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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

666
089590/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200400,633772550,7080,7080,7080,7080,5772
20250314,200300,633772550,7080,7080,7080,7080,0
20250314,200200,633772550,7080,7080,7080,7080,0
20250314,200100,633772550,7080,7080,7080,7080,0
20250314,200000,633772550,7080,7080,7080,7080,0
20250314,195900,633772550,7080,7080,7080,7080,0
20250314,195800,633772550,7080,7080,7080,7080,0
20250314,195700,633772550,7080,7080,7080,7080,0
20250314,195600,633772550,7080,7080,7080,7080,0
20250314,195500,633772550,7080,7080,7080,7080,0
20250314,195400,633772550,7080,7080,7080,7080,0
20250314,195300,633772550,7080,7080,7080,7080,0
20250314,195200,633772550,7080,7080,7080,7080,0
20250314,195100,633772550,7080,7080,7080,7080,0
20250314,195000,633772550,7080,7080,7080,7080,0
20250314,194900,633772550,7080,7080,7080,7080,0
20250314,194800,633772550,7080,7080,7080,7080,0
20250314,194700,633772550,7080,7080,7080,7080,0
20250314,194600,633772550,7080,7080,7080,7080,0
20250314,194500,633772550,7080,7080,7080,7080,0
20250314,194400,633772550,7080,7080,7080,7080,0
20250314,194300,633772550,7080,7080,7080,7080,0
20250314,194200,633772550,7080,7080,7080,7080,0
20250314,194100,633772550,7080,7080,7080,7080,0
20250314,194000,633772550,7080,7080,7080,7080,0
20250314,193900,633772550,7080,7080,7080,7080,0
20250314,193800,633772550,7080,7080,7080,7080,0
20250314,193700,633772550,7080,7080,7080,7080,0
20250314,193600,633772550,7080,7080,7080,7080,0
20250314,193500,633772550,7080,7080,7080,7080,0
20250314,193400,633772550,7080,7080,7080,7080,5772
20250314,193300,633772550,7080,7080,7080,7080,0
20250314,193200,633772550,7080,7080,7080,7080,0
20250314,193100,633772550,7080,7080,7080,7080,0
20250314,193000,633772550,7080,7080,7080,7080,0
20250314,192900,633772550,7080,7080,7080,7080,0
20250314,192800,633772550,7080,7080,7080,7080,0
20250314,192700,633772550,7080,7080,7080,7080,0
20250314,192600,633772550,7080,7080,7080,7080,0
20250314,192500,633772550,7080,7080,7080,7080,0
20250314,192400,633772550,7080,7080,7080,7080,0
20250314,192300,633772550,7080,7080,7080,7080,0
20250314,192200,633772550,7080,7080,7080,7080,0
20250314,192100,633772550,7080,7080,7080,7080,0
20250314,192000,633772550,7080,7080,7080,7080,0
20250314,191900,633772550,7080,7080,7080,7080,0
20250314,191800,633772550,7080,7080,7080,7080,0
20250314,191700,633772550,7080,7080,7080,7080,0
20250314,191600,633772550,7080,7080,7080,7080,0
20250314,191500,633772550,7080,7080,7080,7080,0
20250314,191400,633772550,7080,7080,7080,7080,0
20250314,191300,633772550,7080,7080,7080,7080,0
20250314,191200,633772550,7080,7080,7080,7080,0
20250314,191100,633772550,7080,7080,7080,7080,0
20250314,191000,633772550,7080,7080,7080,7080,0
20250314,190900,633772550,7080,7080,7080,7080,0
20250314,190800,633772550,7080,7080,7080,7080,0
20250314,190700,633772550,7080,7080,7080,7080,0
20250314,190600,633772550,7080,7080,7080,7080,0
20250314,190500,633772550,7080,7080,7080,7080,0
20250314,190400,633772550,7080,7080,7080,7080,5772
20250314,190300,633772550,7080,7080,7080,7080,0
20250314,190200,633772550,7080,7080,7080,7080,0
20250314,190100,633772550,7080,7080,7080,7080,0
20250314,190000,633772550,7080,7080,7080,7080,0
20250314,185900,633772550,7080,7080,7080,7080,0
20250314,185800,633772550,7080,7080,7080,7080,0
20250314,185700,633772550,7080,7080,7080,7080,0
20250314,185600,633772550,7080,7080,7080,7080,0
20250314,185500,633772550,7080,7080,7080,7080,0
20250314,185400,633772550,7080,7080,7080,7080,0
20250314,185300,633772550,7080,7080,7080,7080,0
20250314,185200,633772550,7080,7080,7080,7080,0
20250314,185100,633772550,7080,7080,7080,7080,0
20250314,185000,633772550,7080,7080,7080,7080,0
20250314,184900,633772550,7080,7080,7080,7080,0
20250314,184800,633772550,7080,7080,7080,7080,0
20250314,184700,633772550,7080,7080,7080,7080,0
20250314,184600,633772550,7080,7080,7080,7080,0
20250314,184500,633772550,7080,7080,7080,7080,0
20250314,184400,633772550,7080,7080,7080,7080,0
20250314,184300,633772550,7080,7080,7080,7080,0
20250314,184200,633772550,7080,7080,7080,7080,0
20250314,184100,633772550,7080,7080,7080,7080,0
20250314,184000,633772550,7080,7080,7080,7080,0
20250314,183900,633772550,7080,7080,7080,7080,0
20250314,183800,633772550,7080,7080,7080,7080,0
20250314,183700,633772550,7080,7080,7080,7080,0
20250314,183600,633772550,7080,7080,7080,7080,0
20250314,183500,633772550,7080,7080,7080,7080,0
20250314,183400,633772550,7080,7080,7080,7080,5772
20250314,183300,633772550,7080,7080,7080,7080,0
20250314,183200,633772550,7080,7080,7080,7080,0
20250314,183100,633772550,7080,7080,7080,7080,0
20250314,183000,633772550,7080,7080,7080,7080,0
20250314,182900,633772550,7080,7080,7080,7080,0
20250314,182800,633772550,7080,7080,7080,7080,0
20250314,182700,633772550,7080,7080,7080,7080,0
20250314,182600,633772550,7080,7080,7080,7080,0
20250314,182500,633772550,7080,7080,7080,7080,0
20250314,182400,633772550,7080,7080,7080,7080,0
20250314,182300,633772550,7080,7080,7080,7080,0
20250314,182200,633772550,7080,7080,7080,7080,0
20250314,182100,633772550,7080,7080,7080,7080,0
20250314,182000,633772550,7080,7080,7080,7080,0
20250314,181900,633772550,7080,7080,7080,7080,0
20250314,181800,633772550,7080,7080,7080,7080,0
20250314,181700,633772550,7080,7080,7080,7080,0
20250314,181600,633772550,7080,7080,7080,7080,0
20250314,181500,633772550,7080,7080,7080,7080,0
20250314,181400,633772550,7080,7080,7080,7080,0
20250314,181300,633772550,7080,7080,7080,7080,0
20250314,181200,633772550,7080,7080,7080,7080,0
20250314,181100,633772550,7080,7080,7080,7080,0
20250314,181000,633772550,7080,7080,7080,7080,0
20250314,180900,633772550,7080,7080,7080,7080,0
20250314,180800,633772550,7080,7080,7080,7080,0
20250314,180700,633772550,7080,7080,7080,7080,0
20250314,180600,633772550,7080,7080,7080,7080,0
20250314,180500,633772550,7080,7080,7080,7080,0
20250314,180400,633772550,7080,7080,7080,7080,5772
20250314,180300,633772550,7080,7080,7080,7080,0
20250314,180200,633772550,7080,7080,7080,7080,0
20250314,180100,633772550,7080,7080,7080,7080,0
20250314,180000,633772550,7080,7080,7080,7080,0
20250314,175900,633772550,7080,7080,7080,7080,0
20250314,175800,633772550,7080,7080,7080,7080,0
20250314,175700,633772550,7080,7080,7080,7080,0
20250314,175600,633772550,7080,7080,7080,7080,0
20250314,175500,633772550,7080,7080,7080,7080,0
20250314,175400,633772550,7080,7080,7080,7080,0
20250314,175300,633772550,7080,7080,7080,7080,0
20250314,175200,633772550,7080,7080,7080,7080,0
20250314,175100,633772550,7080,7080,7080,7080,0
20250314,175000,633772550,7080,7080,7080,7080,0
20250314,174900,633772550,7080,7080,7080,7080,0
20250314,174800,633772550,7080,7080,7080,7080,0
20250314,174700,633772550,7080,7080,7080,7080,0
20250314,174600,633772550,7080,7080,7080,7080,0
20250314,174500,633772550,7080,7080,7080,7080,0
20250314,174400,633772550,7080,7080,7080,7080,0
20250314,174300,633772550,7080,7080,7080,7080,0
20250314,174200,633772550,7080,7080,7080,7080,0
20250314,174100,633772550,7080,7080,7080,7080,0
20250314,174000,633772550,7080,7080,7080,7080,0
20250314,173900,633772550,7080,7080,7080,7080,0
20250314,173800,633772550,7080,7080,7080,7080,0
20250314,173700,633772550,7080,7080,7080,7080,0
20250314,173600,633772550,7080,7080,7080,7080,0
20250314,173500,633772550,7080,7080,7080,7080,0
20250314,173400,633772550,7080,7080,7080,7080,5772
20250314,173300,633772550,7080,7080,7080,7080,0
20250314,173200,633772550,7080,7080,7080,7080,0
20250314,173100,633772550,7080,7080,7080,7080,0
20250314,173000,633772550,7080,7080,7080,7080,0
20250314,172900,633772550,7080,7080,7080,7080,0
20250314,172800,633772550,7080,7080,7080,7080,0
20250314,172700,633772550,7080,7080,7080,7080,0
20250314,172600,633772550,7080,7080,7080,7080,0
20250314,172500,633772550,7080,7080,7080,7080,0
20250314,172400,633772550,7080,7080,7080,7080,0
20250314,172300,633772550,7080,7080,7080,7080,0
20250314,172200,633772550,7080,7080,7080,7080,0
20250314,172100,633772550,7080,7080,7080,7080,0
20250314,172000,633772550,7080,7080,7080,7080,0
20250314,171900,633772550,7080,7080,7080,7080,0
20250314,171800,633772550,7080,7080,7080,7080,0
20250314,171700,633772550,7080,7080,7080,7080,0
20250314,171600,633772550,7080,7080,7080,7080,0
20250314,171500,633772550,7080,7080,7080,7080,0
20250314,171400,633772550,7080,7080,7080,7080,0
20250314,171300,633772550,7080,7080,7080,7080,0
20250314,171200,633772550,7080,7080,7080,7080,0
20250314,171100,633772550,7080,7080,7080,7080,0
20250314,171000,633772550,7080,7080,7080,7080,0
20250314,170900,633772550,7080,7080,7080,7080,0
20250314,170800,633772550,7080,7080,7080,7080,0
20250314,170700,633772550,7080,7080,7080,7080,0
20250314,170600,633772550,7080,7080,7080,7080,0
20250314,170500,633772550,7080,7080,7080,7080,0
20250314,170400,633772550,7080,7080,7080,7080,5772
20250314,170300,633772550,7080,7080,7080,7080,0
20250314,170200,633772550,7080,7080,7080,7080,0
20250314,170100,633772550,7080,7080,7080,7080,0
20250314,170000,633772550,7080,7080,7080,7080,0
20250314,165900,633772550,7080,7080,7080,7080,0
20250314,165800,633772550,7080,7080,7080,7080,0
20250314,165700,633772550,7080,7080,7080,7080,0
20250314,165600,633772550,7080,7080,7080,7080,0
20250314,165500,633772550,7080,7080,7080,7080,0
20250314,165400,633772550,7080,7080,7080,7080,0
20250314,165300,633772550,7080,7080,7080,7080,0
20250314,165200,633772550,7080,7080,7080,7080,0
20250314,165100,633772550,7080,7080,7080,7080,0
20250314,165000,633772550,7080,7080,7080,7080,0
20250314,164900,633772550,7080,7080,7080,7080,0
20250314,164800,633772550,7080,7080,7080,7080,0
20250314,164700,633772550,7080,7080,7080,7080,0
20250314,164600,633772550,7080,7080,7080,7080,0
20250314,164500,633772550,7080,7080,7080,7080,0
20250314,164400,633772550,7080,7080,7080,7080,0
20250314,164300,633772550,7080,7080,7080,7080,0
20250314,164200,633772550,7080,7080,7080,7080,0
20250314,164100,633772550,7080,7080,7080,7080,0
20250314,164000,633772550,7080,7080,7080,7080,0
20250314,163900,633772550,7080,7080,7080,7080,0
20250314,163800,633772550,7080,7080,7080,7080,0
20250314,163700,633772550,7080,7080,7080,7080,0
20250314,163600,633772550,7080,7080,7080,7080,0
20250314,163500,633772550,7080,7080,7080,7080,0
20250314,163400,633772550,7080,7080,7080,7080,5772
20250314,163300,633772550,7080,7080,7080,7080,0
20250314,163200,633772550,7080,7080,7080,7080,0
20250314,163100,633772550,7080,7080,7080,7080,0
20250314,163000,633772550,7080,7080,7080,7080,0
20250314,162900,633772550,7080,7080,7080,7080,0
20250314,162800,633772550,7080,7080,7080,7080,0
20250314,162700,633772550,7080,7080,7080,7080,0
20250314,162600,633772550,7080,7080,7080,7080,0
20250314,162500,633772550,7080,7080,7080,7080,0
20250314,162400,633772550,7080,7080,7080,7080,0
20250314,162300,633772550,7080,7080,7080,7080,0
20250314,162200,633772550,7080,7080,7080,7080,0
20250314,162100,633772550,7080,7080,7080,7080,0
20250314,162000,633772550,7080,7080,7080,7080,0
20250314,161900,633772550,7080,7080,7080,7080,0
20250314,161800,633772550,7080,7080,7080,7080,0
20250314,161700,633772550,7080,7080,7080,7080,0
20250314,161600,633772550,7080,7080,7080,7080,0
20250314,161500,633772550,7080,7080,7080,7080,0
20250314,161400,633772550,7080,7080,7080,7080,0
20250314,161300,633772550,7080,7080,7080,7080,0
20250314,161200,633772550,7080,7080,7080,7080,0
20250314,161100,633772550,7080,7080,7080,7080,0
20250314,161000,633772550,7080,7080,7080,7080,0
20250314,160900,633772550,7080,7080,7080,7080,0
20250314,160800,633772550,7080,7080,7080,7080,0
20250314,160700,633772550,7080,7080,7080,7080,0
20250314,160600,633772550,7080,7080,7080,7080,0
20250314,160500,633772550,7080,7080,7080,7080,0
20250314,160400,633772550,7080,7080,7080,7080,5772
20250314,160300,633772550,7080,7080,7080,7080,0
20250314,160200,633772550,7080,7080,7080,7080,0
20250314,160100,633772550,7080,7080,7080,7080,0
20250314,160000,633772550,7080,7080,7080,7080,0
20250314,155900,633772550,7080,7080,7080,7080,0
20250314,155800,633772550,7080,7080,7080,7080,0
20250314,155700,633772550,7080,7080,7080,7080,0
20250314,155600,633772550,7080,7080,7080,7080,0
20250314,155500,633772550,7080,7080,7080,7080,0
20250314,155400,633772550,7080,7080,7080,7080,0
20250314,155300,633772550,7080,7080,7080,7080,0
20250314,155200,633772550,7080,7080,7080,7080,0
20250314,155100,633772550,7080,7080,7080,7080,0
20250314,155000,633772550,7080,7080,7080,7080,0
20250314,154900,633772550,7080,7080,7080,7080,0
20250314,154800,633772550,7080,7080,7080,7080,0
20250314,154700,633772550,7080,7080,7080,7080,0
20250314,154600,633772550,7080,7080,7080,7080,0
20250314,154500,633772550,7080,7080,7080,7080,0
20250314,154400,633772550,7080,7080,7080,7080,0
20250314,154300,633772550,7080,7080,7080,7080,0
20250314,154200,633772550,7080,7080,7080,7080,0
20250314,154100,633772550,7080,7080,7080,7080,0
20250314,154000,633772550,7080,7080,7080,7080,0
20250314,153900,633772550,7080,7080,7080,7080,0
20250314,153800,633772550,7080,7080,7080,7080,0
20250314,153700,633772550,7080,7080,7080,7080,0
20250314,153600,633772550,7080,7080,7080,7080,0
20250314,153500,633772550,7080,7080,7080,7080,0
20250314,153400,633772550,7080,7080,7080,7080,5772
20250314,153300,633772550,7080,7080,7080,7080,0
20250314,153200,633772550,7080,7080,7080,7080,0
20250314,153100,633772550,7080,7080,7080,7080,0
20250314,153000,633772550,7080,7080,7080,7080,5772
20250314,152900,592906790,7100,7100,7100,7100,0
20250314,152800,592906790,7100,7100,7100,7100,0
20250314,152700,592906790,7100,7100,7100,7100,0
20250314,152600,592906790,7100,7100,7100,7100,0
20250314,152500,592906790,7100,7100,7100,7100,0
20250314,152400,592906790,7100,7100,7100,7100,0
20250314,152300,592906790,7100,7100,7100,7100,0
20250314,152200,592906790,7100,7100,7100,7100,0
20250314,152100,592906790,7100,7100,7100,7100,0
20250314,152000,592906790,7100,7100,7100,7100,0
20250314,151900,592906790,7100,7100,7100,7100,169
20250314,151800,591706890,7100,7100,7100,7100,1498
20250314,151700,581071090,7100,7110,7110,7100,611
20250314,151600,576727320,7110,7100,7110,7100,285
20250314,151500,574702410,7100,7110,7110,7100,305
20250314,151400,572534110,7110,7100,7110,7100,317
20250314,151300,570280450,7100,7110,7110,7100,384
20250314,151200,567551220,7110,7110,7110,7110,459
20250314,151100,564287730,7110,7120,7120,7110,628
20250314,151000,559816700,7120,7120,7120,7120,200
20250314,150900,558392700,7120,7120,7120,7110,371
20250314,150800,555751410,7110,7110,7110,7110,385
20250314,150700,553014060,7110,7110,7110,7110,1003
20250314,150600,545882730,7110,7120,7120,7110,8
20250314,150500,545825800,7110,7120,7120,7110,12
20250314,150400,545740460,7110,7110,7120,7110,293
20250314,150300,543655170,7110,7110,7110,7110,1
20250314,150200,543648060,7120,7120,7120,7120,3
20250314,150100,543626700,7110,7110,7110,7110,42
20250314,150000,543328080,7120,7120,7120,7120,0
20250314,145900,543328080,7120,7120,7120,7120,4
20250314,145800,543299600,7120,7120,7120,7120,0
20250314,145700,543299600,7120,7120,7120,7120,30
20250314,145600,543086000,7120,7120,7120,7120,0
20250314,145500,543086000,7120,7120,7120,7120,0
20250314,145400,543086000,7120,7120,7120,7110,1185
20250314,145300,534649790,7120,7120,7120,7120,348
20250314,145200,532172030,7120,7120,7120,7120,1
20250314,145100,532164910,7110,7110,7110,7110,1
20250314,145000,532157800,7110,7110,7110,7110,117
20250314,144900,531325930,7110,7110,7110,7110,20
20250314,144800,531183730,7110,7105,7110,7105,831
20250314,144700,525275325,7110,7110,7110,7110,26
20250314,144600,525090465,7110,7100,7110,7100,25
20250314,144500,524912865,7100,7110,7110,7100,419
20250314,144400,521933995,7110,7110,7110,7110,0
20250314,144300,521933995,7110,7110,7110,7110,0
20250314,144200,521933995,7110,7110,7110,7110,0
20250314,144100,521933995,7110,7100,7110,7100,18
20250314,144000,521806145,7100,7100,7100,7100,0
20250314,143900,521806145,7100,7100,7100,7100,1000
20250314,143800,514706145,7100,7100,7100,7100,20
20250314,143700,514564145,7100,7100,7100,7100,1000
20250314,143600,507464145,7100,7100,7100,7100,1
20250314,143500,507457045,7100,7100,7100,7100,100
20250314,143400,506747045,7090,7100,7100,7090,1483
20250314,143300,496229485,7100,7100,7100,7100,8
20250314,143200,496172685,7090,7100,7100,7090,1081
20250314,143100,488498295,7100,7100,7100,7100,1
20250314,143000,488491195,7090,7090,7090,7090,20
20250314,142900,488349395,7090,7100,7100,7090,51
20250314,142800,487987795,7090,7090,7090,7090,0
20250314,142700,487987795,7090,7090,7090,7090,111
20250314,142600,487200805,7090,7090,7090,7090,130
20250314,142500,486279105,7090,7100,7100,7090,570
20250314,142400,482232445,7100,7100,7100,7100,1
20250314,142300,482225345,7090,7090,7090,7090,0
20250314,142200,482225345,7090,7100,7100,7090,1289
20250314,142100,473075035,7090,7100,7100,7090,68
20250314,142000,472592565,7100,7100,7100,7100,150
20250314,141900,471527565,7100,7090,7100,7090,130
20250314,141800,470604775,7090,7090,7090,7090,8
20250314,141700,470548055,7090,7090,7090,7090,0
20250314,141600,470548055,7090,7090,7090,7090,0
20250314,141500,470548055,7090,7090,7100,7090,397
20250314,141400,467731455,7090,7090,7090,7090,207
20250314,141300,466263825,7090,7090,7100,7090,1278
20250314,141200,457202785,7095,7095,7095,7095,1
20250314,141100,457195690,7090,7090,7090,7090,2
20250314,141000,457181510,7090,7090,7090,7090,14
20250314,140900,457082250,7090,7090,7090,7090,790
20250314,140800,451481150,7080,7090,7090,7080,541
20250314,140700,447646320,7090,7090,7090,7090,2
20250314,140600,447632140,7090,7090,7090,7090,6
20250314,140500,447589600,7090,7090,7090,7090,5
20250314,140400,447554150,7090,7090,7090,7090,4
20250314,140300,447525790,7080,7090,7090,7080,1021
20250314,140200,440287110,7090,7090,7090,7080,1035
20250314,140100,432949390,7090,7090,7090,7090,0
20250314,140000,432949390,7090,7090,7090,7090,1
20250314,135900,432942300,7090,7090,7090,7090,1
20250314,135800,432935210,7080,7090,7090,7080,23
20250314,135700,432772270,7090,7090,7090,7090,0
20250314,135600,432772270,7090,7090,7090,7090,55
20250314,135500,432382320,7090,7090,7090,7090,8
20250314,135400,432325600,7080,7090,7090,7080,12
20250314,135300,432240540,7080,7090,7090,7080,106
20250314,135200,431489685,7090,7090,7090,7090,1
20250314,135100,431482595,7090,7090,7090,7090,30
20250314,135000,431269895,7090,7090,7090,7090,4
20250314,134900,431241535,7080,7080,7080,7080,0
20250314,134800,431241535,7080,7080,7080,7080,0
20250314,134700,431241535,7080,7080,7080,7080,0
20250314,134600,431241535,7080,7085,7085,7080,80
20250314,134500,430674835,7085,7090,7090,7085,80
20250314,134400,430107835,7090,7090,7090,7090,116
20250314,134300,429285395,7090,7090,7090,7090,10
20250314,134200,429214495,7080,7090,7090,7080,464
20250314,134100,425925575,7090,7090,7090,7090,60
20250314,134000,425500175,7080,7080,7080,7080,581
20250314,133900,421386695,7080,7080,7080,7080,0
20250314,133800,421386695,7080,7080,7080,7080,40
20250314,133700,421103495,7080,7080,7080,7080,1053
20250314,133600,413648255,7080,7090,7090,7080,2102
20250314,133500,398746125,7090,7090,7090,7090,1
20250314,133400,398739035,7090,7090,7090,7090,1
20250314,133300,398731945,7100,7100,7100,7100,3
20250314,133200,398710645,7090,7090,7090,7090,0
20250314,133100,398710645,7090,7090,7090,7090,0
20250314,133000,398710645,7090,7090,7090,7090,277
20250314,132900,396746715,7100,7100,7100,7100,1
20250314,132800,396739615,7090,7090,7090,7090,0
20250314,132700,396739615,7090,7090,7090,7090,24
20250314,132600,396569455,7090,7090,7090,7090,0
20250314,132500,396569455,7090,7090,7090,7090,139
20250314,132400,395583945,7100,7100,7100,7100,5
20250314,132300,395548445,7100,7100,7100,7100,15
20250314,132200,395441945,7100,7090,7100,7090,53
20250314,132100,395065775,7090,7090,7090,7090,0
20250314,132000,395065775,7090,7090,7090,7090,9
20250314,131900,395001965,7090,7100,7100,7090,32
20250314,131800,394774975,7100,7100,7100,7100,45
20250314,131700,394455475,7090,7090,7100,7090,1351
20250314,131600,384864885,7090,7090,7090,7090,0
20250314,131500,384864885,7090,7090,7090,7090,0
20250314,131400,384864885,7090,7100,7100,7090,165
20250314,131300,383694985,7100,7100,7100,7100,5
20250314,131200,383659485,7100,7100,7100,7100,0
20250314,131100,383659485,7100,7100,7100,7100,0
20250314,131000,383659485,7100,7100,7100,7100,10
20250314,130900,383588485,7100,7100,7100,7100,102
20250314,130800,382864285,7100,7100,7100,7100,10
20250314,130700,382793285,7100,7100,7100,7100,23
20250314,130600,382629985,7100,7090,7100,7090,131
20250314,130500,381700925,7090,7090,7090,7090,2
20250314,130400,381686745,7090,7090,7090,7090,0
20250314,130300,381686745,7090,7090,7090,7090,56
20250314,130200,381289705,7080,7080,7080,7080,0
20250314,130100,381289705,7080,7090,7090,7080,292
20250314,130000,379219635,7090,7090,7090,7090,11
20250314,125900,379141645,7090,7090,7090,7090,12
20250314,125800,379056565,7090,7090,7090,7090,40
20250314,125700,378772965,7090,7090,7090,7090,20
20250314,125600,378631165,7090,7090,7090,7090,1
20250314,125500,378624075,7090,7090,7090,7090,50
20250314,125400,378269575,7090,7090,7090,7090,1
20250314,125300,378262485,7080,7085,7090,7080,367
20250314,125200,375661570,7080,7080,7080,7080,0
20250314,125100,375661570,7080,7080,7080,7080,0
20250314,125000,375661570,7080,7095,7095,7080,127
20250314,124900,374761290,7095,7095,7095,7095,1
20250314,124800,374754195,7090,7090,7090,7090,0
20250314,124700,374754195,7090,7090,7090,7090,0
20250314,124600,374754195,7090,7090,7090,7090,21
20250314,124500,374605305,7090,7090,7090,7090,0
20250314,124400,374605305,7090,7090,7090,7090,70
20250314,124300,374109005,7095,7095,7095,7095,38
20250314,124200,373839395,7100,7095,7100,7095,74
20250314,124100,373314360,7100,7100,7100,7100,0
20250314,124000,373314360,7100,7100,7100,7100,0
20250314,123900,373314360,7100,7095,7100,7095,46
20250314,123800,372987980,7095,7090,7095,7090,313
20250314,123700,370767840,7090,7090,7090,7090,70
20250314,123600,370271540,7085,7085,7085,7085,32
20250314,123500,370044820,7085,7090,7090,7085,847
20250314,123400,364039695,7085,7085,7085,7085,10
20250314,123300,363968845,7090,7090,7090,7085,110
20250314,123200,363189445,7090,7090,7090,7090,101
20250314,123100,362473355,7090,7090,7090,7090,0
20250314,123000,362473355,7090,7090,7090,7090,16
20250314,122900,362359915,7085,7085,7090,7085,143
20250314,122800,361346410,7085,7085,7085,7085,30
20250314,122700,361133860,7085,7085,7085,7085,0
20250314,122600,361133860,7085,7085,7085,7085,2
20250314,122500,361119690,7090,7090,7090,7090,4
20250314,122400,361091330,7085,7085,7085,7085,21
20250314,122300,360942545,7090,7090,7090,7090,4
20250314,122200,360914185,7090,7090,7090,7090,0
20250314,122100,360914185,7090,7090,7090,7090,0
20250314,122000,360914185,7090,7090,7090,7090,1
20250314,121900,360907095,7090,7090,7090,7090,18
20250314,121800,360779475,7085,7085,7085,7085,21
20250314,121700,360630690,7090,7090,7090,7090,0
20250314,121600,360630690,7090,7090,7090,7090,2
20250314,121500,360616510,7090,7090,7090,7090,191
20250314,121400,359262320,7090,7090,7090,7090,10
20250314,121300,359191420,7090,7090,7090,7090,50
20250314,121200,358836920,7080,7090,7090,7080,311
20250314,121100,356634930,7090,7090,7090,7090,636
20250314,121000,352125690,7080,7080,7080,7080,0
20250314,120900,352125690,7080,7090,7090,7080,121
20250314,120800,351268910,7090,7090,7090,7090,121
20250314,120700,350411020,7090,7090,7090,7090,0
20250314,120600,350411020,7090,7090,7090,7090,29
20250314,120500,350205410,7090,7090,7090,7090,0
20250314,120400,350205410,7090,7090,7090,7090,943
20250314,120300,343519540,7090,7090,7090,7090,417
20250314,120200,340563010,7090,7090,7090,7090,45
20250314,120100,340243960,7090,7090,7090,7090,66
20250314,120000,339776020,7090,7090,7090,7090,90
20250314,115900,339137920,7090,7090,7090,7090,45
20250314,115800,338818870,7090,7090,7090,7090,348
20250314,115700,336351550,7090,7090,7090,7090,90
20250314,115600,335713450,7100,7090,7100,7090,359
20250314,115500,333165140,7090,7090,7090,7090,1074
20250314,115400,325550480,7090,7090,7090,7090,795
20250314,115300,319913930,7090,7090,7090,7090,2
20250314,115200,319899750,7090,7100,7100,7090,16
20250314,115100,319786240,7090,7090,7090,7090,219
20250314,115000,318233530,7090,7090,7090,7090,6
20250314,114900,318190990,7090,7090,7090,7090,32
20250314,114800,317964110,7090,7090,7090,7090,0
20250314,114700,317964110,7090,7090,7090,7090,8
20250314,114600,317907390,7090,7090,7090,7090,30
20250314,114500,317694690,7090,7090,7090,7090,365
20250314,114400,315106840,7090,7090,7090,7090,2
20250314,114300,315092660,7100,7090,7100,7090,11
20250314,114200,315014600,7100,7090,7100,7090,17
20250314,114100,314893910,7090,7090,7100,7090,35
20250314,114000,314645650,7090,7090,7090,7090,39
20250314,113900,314369140,7090,7090,7090,7090,183
20250314,113800,313071670,7090,7100,7100,7090,80
20250314,113700,312503800,7090,7090,7090,7090,11
20250314,113600,312425810,7090,7090,7090,7090,1
20250314,113500,312418720,7090,7090,7090,7090,11
20250314,113400,312340730,7090,7090,7090,7090,167
20250314,113300,311156700,7090,7090,7090,7090,51
20250314,113200,310795110,7090,7090,7090,7090,4
20250314,113100,310766750,7090,7090,7100,7090,84
20250314,113000,310170990,7090,7090,7090,7090,1
20250314,112900,310163900,7090,7100,7100,7090,33
20250314,112800,309929660,7090,7090,7090,7090,1
20250314,112700,309922570,7090,7090,7090,7090,43
20250314,112600,309617700,7090,7090,7100,7090,14
20250314,112500,309518390,7090,7090,7090,7090,32
20250314,112400,309291510,7090,7090,7100,7090,340
20250314,112300,306880480,7090,7090,7090,7090,93
20250314,112200,306221110,7100,7100,7100,7090,141
20250314,112100,305220410,7090,7100,7100,7090,302
20250314,112000,303079220,7090,7090,7090,7090,37
20250314,111900,302816890,7090,7090,7090,7090,160
20250314,111800,301682490,7090,7090,7090,7090,137
20250314,111700,300711160,7090,7090,7090,7090,315
20250314,111600,298477810,7100,7100,7100,7100,7
20250314,111500,298428110,7090,7090,7090,7090,0
20250314,111400,298428110,7090,7090,7090,7090,0
20250314,111300,298428110,7090,7090,7090,7090,1
20250314,111200,298421020,7090,7090,7090,7090,0
20250314,111100,298421020,7090,7090,7090,7090,0
20250314,111000,298421020,7090,7090,7090,7090,0
20250314,110900,298421020,7090,7090,7090,7090,0
20250314,110800,298421020,7090,7090,7090,7090,0
20250314,110700,298421020,7090,7090,7090,7090,0
20250314,110600,298421020,7090,7090,7090,7090,130
20250314,110500,297499320,7090,7090,7090,7090,59
20250314,110400,297081010,7090,7090,7090,7090,8
20250314,110300,297024290,7090,7090,7090,7090,61
20250314,110200,296591800,7090,7090,7090,7090,410
20250314,110100,293684900,7090,7100,7100,7090,77
20250314,110000,293138960,7090,7090,7090,7090,39
20250314,105900,292862450,7090,7090,7090,7090,100
20250314,105800,292153450,7090,7090,7090,7090,899
20250314,105700,285779540,7090,7085,7090,7080,31
20250314,105600,285559830,7090,7090,7090,7090,10
20250314,105500,285488930,7090,7090,7090,7090,11
20250314,105400,285410940,7090,7090,7090,7090,4
20250314,105300,285382580,7090,7090,7090,7090,0
20250314,105200,285382580,7090,7090,7090,7090,3
20250314,105100,285361310,7080,7080,7080,7080,21
20250314,105000,285212630,7090,7090,7090,7090,310
20250314,104900,283014730,7090,7090,7090,7090,46
20250314,104800,282688590,7080,7080,7080,7080,4
20250314,104700,282660270,7080,7080,7080,7080,0
20250314,104600,282660270,7080,7080,7080,7080,0
20250314,104500,282660270,7080,7080,7080,7080,719
20250314,104400,277569750,7080,7090,7090,7080,312
20250314,104300,275357790,7090,7080,7090,7080,1006
20250314,104200,268225260,7090,7090,7090,7090,1
20250314,104100,268218170,7090,7090,7090,7080,111
20250314,104000,267431280,7090,7090,7090,7090,62
20250314,103900,266991700,7090,7090,7090,7090,0
20250314,103800,266991700,7090,7090,7090,7090,0
20250314,103700,266991700,7090,7090,7090,7090,11
20250314,103600,266913710,7090,7080,7090,7080,215
20250314,103500,265389610,7090,7090,7090,7090,20
20250314,103400,265247810,7080,7090,7090,7080,75
20250314,103300,264716680,7085,7085,7085,7085,1
20250314,103200,264709595,7090,7090,7090,7090,20
20250314,103100,264567795,7090,7100,7100,7090,676
20250314,103000,259774825,7100,7100,7100,7100,50
20250314,102900,259419825,7090,7100,7100,7090,325
20250314,102800,257115545,7100,7090,7100,7090,701
20250314,102700,252145445,7100,7100,7100,7100,0
20250314,102600,252145445,7100,7090,7100,7090,456
20250314,102500,248911845,7100,7100,7100,7100,25
20250314,102400,248734345,7100,7100,7100,7100,2
20250314,102300,248720145,7090,7095,7100,7090,526
20250314,102200,244990655,7100,7100,7100,7100,1
20250314,102100,244983555,7090,7090,7090,7090,1249
20250314,102000,236128145,7090,7090,7090,7080,353
20250314,101900,233625385,7090,7090,7090,7090,10
20250314,101800,233554485,7090,7090,7090,7090,9
20250314,101700,233490675,7090,7080,7090,7080,1001
20250314,101600,226403585,7080,7090,7090,7080,4
20250314,101500,226375235,7090,7090,7090,7090,120
20250314,101400,225524435,7090,7090,7090,7080,39
20250314,101300,225248075,7090,7090,7090,7090,38
20250314,101200,224978655,7090,7090,7090,7090,4
20250314,101100,224950295,7080,7080,7080,7080,190
20250314,101000,223605095,7080,7100,7100,7080,1489
20250314,100900,213062955,7100,7100,7100,7090,427
20250314,100800,210035355,7100,7100,7100,7100,978
20250314,100700,203091555,7100,7100,7100,7100,3
20250314,100600,203070255,7090,7085,7090,7085,80
20250314,100500,202503065,7090,7090,7090,7090,98
20250314,100400,201808245,7090,7090,7090,7090,153
20250314,100300,200723475,7090,7090,7090,7090,150
20250314,100200,199659975,7090,7090,7090,7090,51
20250314,100100,199298385,7090,7090,7090,7090,71
20250314,100000,198794995,7090,7090,7090,7090,12
20250314,095900,198709915,7090,7090,7090,7090,756
20250314,095800,193349875,7080,7085,7090,7080,58
20250314,095700,192939090,7090,7100,7100,7090,541
20250314,095600,189103170,7100,7100,7100,7100,0
20250314,095500,189103170,7100,7100,7100,7100,1450
20250314,095400,178808170,7090,7090,7090,7090,0
20250314,095300,178808170,7090,7090,7090,7090,12
20250314,095200,178723090,7100,7095,7100,7090,218
20250314,095100,177177365,7090,7100,7100,7090,20
20250314,095000,177035545,7100,7090,7100,7090,4555
20250314,094900,144705165,7090,7100,7100,7090,24
20250314,094800,144534975,7100,7090,7100,7080,1245
20250314,094700,135708615,7090,7085,7090,7080,72
20250314,094600,135198550,7090,7090,7090,7090,2
20250314,094500,135184370,7090,7090,7090,7090,307
20250314,094400,133007740,7090,7100,7100,7090,2327
20250314,094300,116508910,7100,7100,7100,7090,85
20250314,094200,115906060,7100,7100,7100,7090,132
20250314,094100,114969870,7100,7090,7100,7090,275
20250314,094000,113020070,7090,7100,7100,7090,267
20250314,093900,111126930,7090,7100,7100,7090,131
20250314,093800,110197795,7100,7100,7100,7100,32
20250314,093700,109970595,7095,7110,7110,7095,1177
20250314,093600,101613470,7110,7110,7110,7110,77
20250314,093500,101066000,7110,7110,7110,7100,522
20250314,093400,97354790,7110,7110,7110,7110,6
20250314,093300,97312130,7110,7110,7110,7110,34
20250314,093200,97070390,7110,7110,7110,7110,84
20250314,093100,96473150,7110,7100,7110,7100,311
20250314,093000,94264940,7110,7110,7110,7110,822
20250314,092900,88420520,7110,7110,7110,7100,1289
20250314,092800,79265740,7100,7110,7110,7100,136
20250314,092700,78299930,7110,7100,7110,7100,17
20250314,092600,78179160,7100,7100,7110,7100,173
20250314,092500,76950840,7100,7100,7100,7100,1148
20250314,092400,68800040,7110,7110,7110,7100,1563
20250314,092300,57702430,7110,7110,7110,7110,141
20250314,092200,56699920,7110,7110,7110,7110,520
20250314,092100,53002720,7100,7115,7115,7100,572
20250314,092000,48937550,7100,7110,7110,7100,25
20250314,091900,48760000,7120,7110,7120,7100,105
20250314,091800,48014140,7100,7115,7115,7100,317
20250314,091700,45760565,7120,7120,7120,7120,0
20250314,091600,45760565,7120,7120,7120,7120,3
20250314,091500,45739205,7120,7120,7120,7120,57
20250314,091400,45333365,7120,7120,7120,7120,205
20250314,091300,43873765,7120,7120,7120,7120,599
20250314,091200,39608885,7110,7110,7110,7110,107
20250314,091100,38848115,7110,7120,7120,7110,88
20250314,091000,38222420,7120,7120,7120,7120,46
20250314,090900,37894900,7110,7120,7120,7110,663
20250314,090800,33178710,7120,7110,7120,7110,85
20250314,090700,32574250,7110,7110,7110,7110,674
20250314,090600,27782110,7110,7110,7110,7100,700
20250314,090500,22806570,7100,7100,7100,7100,70
20250314,090400,22309570,7110,7110,7110,7110,301
20250314,090300,20169460,7110,7120,7120,7110,198
20250314,090200,18761200,7120,7120,7120,7120,74
20250314,090100,18234320,7120,7120,7120,7120,365
20250314,090000,15635520,7120,7120,7120,7120,2181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200400 633772550 7080 7080 7080 7080 5772
3 20250314 200300 633772550 7080 7080 7080 7080 0
4 20250314 200200 633772550 7080 7080 7080 7080 0
5 20250314 200100 633772550 7080 7080 7080 7080 0
6 20250314 200000 633772550 7080 7080 7080 7080 0
7 20250314 195900 633772550 7080 7080 7080 7080 0
8 20250314 195800 633772550 7080 7080 7080 7080 0
9 20250314 195700 633772550 7080 7080 7080 7080 0
10 20250314 195600 633772550 7080 7080 7080 7080 0
11 20250314 195500 633772550 7080 7080 7080 7080 0
12 20250314 195400 633772550 7080 7080 7080 7080 0
13 20250314 195300 633772550 7080 7080 7080 7080 0
14 20250314 195200 633772550 7080 7080 7080 7080 0
15 20250314 195100 633772550 7080 7080 7080 7080 0
16 20250314 195000 633772550 7080 7080 7080 7080 0
17 20250314 194900 633772550 7080 7080 7080 7080 0
18 20250314 194800 633772550 7080 7080 7080 7080 0
19 20250314 194700 633772550 7080 7080 7080 7080 0
20 20250314 194600 633772550 7080 7080 7080 7080 0
21 20250314 194500 633772550 7080 7080 7080 7080 0
22 20250314 194400 633772550 7080 7080 7080 7080 0
23 20250314 194300 633772550 7080 7080 7080 7080 0
24 20250314 194200 633772550 7080 7080 7080 7080 0
25 20250314 194100 633772550 7080 7080 7080 7080 0
26 20250314 194000 633772550 7080 7080 7080 7080 0
27 20250314 193900 633772550 7080 7080 7080 7080 0
28 20250314 193800 633772550 7080 7080 7080 7080 0
29 20250314 193700 633772550 7080 7080 7080 7080 0
30 20250314 193600 633772550 7080 7080 7080 7080 0
31 20250314 193500 633772550 7080 7080 7080 7080 0
32 20250314 193400 633772550 7080 7080 7080 7080 5772
33 20250314 193300 633772550 7080 7080 7080 7080 0
34 20250314 193200 633772550 7080 7080 7080 7080 0
35 20250314 193100 633772550 7080 7080 7080 7080 0
36 20250314 193000 633772550 7080 7080 7080 7080 0
37 20250314 192900 633772550 7080 7080 7080 7080 0
38 20250314 192800 633772550 7080 7080 7080 7080 0
39 20250314 192700 633772550 7080 7080 7080 7080 0
40 20250314 192600 633772550 7080 7080 7080 7080 0
41 20250314 192500 633772550 7080 7080 7080 7080 0
42 20250314 192400 633772550 7080 7080 7080 7080 0
43 20250314 192300 633772550 7080 7080 7080 7080 0
44 20250314 192200 633772550 7080 7080 7080 7080 0
45 20250314 192100 633772550 7080 7080 7080 7080 0
46 20250314 192000 633772550 7080 7080 7080 7080 0
47 20250314 191900 633772550 7080 7080 7080 7080 0
48 20250314 191800 633772550 7080 7080 7080 7080 0
49 20250314 191700 633772550 7080 7080 7080 7080 0
50 20250314 191600 633772550 7080 7080 7080 7080 0
51 20250314 191500 633772550 7080 7080 7080 7080 0
52 20250314 191400 633772550 7080 7080 7080 7080 0
53 20250314 191300 633772550 7080 7080 7080 7080 0
54 20250314 191200 633772550 7080 7080 7080 7080 0
55 20250314 191100 633772550 7080 7080 7080 7080 0
56 20250314 191000 633772550 7080 7080 7080 7080 0
57 20250314 190900 633772550 7080 7080 7080 7080 0
58 20250314 190800 633772550 7080 7080 7080 7080 0
59 20250314 190700 633772550 7080 7080 7080 7080 0
60 20250314 190600 633772550 7080 7080 7080 7080 0
61 20250314 190500 633772550 7080 7080 7080 7080 0
62 20250314 190400 633772550 7080 7080 7080 7080 5772
63 20250314 190300 633772550 7080 7080 7080 7080 0
64 20250314 190200 633772550 7080 7080 7080 7080 0
65 20250314 190100 633772550 7080 7080 7080 7080 0
66 20250314 190000 633772550 7080 7080 7080 7080 0
67 20250314 185900 633772550 7080 7080 7080 7080 0
68 20250314 185800 633772550 7080 7080 7080 7080 0
69 20250314 185700 633772550 7080 7080 7080 7080 0
70 20250314 185600 633772550 7080 7080 7080 7080 0
71 20250314 185500 633772550 7080 7080 7080 7080 0
72 20250314 185400 633772550 7080 7080 7080 7080 0
73 20250314 185300 633772550 7080 7080 7080 7080 0
74 20250314 185200 633772550 7080 7080 7080 7080 0
75 20250314 185100 633772550 7080 7080 7080 7080 0
76 20250314 185000 633772550 7080 7080 7080 7080 0
77 20250314 184900 633772550 7080 7080 7080 7080 0
78 20250314 184800 633772550 7080 7080 7080 7080 0
79 20250314 184700 633772550 7080 7080 7080 7080 0
80 20250314 184600 633772550 7080 7080 7080 7080 0
81 20250314 184500 633772550 7080 7080 7080 7080 0
82 20250314 184400 633772550 7080 7080 7080 7080 0
83 20250314 184300 633772550 7080 7080 7080 7080 0
84 20250314 184200 633772550 7080 7080 7080 7080 0
85 20250314 184100 633772550 7080 7080 7080 7080 0
86 20250314 184000 633772550 7080 7080 7080 7080 0
87 20250314 183900 633772550 7080 7080 7080 7080 0
88 20250314 183800 633772550 7080 7080 7080 7080 0
89 20250314 183700 633772550 7080 7080 7080 7080 0
90 20250314 183600 633772550 7080 7080 7080 7080 0
91 20250314 183500 633772550 7080 7080 7080 7080 0
92 20250314 183400 633772550 7080 7080 7080 7080 5772
93 20250314 183300 633772550 7080 7080 7080 7080 0
94 20250314 183200 633772550 7080 7080 7080 7080 0
95 20250314 183100 633772550 7080 7080 7080 7080 0
96 20250314 183000 633772550 7080 7080 7080 7080 0
97 20250314 182900 633772550 7080 7080 7080 7080 0
98 20250314 182800 633772550 7080 7080 7080 7080 0
99 20250314 182700 633772550 7080 7080 7080 7080 0
100 20250314 182600 633772550 7080 7080 7080 7080 0
101 20250314 182500 633772550 7080 7080 7080 7080 0
102 20250314 182400 633772550 7080 7080 7080 7080 0
103 20250314 182300 633772550 7080 7080 7080 7080 0
104 20250314 182200 633772550 7080 7080 7080 7080 0
105 20250314 182100 633772550 7080 7080 7080 7080 0
106 20250314 182000 633772550 7080 7080 7080 7080 0
107 20250314 181900 633772550 7080 7080 7080 7080 0
108 20250314 181800 633772550 7080 7080 7080 7080 0
109 20250314 181700 633772550 7080 7080 7080 7080 0
110 20250314 181600 633772550 7080 7080 7080 7080 0
111 20250314 181500 633772550 7080 7080 7080 7080 0
112 20250314 181400 633772550 7080 7080 7080 7080 0
113 20250314 181300 633772550 7080 7080 7080 7080 0
114 20250314 181200 633772550 7080 7080 7080 7080 0
115 20250314 181100 633772550 7080 7080 7080 7080 0
116 20250314 181000 633772550 7080 7080 7080 7080 0
117 20250314 180900 633772550 7080 7080 7080 7080 0
118 20250314 180800 633772550 7080 7080 7080 7080 0
119 20250314 180700 633772550 7080 7080 7080 7080 0
120 20250314 180600 633772550 7080 7080 7080 7080 0
121 20250314 180500 633772550 7080 7080 7080 7080 0
122 20250314 180400 633772550 7080 7080 7080 7080 5772
123 20250314 180300 633772550 7080 7080 7080 7080 0
124 20250314 180200 633772550 7080 7080 7080 7080 0
125 20250314 180100 633772550 7080 7080 7080 7080 0
126 20250314 180000 633772550 7080 7080 7080 7080 0
127 20250314 175900 633772550 7080 7080 7080 7080 0
128 20250314 175800 633772550 7080 7080 7080 7080 0
129 20250314 175700 633772550 7080 7080 7080 7080 0
130 20250314 175600 633772550 7080 7080 7080 7080 0
131 20250314 175500 633772550 7080 7080 7080 7080 0
132 20250314 175400 633772550 7080 7080 7080 7080 0
133 20250314 175300 633772550 7080 7080 7080 7080 0
134 20250314 175200 633772550 7080 7080 7080 7080 0
135 20250314 175100 633772550 7080 7080 7080 7080 0
136 20250314 175000 633772550 7080 7080 7080 7080 0
137 20250314 174900 633772550 7080 7080 7080 7080 0
138 20250314 174800 633772550 7080 7080 7080 7080 0
139 20250314 174700 633772550 7080 7080 7080 7080 0
140 20250314 174600 633772550 7080 7080 7080 7080 0
141 20250314 174500 633772550 7080 7080 7080 7080 0
142 20250314 174400 633772550 7080 7080 7080 7080 0
143 20250314 174300 633772550 7080 7080 7080 7080 0
144 20250314 174200 633772550 7080 7080 7080 7080 0
145 20250314 174100 633772550 7080 7080 7080 7080 0
146 20250314 174000 633772550 7080 7080 7080 7080 0
147 20250314 173900 633772550 7080 7080 7080 7080 0
148 20250314 173800 633772550 7080 7080 7080 7080 0
149 20250314 173700 633772550 7080 7080 7080 7080 0
150 20250314 173600 633772550 7080 7080 7080 7080 0
151 20250314 173500 633772550 7080 7080 7080 7080 0
152 20250314 173400 633772550 7080 7080 7080 7080 5772
153 20250314 173300 633772550 7080 7080 7080 7080 0
154 20250314 173200 633772550 7080 7080 7080 7080 0
155 20250314 173100 633772550 7080 7080 7080 7080 0
156 20250314 173000 633772550 7080 7080 7080 7080 0
157 20250314 172900 633772550 7080 7080 7080 7080 0
158 20250314 172800 633772550 7080 7080 7080 7080 0
159 20250314 172700 633772550 7080 7080 7080 7080 0
160 20250314 172600 633772550 7080 7080 7080 7080 0
161 20250314 172500 633772550 7080 7080 7080 7080 0
162 20250314 172400 633772550 7080 7080 7080 7080 0
163 20250314 172300 633772550 7080 7080 7080 7080 0
164 20250314 172200 633772550 7080 7080 7080 7080 0
165 20250314 172100 633772550 7080 7080 7080 7080 0
166 20250314 172000 633772550 7080 7080 7080 7080 0
167 20250314 171900 633772550 7080 7080 7080 7080 0
168 20250314 171800 633772550 7080 7080 7080 7080 0
169 20250314 171700 633772550 7080 7080 7080 7080 0
170 20250314 171600 633772550 7080 7080 7080 7080 0
171 20250314 171500 633772550 7080 7080 7080 7080 0
172 20250314 171400 633772550 7080 7080 7080 7080 0
173 20250314 171300 633772550 7080 7080 7080 7080 0
174 20250314 171200 633772550 7080 7080 7080 7080 0
175 20250314 171100 633772550 7080 7080 7080 7080 0
176 20250314 171000 633772550 7080 7080 7080 7080 0
177 20250314 170900 633772550 7080 7080 7080 7080 0
178 20250314 170800 633772550 7080 7080 7080 7080 0
179 20250314 170700 633772550 7080 7080 7080 7080 0
180 20250314 170600 633772550 7080 7080 7080 7080 0
181 20250314 170500 633772550 7080 7080 7080 7080 0
182 20250314 170400 633772550 7080 7080 7080 7080 5772
183 20250314 170300 633772550 7080 7080 7080 7080 0
184 20250314 170200 633772550 7080 7080 7080 7080 0
185 20250314 170100 633772550 7080 7080 7080 7080 0
186 20250314 170000 633772550 7080 7080 7080 7080 0
187 20250314 165900 633772550 7080 7080 7080 7080 0
188 20250314 165800 633772550 7080 7080 7080 7080 0
189 20250314 165700 633772550 7080 7080 7080 7080 0
190 20250314 165600 633772550 7080 7080 7080 7080 0
191 20250314 165500 633772550 7080 7080 7080 7080 0
192 20250314 165400 633772550 7080 7080 7080 7080 0
193 20250314 165300 633772550 7080 7080 7080 7080 0
194 20250314 165200 633772550 7080 7080 7080 7080 0
195 20250314 165100 633772550 7080 7080 7080 7080 0
196 20250314 165000 633772550 7080 7080 7080 7080 0
197 20250314 164900 633772550 7080 7080 7080 7080 0
198 20250314 164800 633772550 7080 7080 7080 7080 0
199 20250314 164700 633772550 7080 7080 7080 7080 0
200 20250314 164600 633772550 7080 7080 7080 7080 0
201 20250314 164500 633772550 7080 7080 7080 7080 0
202 20250314 164400 633772550 7080 7080 7080 7080 0
203 20250314 164300 633772550 7080 7080 7080 7080 0
204 20250314 164200 633772550 7080 7080 7080 7080 0
205 20250314 164100 633772550 7080 7080 7080 7080 0
206 20250314 164000 633772550 7080 7080 7080 7080 0
207 20250314 163900 633772550 7080 7080 7080 7080 0
208 20250314 163800 633772550 7080 7080 7080 7080 0
209 20250314 163700 633772550 7080 7080 7080 7080 0
210 20250314 163600 633772550 7080 7080 7080 7080 0
211 20250314 163500 633772550 7080 7080 7080 7080 0
212 20250314 163400 633772550 7080 7080 7080 7080 5772
213 20250314 163300 633772550 7080 7080 7080 7080 0
214 20250314 163200 633772550 7080 7080 7080 7080 0
215 20250314 163100 633772550 7080 7080 7080 7080 0
216 20250314 163000 633772550 7080 7080 7080 7080 0
217 20250314 162900 633772550 7080 7080 7080 7080 0
218 20250314 162800 633772550 7080 7080 7080 7080 0
219 20250314 162700 633772550 7080 7080 7080 7080 0
220 20250314 162600 633772550 7080 7080 7080 7080 0
221 20250314 162500 633772550 7080 7080 7080 7080 0
222 20250314 162400 633772550 7080 7080 7080 7080 0
223 20250314 162300 633772550 7080 7080 7080 7080 0
224 20250314 162200 633772550 7080 7080 7080 7080 0
225 20250314 162100 633772550 7080 7080 7080 7080 0
226 20250314 162000 633772550 7080 7080 7080 7080 0
227 20250314 161900 633772550 7080 7080 7080 7080 0
228 20250314 161800 633772550 7080 7080 7080 7080 0
229 20250314 161700 633772550 7080 7080 7080 7080 0
230 20250314 161600 633772550 7080 7080 7080 7080 0
231 20250314 161500 633772550 7080 7080 7080 7080 0
232 20250314 161400 633772550 7080 7080 7080 7080 0
233 20250314 161300 633772550 7080 7080 7080 7080 0
234 20250314 161200 633772550 7080 7080 7080 7080 0
235 20250314 161100 633772550 7080 7080 7080 7080 0
236 20250314 161000 633772550 7080 7080 7080 7080 0
237 20250314 160900 633772550 7080 7080 7080 7080 0
238 20250314 160800 633772550 7080 7080 7080 7080 0
239 20250314 160700 633772550 7080 7080 7080 7080 0
240 20250314 160600 633772550 7080 7080 7080 7080 0
241 20250314 160500 633772550 7080 7080 7080 7080 0
242 20250314 160400 633772550 7080 7080 7080 7080 5772
243 20250314 160300 633772550 7080 7080 7080 7080 0
244 20250314 160200 633772550 7080 7080 7080 7080 0
245 20250314 160100 633772550 7080 7080 7080 7080 0
246 20250314 160000 633772550 7080 7080 7080 7080 0
247 20250314 155900 633772550 7080 7080 7080 7080 0
248 20250314 155800 633772550 7080 7080 7080 7080 0
249 20250314 155700 633772550 7080 7080 7080 7080 0
250 20250314 155600 633772550 7080 7080 7080 7080 0
251 20250314 155500 633772550 7080 7080 7080 7080 0
252 20250314 155400 633772550 7080 7080 7080 7080 0
253 20250314 155300 633772550 7080 7080 7080 7080 0
254 20250314 155200 633772550 7080 7080 7080 7080 0
255 20250314 155100 633772550 7080 7080 7080 7080 0
256 20250314 155000 633772550 7080 7080 7080 7080 0
257 20250314 154900 633772550 7080 7080 7080 7080 0
258 20250314 154800 633772550 7080 7080 7080 7080 0
259 20250314 154700 633772550 7080 7080 7080 7080 0
260 20250314 154600 633772550 7080 7080 7080 7080 0
261 20250314 154500 633772550 7080 7080 7080 7080 0
262 20250314 154400 633772550 7080 7080 7080 7080 0
263 20250314 154300 633772550 7080 7080 7080 7080 0
264 20250314 154200 633772550 7080 7080 7080 7080 0
265 20250314 154100 633772550 7080 7080 7080 7080 0
266 20250314 154000 633772550 7080 7080 7080 7080 0
267 20250314 153900 633772550 7080 7080 7080 7080 0
268 20250314 153800 633772550 7080 7080 7080 7080 0
269 20250314 153700 633772550 7080 7080 7080 7080 0
270 20250314 153600 633772550 7080 7080 7080 7080 0
271 20250314 153500 633772550 7080 7080 7080 7080 0
272 20250314 153400 633772550 7080 7080 7080 7080 5772
273 20250314 153300 633772550 7080 7080 7080 7080 0
274 20250314 153200 633772550 7080 7080 7080 7080 0
275 20250314 153100 633772550 7080 7080 7080 7080 0
276 20250314 153000 633772550 7080 7080 7080 7080 5772
277 20250314 152900 592906790 7100 7100 7100 7100 0
278 20250314 152800 592906790 7100 7100 7100 7100 0
279 20250314 152700 592906790 7100 7100 7100 7100 0
280 20250314 152600 592906790 7100 7100 7100 7100 0
281 20250314 152500 592906790 7100 7100 7100 7100 0
282 20250314 152400 592906790 7100 7100 7100 7100 0
283 20250314 152300 592906790 7100 7100 7100 7100 0
284 20250314 152200 592906790 7100 7100 7100 7100 0
285 20250314 152100 592906790 7100 7100 7100 7100 0
286 20250314 152000 592906790 7100 7100 7100 7100 0
287 20250314 151900 592906790 7100 7100 7100 7100 169
288 20250314 151800 591706890 7100 7100 7100 7100 1498
289 20250314 151700 581071090 7100 7110 7110 7100 611
290 20250314 151600 576727320 7110 7100 7110 7100 285
291 20250314 151500 574702410 7100 7110 7110 7100 305
292 20250314 151400 572534110 7110 7100 7110 7100 317
293 20250314 151300 570280450 7100 7110 7110 7100 384
294 20250314 151200 567551220 7110 7110 7110 7110 459
295 20250314 151100 564287730 7110 7120 7120 7110 628
296 20250314 151000 559816700 7120 7120 7120 7120 200
297 20250314 150900 558392700 7120 7120 7120 7110 371
298 20250314 150800 555751410 7110 7110 7110 7110 385
299 20250314 150700 553014060 7110 7110 7110 7110 1003
300 20250314 150600 545882730 7110 7120 7120 7110 8
301 20250314 150500 545825800 7110 7120 7120 7110 12
302 20250314 150400 545740460 7110 7110 7120 7110 293
303 20250314 150300 543655170 7110 7110 7110 7110 1
304 20250314 150200 543648060 7120 7120 7120 7120 3
305 20250314 150100 543626700 7110 7110 7110 7110 42
306 20250314 150000 543328080 7120 7120 7120 7120 0
307 20250314 145900 543328080 7120 7120 7120 7120 4
308 20250314 145800 543299600 7120 7120 7120 7120 0
309 20250314 145700 543299600 7120 7120 7120 7120 30
310 20250314 145600 543086000 7120 7120 7120 7120 0
311 20250314 145500 543086000 7120 7120 7120 7120 0
312 20250314 145400 543086000 7120 7120 7120 7110 1185
313 20250314 145300 534649790 7120 7120 7120 7120 348
314 20250314 145200 532172030 7120 7120 7120 7120 1
315 20250314 145100 532164910 7110 7110 7110 7110 1
316 20250314 145000 532157800 7110 7110 7110 7110 117
317 20250314 144900 531325930 7110 7110 7110 7110 20
318 20250314 144800 531183730 7110 7105 7110 7105 831
319 20250314 144700 525275325 7110 7110 7110 7110 26
320 20250314 144600 525090465 7110 7100 7110 7100 25
321 20250314 144500 524912865 7100 7110 7110 7100 419
322 20250314 144400 521933995 7110 7110 7110 7110 0
323 20250314 144300 521933995 7110 7110 7110 7110 0
324 20250314 144200 521933995 7110 7110 7110 7110 0
325 20250314 144100 521933995 7110 7100 7110 7100 18
326 20250314 144000 521806145 7100 7100 7100 7100 0
327 20250314 143900 521806145 7100 7100 7100 7100 1000
328 20250314 143800 514706145 7100 7100 7100 7100 20
329 20250314 143700 514564145 7100 7100 7100 7100 1000
330 20250314 143600 507464145 7100 7100 7100 7100 1
331 20250314 143500 507457045 7100 7100 7100 7100 100
332 20250314 143400 506747045 7090 7100 7100 7090 1483
333 20250314 143300 496229485 7100 7100 7100 7100 8
334 20250314 143200 496172685 7090 7100 7100 7090 1081
335 20250314 143100 488498295 7100 7100 7100 7100 1
336 20250314 143000 488491195 7090 7090 7090 7090 20
337 20250314 142900 488349395 7090 7100 7100 7090 51
338 20250314 142800 487987795 7090 7090 7090 7090 0
339 20250314 142700 487987795 7090 7090 7090 7090 111
340 20250314 142600 487200805 7090 7090 7090 7090 130
341 20250314 142500 486279105 7090 7100 7100 7090 570
342 20250314 142400 482232445 7100 7100 7100 7100 1
343 20250314 142300 482225345 7090 7090 7090 7090 0
344 20250314 142200 482225345 7090 7100 7100 7090 1289
345 20250314 142100 473075035 7090 7100 7100 7090 68
346 20250314 142000 472592565 7100 7100 7100 7100 150
347 20250314 141900 471527565 7100 7090 7100 7090 130
348 20250314 141800 470604775 7090 7090 7090 7090 8
349 20250314 141700 470548055 7090 7090 7090 7090 0
350 20250314 141600 470548055 7090 7090 7090 7090 0
351 20250314 141500 470548055 7090 7090 7100 7090 397
352 20250314 141400 467731455 7090 7090 7090 7090 207
353 20250314 141300 466263825 7090 7090 7100 7090 1278
354 20250314 141200 457202785 7095 7095 7095 7095 1
355 20250314 141100 457195690 7090 7090 7090 7090 2
356 20250314 141000 457181510 7090 7090 7090 7090 14
357 20250314 140900 457082250 7090 7090 7090 7090 790
358 20250314 140800 451481150 7080 7090 7090 7080 541
359 20250314 140700 447646320 7090 7090 7090 7090 2
360 20250314 140600 447632140 7090 7090 7090 7090 6
361 20250314 140500 447589600 7090 7090 7090 7090 5
362 20250314 140400 447554150 7090 7090 7090 7090 4
363 20250314 140300 447525790 7080 7090 7090 7080 1021
364 20250314 140200 440287110 7090 7090 7090 7080 1035
365 20250314 140100 432949390 7090 7090 7090 7090 0
366 20250314 140000 432949390 7090 7090 7090 7090 1
367 20250314 135900 432942300 7090 7090 7090 7090 1
368 20250314 135800 432935210 7080 7090 7090 7080 23
369 20250314 135700 432772270 7090 7090 7090 7090 0
370 20250314 135600 432772270 7090 7090 7090 7090 55
371 20250314 135500 432382320 7090 7090 7090 7090 8
372 20250314 135400 432325600 7080 7090 7090 7080 12
373 20250314 135300 432240540 7080 7090 7090 7080 106
374 20250314 135200 431489685 7090 7090 7090 7090 1
375 20250314 135100 431482595 7090 7090 7090 7090 30
376 20250314 135000 431269895 7090 7090 7090 7090 4
377 20250314 134900 431241535 7080 7080 7080 7080 0
378 20250314 134800 431241535 7080 7080 7080 7080 0
379 20250314 134700 431241535 7080 7080 7080 7080 0
380 20250314 134600 431241535 7080 7085 7085 7080 80
381 20250314 134500 430674835 7085 7090 7090 7085 80
382 20250314 134400 430107835 7090 7090 7090 7090 116
383 20250314 134300 429285395 7090 7090 7090 7090 10
384 20250314 134200 429214495 7080 7090 7090 7080 464
385 20250314 134100 425925575 7090 7090 7090 7090 60
386 20250314 134000 425500175 7080 7080 7080 7080 581
387 20250314 133900 421386695 7080 7080 7080 7080 0
388 20250314 133800 421386695 7080 7080 7080 7080 40
389 20250314 133700 421103495 7080 7080 7080 7080 1053
390 20250314 133600 413648255 7080 7090 7090 7080 2102
391 20250314 133500 398746125 7090 7090 7090 7090 1
392 20250314 133400 398739035 7090 7090 7090 7090 1
393 20250314 133300 398731945 7100 7100 7100 7100 3
394 20250314 133200 398710645 7090 7090 7090 7090 0
395 20250314 133100 398710645 7090 7090 7090 7090 0
396 20250314 133000 398710645 7090 7090 7090 7090 277
397 20250314 132900 396746715 7100 7100 7100 7100 1
398 20250314 132800 396739615 7090 7090 7090 7090 0
399 20250314 132700 396739615 7090 7090 7090 7090 24
400 20250314 132600 396569455 7090 7090 7090 7090 0
401 20250314 132500 396569455 7090 7090 7090 7090 139
402 20250314 132400 395583945 7100 7100 7100 7100 5
403 20250314 132300 395548445 7100 7100 7100 7100 15
404 20250314 132200 395441945 7100 7090 7100 7090 53
405 20250314 132100 395065775 7090 7090 7090 7090 0
406 20250314 132000 395065775 7090 7090 7090 7090 9
407 20250314 131900 395001965 7090 7100 7100 7090 32
408 20250314 131800 394774975 7100 7100 7100 7100 45
409 20250314 131700 394455475 7090 7090 7100 7090 1351
410 20250314 131600 384864885 7090 7090 7090 7090 0
411 20250314 131500 384864885 7090 7090 7090 7090 0
412 20250314 131400 384864885 7090 7100 7100 7090 165
413 20250314 131300 383694985 7100 7100 7100 7100 5
414 20250314 131200 383659485 7100 7100 7100 7100 0
415 20250314 131100 383659485 7100 7100 7100 7100 0
416 20250314 131000 383659485 7100 7100 7100 7100 10
417 20250314 130900 383588485 7100 7100 7100 7100 102
418 20250314 130800 382864285 7100 7100 7100 7100 10
419 20250314 130700 382793285 7100 7100 7100 7100 23
420 20250314 130600 382629985 7100 7090 7100 7090 131
421 20250314 130500 381700925 7090 7090 7090 7090 2
422 20250314 130400 381686745 7090 7090 7090 7090 0
423 20250314 130300 381686745 7090 7090 7090 7090 56
424 20250314 130200 381289705 7080 7080 7080 7080 0
425 20250314 130100 381289705 7080 7090 7090 7080 292
426 20250314 130000 379219635 7090 7090 7090 7090 11
427 20250314 125900 379141645 7090 7090 7090 7090 12
428 20250314 125800 379056565 7090 7090 7090 7090 40
429 20250314 125700 378772965 7090 7090 7090 7090 20
430 20250314 125600 378631165 7090 7090 7090 7090 1
431 20250314 125500 378624075 7090 7090 7090 7090 50
432 20250314 125400 378269575 7090 7090 7090 7090 1
433 20250314 125300 378262485 7080 7085 7090 7080 367
434 20250314 125200 375661570 7080 7080 7080 7080 0
435 20250314 125100 375661570 7080 7080 7080 7080 0
436 20250314 125000 375661570 7080 7095 7095 7080 127
437 20250314 124900 374761290 7095 7095 7095 7095 1
438 20250314 124800 374754195 7090 7090 7090 7090 0
439 20250314 124700 374754195 7090 7090 7090 7090 0
440 20250314 124600 374754195 7090 7090 7090 7090 21
441 20250314 124500 374605305 7090 7090 7090 7090 0
442 20250314 124400 374605305 7090 7090 7090 7090 70
443 20250314 124300 374109005 7095 7095 7095 7095 38
444 20250314 124200 373839395 7100 7095 7100 7095 74
445 20250314 124100 373314360 7100 7100 7100 7100 0
446 20250314 124000 373314360 7100 7100 7100 7100 0
447 20250314 123900 373314360 7100 7095 7100 7095 46
448 20250314 123800 372987980 7095 7090 7095 7090 313
449 20250314 123700 370767840 7090 7090 7090 7090 70
450 20250314 123600 370271540 7085 7085 7085 7085 32
451 20250314 123500 370044820 7085 7090 7090 7085 847
452 20250314 123400 364039695 7085 7085 7085 7085 10
453 20250314 123300 363968845 7090 7090 7090 7085 110
454 20250314 123200 363189445 7090 7090 7090 7090 101
455 20250314 123100 362473355 7090 7090 7090 7090 0
456 20250314 123000 362473355 7090 7090 7090 7090 16
457 20250314 122900 362359915 7085 7085 7090 7085 143
458 20250314 122800 361346410 7085 7085 7085 7085 30
459 20250314 122700 361133860 7085 7085 7085 7085 0
460 20250314 122600 361133860 7085 7085 7085 7085 2
461 20250314 122500 361119690 7090 7090 7090 7090 4
462 20250314 122400 361091330 7085 7085 7085 7085 21
463 20250314 122300 360942545 7090 7090 7090 7090 4
464 20250314 122200 360914185 7090 7090 7090 7090 0
465 20250314 122100 360914185 7090 7090 7090 7090 0
466 20250314 122000 360914185 7090 7090 7090 7090 1
467 20250314 121900 360907095 7090 7090 7090 7090 18
468 20250314 121800 360779475 7085 7085 7085 7085 21
469 20250314 121700 360630690 7090 7090 7090 7090 0
470 20250314 121600 360630690 7090 7090 7090 7090 2
471 20250314 121500 360616510 7090 7090 7090 7090 191
472 20250314 121400 359262320 7090 7090 7090 7090 10
473 20250314 121300 359191420 7090 7090 7090 7090 50
474 20250314 121200 358836920 7080 7090 7090 7080 311
475 20250314 121100 356634930 7090 7090 7090 7090 636
476 20250314 121000 352125690 7080 7080 7080 7080 0
477 20250314 120900 352125690 7080 7090 7090 7080 121
478 20250314 120800 351268910 7090 7090 7090 7090 121
479 20250314 120700 350411020 7090 7090 7090 7090 0
480 20250314 120600 350411020 7090 7090 7090 7090 29
481 20250314 120500 350205410 7090 7090 7090 7090 0
482 20250314 120400 350205410 7090 7090 7090 7090 943
483 20250314 120300 343519540 7090 7090 7090 7090 417
484 20250314 120200 340563010 7090 7090 7090 7090 45
485 20250314 120100 340243960 7090 7090 7090 7090 66
486 20250314 120000 339776020 7090 7090 7090 7090 90
487 20250314 115900 339137920 7090 7090 7090 7090 45
488 20250314 115800 338818870 7090 7090 7090 7090 348
489 20250314 115700 336351550 7090 7090 7090 7090 90
490 20250314 115600 335713450 7100 7090 7100 7090 359
491 20250314 115500 333165140 7090 7090 7090 7090 1074
492 20250314 115400 325550480 7090 7090 7090 7090 795
493 20250314 115300 319913930 7090 7090 7090 7090 2
494 20250314 115200 319899750 7090 7100 7100 7090 16
495 20250314 115100 319786240 7090 7090 7090 7090 219
496 20250314 115000 318233530 7090 7090 7090 7090 6
497 20250314 114900 318190990 7090 7090 7090 7090 32
498 20250314 114800 317964110 7090 7090 7090 7090 0
499 20250314 114700 317964110 7090 7090 7090 7090 8
500 20250314 114600 317907390 7090 7090 7090 7090 30
501 20250314 114500 317694690 7090 7090 7090 7090 365
502 20250314 114400 315106840 7090 7090 7090 7090 2
503 20250314 114300 315092660 7100 7090 7100 7090 11
504 20250314 114200 315014600 7100 7090 7100 7090 17
505 20250314 114100 314893910 7090 7090 7100 7090 35
506 20250314 114000 314645650 7090 7090 7090 7090 39
507 20250314 113900 314369140 7090 7090 7090 7090 183
508 20250314 113800 313071670 7090 7100 7100 7090 80
509 20250314 113700 312503800 7090 7090 7090 7090 11
510 20250314 113600 312425810 7090 7090 7090 7090 1
511 20250314 113500 312418720 7090 7090 7090 7090 11
512 20250314 113400 312340730 7090 7090 7090 7090 167
513 20250314 113300 311156700 7090 7090 7090 7090 51
514 20250314 113200 310795110 7090 7090 7090 7090 4
515 20250314 113100 310766750 7090 7090 7100 7090 84
516 20250314 113000 310170990 7090 7090 7090 7090 1
517 20250314 112900 310163900 7090 7100 7100 7090 33
518 20250314 112800 309929660 7090 7090 7090 7090 1
519 20250314 112700 309922570 7090 7090 7090 7090 43
520 20250314 112600 309617700 7090 7090 7100 7090 14
521 20250314 112500 309518390 7090 7090 7090 7090 32
522 20250314 112400 309291510 7090 7090 7100 7090 340
523 20250314 112300 306880480 7090 7090 7090 7090 93
524 20250314 112200 306221110 7100 7100 7100 7090 141
525 20250314 112100 305220410 7090 7100 7100 7090 302
526 20250314 112000 303079220 7090 7090 7090 7090 37
527 20250314 111900 302816890 7090 7090 7090 7090 160
528 20250314 111800 301682490 7090 7090 7090 7090 137
529 20250314 111700 300711160 7090 7090 7090 7090 315
530 20250314 111600 298477810 7100 7100 7100 7100 7
531 20250314 111500 298428110 7090 7090 7090 7090 0
532 20250314 111400 298428110 7090 7090 7090 7090 0
533 20250314 111300 298428110 7090 7090 7090 7090 1
534 20250314 111200 298421020 7090 7090 7090 7090 0
535 20250314 111100 298421020 7090 7090 7090 7090 0
536 20250314 111000 298421020 7090 7090 7090 7090 0
537 20250314 110900 298421020 7090 7090 7090 7090 0
538 20250314 110800 298421020 7090 7090 7090 7090 0
539 20250314 110700 298421020 7090 7090 7090 7090 0
540 20250314 110600 298421020 7090 7090 7090 7090 130
541 20250314 110500 297499320 7090 7090 7090 7090 59
542 20250314 110400 297081010 7090 7090 7090 7090 8
543 20250314 110300 297024290 7090 7090 7090 7090 61
544 20250314 110200 296591800 7090 7090 7090 7090 410
545 20250314 110100 293684900 7090 7100 7100 7090 77
546 20250314 110000 293138960 7090 7090 7090 7090 39
547 20250314 105900 292862450 7090 7090 7090 7090 100
548 20250314 105800 292153450 7090 7090 7090 7090 899
549 20250314 105700 285779540 7090 7085 7090 7080 31
550 20250314 105600 285559830 7090 7090 7090 7090 10
551 20250314 105500 285488930 7090 7090 7090 7090 11
552 20250314 105400 285410940 7090 7090 7090 7090 4
553 20250314 105300 285382580 7090 7090 7090 7090 0
554 20250314 105200 285382580 7090 7090 7090 7090 3
555 20250314 105100 285361310 7080 7080 7080 7080 21
556 20250314 105000 285212630 7090 7090 7090 7090 310
557 20250314 104900 283014730 7090 7090 7090 7090 46
558 20250314 104800 282688590 7080 7080 7080 7080 4
559 20250314 104700 282660270 7080 7080 7080 7080 0
560 20250314 104600 282660270 7080 7080 7080 7080 0
561 20250314 104500 282660270 7080 7080 7080 7080 719
562 20250314 104400 277569750 7080 7090 7090 7080 312
563 20250314 104300 275357790 7090 7080 7090 7080 1006
564 20250314 104200 268225260 7090 7090 7090 7090 1
565 20250314 104100 268218170 7090 7090 7090 7080 111
566 20250314 104000 267431280 7090 7090 7090 7090 62
567 20250314 103900 266991700 7090 7090 7090 7090 0
568 20250314 103800 266991700 7090 7090 7090 7090 0
569 20250314 103700 266991700 7090 7090 7090 7090 11
570 20250314 103600 266913710 7090 7080 7090 7080 215
571 20250314 103500 265389610 7090 7090 7090 7090 20
572 20250314 103400 265247810 7080 7090 7090 7080 75
573 20250314 103300 264716680 7085 7085 7085 7085 1
574 20250314 103200 264709595 7090 7090 7090 7090 20
575 20250314 103100 264567795 7090 7100 7100 7090 676
576 20250314 103000 259774825 7100 7100 7100 7100 50
577 20250314 102900 259419825 7090 7100 7100 7090 325
578 20250314 102800 257115545 7100 7090 7100 7090 701
579 20250314 102700 252145445 7100 7100 7100 7100 0
580 20250314 102600 252145445 7100 7090 7100 7090 456
581 20250314 102500 248911845 7100 7100 7100 7100 25
582 20250314 102400 248734345 7100 7100 7100 7100 2
583 20250314 102300 248720145 7090 7095 7100 7090 526
584 20250314 102200 244990655 7100 7100 7100 7100 1
585 20250314 102100 244983555 7090 7090 7090 7090 1249
586 20250314 102000 236128145 7090 7090 7090 7080 353
587 20250314 101900 233625385 7090 7090 7090 7090 10
588 20250314 101800 233554485 7090 7090 7090 7090 9
589 20250314 101700 233490675 7090 7080 7090 7080 1001
590 20250314 101600 226403585 7080 7090 7090 7080 4
591 20250314 101500 226375235 7090 7090 7090 7090 120
592 20250314 101400 225524435 7090 7090 7090 7080 39
593 20250314 101300 225248075 7090 7090 7090 7090 38
594 20250314 101200 224978655 7090 7090 7090 7090 4
595 20250314 101100 224950295 7080 7080 7080 7080 190
596 20250314 101000 223605095 7080 7100 7100 7080 1489
597 20250314 100900 213062955 7100 7100 7100 7090 427
598 20250314 100800 210035355 7100 7100 7100 7100 978
599 20250314 100700 203091555 7100 7100 7100 7100 3
600 20250314 100600 203070255 7090 7085 7090 7085 80
601 20250314 100500 202503065 7090 7090 7090 7090 98
602 20250314 100400 201808245 7090 7090 7090 7090 153
603 20250314 100300 200723475 7090 7090 7090 7090 150
604 20250314 100200 199659975 7090 7090 7090 7090 51
605 20250314 100100 199298385 7090 7090 7090 7090 71
606 20250314 100000 198794995 7090 7090 7090 7090 12
607 20250314 095900 198709915 7090 7090 7090 7090 756
608 20250314 095800 193349875 7080 7085 7090 7080 58
609 20250314 095700 192939090 7090 7100 7100 7090 541
610 20250314 095600 189103170 7100 7100 7100 7100 0
611 20250314 095500 189103170 7100 7100 7100 7100 1450
612 20250314 095400 178808170 7090 7090 7090 7090 0
613 20250314 095300 178808170 7090 7090 7090 7090 12
614 20250314 095200 178723090 7100 7095 7100 7090 218
615 20250314 095100 177177365 7090 7100 7100 7090 20
616 20250314 095000 177035545 7100 7090 7100 7090 4555
617 20250314 094900 144705165 7090 7100 7100 7090 24
618 20250314 094800 144534975 7100 7090 7100 7080 1245
619 20250314 094700 135708615 7090 7085 7090 7080 72
620 20250314 094600 135198550 7090 7090 7090 7090 2
621 20250314 094500 135184370 7090 7090 7090 7090 307
622 20250314 094400 133007740 7090 7100 7100 7090 2327
623 20250314 094300 116508910 7100 7100 7100 7090 85
624 20250314 094200 115906060 7100 7100 7100 7090 132
625 20250314 094100 114969870 7100 7090 7100 7090 275
626 20250314 094000 113020070 7090 7100 7100 7090 267
627 20250314 093900 111126930 7090 7100 7100 7090 131
628 20250314 093800 110197795 7100 7100 7100 7100 32
629 20250314 093700 109970595 7095 7110 7110 7095 1177
630 20250314 093600 101613470 7110 7110 7110 7110 77
631 20250314 093500 101066000 7110 7110 7110 7100 522
632 20250314 093400 97354790 7110 7110 7110 7110 6
633 20250314 093300 97312130 7110 7110 7110 7110 34
634 20250314 093200 97070390 7110 7110 7110 7110 84
635 20250314 093100 96473150 7110 7100 7110 7100 311
636 20250314 093000 94264940 7110 7110 7110 7110 822
637 20250314 092900 88420520 7110 7110 7110 7100 1289
638 20250314 092800 79265740 7100 7110 7110 7100 136
639 20250314 092700 78299930 7110 7100 7110 7100 17
640 20250314 092600 78179160 7100 7100 7110 7100 173
641 20250314 092500 76950840 7100 7100 7100 7100 1148
642 20250314 092400 68800040 7110 7110 7110 7100 1563
643 20250314 092300 57702430 7110 7110 7110 7110 141
644 20250314 092200 56699920 7110 7110 7110 7110 520
645 20250314 092100 53002720 7100 7115 7115 7100 572
646 20250314 092000 48937550 7100 7110 7110 7100 25
647 20250314 091900 48760000 7120 7110 7120 7100 105
648 20250314 091800 48014140 7100 7115 7115 7100 317
649 20250314 091700 45760565 7120 7120 7120 7120 0
650 20250314 091600 45760565 7120 7120 7120 7120 3
651 20250314 091500 45739205 7120 7120 7120 7120 57
652 20250314 091400 45333365 7120 7120 7120 7120 205
653 20250314 091300 43873765 7120 7120 7120 7120 599
654 20250314 091200 39608885 7110 7110 7110 7110 107
655 20250314 091100 38848115 7110 7120 7120 7110 88
656 20250314 091000 38222420 7120 7120 7120 7120 46
657 20250314 090900 37894900 7110 7120 7120 7110 663
658 20250314 090800 33178710 7120 7110 7120 7110 85
659 20250314 090700 32574250 7110 7110 7110 7110 674
660 20250314 090600 27782110 7110 7110 7110 7100 700
661 20250314 090500 22806570 7100 7100 7100 7100 70
662 20250314 090400 22309570 7110 7110 7110 7110 301
663 20250314 090300 20169460 7110 7120 7120 7110 198
664 20250314 090200 18761200 7120 7120 7120 7120 74
665 20250314 090100 18234320 7120 7120 7120 7120 365
666 20250314 090000 15635520 7120 7120 7120 7120 2181