
732 20250313 095200 794522414 3990 3995 3995 3990 3644
733 20250313 095100 779980934 4010 4010 4010 4010 0
734 20250313 095000 779980934 4010 4010 4010 4000 3328
735 20250313 094900 766668914 4000 4005 4005 4000 766
736 20250313 094800 763602154 4005 4005 4005 4005 0
737 20250313 094700 763602154 4005 4005 4005 4005 650
738 20250313 094600 760998904 4010 4000 4010 4000 217
739 20250313 094500 760129909 4000 4005 4005 4000 77
740 20250313 094400 759821854 4005 3995 4005 3995 1628
741 20250313 094300 753310804 3995 3995 4000 3990 2151
742 20250313 094200 744717549 3995 3995 3995 3995 56
743 20250313 094100 744493829 3995 4000 4000 3995 251
744 20250313 094000 743491004 4000 4000 4000 4000 31
745 20250313 093900 743367004 4010 3990 4010 3990 484
746 20250313 093800 741429524 3990 3995 4005 3985 3070
747 20250313 093700 729176339 3990 3990 3990 3990 151
748 20250313 093600 728573849 3990 4005 4010 3990 2521
749 20250313 093500 718493484 4005 4005 4020 4005 318
750 20250313 093400 717218244 4005 4000 4005 4000 171
751 20250313 093300 716533954 4005 4010 4010 4005 83
752 20250313 093200 716201534 4005 4015 4020 4005 452
753 20250313 093100 714389214 4015 4010 4020 4010 489
754 20250313 093000 712426674 4020 4020 4020 4010 351
755 20250313 092900 711015854 4020 4030 4030 4020 2632
756 20250313 092800 700408904 4035 4030 4035 4020 285
757 20250313 092700 699262774 4035 4035 4040 4035 1089
758 20250313 092600 694866549 4020 4030 4030 4010 516
759 20250313 092500 692793189 4030 4010 4030 4010 1019
760 20250313 092400 688706899 4000 4060 4060 4000 2023
761 20250313 092300 680540814 4060 3995 4060 3995 7549
762 20250313 092200 650075719 4015 3970 4015 3960 8729
763 20250313 092100 615282194 3965 3990 3990 3955 5885
764 20250313 092000 591919199 4000 4010 4025 4000 2595
765 20250313 091900 581524479 4005 4025 4035 4005 1229
766 20250313 091800 576584879 4025 4055 4055 4025 2004
767 20250313 091700 568502449 4055 4055 4055 4035 1580
768 20250313 091600 562105929 4045 4050 4060 4035 3972
769 20250313 091500 546033269 4050 4065 4070 4050 10675
770 20250313 091400 502635369 4070 3985 4070 3985 15427
771 20250313 091300 440429664 3985 3980 3985 3960 2556
772 20250313 091200 430275954 3985 4000 4000 3980 1609
773 20250313 091100 423850094 4000 4000 4015 3995 5829
774 20250313 091000 400524289 4010 4010 4015 4000 1099
775 20250313 090900 396121654 4010 4000 4015 3990 4992
776 20250313 090800 376128244 4000 3970 4005 3970 6938
777 20250313 090700 348472104 3970 3970 3975 3960 1050
778 20250313 090600 344304209 3975 3960 3990 3960 5616
779 20250313 090500 321978180 3950 3925 3950 3925 1865
780 20250313 090400 314633990 3925 3950 3950 3910 6241
781 20250313 090300 290087620 3955 3960 3970 3955 2121
782 20250313 090200 281685470 3960 3945 3995 3940 4398
783 20250313 090100 264240565 3940 3960 3995 3940 30573
784 20250313 090000 143163350 3960 4045 4050 3950 35702