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

658
078520/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195600,364915860,7170,7170,7170,7170,724
20250313,195500,364915860,7170,7170,7170,7170,0
20250313,195400,364915860,7170,7170,7170,7170,0
20250313,195300,364915860,7170,7170,7170,7170,0
20250313,195200,364915860,7170,7170,7170,7170,0
20250313,195100,364915860,7170,7170,7170,7170,0
20250313,195000,364915860,7170,7170,7170,7170,0
20250313,194900,364915860,7170,7170,7170,7170,0
20250313,194800,364915860,7170,7170,7170,7170,0
20250313,194700,364915860,7170,7170,7170,7170,0
20250313,194600,364915860,7170,7170,7170,7170,0
20250313,194500,364915860,7170,7170,7170,7170,0
20250313,194400,364915860,7170,7170,7170,7170,0
20250313,194300,364915860,7170,7170,7170,7170,0
20250313,194200,364915860,7170,7170,7170,7170,0
20250313,194100,364915860,7170,7170,7170,7170,0
20250313,194000,364915860,7170,7170,7170,7170,0
20250313,193900,364915860,7170,7170,7170,7170,0
20250313,193800,364915860,7170,7170,7170,7170,0
20250313,193700,364915860,7170,7170,7170,7170,0
20250313,193600,364915860,7170,7170,7170,7170,0
20250313,193500,364915860,7170,7170,7170,7170,0
20250313,193400,364915860,7170,7170,7170,7170,0
20250313,193300,364915860,7170,7170,7170,7170,0
20250313,193200,364915860,7170,7170,7170,7170,0
20250313,193100,364915860,7170,7170,7170,7170,0
20250313,193000,364915860,7170,7170,7170,7170,0
20250313,192900,364915860,7170,7170,7170,7170,0
20250313,192800,364915860,7170,7170,7170,7170,0
20250313,192700,364915860,7170,7170,7170,7170,0
20250313,192600,364915860,7170,7170,7170,7170,724
20250313,192500,364915860,7170,7170,7170,7170,0
20250313,192400,364915860,7170,7170,7170,7170,0
20250313,192300,364915860,7170,7170,7170,7170,0
20250313,192200,364915860,7170,7170,7170,7170,0
20250313,192100,364915860,7170,7170,7170,7170,0
20250313,192000,364915860,7170,7170,7170,7170,0
20250313,191900,364915860,7170,7170,7170,7170,0
20250313,191800,364915860,7170,7170,7170,7170,0
20250313,191700,364915860,7170,7170,7170,7170,0
20250313,191600,364915860,7170,7170,7170,7170,0
20250313,191500,364915860,7170,7170,7170,7170,0
20250313,191400,364915860,7170,7170,7170,7170,0
20250313,191300,364915860,7170,7170,7170,7170,0
20250313,191200,364915860,7170,7170,7170,7170,0
20250313,191100,364915860,7170,7170,7170,7170,0
20250313,191000,364915860,7170,7170,7170,7170,0
20250313,190900,364915860,7170,7170,7170,7170,0
20250313,190800,364915860,7170,7170,7170,7170,0
20250313,190700,364915860,7170,7170,7170,7170,0
20250313,190600,364915860,7170,7170,7170,7170,0
20250313,190500,364915860,7170,7170,7170,7170,0
20250313,190400,364915860,7170,7170,7170,7170,0
20250313,190300,364915860,7170,7170,7170,7170,0
20250313,190200,364915860,7170,7170,7170,7170,0
20250313,190100,364915860,7170,7170,7170,7170,0
20250313,190000,364915860,7170,7170,7170,7170,0
20250313,185900,364915860,7170,7170,7170,7170,0
20250313,185800,364915860,7170,7170,7170,7170,0
20250313,185700,364915860,7170,7170,7170,7170,0
20250313,185600,364915860,7170,7170,7170,7170,724
20250313,185500,364915860,7170,7170,7170,7170,0
20250313,185400,364915860,7170,7170,7170,7170,0
20250313,185300,364915860,7170,7170,7170,7170,0
20250313,185200,364915860,7170,7170,7170,7170,0
20250313,185100,364915860,7170,7170,7170,7170,0
20250313,185000,364915860,7170,7170,7170,7170,0
20250313,184900,364915860,7170,7170,7170,7170,0
20250313,184800,364915860,7170,7170,7170,7170,0
20250313,184700,364915860,7170,7170,7170,7170,0
20250313,184600,364915860,7170,7170,7170,7170,0
20250313,184500,364915860,7170,7170,7170,7170,0
20250313,184400,364915860,7170,7170,7170,7170,0
20250313,184300,364915860,7170,7170,7170,7170,0
20250313,184200,364915860,7170,7170,7170,7170,0
20250313,184100,364915860,7170,7170,7170,7170,0
20250313,184000,364915860,7170,7170,7170,7170,0
20250313,183900,364915860,7170,7170,7170,7170,0
20250313,183800,364915860,7170,7170,7170,7170,0
20250313,183700,364915860,7170,7170,7170,7170,0
20250313,183600,364915860,7170,7170,7170,7170,0
20250313,183500,364915860,7170,7170,7170,7170,0
20250313,183400,364915860,7170,7170,7170,7170,0
20250313,183300,364915860,7170,7170,7170,7170,0
20250313,183200,364915860,7170,7170,7170,7170,0
20250313,183100,364915860,7170,7170,7170,7170,0
20250313,183000,364915860,7170,7170,7170,7170,0
20250313,182900,364915860,7170,7170,7170,7170,0
20250313,182800,364915860,7170,7170,7170,7170,0
20250313,182700,364915860,7170,7170,7170,7170,0
20250313,182600,364915860,7170,7170,7170,7170,724
20250313,182500,364915860,7170,7170,7170,7170,0
20250313,182400,364915860,7170,7170,7170,7170,0
20250313,182300,364915860,7170,7170,7170,7170,0
20250313,182200,364915860,7170,7170,7170,7170,0
20250313,182100,364915860,7170,7170,7170,7170,0
20250313,182000,364915860,7170,7170,7170,7170,0
20250313,181900,364915860,7170,7170,7170,7170,0
20250313,181800,364915860,7170,7170,7170,7170,0
20250313,181700,364915860,7170,7170,7170,7170,0
20250313,181600,364915860,7170,7170,7170,7170,0
20250313,181500,364915860,7170,7170,7170,7170,0
20250313,181400,364915860,7170,7170,7170,7170,0
20250313,181300,364915860,7170,7170,7170,7170,0
20250313,181200,364915860,7170,7170,7170,7170,0
20250313,181100,364915860,7170,7170,7170,7170,0
20250313,181000,364915860,7170,7170,7170,7170,0
20250313,180900,364915860,7170,7170,7170,7170,0
20250313,180800,364915860,7170,7170,7170,7170,0
20250313,180700,364915860,7170,7170,7170,7170,0
20250313,180600,364915860,7170,7170,7170,7170,0
20250313,180500,364915860,7170,7170,7170,7170,0
20250313,180400,364915860,7170,7170,7170,7170,0
20250313,180300,364915860,7170,7170,7170,7170,0
20250313,180200,364915860,7170,7170,7170,7170,0
20250313,180100,364915860,7170,7170,7170,7170,0
20250313,180000,364915860,7170,7170,7170,7170,0
20250313,175900,364915860,7170,7170,7170,7170,0
20250313,175800,364915860,7170,7170,7170,7170,0
20250313,175700,364915860,7170,7170,7170,7170,0
20250313,175600,364915860,7170,7170,7170,7170,724
20250313,175500,364915860,7170,7170,7170,7170,0
20250313,175400,364915860,7170,7170,7170,7170,0
20250313,175300,364915860,7170,7170,7170,7170,0
20250313,175200,364915860,7170,7170,7170,7170,0
20250313,175100,364915860,7170,7170,7170,7170,0
20250313,175000,364915860,7170,7170,7170,7170,0
20250313,174900,364915860,7170,7170,7170,7170,0
20250313,174800,364915860,7170,7170,7170,7170,0
20250313,174700,364915860,7170,7170,7170,7170,0
20250313,174600,364915860,7170,7170,7170,7170,0
20250313,174500,364915860,7170,7170,7170,7170,0
20250313,174400,364915860,7170,7170,7170,7170,0
20250313,174300,364915860,7170,7170,7170,7170,0
20250313,174200,364915860,7170,7170,7170,7170,0
20250313,174100,364915860,7170,7170,7170,7170,0
20250313,174000,364915860,7170,7170,7170,7170,0
20250313,173900,364915860,7170,7170,7170,7170,0
20250313,173800,364915860,7170,7170,7170,7170,0
20250313,173700,364915860,7170,7170,7170,7170,0
20250313,173600,364915860,7170,7170,7170,7170,0
20250313,173500,364915860,7170,7170,7170,7170,0
20250313,173400,364915860,7170,7170,7170,7170,0
20250313,173300,364915860,7170,7170,7170,7170,0
20250313,173200,364915860,7170,7170,7170,7170,0
20250313,173100,364915860,7170,7170,7170,7170,0
20250313,173000,364915860,7170,7170,7170,7170,0
20250313,172900,364915860,7170,7170,7170,7170,0
20250313,172800,364915860,7170,7170,7170,7170,0
20250313,172700,364915860,7170,7170,7170,7170,0
20250313,172600,364915860,7170,7170,7170,7170,724
20250313,172500,364915860,7170,7170,7170,7170,0
20250313,172400,364915860,7170,7170,7170,7170,0
20250313,172300,364915860,7170,7170,7170,7170,0
20250313,172200,364915860,7170,7170,7170,7170,0
20250313,172100,364915860,7170,7170,7170,7170,0
20250313,172000,364915860,7170,7170,7170,7170,0
20250313,171900,364915860,7170,7170,7170,7170,0
20250313,171800,364915860,7170,7170,7170,7170,0
20250313,171700,364915860,7170,7170,7170,7170,0
20250313,171600,364915860,7170,7170,7170,7170,0
20250313,171500,364915860,7170,7170,7170,7170,0
20250313,171400,364915860,7170,7170,7170,7170,0
20250313,171300,364915860,7170,7170,7170,7170,0
20250313,171200,364915860,7170,7170,7170,7170,0
20250313,171100,364915860,7170,7170,7170,7170,0
20250313,171000,364915860,7170,7170,7170,7170,0
20250313,170900,364915860,7170,7170,7170,7170,0
20250313,170800,364915860,7170,7170,7170,7170,0
20250313,170700,364915860,7170,7170,7170,7170,0
20250313,170600,364915860,7170,7170,7170,7170,0
20250313,170500,364915860,7170,7170,7170,7170,0
20250313,170400,364915860,7170,7170,7170,7170,0
20250313,170300,364915860,7170,7170,7170,7170,0
20250313,170200,364915860,7170,7170,7170,7170,0
20250313,170100,364915860,7170,7170,7170,7170,0
20250313,170000,364915860,7170,7170,7170,7170,0
20250313,165900,364915860,7170,7170,7170,7170,0
20250313,165800,364915860,7170,7170,7170,7170,0
20250313,165700,364915860,7170,7170,7170,7170,0
20250313,165600,364915860,7170,7170,7170,7170,724
20250313,165500,364915860,7170,7170,7170,7170,0
20250313,165400,364915860,7170,7170,7170,7170,0
20250313,165300,364915860,7170,7170,7170,7170,0
20250313,165200,364915860,7170,7170,7170,7170,0
20250313,165100,364915860,7170,7170,7170,7170,0
20250313,165000,364915860,7170,7170,7170,7170,0
20250313,164900,364915860,7170,7170,7170,7170,0
20250313,164800,364915860,7170,7170,7170,7170,0
20250313,164700,364915860,7170,7170,7170,7170,0
20250313,164600,364915860,7170,7170,7170,7170,0
20250313,164500,364915860,7170,7170,7170,7170,0
20250313,164400,364915860,7170,7170,7170,7170,0
20250313,164300,364915860,7170,7170,7170,7170,0
20250313,164200,364915860,7170,7170,7170,7170,0
20250313,164100,364915860,7170,7170,7170,7170,0
20250313,164000,364915860,7170,7170,7170,7170,0
20250313,163900,364915860,7170,7170,7170,7170,0
20250313,163800,364915860,7170,7170,7170,7170,0
20250313,163700,364915860,7170,7170,7170,7170,0
20250313,163600,364915860,7170,7170,7170,7170,0
20250313,163500,364915860,7170,7170,7170,7170,0
20250313,163400,364915860,7170,7170,7170,7170,0
20250313,163300,364915860,7170,7170,7170,7170,0
20250313,163200,364915860,7170,7170,7170,7170,0
20250313,163100,364915860,7170,7170,7170,7170,0
20250313,163000,364915860,7170,7170,7170,7170,0
20250313,162900,364915860,7170,7170,7170,7170,0
20250313,162800,364915860,7170,7170,7170,7170,0
20250313,162700,364915860,7170,7170,7170,7170,0
20250313,162600,364915860,7170,7170,7170,7170,724
20250313,162500,364915860,7170,7170,7170,7170,0
20250313,162400,364915860,7170,7170,7170,7170,0
20250313,162300,364915860,7170,7170,7170,7170,0
20250313,162200,364915860,7170,7170,7170,7170,0
20250313,162100,364915860,7170,7170,7170,7170,0
20250313,162000,364915860,7170,7170,7170,7170,0
20250313,161900,364915860,7170,7170,7170,7170,0
20250313,161800,364915860,7170,7170,7170,7170,0
20250313,161700,364915860,7170,7170,7170,7170,0
20250313,161600,364915860,7170,7170,7170,7170,0
20250313,161500,364915860,7170,7170,7170,7170,0
20250313,161400,364915860,7170,7170,7170,7170,0
20250313,161300,364915860,7170,7170,7170,7170,0
20250313,161200,364915860,7170,7170,7170,7170,0
20250313,161100,364915860,7170,7170,7170,7170,0
20250313,161000,364915860,7170,7170,7170,7170,0
20250313,160900,364915860,7170,7170,7170,7170,0
20250313,160800,364915860,7170,7170,7170,7170,0
20250313,160700,364915860,7170,7170,7170,7170,0
20250313,160600,364915860,7170,7170,7170,7170,0
20250313,160500,364915860,7170,7170,7170,7170,0
20250313,160400,364915860,7170,7170,7170,7170,0
20250313,160300,364915860,7170,7170,7170,7170,0
20250313,160200,364915860,7170,7170,7170,7170,0
20250313,160100,364915860,7170,7170,7170,7170,0
20250313,160000,364915860,7170,7170,7170,7170,0
20250313,155900,364915860,7170,7170,7170,7170,0
20250313,155800,364915860,7170,7170,7170,7170,0
20250313,155700,364915860,7170,7170,7170,7170,0
20250313,155600,364915860,7170,7170,7170,7170,724
20250313,155500,364915860,7170,7170,7170,7170,0
20250313,155400,364915860,7170,7170,7170,7170,0
20250313,155300,364915860,7170,7170,7170,7170,0
20250313,155200,364915860,7170,7170,7170,7170,0
20250313,155100,364915860,7170,7170,7170,7170,0
20250313,155000,364915860,7170,7170,7170,7170,0
20250313,154900,364915860,7170,7170,7170,7170,0
20250313,154800,364915860,7170,7170,7170,7170,0
20250313,154700,364915860,7170,7170,7170,7170,0
20250313,154600,364915860,7170,7170,7170,7170,0
20250313,154500,364915860,7170,7170,7170,7170,0
20250313,154400,364915860,7170,7170,7170,7170,0
20250313,154300,364915860,7170,7170,7170,7170,0
20250313,154200,364915860,7170,7170,7170,7170,0
20250313,154100,364915860,7170,7170,7170,7170,0
20250313,154000,364915860,7170,7170,7170,7170,0
20250313,153900,364915860,7170,7170,7170,7170,0
20250313,153800,364915860,7170,7170,7170,7170,0
20250313,153700,364915860,7170,7170,7170,7170,0
20250313,153600,364915860,7170,7170,7170,7170,0
20250313,153500,364915860,7170,7170,7170,7170,0
20250313,153400,364915860,7170,7170,7170,7170,0
20250313,153300,364915860,7170,7170,7170,7170,0
20250313,153200,364915860,7170,7170,7170,7170,0
20250313,153100,364915860,7170,7170,7170,7170,0
20250313,153000,364915860,7170,7170,7170,7170,724
20250313,152900,359724780,7200,7200,7200,7200,0
20250313,152800,359724780,7200,7200,7200,7200,0
20250313,152700,359724780,7200,7200,7200,7200,0
20250313,152600,359724780,7200,7200,7200,7200,0
20250313,152500,359724780,7200,7200,7200,7200,0
20250313,152400,359724780,7200,7200,7200,7200,0
20250313,152300,359724780,7200,7200,7200,7200,0
20250313,152200,359724780,7200,7200,7200,7200,0
20250313,152100,359724780,7200,7200,7200,7200,0
20250313,152000,359724780,7200,7200,7200,7200,0
20250313,151900,359724780,7200,7200,7200,7200,0
20250313,151800,359724780,7200,7200,7200,7200,0
20250313,151700,359724780,7200,7200,7200,7200,0
20250313,151600,359724780,7200,7200,7200,7200,6
20250313,151500,359681580,7210,7210,7210,7210,0
20250313,151400,359681580,7210,7210,7210,7210,0
20250313,151300,359681580,7210,7210,7210,7210,50
20250313,151200,359321080,7210,7210,7210,7210,0
20250313,151100,359321080,7210,7210,7210,7210,1
20250313,151000,359313870,7210,7210,7210,7210,0
20250313,150900,359313870,7210,7210,7210,7210,1
20250313,150800,359306660,7200,7200,7200,7200,0
20250313,150700,359306660,7200,7200,7200,7200,0
20250313,150600,359306660,7200,7200,7200,7200,0
20250313,150500,359306660,7200,7200,7200,7200,51
20250313,150400,358939460,7210,7210,7210,7210,0
20250313,150300,358939460,7210,7210,7210,7210,9
20250313,150200,358874570,7190,7190,7190,7190,0
20250313,150100,358874570,7190,7190,7190,7190,50
20250313,150000,358515070,7190,7190,7190,7190,0
20250313,145900,358515070,7190,7190,7190,7190,0
20250313,145800,358515070,7190,7200,7200,7190,150
20250313,145700,357436530,7210,7210,7210,7210,0
20250313,145600,357436530,7210,7210,7210,7210,0
20250313,145500,357436530,7210,7210,7210,7210,0
20250313,145400,357436530,7210,7210,7210,7210,0
20250313,145300,357436530,7210,7210,7210,7210,0
20250313,145200,357436530,7210,7210,7210,7210,3
20250313,145100,357414900,7220,7220,7220,7220,1
20250313,145000,357407680,7200,7200,7200,7200,324
20250313,144900,355074880,7200,7220,7220,7200,789
20250313,144800,349394060,7210,7210,7210,7210,30
20250313,144700,349177760,7210,7220,7220,7200,328
20250313,144600,346815480,7220,7210,7220,7210,2
20250313,144500,346801050,7220,7220,7220,7220,0
20250313,144400,346801050,7220,7220,7220,7220,0
20250313,144300,346801050,7220,7220,7220,7220,0
20250313,144200,346801050,7220,7220,7220,7220,0
20250313,144100,346801050,7220,7220,7220,7220,1
20250313,144000,346793830,7220,7220,7220,7220,0
20250313,143900,346793830,7220,7220,7220,7220,0
20250313,143800,346793830,7220,7220,7220,7220,0
20250313,143700,346793830,7220,7220,7220,7220,0
20250313,143600,346793830,7220,7220,7220,7220,0
20250313,143500,346793830,7220,7220,7220,7220,1
20250313,143400,346786610,7180,7180,7180,7180,0
20250313,143300,346786610,7180,7200,7200,7180,1746
20250313,143200,334230390,7200,7200,7200,7190,252
20250313,143100,332418490,7190,7190,7190,7190,1
20250313,143000,332411300,7200,7210,7210,7200,2
20250313,142900,332396890,7210,7180,7210,7180,55
20250313,142800,332000900,7200,7200,7200,7200,1
20250313,142700,331993700,7190,7190,7190,7190,231
20250313,142600,330332810,7190,7190,7190,7190,0
20250313,142500,330332810,7190,7190,7190,7190,0
20250313,142400,330332810,7190,7190,7190,7190,1
20250313,142300,330325620,7190,7190,7190,7190,0
20250313,142200,330325620,7190,7190,7190,7190,0
20250313,142100,330325620,7190,7190,7190,7190,0
20250313,142000,330325620,7190,7190,7190,7190,1
20250313,141900,330318430,7190,7190,7190,7190,0
20250313,141800,330318430,7190,7190,7190,7190,1
20250313,141700,330311240,7180,7160,7180,7160,96
20250313,141600,329622960,7170,7170,7170,7170,300
20250313,141500,327471960,7180,7180,7180,7180,4
20250313,141400,327443240,7180,7180,7180,7180,0
20250313,141300,327443240,7180,7180,7180,7180,88
20250313,141200,326811400,7180,7180,7180,7180,0
20250313,141100,326811400,7180,7180,7180,7180,0
20250313,141000,326811400,7180,7180,7180,7180,50
20250313,140900,326452400,7200,7200,7200,7200,0
20250313,140800,326452400,7200,7200,7200,7200,0
20250313,140700,326452400,7200,7200,7200,7200,443
20250313,140600,323262800,7200,7200,7200,7200,157
20250313,140500,322132400,7200,7200,7200,7200,581
20250313,140400,317949200,7200,7190,7200,7190,5
20250313,140300,317913210,7200,7190,7200,7190,3
20250313,140200,317891630,7190,7190,7190,7190,0
20250313,140100,317891630,7190,7190,7190,7190,1
20250313,140000,317884440,7180,7180,7180,7180,0
20250313,135900,317884440,7180,7180,7180,7180,0
20250313,135800,317884440,7180,7180,7180,7145,1928
20250313,135700,304087380,7180,7190,7190,7180,452
20250313,135600,300840190,7190,7190,7190,7190,0
20250313,135500,300840190,7190,7190,7190,7180,209
20250313,135400,299338440,7190,7190,7190,7190,0
20250313,135300,299338440,7190,7200,7200,7190,1007
20250313,135200,292097600,7200,7200,7200,7200,0
20250313,135100,292097600,7200,7200,7200,7200,1
20250313,135000,292090400,7220,7220,7220,7220,0
20250313,134900,292090400,7220,7220,7220,7220,0
20250313,134800,292090400,7220,7220,7220,7220,10
20250313,134700,292018200,7200,7200,7200,7200,0
20250313,134600,292018200,7200,7200,7200,7200,1
20250313,134500,292011000,7200,7200,7200,7190,404
20250313,134400,289105200,7220,7220,7220,7220,1
20250313,134300,289097980,7190,7190,7190,7190,0
20250313,134200,289097980,7190,7190,7190,7190,0
20250313,134100,289097980,7190,7190,7190,7190,0
20250313,134000,289097980,7190,7190,7190,7190,0
20250313,133900,289097980,7190,7190,7190,7190,0
20250313,133800,289097980,7190,7190,7190,7190,110
20250313,133700,288307080,7200,7200,7200,7200,0
20250313,133600,288307080,7200,7190,7200,7190,202
20250313,133500,286854680,7200,7200,7200,7200,808
20250313,133400,281037080,7200,7200,7200,7200,0
20250313,133300,281037080,7200,7200,7200,7200,0
20250313,133200,281037080,7200,7210,7210,7200,1005
20250313,133100,273800650,7220,7220,7220,7220,0
20250313,133000,273800650,7220,7220,7220,7210,2002
20250313,132900,259362500,7220,7230,7230,7220,301
20250313,132800,257189260,7230,7230,7230,7230,4
20250313,132700,257160340,7220,7220,7220,7220,111
20250313,132600,256358920,7220,7220,7220,7220,445
20250313,132500,253146020,7240,7240,7240,7240,0
20250313,132400,253146020,7240,7240,7240,7240,0
20250313,132300,253146020,7240,7240,7240,7240,0
20250313,132200,253146020,7240,7240,7240,7240,0
20250313,132100,253146020,7240,7240,7240,7240,1
20250313,132000,253138780,7240,7240,7240,7240,0
20250313,131900,253138780,7240,7240,7240,7240,0
20250313,131800,253138780,7240,7240,7240,7240,0
20250313,131700,253138780,7240,7240,7240,7240,0
20250313,131600,253138780,7240,7240,7240,7240,5
20250313,131500,253102580,7230,7230,7230,7230,0
20250313,131400,253102580,7230,7230,7230,7230,0
20250313,131300,253102580,7230,7230,7230,7230,0
20250313,131200,253102580,7230,7240,7240,7230,50
20250313,131100,252740980,7240,7240,7240,7240,0
20250313,131000,252740980,7240,7240,7240,7240,0
20250313,130900,252740980,7240,7240,7240,7240,1
20250313,130800,252733740,7220,7220,7220,7220,0
20250313,130700,252733740,7220,7220,7220,7220,13
20250313,130600,252639880,7220,7220,7220,7220,0
20250313,130500,252639880,7220,7220,7220,7220,0
20250313,130400,252639880,7220,7230,7230,7220,440
20250313,130300,249462600,7250,7250,7250,7250,0
20250313,130200,249462600,7250,7250,7250,7250,0
20250313,130100,249462600,7250,7250,7250,7250,0
20250313,130000,249462600,7250,7250,7250,7250,23
20250313,125900,249295850,7230,7230,7230,7230,0
20250313,125800,249295850,7230,7230,7230,7230,0
20250313,125700,249295850,7230,7250,7250,7230,351
20250313,125600,246757660,7250,7250,7250,7250,0
20250313,125500,246757660,7250,7250,7250,7250,23
20250313,125400,246590910,7230,7230,7230,7230,0
20250313,125300,246590910,7230,7250,7250,7230,745
20250313,125200,241200100,7230,7230,7230,7230,0
20250313,125100,241200100,7230,7240,7240,7230,554
20250313,125000,237193600,7260,7260,7260,7260,23
20250313,124900,237026620,7260,7260,7260,7260,0
20250313,124800,237026620,7260,7260,7260,7260,23
20250313,124700,236859640,7260,7260,7260,7260,0
20250313,124600,236859640,7260,7260,7260,7260,22
20250313,124500,236699920,7260,7260,7260,7260,5
20250313,124400,236663620,7230,7230,7230,7230,286
20250313,124300,234595840,7240,7230,7240,7230,436
20250313,124200,231442060,7230,7260,7260,7230,4632
20250313,124100,197920980,7260,7260,7260,7260,0
20250313,124000,197920980,7260,7260,7260,7260,23
20250313,123900,197754000,7260,7260,7260,7260,3
20250313,123800,197732220,7260,7270,7270,7240,67
20250313,123700,197245850,7270,7260,7270,7260,2326
20250313,123600,180357950,7260,7260,7260,7260,0
20250313,123500,180357950,7260,7250,7260,7250,633
20250313,123400,175768470,7250,7250,7250,7250,0
20250313,123300,175768470,7250,7250,7250,7250,23
20250313,123200,175601720,7250,7250,7250,7250,1
20250313,123100,175594470,7240,7240,7240,7240,200
20250313,123000,174146470,7240,7240,7240,7240,154
20250313,122900,173031510,7240,7240,7240,7240,3
20250313,122800,173009790,7240,7250,7250,7240,187
20250313,122700,171655680,7250,7250,7250,7250,0
20250313,122600,171655680,7250,7250,7250,7250,10
20250313,122500,171583180,7250,7250,7250,7250,23
20250313,122400,171416430,7240,7240,7240,7240,611
20250313,122300,166992790,7250,7250,7250,7250,23
20250313,122200,166826040,7250,7250,7250,7250,0
20250313,122100,166826040,7250,7260,7260,7250,103
20250313,122000,166079060,7260,7260,7260,7260,1
20250313,121900,166071800,7250,7250,7250,7250,320
20250313,121800,163751800,7260,7260,7260,7260,22
20250313,121700,163592080,7260,7260,7260,7260,0
20250313,121600,163592080,7260,7260,7260,7260,23
20250313,121500,163425100,7260,7260,7260,7260,0
20250313,121400,163425100,7260,7260,7260,7260,40
20250313,121300,163134700,7260,7260,7260,7260,23
20250313,121200,162967720,7260,7260,7260,7260,1
20250313,121100,162960460,7260,7260,7260,7260,23
20250313,121000,162793480,7260,7260,7260,7260,0
20250313,120900,162793480,7260,7260,7260,7260,23
20250313,120800,162626500,7240,7240,7240,7240,322
20250313,120700,160295220,7260,7260,7260,7260,0
20250313,120600,160295220,7260,7260,7260,7260,22
20250313,120500,160135500,7240,7240,7240,7240,120
20250313,120400,159266700,7260,7260,7260,7260,23
20250313,120300,159099720,7240,7250,7250,7240,120
20250313,120200,158230890,7260,7260,7260,7260,0
20250313,120100,158230890,7260,7260,7260,7260,23
20250313,120000,158063910,7260,7260,7260,7260,0
20250313,115900,158063910,7260,7260,7260,7260,25
20250313,115800,157882410,7260,7260,7260,7260,0
20250313,115700,157882410,7260,7260,7260,7260,0
20250313,115600,157882410,7260,7260,7260,7260,23
20250313,115500,157715430,7250,7250,7250,7250,70
20250313,115400,157207930,7260,7260,7260,7260,22
20250313,115300,157048210,7260,7260,7260,7260,1
20250313,115200,157040950,7260,7260,7260,7260,23
20250313,115100,156873970,7260,7260,7260,7260,0
20250313,115000,156873970,7260,7260,7260,7260,0
20250313,114900,156873970,7260,7260,7260,7260,23
20250313,114800,156706990,7260,7260,7260,7260,0
20250313,114700,156706990,7260,7260,7260,7260,179
20250313,114600,155407450,7260,7260,7260,7260,0
20250313,114500,155407450,7260,7260,7260,7260,0
20250313,114400,155407450,7260,7260,7260,7260,23
20250313,114300,155240470,7260,7260,7260,7260,0
20250313,114200,155240470,7260,7260,7260,7260,22
20250313,114100,155080750,7250,7250,7250,7250,0
20250313,114000,155080750,7250,7250,7250,7250,23
20250313,113900,154914000,7250,7250,7250,7250,50
20250313,113800,154551500,7250,7250,7250,7250,150
20250313,113700,153464000,7250,7250,7250,7250,26
20250313,113600,153275500,7250,7250,7250,7250,0
20250313,113500,153275500,7250,7250,7250,7250,23
20250313,113400,153108750,7240,7250,7250,7240,2
20250313,113300,153094260,7240,7250,7250,7240,42
20250313,113200,152789770,7250,7250,7250,7250,153
20250313,113100,151680520,7250,7250,7250,7250,4
20250313,113000,151651520,7250,7250,7250,7250,26
20250313,112900,151463020,7250,7240,7250,7240,51
20250313,112800,151093770,7250,7250,7250,7250,0
20250313,112700,151093770,7250,7250,7250,7250,23
20250313,112600,150927020,7250,7250,7250,7250,0
20250313,112500,150927020,7250,7250,7250,7250,23
20250313,112400,150760270,7250,7250,7250,7250,0
20250313,112300,150760270,7250,7250,7250,7250,23
20250313,112200,150593520,7250,7250,7250,7250,55
20250313,112100,150194770,7260,7260,7260,7260,10
20250313,112000,150122170,7260,7240,7260,7240,27
20250313,111900,149926230,7250,7250,7250,7250,2
20250313,111800,149911730,7250,7250,7250,7250,72
20250313,111700,149389730,7240,7230,7240,7230,235
20250313,111600,147690630,7230,7230,7230,7230,3
20250313,111500,147668940,7240,7230,7240,7230,323
20250313,111400,145333420,7240,7240,7240,7240,114
20250313,111300,144508060,7250,7250,7250,7250,23
20250313,111200,144341310,7250,7250,7250,7250,0
20250313,111100,144341310,7250,7250,7250,7250,23
20250313,111000,144174560,7250,7250,7250,7250,24
20250313,110900,144000560,7260,7260,7260,7260,0
20250313,110800,144000560,7260,7260,7260,7260,23
20250313,110700,143833580,7260,7260,7260,7260,0
20250313,110600,143833580,7260,7260,7260,7260,22
20250313,110500,143673860,7260,7260,7260,7260,20
20250313,110400,143528660,7260,7260,7260,7260,0
20250313,110300,143528660,7260,7260,7260,7260,23
20250313,110200,143361680,7260,7260,7260,7260,0
20250313,110100,143361680,7260,7260,7260,7260,48
20250313,110000,143013200,7260,7260,7260,7260,0
20250313,105900,143013200,7260,7260,7260,7260,0
20250313,105800,143013200,7260,7260,7260,7260,23
20250313,105700,142846220,7260,7260,7260,7260,0
20250313,105600,142846220,7260,7260,7260,7260,23
20250313,105500,142679240,7250,7250,7250,7250,139
20250313,105400,141671490,7250,7250,7250,7250,22
20250313,105300,141511990,7250,7250,7250,7250,0
20250313,105200,141511990,7250,7240,7250,7240,21
20250313,105100,141359940,7250,7250,7250,7250,23
20250313,105000,141193190,7250,7250,7250,7250,0
20250313,104900,141193190,7250,7250,7250,7250,23
20250313,104800,141026440,7250,7250,7250,7250,5
20250313,104700,140990190,7240,7250,7250,7240,5
20250313,104600,140953960,7250,7250,7250,7250,23
20250313,104500,140787210,7250,7250,7250,7250,0
20250313,104400,140787210,7250,7250,7250,7250,27
20250313,104300,140591460,7230,7230,7230,7230,118
20250313,104200,139738320,7230,7260,7260,7230,1860
20250313,104100,126273310,7250,7250,7250,7250,313
20250313,104000,124004060,7260,7260,7260,7260,0
20250313,103900,124004060,7260,7250,7260,7250,111
20250313,103800,123199090,7260,7260,7260,7260,42
20250313,103700,122894170,7270,7270,7270,7270,23
20250313,103600,122726960,7270,7270,7270,7270,0
20250313,103500,122726960,7270,7270,7270,7270,36
20250313,103400,122465240,7270,7270,7270,7270,23
20250313,103300,122298030,7270,7270,7270,7270,0
20250313,103200,122298030,7270,7270,7270,7270,23
20250313,103100,122130820,7270,7270,7270,7270,0
20250313,103000,122130820,7270,7270,7270,7270,1
20250313,102900,122123550,7270,7270,7270,7270,23
20250313,102800,121956340,7270,7270,7270,7270,1
20250313,102700,121949070,7270,7270,7270,7270,22
20250313,102600,121789130,7260,7260,7260,7260,11
20250313,102500,121709270,7270,7260,7270,7260,34
20250313,102400,121462420,7260,7260,7260,7260,0
20250313,102300,121462420,7260,7270,7270,7260,33
20250313,102200,121222730,7270,7270,7270,7270,25
20250313,102100,121040980,7270,7270,7270,7270,0
20250313,102000,121040980,7270,7270,7270,7270,23
20250313,101900,120873770,7270,7270,7270,7270,0
20250313,101800,120873770,7270,7270,7270,7270,2
20250313,101700,120859230,7270,7270,7270,7270,25
20250313,101600,120677480,7250,7250,7250,7250,1
20250313,101500,120670230,7270,7270,7270,7270,27
20250313,101400,120473940,7270,7260,7270,7250,210
20250313,101300,118951220,7270,7270,7270,7270,24
20250313,101200,118776740,7270,7270,7270,7270,1
20250313,101100,118769470,7270,7270,7270,7270,101
20250313,101000,118035200,7270,7250,7270,7250,85
20250313,100900,117418470,7270,7270,7270,7270,10
20250313,100800,117345770,7270,7270,7270,7270,24
20250313,100700,117171290,7270,7270,7270,7270,0
20250313,100600,117171290,7270,7250,7270,7250,231
20250313,100500,115496520,7260,7270,7270,7260,25
20250313,100400,115314790,7250,7250,7260,7250,294
20250313,100300,113183280,7260,7260,7260,7250,29
20250313,100200,112972770,7260,7260,7260,7260,639
20250313,100100,108333630,7270,7270,7270,7270,38
20250313,100000,108057370,7270,7270,7270,7270,19
20250313,095900,107919240,7270,7270,7270,7270,702
20250313,095800,102815700,7270,7260,7270,7260,545
20250313,095700,98858760,7260,7260,7260,7260,363
20250313,095600,96223380,7260,7260,7260,7260,23
20250313,095500,96056400,7250,7250,7250,7250,15
20250313,095400,95947650,7250,7250,7250,7250,30
20250313,095300,95730150,7260,7260,7260,7260,23
20250313,095200,95563170,7260,7260,7260,7260,13
20250313,095100,95468790,7250,7260,7260,7250,273
20250313,095000,93489310,7260,7260,7260,7260,11
20250313,094900,93409450,7250,7250,7250,7250,414
20250313,094800,90407950,7250,7250,7250,7250,55
20250313,094700,90009200,7250,7250,7250,7250,23
20250313,094600,89842450,7250,7250,7250,7250,34
20250313,094500,89595950,7250,7250,7250,7250,0
20250313,094400,89595950,7250,7250,7250,7250,33
20250313,094300,89356700,7250,7250,7250,7250,50
20250313,094200,88994200,7250,7250,7250,7250,6
20250313,094100,88950700,7250,7250,7250,7250,24
20250313,094000,88776700,7240,7240,7240,7240,0
20250313,093900,88776700,7240,7250,7250,7240,154
20250313,093800,87661500,7250,7250,7250,7250,0
20250313,093700,87661500,7250,7240,7250,7230,51
20250313,093600,87292620,7250,7250,7250,7250,26
20250313,093500,87104120,7260,7250,7260,7250,175
20250313,093400,85835350,7250,7260,7260,7250,101
20250313,093300,85102140,7260,7260,7260,7260,1697
20250313,093200,72781920,7230,7240,7240,7230,961
20250313,093100,65833590,7260,7260,7260,7240,46
20250313,093000,65500050,7250,7260,7260,7230,184
20250313,092900,64168140,7230,7260,7260,7230,24
20250313,092800,63993930,7260,7260,7260,7260,0
20250313,092700,63993930,7260,7250,7260,7250,62
20250313,092600,63544040,7250,7250,7250,7250,46
20250313,092500,63210540,7250,7230,7250,7230,4
20250313,092400,63181580,7250,7250,7250,7250,46
20250313,092300,62848080,7230,7230,7230,7230,0
20250313,092200,62848080,7230,7250,7250,7230,493
20250313,092100,59283230,7250,7270,7270,7240,363
20250313,092000,56650760,7270,7270,7270,7270,0
20250313,091900,56650760,7270,7270,7270,7270,23
20250313,091800,56483550,7270,7260,7270,7260,110
20250313,091700,55684350,7260,7260,7260,7260,23
20250313,091600,55517370,7250,7240,7250,7240,92
20250313,091500,54851280,7260,7260,7260,7260,23
20250313,091400,54684300,7210,7260,7260,7210,999
20250313,091300,47471000,7260,7260,7260,7260,0
20250313,091200,47471000,7260,7260,7260,7260,27
20250313,091100,47274980,7230,7240,7280,7230,1700
20250313,091000,34972850,7240,7280,7280,7240,27
20250313,090900,34776450,7240,7240,7240,7240,553
20250313,090800,30772730,7240,7250,7250,7240,323
20250313,090700,28432060,7280,7280,7280,7280,60
20250313,090600,27995260,7290,7280,7290,7280,743
20250313,090500,22583620,7280,7260,7280,7220,815
20250313,090400,16664890,7220,7230,7230,7220,182
20250313,090300,15349780,7250,7250,7250,7250,40
20250313,090200,15059780,7260,7260,7260,7260,23
20250313,090100,14892800,7250,7250,7260,7250,1467
20250313,090000,4256200,7250,7260,7260,7220,587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195600 364915860 7170 7170 7170 7170 724
3 20250313 195500 364915860 7170 7170 7170 7170 0
4 20250313 195400 364915860 7170 7170 7170 7170 0
5 20250313 195300 364915860 7170 7170 7170 7170 0
6 20250313 195200 364915860 7170 7170 7170 7170 0
7 20250313 195100 364915860 7170 7170 7170 7170 0
8 20250313 195000 364915860 7170 7170 7170 7170 0
9 20250313 194900 364915860 7170 7170 7170 7170 0
10 20250313 194800 364915860 7170 7170 7170 7170 0
11 20250313 194700 364915860 7170 7170 7170 7170 0
12 20250313 194600 364915860 7170 7170 7170 7170 0
13 20250313 194500 364915860 7170 7170 7170 7170 0
14 20250313 194400 364915860 7170 7170 7170 7170 0
15 20250313 194300 364915860 7170 7170 7170 7170 0
16 20250313 194200 364915860 7170 7170 7170 7170 0
17 20250313 194100 364915860 7170 7170 7170 7170 0
18 20250313 194000 364915860 7170 7170 7170 7170 0
19 20250313 193900 364915860 7170 7170 7170 7170 0
20 20250313 193800 364915860 7170 7170 7170 7170 0
21 20250313 193700 364915860 7170 7170 7170 7170 0
22 20250313 193600 364915860 7170 7170 7170 7170 0
23 20250313 193500 364915860 7170 7170 7170 7170 0
24 20250313 193400 364915860 7170 7170 7170 7170 0
25 20250313 193300 364915860 7170 7170 7170 7170 0
26 20250313 193200 364915860 7170 7170 7170 7170 0
27 20250313 193100 364915860 7170 7170 7170 7170 0
28 20250313 193000 364915860 7170 7170 7170 7170 0
29 20250313 192900 364915860 7170 7170 7170 7170 0
30 20250313 192800 364915860 7170 7170 7170 7170 0
31 20250313 192700 364915860 7170 7170 7170 7170 0
32 20250313 192600 364915860 7170 7170 7170 7170 724
33 20250313 192500 364915860 7170 7170 7170 7170 0
34 20250313 192400 364915860 7170 7170 7170 7170 0
35 20250313 192300 364915860 7170 7170 7170 7170 0
36 20250313 192200 364915860 7170 7170 7170 7170 0
37 20250313 192100 364915860 7170 7170 7170 7170 0
38 20250313 192000 364915860 7170 7170 7170 7170 0
39 20250313 191900 364915860 7170 7170 7170 7170 0
40 20250313 191800 364915860 7170 7170 7170 7170 0
41 20250313 191700 364915860 7170 7170 7170 7170 0
42 20250313 191600 364915860 7170 7170 7170 7170 0
43 20250313 191500 364915860 7170 7170 7170 7170 0
44 20250313 191400 364915860 7170 7170 7170 7170 0
45 20250313 191300 364915860 7170 7170 7170 7170 0
46 20250313 191200 364915860 7170 7170 7170 7170 0
47 20250313 191100 364915860 7170 7170 7170 7170 0
48 20250313 191000 364915860 7170 7170 7170 7170 0
49 20250313 190900 364915860 7170 7170 7170 7170 0
50 20250313 190800 364915860 7170 7170 7170 7170 0
51 20250313 190700 364915860 7170 7170 7170 7170 0
52 20250313 190600 364915860 7170 7170 7170 7170 0
53 20250313 190500 364915860 7170 7170 7170 7170 0
54 20250313 190400 364915860 7170 7170 7170 7170 0
55 20250313 190300 364915860 7170 7170 7170 7170 0
56 20250313 190200 364915860 7170 7170 7170 7170 0
57 20250313 190100 364915860 7170 7170 7170 7170 0
58 20250313 190000 364915860 7170 7170 7170 7170 0
59 20250313 185900 364915860 7170 7170 7170 7170 0
60 20250313 185800 364915860 7170 7170 7170 7170 0
61 20250313 185700 364915860 7170 7170 7170 7170 0
62 20250313 185600 364915860 7170 7170 7170 7170 724
63 20250313 185500 364915860 7170 7170 7170 7170 0
64 20250313 185400 364915860 7170 7170 7170 7170 0
65 20250313 185300 364915860 7170 7170 7170 7170 0
66 20250313 185200 364915860 7170 7170 7170 7170 0
67 20250313 185100 364915860 7170 7170 7170 7170 0
68 20250313 185000 364915860 7170 7170 7170 7170 0
69 20250313 184900 364915860 7170 7170 7170 7170 0
70 20250313 184800 364915860 7170 7170 7170 7170 0
71 20250313 184700 364915860 7170 7170 7170 7170 0
72 20250313 184600 364915860 7170 7170 7170 7170 0
73 20250313 184500 364915860 7170 7170 7170 7170 0
74 20250313 184400 364915860 7170 7170 7170 7170 0
75 20250313 184300 364915860 7170 7170 7170 7170 0
76 20250313 184200 364915860 7170 7170 7170 7170 0
77 20250313 184100 364915860 7170 7170 7170 7170 0
78 20250313 184000 364915860 7170 7170 7170 7170 0
79 20250313 183900 364915860 7170 7170 7170 7170 0
80 20250313 183800 364915860 7170 7170 7170 7170 0
81 20250313 183700 364915860 7170 7170 7170 7170 0
82 20250313 183600 364915860 7170 7170 7170 7170 0
83 20250313 183500 364915860 7170 7170 7170 7170 0
84 20250313 183400 364915860 7170 7170 7170 7170 0
85 20250313 183300 364915860 7170 7170 7170 7170 0
86 20250313 183200 364915860 7170 7170 7170 7170 0
87 20250313 183100 364915860 7170 7170 7170 7170 0
88 20250313 183000 364915860 7170 7170 7170 7170 0
89 20250313 182900 364915860 7170 7170 7170 7170 0
90 20250313 182800 364915860 7170 7170 7170 7170 0
91 20250313 182700 364915860 7170 7170 7170 7170 0
92 20250313 182600 364915860 7170 7170 7170 7170 724
93 20250313 182500 364915860 7170 7170 7170 7170 0
94 20250313 182400 364915860 7170 7170 7170 7170 0
95 20250313 182300 364915860 7170 7170 7170 7170 0
96 20250313 182200 364915860 7170 7170 7170 7170 0
97 20250313 182100 364915860 7170 7170 7170 7170 0
98 20250313 182000 364915860 7170 7170 7170 7170 0
99 20250313 181900 364915860 7170 7170 7170 7170 0
100 20250313 181800 364915860 7170 7170 7170 7170 0
101 20250313 181700 364915860 7170 7170 7170 7170 0
102 20250313 181600 364915860 7170 7170 7170 7170 0
103 20250313 181500 364915860 7170 7170 7170 7170 0
104 20250313 181400 364915860 7170 7170 7170 7170 0
105 20250313 181300 364915860 7170 7170 7170 7170 0
106 20250313 181200 364915860 7170 7170 7170 7170 0
107 20250313 181100 364915860 7170 7170 7170 7170 0
108 20250313 181000 364915860 7170 7170 7170 7170 0
109 20250313 180900 364915860 7170 7170 7170 7170 0
110 20250313 180800 364915860 7170 7170 7170 7170 0
111 20250313 180700 364915860 7170 7170 7170 7170 0
112 20250313 180600 364915860 7170 7170 7170 7170 0
113 20250313 180500 364915860 7170 7170 7170 7170 0
114 20250313 180400 364915860 7170 7170 7170 7170 0
115 20250313 180300 364915860 7170 7170 7170 7170 0
116 20250313 180200 364915860 7170 7170 7170 7170 0
117 20250313 180100 364915860 7170 7170 7170 7170 0
118 20250313 180000 364915860 7170 7170 7170 7170 0
119 20250313 175900 364915860 7170 7170 7170 7170 0
120 20250313 175800 364915860 7170 7170 7170 7170 0
121 20250313 175700 364915860 7170 7170 7170 7170 0
122 20250313 175600 364915860 7170 7170 7170 7170 724
123 20250313 175500 364915860 7170 7170 7170 7170 0
124 20250313 175400 364915860 7170 7170 7170 7170 0
125 20250313 175300 364915860 7170 7170 7170 7170 0
126 20250313 175200 364915860 7170 7170 7170 7170 0
127 20250313 175100 364915860 7170 7170 7170 7170 0
128 20250313 175000 364915860 7170 7170 7170 7170 0
129 20250313 174900 364915860 7170 7170 7170 7170 0
130 20250313 174800 364915860 7170 7170 7170 7170 0
131 20250313 174700 364915860 7170 7170 7170 7170 0
132 20250313 174600 364915860 7170 7170 7170 7170 0
133 20250313 174500 364915860 7170 7170 7170 7170 0
134 20250313 174400 364915860 7170 7170 7170 7170 0
135 20250313 174300 364915860 7170 7170 7170 7170 0
136 20250313 174200 364915860 7170 7170 7170 7170 0
137 20250313 174100 364915860 7170 7170 7170 7170 0
138 20250313 174000 364915860 7170 7170 7170 7170 0
139 20250313 173900 364915860 7170 7170 7170 7170 0
140 20250313 173800 364915860 7170 7170 7170 7170 0
141 20250313 173700 364915860 7170 7170 7170 7170 0
142 20250313 173600 364915860 7170 7170 7170 7170 0
143 20250313 173500 364915860 7170 7170 7170 7170 0
144 20250313 173400 364915860 7170 7170 7170 7170 0
145 20250313 173300 364915860 7170 7170 7170 7170 0
146 20250313 173200 364915860 7170 7170 7170 7170 0
147 20250313 173100 364915860 7170 7170 7170 7170 0
148 20250313 173000 364915860 7170 7170 7170 7170 0
149 20250313 172900 364915860 7170 7170 7170 7170 0
150 20250313 172800 364915860 7170 7170 7170 7170 0
151 20250313 172700 364915860 7170 7170 7170 7170 0
152 20250313 172600 364915860 7170 7170 7170 7170 724
153 20250313 172500 364915860 7170 7170 7170 7170 0
154 20250313 172400 364915860 7170 7170 7170 7170 0
155 20250313 172300 364915860 7170 7170 7170 7170 0
156 20250313 172200 364915860 7170 7170 7170 7170 0
157 20250313 172100 364915860 7170 7170 7170 7170 0
158 20250313 172000 364915860 7170 7170 7170 7170 0
159 20250313 171900 364915860 7170 7170 7170 7170 0
160 20250313 171800 364915860 7170 7170 7170 7170 0
161 20250313 171700 364915860 7170 7170 7170 7170 0
162 20250313 171600 364915860 7170 7170 7170 7170 0
163 20250313 171500 364915860 7170 7170 7170 7170 0
164 20250313 171400 364915860 7170 7170 7170 7170 0
165 20250313 171300 364915860 7170 7170 7170 7170 0
166 20250313 171200 364915860 7170 7170 7170 7170 0
167 20250313 171100 364915860 7170 7170 7170 7170 0
168 20250313 171000 364915860 7170 7170 7170 7170 0
169 20250313 170900 364915860 7170 7170 7170 7170 0
170 20250313 170800 364915860 7170 7170 7170 7170 0
171 20250313 170700 364915860 7170 7170 7170 7170 0
172 20250313 170600 364915860 7170 7170 7170 7170 0
173 20250313 170500 364915860 7170 7170 7170 7170 0
174 20250313 170400 364915860 7170 7170 7170 7170 0
175 20250313 170300 364915860 7170 7170 7170 7170 0
176 20250313 170200 364915860 7170 7170 7170 7170 0
177 20250313 170100 364915860 7170 7170 7170 7170 0
178 20250313 170000 364915860 7170 7170 7170 7170 0
179 20250313 165900 364915860 7170 7170 7170 7170 0
180 20250313 165800 364915860 7170 7170 7170 7170 0
181 20250313 165700 364915860 7170 7170 7170 7170 0
182 20250313 165600 364915860 7170 7170 7170 7170 724
183 20250313 165500 364915860 7170 7170 7170 7170 0
184 20250313 165400 364915860 7170 7170 7170 7170 0
185 20250313 165300 364915860 7170 7170 7170 7170 0
186 20250313 165200 364915860 7170 7170 7170 7170 0
187 20250313 165100 364915860 7170 7170 7170 7170 0
188 20250313 165000 364915860 7170 7170 7170 7170 0
189 20250313 164900 364915860 7170 7170 7170 7170 0
190 20250313 164800 364915860 7170 7170 7170 7170 0
191 20250313 164700 364915860 7170 7170 7170 7170 0
192 20250313 164600 364915860 7170 7170 7170 7170 0
193 20250313 164500 364915860 7170 7170 7170 7170 0
194 20250313 164400 364915860 7170 7170 7170 7170 0
195 20250313 164300 364915860 7170 7170 7170 7170 0
196 20250313 164200 364915860 7170 7170 7170 7170 0
197 20250313 164100 364915860 7170 7170 7170 7170 0
198 20250313 164000 364915860 7170 7170 7170 7170 0
199 20250313 163900 364915860 7170 7170 7170 7170 0
200 20250313 163800 364915860 7170 7170 7170 7170 0
201 20250313 163700 364915860 7170 7170 7170 7170 0
202 20250313 163600 364915860 7170 7170 7170 7170 0
203 20250313 163500 364915860 7170 7170 7170 7170 0
204 20250313 163400 364915860 7170 7170 7170 7170 0
205 20250313 163300 364915860 7170 7170 7170 7170 0
206 20250313 163200 364915860 7170 7170 7170 7170 0
207 20250313 163100 364915860 7170 7170 7170 7170 0
208 20250313 163000 364915860 7170 7170 7170 7170 0
209 20250313 162900 364915860 7170 7170 7170 7170 0
210 20250313 162800 364915860 7170 7170 7170 7170 0
211 20250313 162700 364915860 7170 7170 7170 7170 0
212 20250313 162600 364915860 7170 7170 7170 7170 724
213 20250313 162500 364915860 7170 7170 7170 7170 0
214 20250313 162400 364915860 7170 7170 7170 7170 0
215 20250313 162300 364915860 7170 7170 7170 7170 0
216 20250313 162200 364915860 7170 7170 7170 7170 0
217 20250313 162100 364915860 7170 7170 7170 7170 0
218 20250313 162000 364915860 7170 7170 7170 7170 0
219 20250313 161900 364915860 7170 7170 7170 7170 0
220 20250313 161800 364915860 7170 7170 7170 7170 0
221 20250313 161700 364915860 7170 7170 7170 7170 0
222 20250313 161600 364915860 7170 7170 7170 7170 0
223 20250313 161500 364915860 7170 7170 7170 7170 0
224 20250313 161400 364915860 7170 7170 7170 7170 0
225 20250313 161300 364915860 7170 7170 7170 7170 0
226 20250313 161200 364915860 7170 7170 7170 7170 0
227 20250313 161100 364915860 7170 7170 7170 7170 0
228 20250313 161000 364915860 7170 7170 7170 7170 0
229 20250313 160900 364915860 7170 7170 7170 7170 0
230 20250313 160800 364915860 7170 7170 7170 7170 0
231 20250313 160700 364915860 7170 7170 7170 7170 0
232 20250313 160600 364915860 7170 7170 7170 7170 0
233 20250313 160500 364915860 7170 7170 7170 7170 0
234 20250313 160400 364915860 7170 7170 7170 7170 0
235 20250313 160300 364915860 7170 7170 7170 7170 0
236 20250313 160200 364915860 7170 7170 7170 7170 0
237 20250313 160100 364915860 7170 7170 7170 7170 0
238 20250313 160000 364915860 7170 7170 7170 7170 0
239 20250313 155900 364915860 7170 7170 7170 7170 0
240 20250313 155800 364915860 7170 7170 7170 7170 0
241 20250313 155700 364915860 7170 7170 7170 7170 0
242 20250313 155600 364915860 7170 7170 7170 7170 724
243 20250313 155500 364915860 7170 7170 7170 7170 0
244 20250313 155400 364915860 7170 7170 7170 7170 0
245 20250313 155300 364915860 7170 7170 7170 7170 0
246 20250313 155200 364915860 7170 7170 7170 7170 0
247 20250313 155100 364915860 7170 7170 7170 7170 0
248 20250313 155000 364915860 7170 7170 7170 7170 0
249 20250313 154900 364915860 7170 7170 7170 7170 0
250 20250313 154800 364915860 7170 7170 7170 7170 0
251 20250313 154700 364915860 7170 7170 7170 7170 0
252 20250313 154600 364915860 7170 7170 7170 7170 0
253 20250313 154500 364915860 7170 7170 7170 7170 0
254 20250313 154400 364915860 7170 7170 7170 7170 0
255 20250313 154300 364915860 7170 7170 7170 7170 0
256 20250313 154200 364915860 7170 7170 7170 7170 0
257 20250313 154100 364915860 7170 7170 7170 7170 0
258 20250313 154000 364915860 7170 7170 7170 7170 0
259 20250313 153900 364915860 7170 7170 7170 7170 0
260 20250313 153800 364915860 7170 7170 7170 7170 0
261 20250313 153700 364915860 7170 7170 7170 7170 0
262 20250313 153600 364915860 7170 7170 7170 7170 0
263 20250313 153500 364915860 7170 7170 7170 7170 0
264 20250313 153400 364915860 7170 7170 7170 7170 0
265 20250313 153300 364915860 7170 7170 7170 7170 0
266 20250313 153200 364915860 7170 7170 7170 7170 0
267 20250313 153100 364915860 7170 7170 7170 7170 0
268 20250313 153000 364915860 7170 7170 7170 7170 724
269 20250313 152900 359724780 7200 7200 7200 7200 0
270 20250313 152800 359724780 7200 7200 7200 7200 0
271 20250313 152700 359724780 7200 7200 7200 7200 0
272 20250313 152600 359724780 7200 7200 7200 7200 0
273 20250313 152500 359724780 7200 7200 7200 7200 0
274 20250313 152400 359724780 7200 7200 7200 7200 0
275 20250313 152300 359724780 7200 7200 7200 7200 0
276 20250313 152200 359724780 7200 7200 7200 7200 0
277 20250313 152100 359724780 7200 7200 7200 7200 0
278 20250313 152000 359724780 7200 7200 7200 7200 0
279 20250313 151900 359724780 7200 7200 7200 7200 0
280 20250313 151800 359724780 7200 7200 7200 7200 0
281 20250313 151700 359724780 7200 7200 7200 7200 0
282 20250313 151600 359724780 7200 7200 7200 7200 6
283 20250313 151500 359681580 7210 7210 7210 7210 0
284 20250313 151400 359681580 7210 7210 7210 7210 0
285 20250313 151300 359681580 7210 7210 7210 7210 50
286 20250313 151200 359321080 7210 7210 7210 7210 0
287 20250313 151100 359321080 7210 7210 7210 7210 1
288 20250313 151000 359313870 7210 7210 7210 7210 0
289 20250313 150900 359313870 7210 7210 7210 7210 1
290 20250313 150800 359306660 7200 7200 7200 7200 0
291 20250313 150700 359306660 7200 7200 7200 7200 0
292 20250313 150600 359306660 7200 7200 7200 7200 0
293 20250313 150500 359306660 7200 7200 7200 7200 51
294 20250313 150400 358939460 7210 7210 7210 7210 0
295 20250313 150300 358939460 7210 7210 7210 7210 9
296 20250313 150200 358874570 7190 7190 7190 7190 0
297 20250313 150100 358874570 7190 7190 7190 7190 50
298 20250313 150000 358515070 7190 7190 7190 7190 0
299 20250313 145900 358515070 7190 7190 7190 7190 0
300 20250313 145800 358515070 7190 7200 7200 7190 150
301 20250313 145700 357436530 7210 7210 7210 7210 0
302 20250313 145600 357436530 7210 7210 7210 7210 0
303 20250313 145500 357436530 7210 7210 7210 7210 0
304 20250313 145400 357436530 7210 7210 7210 7210 0
305 20250313 145300 357436530 7210 7210 7210 7210 0
306 20250313 145200 357436530 7210 7210 7210 7210 3
307 20250313 145100 357414900 7220 7220 7220 7220 1
308 20250313 145000 357407680 7200 7200 7200 7200 324
309 20250313 144900 355074880 7200 7220 7220 7200 789
310 20250313 144800 349394060 7210 7210 7210 7210 30
311 20250313 144700 349177760 7210 7220 7220 7200 328
312 20250313 144600 346815480 7220 7210 7220 7210 2
313 20250313 144500 346801050 7220 7220 7220 7220 0
314 20250313 144400 346801050 7220 7220 7220 7220 0
315 20250313 144300 346801050 7220 7220 7220 7220 0
316 20250313 144200 346801050 7220 7220 7220 7220 0
317 20250313 144100 346801050 7220 7220 7220 7220 1
318 20250313 144000 346793830 7220 7220 7220 7220 0
319 20250313 143900 346793830 7220 7220 7220 7220 0
320 20250313 143800 346793830 7220 7220 7220 7220 0
321 20250313 143700 346793830 7220 7220 7220 7220 0
322 20250313 143600 346793830 7220 7220 7220 7220 0
323 20250313 143500 346793830 7220 7220 7220 7220 1
324 20250313 143400 346786610 7180 7180 7180 7180 0
325 20250313 143300 346786610 7180 7200 7200 7180 1746
326 20250313 143200 334230390 7200 7200 7200 7190 252
327 20250313 143100 332418490 7190 7190 7190 7190 1
328 20250313 143000 332411300 7200 7210 7210 7200 2
329 20250313 142900 332396890 7210 7180 7210 7180 55
330 20250313 142800 332000900 7200 7200 7200 7200 1
331 20250313 142700 331993700 7190 7190 7190 7190 231
332 20250313 142600 330332810 7190 7190 7190 7190 0
333 20250313 142500 330332810 7190 7190 7190 7190 0
334 20250313 142400 330332810 7190 7190 7190 7190 1
335 20250313 142300 330325620 7190 7190 7190 7190 0
336 20250313 142200 330325620 7190 7190 7190 7190 0
337 20250313 142100 330325620 7190 7190 7190 7190 0
338 20250313 142000 330325620 7190 7190 7190 7190 1
339 20250313 141900 330318430 7190 7190 7190 7190 0
340 20250313 141800 330318430 7190 7190 7190 7190 1
341 20250313 141700 330311240 7180 7160 7180 7160 96
342 20250313 141600 329622960 7170 7170 7170 7170 300
343 20250313 141500 327471960 7180 7180 7180 7180 4
344 20250313 141400 327443240 7180 7180 7180 7180 0
345 20250313 141300 327443240 7180 7180 7180 7180 88
346 20250313 141200 326811400 7180 7180 7180 7180 0
347 20250313 141100 326811400 7180 7180 7180 7180 0
348 20250313 141000 326811400 7180 7180 7180 7180 50
349 20250313 140900 326452400 7200 7200 7200 7200 0
350 20250313 140800 326452400 7200 7200 7200 7200 0
351 20250313 140700 326452400 7200 7200 7200 7200 443
352 20250313 140600 323262800 7200 7200 7200 7200 157
353 20250313 140500 322132400 7200 7200 7200 7200 581
354 20250313 140400 317949200 7200 7190 7200 7190 5
355 20250313 140300 317913210 7200 7190 7200 7190 3
356 20250313 140200 317891630 7190 7190 7190 7190 0
357 20250313 140100 317891630 7190 7190 7190 7190 1
358 20250313 140000 317884440 7180 7180 7180 7180 0
359 20250313 135900 317884440 7180 7180 7180 7180 0
360 20250313 135800 317884440 7180 7180 7180 7145 1928
361 20250313 135700 304087380 7180 7190 7190 7180 452
362 20250313 135600 300840190 7190 7190 7190 7190 0
363 20250313 135500 300840190 7190 7190 7190 7180 209
364 20250313 135400 299338440 7190 7190 7190 7190 0
365 20250313 135300 299338440 7190 7200 7200 7190 1007
366 20250313 135200 292097600 7200 7200 7200 7200 0
367 20250313 135100 292097600 7200 7200 7200 7200 1
368 20250313 135000 292090400 7220 7220 7220 7220 0
369 20250313 134900 292090400 7220 7220 7220 7220 0
370 20250313 134800 292090400 7220 7220 7220 7220 10
371 20250313 134700 292018200 7200 7200 7200 7200 0
372 20250313 134600 292018200 7200 7200 7200 7200 1
373 20250313 134500 292011000 7200 7200 7200 7190 404
374 20250313 134400 289105200 7220 7220 7220 7220 1
375 20250313 134300 289097980 7190 7190 7190 7190 0
376 20250313 134200 289097980 7190 7190 7190 7190 0
377 20250313 134100 289097980 7190 7190 7190 7190 0
378 20250313 134000 289097980 7190 7190 7190 7190 0
379 20250313 133900 289097980 7190 7190 7190 7190 0
380 20250313 133800 289097980 7190 7190 7190 7190 110
381 20250313 133700 288307080 7200 7200 7200 7200 0
382 20250313 133600 288307080 7200 7190 7200 7190 202
383 20250313 133500 286854680 7200 7200 7200 7200 808
384 20250313 133400 281037080 7200 7200 7200 7200 0
385 20250313 133300 281037080 7200 7200 7200 7200 0
386 20250313 133200 281037080 7200 7210 7210 7200 1005
387 20250313 133100 273800650 7220 7220 7220 7220 0
388 20250313 133000 273800650 7220 7220 7220 7210 2002
389 20250313 132900 259362500 7220 7230 7230 7220 301
390 20250313 132800 257189260 7230 7230 7230 7230 4
391 20250313 132700 257160340 7220 7220 7220 7220 111
392 20250313 132600 256358920 7220 7220 7220 7220 445
393 20250313 132500 253146020 7240 7240 7240 7240 0
394 20250313 132400 253146020 7240 7240 7240 7240 0
395 20250313 132300 253146020 7240 7240 7240 7240 0
396 20250313 132200 253146020 7240 7240 7240 7240 0
397 20250313 132100 253146020 7240 7240 7240 7240 1
398 20250313 132000 253138780 7240 7240 7240 7240 0
399 20250313 131900 253138780 7240 7240 7240 7240 0
400 20250313 131800 253138780 7240 7240 7240 7240 0
401 20250313 131700 253138780 7240 7240 7240 7240 0
402 20250313 131600 253138780 7240 7240 7240 7240 5
403 20250313 131500 253102580 7230 7230 7230 7230 0
404 20250313 131400 253102580 7230 7230 7230 7230 0
405 20250313 131300 253102580 7230 7230 7230 7230 0
406 20250313 131200 253102580 7230 7240 7240 7230 50
407 20250313 131100 252740980 7240 7240 7240 7240 0
408 20250313 131000 252740980 7240 7240 7240 7240 0
409 20250313 130900 252740980 7240 7240 7240 7240 1
410 20250313 130800 252733740 7220 7220 7220 7220 0
411 20250313 130700 252733740 7220 7220 7220 7220 13
412 20250313 130600 252639880 7220 7220 7220 7220 0
413 20250313 130500 252639880 7220 7220 7220 7220 0
414 20250313 130400 252639880 7220 7230 7230 7220 440
415 20250313 130300 249462600 7250 7250 7250 7250 0
416 20250313 130200 249462600 7250 7250 7250 7250 0
417 20250313 130100 249462600 7250 7250 7250 7250 0
418 20250313 130000 249462600 7250 7250 7250 7250 23
419 20250313 125900 249295850 7230 7230 7230 7230 0
420 20250313 125800 249295850 7230 7230 7230 7230 0
421 20250313 125700 249295850 7230 7250 7250 7230 351
422 20250313 125600 246757660 7250 7250 7250 7250 0
423 20250313 125500 246757660 7250 7250 7250 7250 23
424 20250313 125400 246590910 7230 7230 7230 7230 0
425 20250313 125300 246590910 7230 7250 7250 7230 745
426 20250313 125200 241200100 7230 7230 7230 7230 0
427 20250313 125100 241200100 7230 7240 7240 7230 554
428 20250313 125000 237193600 7260 7260 7260 7260 23
429 20250313 124900 237026620 7260 7260 7260 7260 0
430 20250313 124800 237026620 7260 7260 7260 7260 23
431 20250313 124700 236859640 7260 7260 7260 7260 0
432 20250313 124600 236859640 7260 7260 7260 7260 22
433 20250313 124500 236699920 7260 7260 7260 7260 5
434 20250313 124400 236663620 7230 7230 7230 7230 286
435 20250313 124300 234595840 7240 7230 7240 7230 436
436 20250313 124200 231442060 7230 7260 7260 7230 4632
437 20250313 124100 197920980 7260 7260 7260 7260 0
438 20250313 124000 197920980 7260 7260 7260 7260 23
439 20250313 123900 197754000 7260 7260 7260 7260 3
440 20250313 123800 197732220 7260 7270 7270 7240 67
441 20250313 123700 197245850 7270 7260 7270 7260 2326
442 20250313 123600 180357950 7260 7260 7260 7260 0
443 20250313 123500 180357950 7260 7250 7260 7250 633
444 20250313 123400 175768470 7250 7250 7250 7250 0
445 20250313 123300 175768470 7250 7250 7250 7250 23
446 20250313 123200 175601720 7250 7250 7250 7250 1
447 20250313 123100 175594470 7240 7240 7240 7240 200
448 20250313 123000 174146470 7240 7240 7240 7240 154
449 20250313 122900 173031510 7240 7240 7240 7240 3
450 20250313 122800 173009790 7240 7250 7250 7240 187
451 20250313 122700 171655680 7250 7250 7250 7250 0
452 20250313 122600 171655680 7250 7250 7250 7250 10
453 20250313 122500 171583180 7250 7250 7250 7250 23
454 20250313 122400 171416430 7240 7240 7240 7240 611
455 20250313 122300 166992790 7250 7250 7250 7250 23
456 20250313 122200 166826040 7250 7250 7250 7250 0
457 20250313 122100 166826040 7250 7260 7260 7250 103
458 20250313 122000 166079060 7260 7260 7260 7260 1
459 20250313 121900 166071800 7250 7250 7250 7250 320
460 20250313 121800 163751800 7260 7260 7260 7260 22
461 20250313 121700 163592080 7260 7260 7260 7260 0
462 20250313 121600 163592080 7260 7260 7260 7260 23
463 20250313 121500 163425100 7260 7260 7260 7260 0
464 20250313 121400 163425100 7260 7260 7260 7260 40
465 20250313 121300 163134700 7260 7260 7260 7260 23
466 20250313 121200 162967720 7260 7260 7260 7260 1
467 20250313 121100 162960460 7260 7260 7260 7260 23
468 20250313 121000 162793480 7260 7260 7260 7260 0
469 20250313 120900 162793480 7260 7260 7260 7260 23
470 20250313 120800 162626500 7240 7240 7240 7240 322
471 20250313 120700 160295220 7260 7260 7260 7260 0
472 20250313 120600 160295220 7260 7260 7260 7260 22
473 20250313 120500 160135500 7240 7240 7240 7240 120
474 20250313 120400 159266700 7260 7260 7260 7260 23
475 20250313 120300 159099720 7240 7250 7250 7240 120
476 20250313 120200 158230890 7260 7260 7260 7260 0
477 20250313 120100 158230890 7260 7260 7260 7260 23
478 20250313 120000 158063910 7260 7260 7260 7260 0
479 20250313 115900 158063910 7260 7260 7260 7260 25
480 20250313 115800 157882410 7260 7260 7260 7260 0
481 20250313 115700 157882410 7260 7260 7260 7260 0
482 20250313 115600 157882410 7260 7260 7260 7260 23
483 20250313 115500 157715430 7250 7250 7250 7250 70
484 20250313 115400 157207930 7260 7260 7260 7260 22
485 20250313 115300 157048210 7260 7260 7260 7260 1
486 20250313 115200 157040950 7260 7260 7260 7260 23
487 20250313 115100 156873970 7260 7260 7260 7260 0
488 20250313 115000 156873970 7260 7260 7260 7260 0
489 20250313 114900 156873970 7260 7260 7260 7260 23
490 20250313 114800 156706990 7260 7260 7260 7260 0
491 20250313 114700 156706990 7260 7260 7260 7260 179
492 20250313 114600 155407450 7260 7260 7260 7260 0
493 20250313 114500 155407450 7260 7260 7260 7260 0
494 20250313 114400 155407450 7260 7260 7260 7260 23
495 20250313 114300 155240470 7260 7260 7260 7260 0
496 20250313 114200 155240470 7260 7260 7260 7260 22
497 20250313 114100 155080750 7250 7250 7250 7250 0
498 20250313 114000 155080750 7250 7250 7250 7250 23
499 20250313 113900 154914000 7250 7250 7250 7250 50
500 20250313 113800 154551500 7250 7250 7250 7250 150
501 20250313 113700 153464000 7250 7250 7250 7250 26
502 20250313 113600 153275500 7250 7250 7250 7250 0
503 20250313 113500 153275500 7250 7250 7250 7250 23
504 20250313 113400 153108750 7240 7250 7250 7240 2
505 20250313 113300 153094260 7240 7250 7250 7240 42
506 20250313 113200 152789770 7250 7250 7250 7250 153
507 20250313 113100 151680520 7250 7250 7250 7250 4
508 20250313 113000 151651520 7250 7250 7250 7250 26
509 20250313 112900 151463020 7250 7240 7250 7240 51
510 20250313 112800 151093770 7250 7250 7250 7250 0
511 20250313 112700 151093770 7250 7250 7250 7250 23
512 20250313 112600 150927020 7250 7250 7250 7250 0
513 20250313 112500 150927020 7250 7250 7250 7250 23
514 20250313 112400 150760270 7250 7250 7250 7250 0
515 20250313 112300 150760270 7250 7250 7250 7250 23
516 20250313 112200 150593520 7250 7250 7250 7250 55
517 20250313 112100 150194770 7260 7260 7260 7260 10
518 20250313 112000 150122170 7260 7240 7260 7240 27
519 20250313 111900 149926230 7250 7250 7250 7250 2
520 20250313 111800 149911730 7250 7250 7250 7250 72
521 20250313 111700 149389730 7240 7230 7240 7230 235
522 20250313 111600 147690630 7230 7230 7230 7230 3
523 20250313 111500 147668940 7240 7230 7240 7230 323
524 20250313 111400 145333420 7240 7240 7240 7240 114
525 20250313 111300 144508060 7250 7250 7250 7250 23
526 20250313 111200 144341310 7250 7250 7250 7250 0
527 20250313 111100 144341310 7250 7250 7250 7250 23
528 20250313 111000 144174560 7250 7250 7250 7250 24
529 20250313 110900 144000560 7260 7260 7260 7260 0
530 20250313 110800 144000560 7260 7260 7260 7260 23
531 20250313 110700 143833580 7260 7260 7260 7260 0
532 20250313 110600 143833580 7260 7260 7260 7260 22
533 20250313 110500 143673860 7260 7260 7260 7260 20
534 20250313 110400 143528660 7260 7260 7260 7260 0
535 20250313 110300 143528660 7260 7260 7260 7260 23
536 20250313 110200 143361680 7260 7260 7260 7260 0
537 20250313 110100 143361680 7260 7260 7260 7260 48
538 20250313 110000 143013200 7260 7260 7260 7260 0
539 20250313 105900 143013200 7260 7260 7260 7260 0
540 20250313 105800 143013200 7260 7260 7260 7260 23
541 20250313 105700 142846220 7260 7260 7260 7260 0
542 20250313 105600 142846220 7260 7260 7260 7260 23
543 20250313 105500 142679240 7250 7250 7250 7250 139
544 20250313 105400 141671490 7250 7250 7250 7250 22
545 20250313 105300 141511990 7250 7250 7250 7250 0
546 20250313 105200 141511990 7250 7240 7250 7240 21
547 20250313 105100 141359940 7250 7250 7250 7250 23
548 20250313 105000 141193190 7250 7250 7250 7250 0
549 20250313 104900 141193190 7250 7250 7250 7250 23
550 20250313 104800 141026440 7250 7250 7250 7250 5
551 20250313 104700 140990190 7240 7250 7250 7240 5
552 20250313 104600 140953960 7250 7250 7250 7250 23
553 20250313 104500 140787210 7250 7250 7250 7250 0
554 20250313 104400 140787210 7250 7250 7250 7250 27
555 20250313 104300 140591460 7230 7230 7230 7230 118
556 20250313 104200 139738320 7230 7260 7260 7230 1860
557 20250313 104100 126273310 7250 7250 7250 7250 313
558 20250313 104000 124004060 7260 7260 7260 7260 0
559 20250313 103900 124004060 7260 7250 7260 7250 111
560 20250313 103800 123199090 7260 7260 7260 7260 42
561 20250313 103700 122894170 7270 7270 7270 7270 23
562 20250313 103600 122726960 7270 7270 7270 7270 0
563 20250313 103500 122726960 7270 7270 7270 7270 36
564 20250313 103400 122465240 7270 7270 7270 7270 23
565 20250313 103300 122298030 7270 7270 7270 7270 0
566 20250313 103200 122298030 7270 7270 7270 7270 23
567 20250313 103100 122130820 7270 7270 7270 7270 0
568 20250313 103000 122130820 7270 7270 7270 7270 1
569 20250313 102900 122123550 7270 7270 7270 7270 23
570 20250313 102800 121956340 7270 7270 7270 7270 1
571 20250313 102700 121949070 7270 7270 7270 7270 22
572 20250313 102600 121789130 7260 7260 7260 7260 11
573 20250313 102500 121709270 7270 7260 7270 7260 34
574 20250313 102400 121462420 7260 7260 7260 7260 0
575 20250313 102300 121462420 7260 7270 7270 7260 33
576 20250313 102200 121222730 7270 7270 7270 7270 25
577 20250313 102100 121040980 7270 7270 7270 7270 0
578 20250313 102000 121040980 7270 7270 7270 7270 23
579 20250313 101900 120873770 7270 7270 7270 7270 0
580 20250313 101800 120873770 7270 7270 7270 7270 2
581 20250313 101700 120859230 7270 7270 7270 7270 25
582 20250313 101600 120677480 7250 7250 7250 7250 1
583 20250313 101500 120670230 7270 7270 7270 7270 27
584 20250313 101400 120473940 7270 7260 7270 7250 210
585 20250313 101300 118951220 7270 7270 7270 7270 24
586 20250313 101200 118776740 7270 7270 7270 7270 1
587 20250313 101100 118769470 7270 7270 7270 7270 101
588 20250313 101000 118035200 7270 7250 7270 7250 85
589 20250313 100900 117418470 7270 7270 7270 7270 10
590 20250313 100800 117345770 7270 7270 7270 7270 24
591 20250313 100700 117171290 7270 7270 7270 7270 0
592 20250313 100600 117171290 7270 7250 7270 7250 231
593 20250313 100500 115496520 7260 7270 7270 7260 25
594 20250313 100400 115314790 7250 7250 7260 7250 294
595 20250313 100300 113183280 7260 7260 7260 7250 29
596 20250313 100200 112972770 7260 7260 7260 7260 639
597 20250313 100100 108333630 7270 7270 7270 7270 38
598 20250313 100000 108057370 7270 7270 7270 7270 19
599 20250313 095900 107919240 7270 7270 7270 7270 702
600 20250313 095800 102815700 7270 7260 7270 7260 545
601 20250313 095700 98858760 7260 7260 7260 7260 363
602 20250313 095600 96223380 7260 7260 7260 7260 23
603 20250313 095500 96056400 7250 7250 7250 7250 15
604 20250313 095400 95947650 7250 7250 7250 7250 30
605 20250313 095300 95730150 7260 7260 7260 7260 23
606 20250313 095200 95563170 7260 7260 7260 7260 13
607 20250313 095100 95468790 7250 7260 7260 7250 273
608 20250313 095000 93489310 7260 7260 7260 7260 11
609 20250313 094900 93409450 7250 7250 7250 7250 414
610 20250313 094800 90407950 7250 7250 7250 7250 55
611 20250313 094700 90009200 7250 7250 7250 7250 23
612 20250313 094600 89842450 7250 7250 7250 7250 34
613 20250313 094500 89595950 7250 7250 7250 7250 0
614 20250313 094400 89595950 7250 7250 7250 7250 33
615 20250313 094300 89356700 7250 7250 7250 7250 50
616 20250313 094200 88994200 7250 7250 7250 7250 6
617 20250313 094100 88950700 7250 7250 7250 7250 24
618 20250313 094000 88776700 7240 7240 7240 7240 0
619 20250313 093900 88776700 7240 7250 7250 7240 154
620 20250313 093800 87661500 7250 7250 7250 7250 0
621 20250313 093700 87661500 7250 7240 7250 7230 51
622 20250313 093600 87292620 7250 7250 7250 7250 26
623 20250313 093500 87104120 7260 7250 7260 7250 175
624 20250313 093400 85835350 7250 7260 7260 7250 101
625 20250313 093300 85102140 7260 7260 7260 7260 1697
626 20250313 093200 72781920 7230 7240 7240 7230 961
627 20250313 093100 65833590 7260 7260 7260 7240 46
628 20250313 093000 65500050 7250 7260 7260 7230 184
629 20250313 092900 64168140 7230 7260 7260 7230 24
630 20250313 092800 63993930 7260 7260 7260 7260 0
631 20250313 092700 63993930 7260 7250 7260 7250 62
632 20250313 092600 63544040 7250 7250 7250 7250 46
633 20250313 092500 63210540 7250 7230 7250 7230 4
634 20250313 092400 63181580 7250 7250 7250 7250 46
635 20250313 092300 62848080 7230 7230 7230 7230 0
636 20250313 092200 62848080 7230 7250 7250 7230 493
637 20250313 092100 59283230 7250 7270 7270 7240 363
638 20250313 092000 56650760 7270 7270 7270 7270 0
639 20250313 091900 56650760 7270 7270 7270 7270 23
640 20250313 091800 56483550 7270 7260 7270 7260 110
641 20250313 091700 55684350 7260 7260 7260 7260 23
642 20250313 091600 55517370 7250 7240 7250 7240 92
643 20250313 091500 54851280 7260 7260 7260 7260 23
644 20250313 091400 54684300 7210 7260 7260 7210 999
645 20250313 091300 47471000 7260 7260 7260 7260 0
646 20250313 091200 47471000 7260 7260 7260 7260 27
647 20250313 091100 47274980 7230 7240 7280 7230 1700
648 20250313 091000 34972850 7240 7280 7280 7240 27
649 20250313 090900 34776450 7240 7240 7240 7240 553
650 20250313 090800 30772730 7240 7250 7250 7240 323
651 20250313 090700 28432060 7280 7280 7280 7280 60
652 20250313 090600 27995260 7290 7280 7290 7280 743
653 20250313 090500 22583620 7280 7260 7280 7220 815
654 20250313 090400 16664890 7220 7230 7230 7220 182
655 20250313 090300 15349780 7250 7250 7250 7250 40
656 20250313 090200 15059780 7260 7260 7260 7260 23
657 20250313 090100 14892800 7250 7250 7260 7250 1467
658 20250313 090000 4256200 7250 7260 7260 7220 587