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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
045340/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193100,803845965,7080,7080,7080,7080,2225
20250321,193000,803845965,7080,7080,7080,7080,0
20250321,192900,803845965,7080,7080,7080,7080,0
20250321,192800,803845965,7080,7080,7080,7080,0
20250321,192700,803845965,7080,7080,7080,7080,0
20250321,192600,803845965,7080,7080,7080,7080,0
20250321,192500,803845965,7080,7080,7080,7080,0
20250321,192400,803845965,7080,7080,7080,7080,0
20250321,192300,803845965,7080,7080,7080,7080,0
20250321,192200,803845965,7080,7080,7080,7080,0
20250321,192100,803845965,7080,7080,7080,7080,0
20250321,192000,803845965,7080,7080,7080,7080,0
20250321,191900,803845965,7080,7080,7080,7080,0
20250321,191800,803845965,7080,7080,7080,7080,0
20250321,191700,803845965,7080,7080,7080,7080,0
20250321,191600,803845965,7080,7080,7080,7080,0
20250321,191500,803845965,7080,7080,7080,7080,0
20250321,191400,803845965,7080,7080,7080,7080,0
20250321,191300,803845965,7080,7080,7080,7080,0
20250321,191200,803845965,7080,7080,7080,7080,0
20250321,191100,803845965,7080,7080,7080,7080,0
20250321,191000,803845965,7080,7080,7080,7080,0
20250321,190900,803845965,7080,7080,7080,7080,0
20250321,190800,803845965,7080,7080,7080,7080,0
20250321,190700,803845965,7080,7080,7080,7080,0
20250321,190600,803845965,7080,7080,7080,7080,0
20250321,190500,803845965,7080,7080,7080,7080,0
20250321,190400,803845965,7080,7080,7080,7080,0
20250321,190300,803845965,7080,7080,7080,7080,0
20250321,190200,803845965,7080,7080,7080,7080,0
20250321,190100,803845965,7080,7080,7080,7080,2225
20250321,190000,803845965,7080,7080,7080,7080,0
20250321,185900,803845965,7080,7080,7080,7080,0
20250321,185800,803845965,7080,7080,7080,7080,0
20250321,185700,803845965,7080,7080,7080,7080,0
20250321,185600,803845965,7080,7080,7080,7080,0
20250321,185500,803845965,7080,7080,7080,7080,0
20250321,185400,803845965,7080,7080,7080,7080,0
20250321,185300,803845965,7080,7080,7080,7080,0
20250321,185200,803845965,7080,7080,7080,7080,0
20250321,185100,803845965,7080,7080,7080,7080,0
20250321,185000,803845965,7080,7080,7080,7080,0
20250321,184900,803845965,7080,7080,7080,7080,0
20250321,184800,803845965,7080,7080,7080,7080,0
20250321,184700,803845965,7080,7080,7080,7080,0
20250321,184600,803845965,7080,7080,7080,7080,0
20250321,184500,803845965,7080,7080,7080,7080,0
20250321,184400,803845965,7080,7080,7080,7080,0
20250321,184300,803845965,7080,7080,7080,7080,0
20250321,184200,803845965,7080,7080,7080,7080,0
20250321,184100,803845965,7080,7080,7080,7080,0
20250321,184000,803845965,7080,7080,7080,7080,0
20250321,183900,803845965,7080,7080,7080,7080,0
20250321,183800,803845965,7080,7080,7080,7080,0
20250321,183700,803845965,7080,7080,7080,7080,0
20250321,183600,803845965,7080,7080,7080,7080,0
20250321,183500,803845965,7080,7080,7080,7080,0
20250321,183400,803845965,7080,7080,7080,7080,0
20250321,183300,803845965,7080,7080,7080,7080,0
20250321,183200,803845965,7080,7080,7080,7080,0
20250321,183100,803845965,7080,7080,7080,7080,2225
20250321,183000,803845965,7080,7080,7080,7080,0
20250321,182900,803845965,7080,7080,7080,7080,0
20250321,182800,803845965,7080,7080,7080,7080,0
20250321,182700,803845965,7080,7080,7080,7080,0
20250321,182600,803845965,7080,7080,7080,7080,0
20250321,182500,803845965,7080,7080,7080,7080,0
20250321,182400,803845965,7080,7080,7080,7080,0
20250321,182300,803845965,7080,7080,7080,7080,0
20250321,182200,803845965,7080,7080,7080,7080,0
20250321,182100,803845965,7080,7080,7080,7080,0
20250321,182000,803845965,7080,7080,7080,7080,0
20250321,181900,803845965,7080,7080,7080,7080,0
20250321,181800,803845965,7080,7080,7080,7080,0
20250321,181700,803845965,7080,7080,7080,7080,0
20250321,181600,803845965,7080,7080,7080,7080,0
20250321,181500,803845965,7080,7080,7080,7080,0
20250321,181400,803845965,7080,7080,7080,7080,0
20250321,181300,803845965,7080,7080,7080,7080,0
20250321,181200,803845965,7080,7080,7080,7080,0
20250321,181100,803845965,7080,7080,7080,7080,0
20250321,181000,803845965,7080,7080,7080,7080,0
20250321,180900,803845965,7080,7080,7080,7080,0
20250321,180800,803845965,7080,7080,7080,7080,0
20250321,180700,803845965,7080,7080,7080,7080,0
20250321,180600,803845965,7080,7080,7080,7080,0
20250321,180500,803845965,7080,7080,7080,7080,0
20250321,180400,803845965,7080,7080,7080,7080,0
20250321,180300,803845965,7080,7080,7080,7080,0
20250321,180200,803845965,7080,7080,7080,7080,0
20250321,180100,803845965,7080,7080,7080,7080,2225
20250321,180000,803845965,7080,7080,7080,7080,0
20250321,175900,803845965,7080,7080,7080,7080,0
20250321,175800,803845965,7080,7080,7080,7080,0
20250321,175700,803845965,7080,7080,7080,7080,0
20250321,175600,803845965,7080,7080,7080,7080,0
20250321,175500,803845965,7080,7080,7080,7080,0
20250321,175400,803845965,7080,7080,7080,7080,0
20250321,175300,803845965,7080,7080,7080,7080,0
20250321,175200,803845965,7080,7080,7080,7080,0
20250321,175100,803845965,7080,7080,7080,7080,0
20250321,175000,803845965,7080,7080,7080,7080,0
20250321,174900,803845965,7080,7080,7080,7080,0
20250321,174800,803845965,7080,7080,7080,7080,0
20250321,174700,803845965,7080,7080,7080,7080,0
20250321,174600,803845965,7080,7080,7080,7080,0
20250321,174500,803845965,7080,7080,7080,7080,0
20250321,174400,803845965,7080,7080,7080,7080,0
20250321,174300,803845965,7080,7080,7080,7080,0
20250321,174200,803845965,7080,7080,7080,7080,0
20250321,174100,803845965,7080,7080,7080,7080,0
20250321,174000,803845965,7080,7080,7080,7080,0
20250321,173900,803845965,7080,7080,7080,7080,0
20250321,173800,803845965,7080,7080,7080,7080,0
20250321,173700,803845965,7080,7080,7080,7080,0
20250321,173600,803845965,7080,7080,7080,7080,0
20250321,173500,803845965,7080,7080,7080,7080,0
20250321,173400,803845965,7080,7080,7080,7080,0
20250321,173300,803845965,7080,7080,7080,7080,0
20250321,173200,803845965,7080,7080,7080,7080,0
20250321,173100,803845965,7080,7080,7080,7080,2225
20250321,173000,803845965,7080,7080,7080,7080,0
20250321,172900,803845965,7080,7080,7080,7080,0
20250321,172800,803845965,7080,7080,7080,7080,0
20250321,172700,803845965,7080,7080,7080,7080,0
20250321,172600,803845965,7080,7080,7080,7080,0
20250321,172500,803845965,7080,7080,7080,7080,0
20250321,172400,803845965,7080,7080,7080,7080,0
20250321,172300,803845965,7080,7080,7080,7080,0
20250321,172200,803845965,7080,7080,7080,7080,0
20250321,172100,803845965,7080,7080,7080,7080,0
20250321,172000,803845965,7080,7080,7080,7080,0
20250321,171900,803845965,7080,7080,7080,7080,0
20250321,171800,803845965,7080,7080,7080,7080,0
20250321,171700,803845965,7080,7080,7080,7080,0
20250321,171600,803845965,7080,7080,7080,7080,0
20250321,171500,803845965,7080,7080,7080,7080,0
20250321,171400,803845965,7080,7080,7080,7080,0
20250321,171300,803845965,7080,7080,7080,7080,0
20250321,171200,803845965,7080,7080,7080,7080,0
20250321,171100,803845965,7080,7080,7080,7080,0
20250321,171000,803845965,7080,7080,7080,7080,0
20250321,170900,803845965,7080,7080,7080,7080,0
20250321,170800,803845965,7080,7080,7080,7080,0
20250321,170700,803845965,7080,7080,7080,7080,0
20250321,170600,803845965,7080,7080,7080,7080,0
20250321,170500,803845965,7080,7080,7080,7080,0
20250321,170400,803845965,7080,7080,7080,7080,0
20250321,170300,803845965,7080,7080,7080,7080,0
20250321,170200,803845965,7080,7080,7080,7080,0
20250321,170100,803845965,7080,7080,7080,7080,2225
20250321,170000,803845965,7080,7080,7080,7080,0
20250321,165900,803845965,7080,7080,7080,7080,0
20250321,165800,803845965,7080,7080,7080,7080,0
20250321,165700,803845965,7080,7080,7080,7080,0
20250321,165600,803845965,7080,7080,7080,7080,0
20250321,165500,803845965,7080,7080,7080,7080,0
20250321,165400,803845965,7080,7080,7080,7080,0
20250321,165300,803845965,7080,7080,7080,7080,0
20250321,165200,803845965,7080,7080,7080,7080,0
20250321,165100,803845965,7080,7080,7080,7080,0
20250321,165000,803845965,7080,7080,7080,7080,0
20250321,164900,803845965,7080,7080,7080,7080,0
20250321,164800,803845965,7080,7080,7080,7080,0
20250321,164700,803845965,7080,7080,7080,7080,0
20250321,164600,803845965,7080,7080,7080,7080,0
20250321,164500,803845965,7080,7080,7080,7080,0
20250321,164400,803845965,7080,7080,7080,7080,0
20250321,164300,803845965,7080,7080,7080,7080,0
20250321,164200,803845965,7080,7080,7080,7080,0
20250321,164100,803845965,7080,7080,7080,7080,0
20250321,164000,803845965,7080,7080,7080,7080,0
20250321,163900,803845965,7080,7080,7080,7080,0
20250321,163800,803845965,7080,7080,7080,7080,0
20250321,163700,803845965,7080,7080,7080,7080,0
20250321,163600,803845965,7080,7080,7080,7080,0
20250321,163500,803845965,7080,7080,7080,7080,0
20250321,163400,803845965,7080,7080,7080,7080,0
20250321,163300,803845965,7080,7080,7080,7080,0
20250321,163200,803845965,7080,7080,7080,7080,0
20250321,163100,803845965,7080,7080,7080,7080,2225
20250321,163000,803845965,7080,7080,7080,7080,0
20250321,162900,803845965,7080,7080,7080,7080,0
20250321,162800,803845965,7080,7080,7080,7080,0
20250321,162700,803845965,7080,7080,7080,7080,0
20250321,162600,803845965,7080,7080,7080,7080,0
20250321,162500,803845965,7080,7080,7080,7080,0
20250321,162400,803845965,7080,7080,7080,7080,0
20250321,162300,803845965,7080,7080,7080,7080,0
20250321,162200,803845965,7080,7080,7080,7080,0
20250321,162100,803845965,7080,7080,7080,7080,0
20250321,162000,803845965,7080,7080,7080,7080,0
20250321,161900,803845965,7080,7080,7080,7080,0
20250321,161800,803845965,7080,7080,7080,7080,0
20250321,161700,803845965,7080,7080,7080,7080,0
20250321,161600,803845965,7080,7080,7080,7080,0
20250321,161500,803845965,7080,7080,7080,7080,0
20250321,161400,803845965,7080,7080,7080,7080,0
20250321,161300,803845965,7080,7080,7080,7080,0
20250321,161200,803845965,7080,7080,7080,7080,0
20250321,161100,803845965,7080,7080,7080,7080,0
20250321,161000,803845965,7080,7080,7080,7080,0
20250321,160900,803845965,7080,7080,7080,7080,0
20250321,160800,803845965,7080,7080,7080,7080,0
20250321,160700,803845965,7080,7080,7080,7080,0
20250321,160600,803845965,7080,7080,7080,7080,0
20250321,160500,803845965,7080,7080,7080,7080,0
20250321,160400,803845965,7080,7080,7080,7080,0
20250321,160300,803845965,7080,7080,7080,7080,0
20250321,160200,803845965,7080,7080,7080,7080,0
20250321,160100,803845965,7080,7080,7080,7080,2225
20250321,160000,803845965,7080,7080,7080,7080,0
20250321,155900,803845965,7080,7080,7080,7080,0
20250321,155800,803845965,7080,7080,7080,7080,0
20250321,155700,803845965,7080,7080,7080,7080,0
20250321,155600,803845965,7080,7080,7080,7080,0
20250321,155500,803845965,7080,7080,7080,7080,0
20250321,155400,803845965,7080,7080,7080,7080,0
20250321,155300,803845965,7080,7080,7080,7080,0
20250321,155200,803845965,7080,7080,7080,7080,0
20250321,155100,803845965,7080,7080,7080,7080,0
20250321,155000,803845965,7080,7080,7080,7080,0
20250321,154900,803845965,7080,7080,7080,7080,0
20250321,154800,803845965,7080,7080,7080,7080,0
20250321,154700,803845965,7080,7080,7080,7080,0
20250321,154600,803845965,7080,7080,7080,7080,0
20250321,154500,803845965,7080,7080,7080,7080,0
20250321,154400,803845965,7080,7080,7080,7080,0
20250321,154300,803845965,7080,7080,7080,7080,0
20250321,154200,803845965,7080,7080,7080,7080,0
20250321,154100,803845965,7080,7080,7080,7080,0
20250321,154000,803845965,7080,7080,7080,7080,0
20250321,153900,803845965,7080,7080,7080,7080,0
20250321,153800,803845965,7080,7080,7080,7080,0
20250321,153700,803845965,7080,7080,7080,7080,0
20250321,153600,803845965,7080,7080,7080,7080,0
20250321,153500,803845965,7080,7080,7080,7080,0
20250321,153400,803845965,7080,7080,7080,7080,0
20250321,153300,803845965,7080,7080,7080,7080,0
20250321,153200,803845965,7080,7080,7080,7080,0
20250321,153100,803845965,7080,7080,7080,7080,2225
20250321,153000,803845965,7080,7080,7080,7080,2225
20250321,152900,788092965,7100,7100,7100,7100,0
20250321,152800,788092965,7100,7100,7100,7100,0
20250321,152700,788092965,7100,7100,7100,7100,0
20250321,152600,788092965,7100,7100,7100,7100,0
20250321,152500,788092965,7100,7100,7100,7100,0
20250321,152400,788092965,7100,7100,7100,7100,0
20250321,152300,788092965,7100,7100,7100,7100,0
20250321,152200,788092965,7100,7100,7100,7100,0
20250321,152100,788092965,7100,7100,7100,7100,0
20250321,152000,788092965,7100,7100,7100,7100,0
20250321,151900,788092965,7100,7100,7100,7100,41
20250321,151800,787801865,7100,7090,7100,7090,156
20250321,151700,786694375,7100,7090,7100,7080,474
20250321,151600,783332905,7100,7090,7100,7070,384
20250321,151500,780615095,7090,7100,7100,7090,398
20250321,151400,777792315,7090,7100,7120,7090,307
20250321,151300,775613325,7120,7100,7120,7100,22
20250321,151200,775457085,7120,7120,7120,7100,27
20250321,151100,775265305,7100,7110,7120,7100,45
20250321,151000,774945625,7110,7125,7130,7100,136
20250321,150900,773977710,7120,7160,7160,7100,43
20250321,150800,773671150,7160,7090,7160,7090,1070
20250321,150700,766073480,7090,7080,7090,7070,1628
20250321,150600,754543050,7080,7080,7080,7080,12
20250321,150500,754458090,7080,7080,7080,7070,54
20250321,150400,754076270,7080,7070,7090,7070,18
20250321,150300,753948960,7070,7060,7070,7060,76
20250321,150200,753411660,7070,7070,7070,7070,170
20250321,150100,752209760,7070,7070,7070,7060,1696
20250321,150000,740224040,7090,7090,7090,7090,2
20250321,145900,740209860,7090,7090,7090,7090,19
20250321,145800,740075150,7090,7090,7090,7090,16
20250321,145700,739961710,7090,7090,7090,7080,767
20250321,145600,734531280,7110,7110,7110,7090,1114
20250321,145500,726632960,7090,7090,7090,7090,20
20250321,145400,726491160,7110,7110,7110,7110,2
20250321,145300,726476940,7110,7110,7110,7110,0
20250321,145200,726476940,7110,7090,7110,7090,369
20250321,145100,723860690,7110,7100,7110,7100,17
20250321,145000,723739970,7140,7100,7140,7100,685
20250321,144900,718875470,7140,7100,7140,7100,182
20250321,144800,717583130,7100,7100,7100,7100,80
20250321,144700,717015130,7110,7110,7110,7100,124
20250321,144600,716133990,7110,7120,7120,7110,44
20250321,144500,715821130,7130,7130,7130,7130,0
20250321,144400,715821130,7130,7130,7130,7130,0
20250321,144300,715821130,7130,7130,7130,7130,0
20250321,144200,715821130,7130,7110,7130,7110,11
20250321,144100,715742800,7130,7130,7130,7110,892
20250321,144000,709400060,7130,7130,7130,7130,30
20250321,143900,709186160,7140,7140,7140,7140,10
20250321,143800,709114760,7120,7120,7120,7120,1
20250321,143700,709107640,7130,7140,7150,7130,11
20250321,143600,709029020,7150,7150,7150,7150,0
20250321,143500,709029020,7150,7150,7150,7120,1516
20250321,143400,698229695,7150,7150,7150,7150,10
20250321,143300,698158195,7150,7150,7150,7150,4
20250321,143200,698129595,7150,7140,7150,7140,46
20250321,143100,697801145,7140,7150,7150,7140,99
20250321,143000,697093775,7150,7150,7150,7150,2
20250321,142900,697079475,7150,7150,7150,7130,28
20250321,142800,696879295,7150,7150,7150,7150,0
20250321,142700,696879295,7150,7150,7150,7150,140
20250321,142600,695878295,7150,7150,7160,7130,7
20250321,142500,695828285,7140,7140,7140,7130,172
20250321,142400,694601545,7140,7140,7140,7140,14
20250321,142300,694501585,7140,7140,7140,7140,0
20250321,142200,694501585,7140,7140,7140,7140,3
20250321,142100,694480165,7140,7140,7140,7140,113
20250321,142000,693673345,7140,7140,7140,7140,6
20250321,141900,693630505,7140,7140,7140,7140,8
20250321,141800,693573385,7140,7150,7160,7140,92
20250321,141700,692916455,7170,7170,7170,7170,0
20250321,141600,692916455,7170,7160,7170,7150,11
20250321,141500,692837615,7170,7170,7170,7170,0
20250321,141400,692837615,7170,7170,7170,7150,419
20250321,141300,689833805,7170,7170,7170,7170,0
20250321,141200,689833805,7170,7140,7170,7140,577
20250321,141100,685702315,7160,7140,7160,7140,108
20250321,141000,684929875,7150,7150,7150,7150,0
20250321,140900,684929875,7150,7150,7150,7150,0
20250321,140800,684929875,7150,7120,7150,7120,105
20250321,140700,684182175,7150,7120,7150,7120,549
20250321,140600,680273265,7130,7140,7140,7130,515
20250321,140500,676598265,7150,7140,7150,7140,22
20250321,140400,676441115,7140,7140,7140,7140,100
20250321,140300,675727115,7140,7140,7140,7140,0
20250321,140200,675727115,7140,7130,7140,7130,103
20250321,140100,674992715,7130,7130,7130,7130,61
20250321,140000,674557785,7130,7130,7130,7130,12
20250321,135900,674472225,7120,7120,7120,7120,25
20250321,135800,674294225,7120,7120,7120,7120,4
20250321,135700,674265745,7120,7120,7120,7120,4
20250321,135600,674237265,7120,7120,7130,7120,285
20250321,135500,672208025,7120,7120,7120,7120,74
20250321,135400,671681145,7130,7130,7130,7130,2
20250321,135300,671666885,7120,7120,7120,7120,57
20250321,135200,671261045,7120,7130,7130,7120,6
20250321,135100,671218295,7130,7130,7130,7130,1
20250321,135000,671211165,7140,7130,7140,7130,14
20250321,134900,671111235,7140,7130,7140,7130,51
20250321,134800,670747525,7140,7140,7140,7140,0
20250321,134700,670747525,7140,7110,7140,7110,101
20250321,134600,670029385,7140,7130,7140,7130,3
20250321,134500,670007975,7140,7140,7140,7130,11
20250321,134400,669929485,7130,7120,7150,7100,146
20250321,134300,668891365,7120,7120,7120,7120,86
20250321,134200,668279045,7130,7130,7150,7130,88
20250321,134100,667651575,7160,7160,7160,7160,0
20250321,134000,667651575,7160,7160,7160,7160,0
20250321,133900,667651575,7160,7130,7160,7130,149
20250321,133800,666587705,7140,7140,7140,7140,0
20250321,133700,666587705,7140,7130,7140,7130,2
20250321,133600,666573435,7140,7140,7140,7140,1
20250321,133500,666566295,7140,7140,7140,7140,0
20250321,133400,666566295,7140,7140,7150,7110,1209
20250321,133300,657962425,7160,7150,7160,7150,5
20250321,133200,657926645,7160,7150,7160,7150,3
20250321,133100,657905175,7160,7150,7170,7140,115
20250321,133000,657083885,7150,7160,7170,7150,183
20250321,132900,655774015,7170,7150,7170,7150,403
20250321,132800,652892545,7150,7140,7150,7140,328
20250321,132700,650550125,7140,7140,7140,7140,5
20250321,132600,650514425,7140,7140,7140,7120,8
20250321,132500,650457385,7140,7140,7140,7140,2
20250321,132400,650443105,7140,7140,7140,7140,0
20250321,132300,650443105,7140,7130,7140,7130,3
20250321,132200,650421695,7140,7120,7140,7120,504
20250321,132100,646833175,7120,7120,7120,7120,2
20250321,132000,646818935,7120,7120,7120,7120,2
20250321,131900,646804695,7120,7120,7120,7120,1
20250321,131800,646797575,7090,7120,7140,7090,176
20250321,131700,645543975,7130,7130,7130,7130,0
20250321,131600,645543975,7130,7110,7130,7110,3
20250321,131500,645522605,7130,7130,7130,7130,0
20250321,131400,645522605,7130,7130,7130,7130,0
20250321,131300,645522605,7130,7110,7130,7110,34
20250321,131200,645280225,7130,7110,7130,7110,6
20250321,131100,645237495,7130,7110,7130,7090,129
20250321,131000,644321865,7130,7120,7130,7120,4
20250321,130900,644293365,7130,7110,7130,7110,41
20250321,130800,644001185,7120,7090,7130,7090,29
20250321,130700,643795435,7080,7090,7090,7080,109
20250321,130600,643023245,7110,7160,7160,7090,1783
20250321,130500,630376375,7160,7130,7160,7130,11
20250321,130400,630297705,7160,7150,7160,7090,2327
20250321,130300,613765445,7140,7150,7150,7130,26
20250321,130200,613579805,7150,7140,7150,7140,179
20250321,130100,612300455,7130,7150,7150,7110,2525
20250321,130000,594324965,7170,7170,7170,7170,60
20250321,125900,593894765,7170,7180,7180,7160,2339
20250321,125800,577115875,7210,7200,7210,7200,4
20250321,125700,577087055,7210,7200,7210,7170,742
20250321,125600,571749605,7200,7230,7240,7190,657
20250321,125500,567021755,7240,7240,7240,7240,0
20250321,125400,567021755,7240,7240,7250,7210,147
20250321,125300,565961405,7250,7250,7250,7250,0
20250321,125200,565961405,7250,7240,7250,7240,28
20250321,125100,565758425,7250,7230,7250,7230,37
20250321,125000,565490255,7240,7230,7250,7230,82
20250321,124900,564896235,7240,7240,7240,7240,1
20250321,124800,564888995,7240,7250,7250,7240,122
20250321,124700,564004505,7250,7220,7250,7220,49
20250321,124600,563650495,7210,7200,7210,7200,122
20250321,124500,562770915,7210,7200,7210,7200,327
20250321,124400,560413715,7200,7200,7200,7200,6
20250321,124300,560370515,7200,7210,7210,7200,111
20250321,124200,559570820,7210,7210,7210,7210,112
20250321,124100,558763300,7210,7210,7210,7210,142
20250321,124000,557739480,7210,7210,7210,7210,40
20250321,123900,557451080,7210,7190,7210,7190,3263
20250321,123800,533975940,7190,7190,7190,7190,0
20250321,123700,533975940,7190,7180,7190,7180,487
20250321,123600,530479260,7180,7170,7180,7160,300
20250321,123500,528327250,7180,7180,7180,7180,102
20250321,123400,527594890,7180,7180,7180,7180,740
20250321,123300,522281690,7180,7170,7180,7170,1596
20250321,123200,510833300,7170,7170,7170,7170,100
20250321,123100,510116300,7160,7160,7160,7160,0
20250321,123000,510116300,7160,7160,7160,7160,998
20250321,122900,502970620,7160,7160,7160,7160,0
20250321,122800,502970620,7160,7150,7160,7130,271
20250321,122700,501037750,7160,7160,7160,7160,0
20250321,122600,501037750,7160,7140,7160,7140,2263
20250321,122500,484861670,7140,7140,7140,7140,291
20250321,122400,482783930,7140,7140,7140,7140,100
20250321,122300,482069930,7140,7140,7140,7140,1324
20250321,122200,472616570,7140,7135,7140,7130,210
20250321,122100,471119210,7130,7130,7130,7130,12
20250321,122000,471033650,7150,7150,7150,7150,0
20250321,121900,471033650,7150,7150,7150,7150,0
20250321,121800,471033650,7150,7140,7150,7140,8
20250321,121700,470976520,7150,7150,7150,7150,0
20250321,121600,470976520,7150,7140,7150,7120,501
20250321,121500,467408450,7150,7150,7150,7150,10
20250321,121400,467336950,7140,7140,7140,7140,0
20250321,121300,467336950,7140,7140,7140,7140,21
20250321,121200,467187010,7150,7150,7150,7150,593
20250321,121100,462947060,7150,7150,7150,7150,10
20250321,121000,462875560,7150,7140,7150,7140,721
20250321,120900,457720420,7130,7130,7130,7130,0
20250321,120800,457720420,7130,7130,7130,7130,0
20250321,120700,457720420,7130,7130,7130,7130,0
20250321,120600,457720420,7130,7130,7130,7130,0
20250321,120500,457720420,7130,7130,7130,7130,0
20250321,120400,457720420,7130,7120,7130,7120,2
20250321,120300,457706170,7120,7120,7120,7120,0
20250321,120200,457706170,7120,7120,7120,7120,0
20250321,120100,457706170,7120,7120,7120,7120,0
20250321,120000,457706170,7120,7120,7120,7120,0
20250321,115900,457706170,7120,7120,7120,7120,355
20250321,115800,455178570,7150,7150,7150,7150,0
20250321,115700,455178570,7150,7140,7150,7140,3
20250321,115600,455157130,7120,7110,7150,7110,1412
20250321,115500,445073970,7140,7100,7140,7100,1647
20250321,115400,433328140,7100,7100,7100,7100,22
20250321,115300,433171940,7100,7100,7100,7100,14
20250321,115200,433072540,7100,7100,7100,7100,0
20250321,115100,433072540,7100,7100,7100,7100,2
20250321,115000,433058340,7100,7100,7100,7100,0
20250321,114900,433058340,7100,7100,7100,7100,331
20250321,114800,430708240,7100,7110,7110,7100,487
20250321,114700,427245950,7110,7110,7110,7110,99
20250321,114600,426542060,7100,7100,7100,7100,100
20250321,114500,425832060,7100,7110,7120,7100,23
20250321,114400,425668570,7110,7110,7110,7110,1
20250321,114300,425661460,7130,7130,7130,7130,0
20250321,114200,425661460,7130,7130,7130,7130,0
20250321,114100,425661460,7130,7130,7130,7130,31
20250321,114000,425440430,7130,7130,7130,7130,20
20250321,113900,425297830,7120,7120,7120,7120,0
20250321,113800,425297830,7120,7120,7120,7120,0
20250321,113700,425297830,7120,7100,7130,7100,3272
20250321,113600,402007270,7080,7080,7080,7080,0
20250321,113500,402007270,7080,7080,7090,7080,214
20250321,113400,400490460,7080,7080,7080,7080,0
20250321,113300,400490460,7080,7080,7080,7080,0
20250321,113200,400490460,7080,7080,7080,7080,4
20250321,113100,400462140,7090,7070,7090,7070,31
20250321,113000,400242950,7060,7060,7060,7060,0
20250321,112900,400242950,7060,7060,7070,7060,7
20250321,112800,400193520,7060,7060,7060,7060,0
20250321,112700,400193520,7060,7060,7060,7050,39
20250321,112600,399918300,7050,7050,7050,7050,0
20250321,112500,399918300,7050,7050,7050,7050,0
20250321,112400,399918300,7050,7050,7050,7050,1
20250321,112300,399911250,7080,7060,7080,7060,6
20250321,112200,399868790,7080,7060,7080,7060,242
20250321,112100,398158500,7040,7060,7060,7040,740
20250321,112000,392936700,7060,7060,7065,7060,122
20250321,111900,392075360,7060,7060,7060,7060,0
20250321,111800,392075360,7060,7060,7060,7060,1
20250321,111700,392068300,7040,7040,7040,7040,0
20250321,111600,392068300,7040,7040,7040,7040,0
20250321,111500,392068300,7040,7040,7040,7040,0
20250321,111400,392068300,7040,7040,7040,7040,0
20250321,111300,392068300,7040,7040,7040,7040,0
20250321,111200,392068300,7040,7040,7040,7040,22
20250321,111100,391913420,7040,7040,7040,7040,37
20250321,111000,391652940,7040,7040,7040,7040,14
20250321,110900,391554380,7040,7050,7070,7010,579
20250321,110800,387484600,7050,7050,7050,7050,38
20250321,110700,387216700,7050,7050,7050,7050,1
20250321,110600,387209650,7050,7060,7070,7050,80
20250321,110500,386644910,7020,7020,7020,7020,0
20250321,110400,386644910,7020,7020,7020,7020,0
20250321,110300,386644910,7020,7020,7020,7020,0
20250321,110200,386644910,7020,7040,7050,7020,129
20250321,110100,385737730,7050,7050,7050,7050,10
20250321,110000,385667230,7050,7050,7050,7050,0
20250321,105900,385667230,7050,7050,7050,7050,3
20250321,105800,385646080,7050,7050,7050,7050,0
20250321,105700,385646080,7050,7050,7050,7050,0
20250321,105600,385646080,7050,7050,7050,7050,0
20250321,105500,385646080,7050,7050,7050,7050,129
20250321,105400,384736630,7000,7020,7020,7000,800
20250321,105300,379132110,7020,7080,7080,7000,3020
20250321,105200,357913040,7080,7080,7080,7070,947
20250321,105100,351208400,7080,7080,7080,7080,0
20250321,105000,351208400,7080,7080,7080,7080,3
20250321,104900,351187160,7090,7090,7090,7090,1
20250321,104800,351180070,7080,7080,7080,7080,0
20250321,104700,351180070,7080,7090,7090,7080,22
20250321,104600,351024110,7130,7130,7130,7130,0
20250321,104500,351024110,7130,7130,7130,7130,0
20250321,104400,351024110,7130,7130,7130,7130,0
20250321,104300,351024110,7130,7130,7130,7130,0
20250321,104200,351024110,7130,7130,7130,7130,0
20250321,104100,351024110,7130,7110,7140,7110,11
20250321,104000,350945785,7110,7110,7110,7110,0
20250321,103900,350945785,7110,7110,7110,7110,0
20250321,103800,350945785,7110,7110,7140,7110,4
20250321,103700,350917295,7100,7100,7100,7100,0
20250321,103600,350917295,7100,7120,7120,7090,511
20250321,103500,347294115,7090,7120,7130,7090,7
20250321,103400,347244345,7090,7120,7140,7090,96
20250321,103300,346560735,7110,7110,7140,7090,448
20250321,103200,343367875,7090,7080,7110,7080,3
20250321,103100,343346595,7120,7120,7120,7120,0
20250321,103000,343346595,7120,7080,7130,7080,106
20250321,102900,342595895,7080,7080,7080,7080,20
20250321,102800,342454295,7070,7080,7080,7070,639
20250321,102700,337930225,7130,7080,7130,7080,10
20250321,102600,337859195,7110,7050,7130,7050,151
20250321,102500,336793595,7060,7070,7070,7060,4515
20250321,102400,304916905,7060,7060,7060,7060,0
20250321,102300,304916905,7060,7060,7060,7060,0
20250321,102200,304916905,7060,7070,7070,7050,2668
20250321,102100,286081065,7060,7060,7060,7060,0
20250321,102000,286081065,7060,7060,7060,7060,0
20250321,101900,286081065,7060,7090,7090,7060,258
20250321,101800,284259355,7080,7080,7090,7080,4
20250321,101700,284231015,7090,7080,7090,7080,7
20250321,101600,284181445,7080,7080,7080,7080,1
20250321,101500,284174365,7080,7080,7080,7080,3
20250321,101400,284153125,7090,7090,7090,7090,0
20250321,101300,284153125,7090,7090,7090,7090,0
20250321,101200,284153125,7090,7090,7090,7090,0
20250321,101100,284153125,7090,7050,7090,7050,104
20250321,101000,283419825,7060,7060,7070,7060,52
20250321,100900,283052685,7090,7090,7090,7090,0
20250321,100800,283052685,7090,7070,7100,7070,201
20250321,100700,281626525,7100,7070,7100,7070,10
20250321,100600,281555625,7090,7070,7090,7070,6
20250321,100500,281513135,7080,7070,7100,7070,3
20250321,100400,281491885,7100,7070,7100,7070,10
20250321,100300,281420975,7050,7060,7060,7050,188
20250321,100200,280094575,7060,7070,7090,7060,352
20250321,100100,277600285,7040,7040,7040,7040,1
20250321,100000,277593245,7040,7050,7050,7040,250
20250321,095900,275833155,7070,7050,7070,7050,54
20250321,095800,275452375,7070,7070,7070,7070,1
20250321,095700,275445305,7050,7050,7050,7050,60
20250321,095600,275022305,7050,7070,7090,7050,96
20250321,095500,274344315,7090,7070,7090,7070,5
20250321,095400,274308925,7070,7070,7070,7070,2
20250321,095300,274294785,7090,7070,7090,7070,36
20250321,095200,274039925,7070,7040,7080,7040,1028
20250321,095100,266802525,7040,7070,7080,7040,377
20250321,095000,264141575,7070,7090,7090,7070,30
20250321,094900,263929455,7090,7070,7090,7060,113
20250321,094800,263131415,7090,7110,7130,7070,1155
20250321,094700,254958655,7110,7110,7140,7100,111
20250321,094600,254167205,7130,7110,7130,7110,64
20250321,094500,253710905,7130,7110,7130,7110,2
20250321,094400,253696665,7090,7090,7090,7090,1
20250321,094300,253689575,7130,7110,7140,7100,24
20250321,094200,253518895,7140,7140,7140,7140,1
20250321,094100,253511755,7100,7100,7100,7100,30
20250321,094000,253298755,7100,7100,7100,7100,3
20250321,093900,253277455,7100,7100,7100,7100,24
20250321,093800,253107055,7100,7100,7110,7100,12
20250321,093700,253021845,7100,7140,7140,7100,507
20250321,093600,249416255,7150,7140,7150,7140,111
20250321,093500,248622625,7150,7120,7150,7120,8
20250321,093400,248565545,7150,7120,7150,7120,211
20250321,093300,247062885,7120,7140,7140,7120,55
20250321,093200,246671265,7110,7110,7140,7110,389
20250321,093100,243905405,7140,7150,7150,7100,924
20250321,093000,237298995,7080,7070,7150,7050,854
20250321,092900,231260775,7090,7100,7110,7090,1267
20250321,092800,222264365,7110,7110,7200,7110,660
20250321,092700,217545945,7110,7120,7120,7110,127
20250321,092600,216642045,7110,7120,7120,7110,739
20250321,092500,211380385,7120,7060,7120,7050,1220
20250321,092400,202726475,7060,6990,7060,6990,1136
20250321,092300,194753775,6990,7000,7000,6980,123
20250321,092200,193893195,7020,7010,7030,6960,759
20250321,092100,188598665,7030,7000,7030,7000,1305
20250321,092000,179461625,7000,7020,7020,7000,3702
20250321,091900,153525235,7040,7040,7040,7020,25
20250321,091800,153349595,7040,7040,7040,7020,94
20250321,091700,152688655,7020,7030,7030,7020,66
20250321,091600,152225315,7040,7010,7050,7000,605
20250321,091500,147985080,7010,7010,7010,7000,1157
20250321,091400,139879390,7010,7030,7030,7010,651
20250321,091300,135308260,7030,7040,7110,7030,247
20250321,091200,133567950,7030,7030,7040,7030,281
20250321,091100,131592430,7030,7080,7120,7030,1140
20250321,091000,123567960,7080,7060,7120,7060,345
20250321,090900,121123670,7050,7050,7070,7040,207
20250321,090800,119664660,7070,7050,7080,7050,638
20250321,090700,115165710,7050,7090,7090,7040,1974
20250321,090600,101227860,7100,7130,7140,7000,5552
20250321,090500,62066500,7130,7160,7200,7130,1134
20250321,090400,53962910,7150,7200,7200,7150,883
20250321,090300,47643950,7190,7160,7190,7130,494
20250321,090200,44105470,7140,7140,7140,7130,2066
20250321,090100,29354640,7120,7100,7140,7090,1929
20250321,090000,15607360,7100,7090,7160,7090,2200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 193100 803845965 7080 7080 7080 7080 2225
3 20250321 193000 803845965 7080 7080 7080 7080 0
4 20250321 192900 803845965 7080 7080 7080 7080 0
5 20250321 192800 803845965 7080 7080 7080 7080 0
6 20250321 192700 803845965 7080 7080 7080 7080 0
7 20250321 192600 803845965 7080 7080 7080 7080 0
8 20250321 192500 803845965 7080 7080 7080 7080 0
9 20250321 192400 803845965 7080 7080 7080 7080 0
10 20250321 192300 803845965 7080 7080 7080 7080 0
11 20250321 192200 803845965 7080 7080 7080 7080 0
12 20250321 192100 803845965 7080 7080 7080 7080 0
13 20250321 192000 803845965 7080 7080 7080 7080 0
14 20250321 191900 803845965 7080 7080 7080 7080 0
15 20250321 191800 803845965 7080 7080 7080 7080 0
16 20250321 191700 803845965 7080 7080 7080 7080 0
17 20250321 191600 803845965 7080 7080 7080 7080 0
18 20250321 191500 803845965 7080 7080 7080 7080 0
19 20250321 191400 803845965 7080 7080 7080 7080 0
20 20250321 191300 803845965 7080 7080 7080 7080 0
21 20250321 191200 803845965 7080 7080 7080 7080 0
22 20250321 191100 803845965 7080 7080 7080 7080 0
23 20250321 191000 803845965 7080 7080 7080 7080 0
24 20250321 190900 803845965 7080 7080 7080 7080 0
25 20250321 190800 803845965 7080 7080 7080 7080 0
26 20250321 190700 803845965 7080 7080 7080 7080 0
27 20250321 190600 803845965 7080 7080 7080 7080 0
28 20250321 190500 803845965 7080 7080 7080 7080 0
29 20250321 190400 803845965 7080 7080 7080 7080 0
30 20250321 190300 803845965 7080 7080 7080 7080 0
31 20250321 190200 803845965 7080 7080 7080 7080 0
32 20250321 190100 803845965 7080 7080 7080 7080 2225
33 20250321 190000 803845965 7080 7080 7080 7080 0
34 20250321 185900 803845965 7080 7080 7080 7080 0
35 20250321 185800 803845965 7080 7080 7080 7080 0
36 20250321 185700 803845965 7080 7080 7080 7080 0
37 20250321 185600 803845965 7080 7080 7080 7080 0
38 20250321 185500 803845965 7080 7080 7080 7080 0
39 20250321 185400 803845965 7080 7080 7080 7080 0
40 20250321 185300 803845965 7080 7080 7080 7080 0
41 20250321 185200 803845965 7080 7080 7080 7080 0
42 20250321 185100 803845965 7080 7080 7080 7080 0
43 20250321 185000 803845965 7080 7080 7080 7080 0
44 20250321 184900 803845965 7080 7080 7080 7080 0
45 20250321 184800 803845965 7080 7080 7080 7080 0
46 20250321 184700 803845965 7080 7080 7080 7080 0
47 20250321 184600 803845965 7080 7080 7080 7080 0
48 20250321 184500 803845965 7080 7080 7080 7080 0
49 20250321 184400 803845965 7080 7080 7080 7080 0
50 20250321 184300 803845965 7080 7080 7080 7080 0
51 20250321 184200 803845965 7080 7080 7080 7080 0
52 20250321 184100 803845965 7080 7080 7080 7080 0
53 20250321 184000 803845965 7080 7080 7080 7080 0
54 20250321 183900 803845965 7080 7080 7080 7080 0
55 20250321 183800 803845965 7080 7080 7080 7080 0
56 20250321 183700 803845965 7080 7080 7080 7080 0
57 20250321 183600 803845965 7080 7080 7080 7080 0
58 20250321 183500 803845965 7080 7080 7080 7080 0
59 20250321 183400 803845965 7080 7080 7080 7080 0
60 20250321 183300 803845965 7080 7080 7080 7080 0
61 20250321 183200 803845965 7080 7080 7080 7080 0
62 20250321 183100 803845965 7080 7080 7080 7080 2225
63 20250321 183000 803845965 7080 7080 7080 7080 0
64 20250321 182900 803845965 7080 7080 7080 7080 0
65 20250321 182800 803845965 7080 7080 7080 7080 0
66 20250321 182700 803845965 7080 7080 7080 7080 0
67 20250321 182600 803845965 7080 7080 7080 7080 0
68 20250321 182500 803845965 7080 7080 7080 7080 0
69 20250321 182400 803845965 7080 7080 7080 7080 0
70 20250321 182300 803845965 7080 7080 7080 7080 0
71 20250321 182200 803845965 7080 7080 7080 7080 0
72 20250321 182100 803845965 7080 7080 7080 7080 0
73 20250321 182000 803845965 7080 7080 7080 7080 0
74 20250321 181900 803845965 7080 7080 7080 7080 0
75 20250321 181800 803845965 7080 7080 7080 7080 0
76 20250321 181700 803845965 7080 7080 7080 7080 0
77 20250321 181600 803845965 7080 7080 7080 7080 0
78 20250321 181500 803845965 7080 7080 7080 7080 0
79 20250321 181400 803845965 7080 7080 7080 7080 0
80 20250321 181300 803845965 7080 7080 7080 7080 0
81 20250321 181200 803845965 7080 7080 7080 7080 0
82 20250321 181100 803845965 7080 7080 7080 7080 0
83 20250321 181000 803845965 7080 7080 7080 7080 0
84 20250321 180900 803845965 7080 7080 7080 7080 0
85 20250321 180800 803845965 7080 7080 7080 7080 0
86 20250321 180700 803845965 7080 7080 7080 7080 0
87 20250321 180600 803845965 7080 7080 7080 7080 0
88 20250321 180500 803845965 7080 7080 7080 7080 0
89 20250321 180400 803845965 7080 7080 7080 7080 0
90 20250321 180300 803845965 7080 7080 7080 7080 0
91 20250321 180200 803845965 7080 7080 7080 7080 0
92 20250321 180100 803845965 7080 7080 7080 7080 2225
93 20250321 180000 803845965 7080 7080 7080 7080 0
94 20250321 175900 803845965 7080 7080 7080 7080 0
95 20250321 175800 803845965 7080 7080 7080 7080 0
96 20250321 175700 803845965 7080 7080 7080 7080 0
97 20250321 175600 803845965 7080 7080 7080 7080 0
98 20250321 175500 803845965 7080 7080 7080 7080 0
99 20250321 175400 803845965 7080 7080 7080 7080 0
100 20250321 175300 803845965 7080 7080 7080 7080 0
101 20250321 175200 803845965 7080 7080 7080 7080 0
102 20250321 175100 803845965 7080 7080 7080 7080 0
103 20250321 175000 803845965 7080 7080 7080 7080 0
104 20250321 174900 803845965 7080 7080 7080 7080 0
105 20250321 174800 803845965 7080 7080 7080 7080 0
106 20250321 174700 803845965 7080 7080 7080 7080 0
107 20250321 174600 803845965 7080 7080 7080 7080 0
108 20250321 174500 803845965 7080 7080 7080 7080 0
109 20250321 174400 803845965 7080 7080 7080 7080 0
110 20250321 174300 803845965 7080 7080 7080 7080 0
111 20250321 174200 803845965 7080 7080 7080 7080 0
112 20250321 174100 803845965 7080 7080 7080 7080 0
113 20250321 174000 803845965 7080 7080 7080 7080 0
114 20250321 173900 803845965 7080 7080 7080 7080 0
115 20250321 173800 803845965 7080 7080 7080 7080 0
116 20250321 173700 803845965 7080 7080 7080 7080 0
117 20250321 173600 803845965 7080 7080 7080 7080 0
118 20250321 173500 803845965 7080 7080 7080 7080 0
119 20250321 173400 803845965 7080 7080 7080 7080 0
120 20250321 173300 803845965 7080 7080 7080 7080 0
121 20250321 173200 803845965 7080 7080 7080 7080 0
122 20250321 173100 803845965 7080 7080 7080 7080 2225
123 20250321 173000 803845965 7080 7080 7080 7080 0
124 20250321 172900 803845965 7080 7080 7080 7080 0
125 20250321 172800 803845965 7080 7080 7080 7080 0
126 20250321 172700 803845965 7080 7080 7080 7080 0
127 20250321 172600 803845965 7080 7080 7080 7080 0
128 20250321 172500 803845965 7080 7080 7080 7080 0
129 20250321 172400 803845965 7080 7080 7080 7080 0
130 20250321 172300 803845965 7080 7080 7080 7080 0
131 20250321 172200 803845965 7080 7080 7080 7080 0
132 20250321 172100 803845965 7080 7080 7080 7080 0
133 20250321 172000 803845965 7080 7080 7080 7080 0
134 20250321 171900 803845965 7080 7080 7080 7080 0
135 20250321 171800 803845965 7080 7080 7080 7080 0
136 20250321 171700 803845965 7080 7080 7080 7080 0
137 20250321 171600 803845965 7080 7080 7080 7080 0
138 20250321 171500 803845965 7080 7080 7080 7080 0
139 20250321 171400 803845965 7080 7080 7080 7080 0
140 20250321 171300 803845965 7080 7080 7080 7080 0
141 20250321 171200 803845965 7080 7080 7080 7080 0
142 20250321 171100 803845965 7080 7080 7080 7080 0
143 20250321 171000 803845965 7080 7080 7080 7080 0
144 20250321 170900 803845965 7080 7080 7080 7080 0
145 20250321 170800 803845965 7080 7080 7080 7080 0
146 20250321 170700 803845965 7080 7080 7080 7080 0
147 20250321 170600 803845965 7080 7080 7080 7080 0
148 20250321 170500 803845965 7080 7080 7080 7080 0
149 20250321 170400 803845965 7080 7080 7080 7080 0
150 20250321 170300 803845965 7080 7080 7080 7080 0
151 20250321 170200 803845965 7080 7080 7080 7080 0
152 20250321 170100 803845965 7080 7080 7080 7080 2225
153 20250321 170000 803845965 7080 7080 7080 7080 0
154 20250321 165900 803845965 7080 7080 7080 7080 0
155 20250321 165800 803845965 7080 7080 7080 7080 0
156 20250321 165700 803845965 7080 7080 7080 7080 0
157 20250321 165600 803845965 7080 7080 7080 7080 0
158 20250321 165500 803845965 7080 7080 7080 7080 0
159 20250321 165400 803845965 7080 7080 7080 7080 0
160 20250321 165300 803845965 7080 7080 7080 7080 0
161 20250321 165200 803845965 7080 7080 7080 7080 0
162 20250321 165100 803845965 7080 7080 7080 7080 0
163 20250321 165000 803845965 7080 7080 7080 7080 0
164 20250321 164900 803845965 7080 7080 7080 7080 0
165 20250321 164800 803845965 7080 7080 7080 7080 0
166 20250321 164700 803845965 7080 7080 7080 7080 0
167 20250321 164600 803845965 7080 7080 7080 7080 0
168 20250321 164500 803845965 7080 7080 7080 7080 0
169 20250321 164400 803845965 7080 7080 7080 7080 0
170 20250321 164300 803845965 7080 7080 7080 7080 0
171 20250321 164200 803845965 7080 7080 7080 7080 0
172 20250321 164100 803845965 7080 7080 7080 7080 0
173 20250321 164000 803845965 7080 7080 7080 7080 0
174 20250321 163900 803845965 7080 7080 7080 7080 0
175 20250321 163800 803845965 7080 7080 7080 7080 0
176 20250321 163700 803845965 7080 7080 7080 7080 0
177 20250321 163600 803845965 7080 7080 7080 7080 0
178 20250321 163500 803845965 7080 7080 7080 7080 0
179 20250321 163400 803845965 7080 7080 7080 7080 0
180 20250321 163300 803845965 7080 7080 7080 7080 0
181 20250321 163200 803845965 7080 7080 7080 7080 0
182 20250321 163100 803845965 7080 7080 7080 7080 2225
183 20250321 163000 803845965 7080 7080 7080 7080 0
184 20250321 162900 803845965 7080 7080 7080 7080 0
185 20250321 162800 803845965 7080 7080 7080 7080 0
186 20250321 162700 803845965 7080 7080 7080 7080 0
187 20250321 162600 803845965 7080 7080 7080 7080 0
188 20250321 162500 803845965 7080 7080 7080 7080 0
189 20250321 162400 803845965 7080 7080 7080 7080 0
190 20250321 162300 803845965 7080 7080 7080 7080 0
191 20250321 162200 803845965 7080 7080 7080 7080 0
192 20250321 162100 803845965 7080 7080 7080 7080 0
193 20250321 162000 803845965 7080 7080 7080 7080 0
194 20250321 161900 803845965 7080 7080 7080 7080 0
195 20250321 161800 803845965 7080 7080 7080 7080 0
196 20250321 161700 803845965 7080 7080 7080 7080 0
197 20250321 161600 803845965 7080 7080 7080 7080 0
198 20250321 161500 803845965 7080 7080 7080 7080 0
199 20250321 161400 803845965 7080 7080 7080 7080 0
200 20250321 161300 803845965 7080 7080 7080 7080 0
201 20250321 161200 803845965 7080 7080 7080 7080 0
202 20250321 161100 803845965 7080 7080 7080 7080 0
203 20250321 161000 803845965 7080 7080 7080 7080 0
204 20250321 160900 803845965 7080 7080 7080 7080 0
205 20250321 160800 803845965 7080 7080 7080 7080 0
206 20250321 160700 803845965 7080 7080 7080 7080 0
207 20250321 160600 803845965 7080 7080 7080 7080 0
208 20250321 160500 803845965 7080 7080 7080 7080 0
209 20250321 160400 803845965 7080 7080 7080 7080 0
210 20250321 160300 803845965 7080 7080 7080 7080 0
211 20250321 160200 803845965 7080 7080 7080 7080 0
212 20250321 160100 803845965 7080 7080 7080 7080 2225
213 20250321 160000 803845965 7080 7080 7080 7080 0
214 20250321 155900 803845965 7080 7080 7080 7080 0
215 20250321 155800 803845965 7080 7080 7080 7080 0
216 20250321 155700 803845965 7080 7080 7080 7080 0
217 20250321 155600 803845965 7080 7080 7080 7080 0
218 20250321 155500 803845965 7080 7080 7080 7080 0
219 20250321 155400 803845965 7080 7080 7080 7080 0
220 20250321 155300 803845965 7080 7080 7080 7080 0
221 20250321 155200 803845965 7080 7080 7080 7080 0
222 20250321 155100 803845965 7080 7080 7080 7080 0
223 20250321 155000 803845965 7080 7080 7080 7080 0
224 20250321 154900 803845965 7080 7080 7080 7080 0
225 20250321 154800 803845965 7080 7080 7080 7080 0
226 20250321 154700 803845965 7080 7080 7080 7080 0
227 20250321 154600 803845965 7080 7080 7080 7080 0
228 20250321 154500 803845965 7080 7080 7080 7080 0
229 20250321 154400 803845965 7080 7080 7080 7080 0
230 20250321 154300 803845965 7080 7080 7080 7080 0
231 20250321 154200 803845965 7080 7080 7080 7080 0
232 20250321 154100 803845965 7080 7080 7080 7080 0
233 20250321 154000 803845965 7080 7080 7080 7080 0
234 20250321 153900 803845965 7080 7080 7080 7080 0
235 20250321 153800 803845965 7080 7080 7080 7080 0
236 20250321 153700 803845965 7080 7080 7080 7080 0
237 20250321 153600 803845965 7080 7080 7080 7080 0
238 20250321 153500 803845965 7080 7080 7080 7080 0
239 20250321 153400 803845965 7080 7080 7080 7080 0
240 20250321 153300 803845965 7080 7080 7080 7080 0
241 20250321 153200 803845965 7080 7080 7080 7080 0
242 20250321 153100 803845965 7080 7080 7080 7080 2225
243 20250321 153000 803845965 7080 7080 7080 7080 2225
244 20250321 152900 788092965 7100 7100 7100 7100 0
245 20250321 152800 788092965 7100 7100 7100 7100 0
246 20250321 152700 788092965 7100 7100 7100 7100 0
247 20250321 152600 788092965 7100 7100 7100 7100 0
248 20250321 152500 788092965 7100 7100 7100 7100 0
249 20250321 152400 788092965 7100 7100 7100 7100 0
250 20250321 152300 788092965 7100 7100 7100 7100 0
251 20250321 152200 788092965 7100 7100 7100 7100 0
252 20250321 152100 788092965 7100 7100 7100 7100 0
253 20250321 152000 788092965 7100 7100 7100 7100 0
254 20250321 151900 788092965 7100 7100 7100 7100 41
255 20250321 151800 787801865 7100 7090 7100 7090 156
256 20250321 151700 786694375 7100 7090 7100 7080 474
257 20250321 151600 783332905 7100 7090 7100 7070 384
258 20250321 151500 780615095 7090 7100 7100 7090 398
259 20250321 151400 777792315 7090 7100 7120 7090 307
260 20250321 151300 775613325 7120 7100 7120 7100 22
261 20250321 151200 775457085 7120 7120 7120 7100 27
262 20250321 151100 775265305 7100 7110 7120 7100 45
263 20250321 151000 774945625 7110 7125 7130 7100 136
264 20250321 150900 773977710 7120 7160 7160 7100 43
265 20250321 150800 773671150 7160 7090 7160 7090 1070
266 20250321 150700 766073480 7090 7080 7090 7070 1628
267 20250321 150600 754543050 7080 7080 7080 7080 12
268 20250321 150500 754458090 7080 7080 7080 7070 54
269 20250321 150400 754076270 7080 7070 7090 7070 18
270 20250321 150300 753948960 7070 7060 7070 7060 76
271 20250321 150200 753411660 7070 7070 7070 7070 170
272 20250321 150100 752209760 7070 7070 7070 7060 1696
273 20250321 150000 740224040 7090 7090 7090 7090 2
274 20250321 145900 740209860 7090 7090 7090 7090 19
275 20250321 145800 740075150 7090 7090 7090 7090 16
276 20250321 145700 739961710 7090 7090 7090 7080 767
277 20250321 145600 734531280 7110 7110 7110 7090 1114
278 20250321 145500 726632960 7090 7090 7090 7090 20
279 20250321 145400 726491160 7110 7110 7110 7110 2
280 20250321 145300 726476940 7110 7110 7110 7110 0
281 20250321 145200 726476940 7110 7090 7110 7090 369
282 20250321 145100 723860690 7110 7100 7110 7100 17
283 20250321 145000 723739970 7140 7100 7140 7100 685
284 20250321 144900 718875470 7140 7100 7140 7100 182
285 20250321 144800 717583130 7100 7100 7100 7100 80
286 20250321 144700 717015130 7110 7110 7110 7100 124
287 20250321 144600 716133990 7110 7120 7120 7110 44
288 20250321 144500 715821130 7130 7130 7130 7130 0
289 20250321 144400 715821130 7130 7130 7130 7130 0
290 20250321 144300 715821130 7130 7130 7130 7130 0
291 20250321 144200 715821130 7130 7110 7130 7110 11
292 20250321 144100 715742800 7130 7130 7130 7110 892
293 20250321 144000 709400060 7130 7130 7130 7130 30
294 20250321 143900 709186160 7140 7140 7140 7140 10
295 20250321 143800 709114760 7120 7120 7120 7120 1
296 20250321 143700 709107640 7130 7140 7150 7130 11
297 20250321 143600 709029020 7150 7150 7150 7150 0
298 20250321 143500 709029020 7150 7150 7150 7120 1516
299 20250321 143400 698229695 7150 7150 7150 7150 10
300 20250321 143300 698158195 7150 7150 7150 7150 4
301 20250321 143200 698129595 7150 7140 7150 7140 46
302 20250321 143100 697801145 7140 7150 7150 7140 99
303 20250321 143000 697093775 7150 7150 7150 7150 2
304 20250321 142900 697079475 7150 7150 7150 7130 28
305 20250321 142800 696879295 7150 7150 7150 7150 0
306 20250321 142700 696879295 7150 7150 7150 7150 140
307 20250321 142600 695878295 7150 7150 7160 7130 7
308 20250321 142500 695828285 7140 7140 7140 7130 172
309 20250321 142400 694601545 7140 7140 7140 7140 14
310 20250321 142300 694501585 7140 7140 7140 7140 0
311 20250321 142200 694501585 7140 7140 7140 7140 3
312 20250321 142100 694480165 7140 7140 7140 7140 113
313 20250321 142000 693673345 7140 7140 7140 7140 6
314 20250321 141900 693630505 7140 7140 7140 7140 8
315 20250321 141800 693573385 7140 7150 7160 7140 92
316 20250321 141700 692916455 7170 7170 7170 7170 0
317 20250321 141600 692916455 7170 7160 7170 7150 11
318 20250321 141500 692837615 7170 7170 7170 7170 0
319 20250321 141400 692837615 7170 7170 7170 7150 419
320 20250321 141300 689833805 7170 7170 7170 7170 0
321 20250321 141200 689833805 7170 7140 7170 7140 577
322 20250321 141100 685702315 7160 7140 7160 7140 108
323 20250321 141000 684929875 7150 7150 7150 7150 0
324 20250321 140900 684929875 7150 7150 7150 7150 0
325 20250321 140800 684929875 7150 7120 7150 7120 105
326 20250321 140700 684182175 7150 7120 7150 7120 549
327 20250321 140600 680273265 7130 7140 7140 7130 515
328 20250321 140500 676598265 7150 7140 7150 7140 22
329 20250321 140400 676441115 7140 7140 7140 7140 100
330 20250321 140300 675727115 7140 7140 7140 7140 0
331 20250321 140200 675727115 7140 7130 7140 7130 103
332 20250321 140100 674992715 7130 7130 7130 7130 61
333 20250321 140000 674557785 7130 7130 7130 7130 12
334 20250321 135900 674472225 7120 7120 7120 7120 25
335 20250321 135800 674294225 7120 7120 7120 7120 4
336 20250321 135700 674265745 7120 7120 7120 7120 4
337 20250321 135600 674237265 7120 7120 7130 7120 285
338 20250321 135500 672208025 7120 7120 7120 7120 74
339 20250321 135400 671681145 7130 7130 7130 7130 2
340 20250321 135300 671666885 7120 7120 7120 7120 57
341 20250321 135200 671261045 7120 7130 7130 7120 6
342 20250321 135100 671218295 7130 7130 7130 7130 1
343 20250321 135000 671211165 7140 7130 7140 7130 14
344 20250321 134900 671111235 7140 7130 7140 7130 51
345 20250321 134800 670747525 7140 7140 7140 7140 0
346 20250321 134700 670747525 7140 7110 7140 7110 101
347 20250321 134600 670029385 7140 7130 7140 7130 3
348 20250321 134500 670007975 7140 7140 7140 7130 11
349 20250321 134400 669929485 7130 7120 7150 7100 146
350 20250321 134300 668891365 7120 7120 7120 7120 86
351 20250321 134200 668279045 7130 7130 7150 7130 88
352 20250321 134100 667651575 7160 7160 7160 7160 0
353 20250321 134000 667651575 7160 7160 7160 7160 0
354 20250321 133900 667651575 7160 7130 7160 7130 149
355 20250321 133800 666587705 7140 7140 7140 7140 0
356 20250321 133700 666587705 7140 7130 7140 7130 2
357 20250321 133600 666573435 7140 7140 7140 7140 1
358 20250321 133500 666566295 7140 7140 7140 7140 0
359 20250321 133400 666566295 7140 7140 7150 7110 1209
360 20250321 133300 657962425 7160 7150 7160 7150 5
361 20250321 133200 657926645 7160 7150 7160 7150 3
362 20250321 133100 657905175 7160 7150 7170 7140 115
363 20250321 133000 657083885 7150 7160 7170 7150 183
364 20250321 132900 655774015 7170 7150 7170 7150 403
365 20250321 132800 652892545 7150 7140 7150 7140 328
366 20250321 132700 650550125 7140 7140 7140 7140 5
367 20250321 132600 650514425 7140 7140 7140 7120 8
368 20250321 132500 650457385 7140 7140 7140 7140 2
369 20250321 132400 650443105 7140 7140 7140 7140 0
370 20250321 132300 650443105 7140 7130 7140 7130 3
371 20250321 132200 650421695 7140 7120 7140 7120 504
372 20250321 132100 646833175 7120 7120 7120 7120 2
373 20250321 132000 646818935 7120 7120 7120 7120 2
374 20250321 131900 646804695 7120 7120 7120 7120 1
375 20250321 131800 646797575 7090 7120 7140 7090 176
376 20250321 131700 645543975 7130 7130 7130 7130 0
377 20250321 131600 645543975 7130 7110 7130 7110 3
378 20250321 131500 645522605 7130 7130 7130 7130 0
379 20250321 131400 645522605 7130 7130 7130 7130 0
380 20250321 131300 645522605 7130 7110 7130 7110 34
381 20250321 131200 645280225 7130 7110 7130 7110 6
382 20250321 131100 645237495 7130 7110 7130 7090 129
383 20250321 131000 644321865 7130 7120 7130 7120 4
384 20250321 130900 644293365 7130 7110 7130 7110 41
385 20250321 130800 644001185 7120 7090 7130 7090 29
386 20250321 130700 643795435 7080 7090 7090 7080 109
387 20250321 130600 643023245 7110 7160 7160 7090 1783
388 20250321 130500 630376375 7160 7130 7160 7130 11
389 20250321 130400 630297705 7160 7150 7160 7090 2327
390 20250321 130300 613765445 7140 7150 7150 7130 26
391 20250321 130200 613579805 7150 7140 7150 7140 179
392 20250321 130100 612300455 7130 7150 7150 7110 2525
393 20250321 130000 594324965 7170 7170 7170 7170 60
394 20250321 125900 593894765 7170 7180 7180 7160 2339
395 20250321 125800 577115875 7210 7200 7210 7200 4
396 20250321 125700 577087055 7210 7200 7210 7170 742
397 20250321 125600 571749605 7200 7230 7240 7190 657
398 20250321 125500 567021755 7240 7240 7240 7240 0
399 20250321 125400 567021755 7240 7240 7250 7210 147
400 20250321 125300 565961405 7250 7250 7250 7250 0
401 20250321 125200 565961405 7250 7240 7250 7240 28
402 20250321 125100 565758425 7250 7230 7250 7230 37
403 20250321 125000 565490255 7240 7230 7250 7230 82
404 20250321 124900 564896235 7240 7240 7240 7240 1
405 20250321 124800 564888995 7240 7250 7250 7240 122
406 20250321 124700 564004505 7250 7220 7250 7220 49
407 20250321 124600 563650495 7210 7200 7210 7200 122
408 20250321 124500 562770915 7210 7200 7210 7200 327
409 20250321 124400 560413715 7200 7200 7200 7200 6
410 20250321 124300 560370515 7200 7210 7210 7200 111
411 20250321 124200 559570820 7210 7210 7210 7210 112
412 20250321 124100 558763300 7210 7210 7210 7210 142
413 20250321 124000 557739480 7210 7210 7210 7210 40
414 20250321 123900 557451080 7210 7190 7210 7190 3263
415 20250321 123800 533975940 7190 7190 7190 7190 0
416 20250321 123700 533975940 7190 7180 7190 7180 487
417 20250321 123600 530479260 7180 7170 7180 7160 300
418 20250321 123500 528327250 7180 7180 7180 7180 102
419 20250321 123400 527594890 7180 7180 7180 7180 740
420 20250321 123300 522281690 7180 7170 7180 7170 1596
421 20250321 123200 510833300 7170 7170 7170 7170 100
422 20250321 123100 510116300 7160 7160 7160 7160 0
423 20250321 123000 510116300 7160 7160 7160 7160 998
424 20250321 122900 502970620 7160 7160 7160 7160 0
425 20250321 122800 502970620 7160 7150 7160 7130 271
426 20250321 122700 501037750 7160 7160 7160 7160 0
427 20250321 122600 501037750 7160 7140 7160 7140 2263
428 20250321 122500 484861670 7140 7140 7140 7140 291
429 20250321 122400 482783930 7140 7140 7140 7140 100
430 20250321 122300 482069930 7140 7140 7140 7140 1324
431 20250321 122200 472616570 7140 7135 7140 7130 210
432 20250321 122100 471119210 7130 7130 7130 7130 12
433 20250321 122000 471033650 7150 7150 7150 7150 0
434 20250321 121900 471033650 7150 7150 7150 7150 0
435 20250321 121800 471033650 7150 7140 7150 7140 8
436 20250321 121700 470976520 7150 7150 7150 7150 0
437 20250321 121600 470976520 7150 7140 7150 7120 501
438 20250321 121500 467408450 7150 7150 7150 7150 10
439 20250321 121400 467336950 7140 7140 7140 7140 0
440 20250321 121300 467336950 7140 7140 7140 7140 21
441 20250321 121200 467187010 7150 7150 7150 7150 593
442 20250321 121100 462947060 7150 7150 7150 7150 10
443 20250321 121000 462875560 7150 7140 7150 7140 721
444 20250321 120900 457720420 7130 7130 7130 7130 0
445 20250321 120800 457720420 7130 7130 7130 7130 0
446 20250321 120700 457720420 7130 7130 7130 7130 0
447 20250321 120600 457720420 7130 7130 7130 7130 0
448 20250321 120500 457720420 7130 7130 7130 7130 0
449 20250321 120400 457720420 7130 7120 7130 7120 2
450 20250321 120300 457706170 7120 7120 7120 7120 0
451 20250321 120200 457706170 7120 7120 7120 7120 0
452 20250321 120100 457706170 7120 7120 7120 7120 0
453 20250321 120000 457706170 7120 7120 7120 7120 0
454 20250321 115900 457706170 7120 7120 7120 7120 355
455 20250321 115800 455178570 7150 7150 7150 7150 0
456 20250321 115700 455178570 7150 7140 7150 7140 3
457 20250321 115600 455157130 7120 7110 7150 7110 1412
458 20250321 115500 445073970 7140 7100 7140 7100 1647
459 20250321 115400 433328140 7100 7100 7100 7100 22
460 20250321 115300 433171940 7100 7100 7100 7100 14
461 20250321 115200 433072540 7100 7100 7100 7100 0
462 20250321 115100 433072540 7100 7100 7100 7100 2
463 20250321 115000 433058340 7100 7100 7100 7100 0
464 20250321 114900 433058340 7100 7100 7100 7100 331
465 20250321 114800 430708240 7100 7110 7110 7100 487
466 20250321 114700 427245950 7110 7110 7110 7110 99
467 20250321 114600 426542060 7100 7100 7100 7100 100
468 20250321 114500 425832060 7100 7110 7120 7100 23
469 20250321 114400 425668570 7110 7110 7110 7110 1
470 20250321 114300 425661460 7130 7130 7130 7130 0
471 20250321 114200 425661460 7130 7130 7130 7130 0
472 20250321 114100 425661460 7130 7130 7130 7130 31
473 20250321 114000 425440430 7130 7130 7130 7130 20
474 20250321 113900 425297830 7120 7120 7120 7120 0
475 20250321 113800 425297830 7120 7120 7120 7120 0
476 20250321 113700 425297830 7120 7100 7130 7100 3272
477 20250321 113600 402007270 7080 7080 7080 7080 0
478 20250321 113500 402007270 7080 7080 7090 7080 214
479 20250321 113400 400490460 7080 7080 7080 7080 0
480 20250321 113300 400490460 7080 7080 7080 7080 0
481 20250321 113200 400490460 7080 7080 7080 7080 4
482 20250321 113100 400462140 7090 7070 7090 7070 31
483 20250321 113000 400242950 7060 7060 7060 7060 0
484 20250321 112900 400242950 7060 7060 7070 7060 7
485 20250321 112800 400193520 7060 7060 7060 7060 0
486 20250321 112700 400193520 7060 7060 7060 7050 39
487 20250321 112600 399918300 7050 7050 7050 7050 0
488 20250321 112500 399918300 7050 7050 7050 7050 0
489 20250321 112400 399918300 7050 7050 7050 7050 1
490 20250321 112300 399911250 7080 7060 7080 7060 6
491 20250321 112200 399868790 7080 7060 7080 7060 242
492 20250321 112100 398158500 7040 7060 7060 7040 740
493 20250321 112000 392936700 7060 7060 7065 7060 122
494 20250321 111900 392075360 7060 7060 7060 7060 0
495 20250321 111800 392075360 7060 7060 7060 7060 1
496 20250321 111700 392068300 7040 7040 7040 7040 0
497 20250321 111600 392068300 7040 7040 7040 7040 0
498 20250321 111500 392068300 7040 7040 7040 7040 0
499 20250321 111400 392068300 7040 7040 7040 7040 0
500 20250321 111300 392068300 7040 7040 7040 7040 0
501 20250321 111200 392068300 7040 7040 7040 7040 22
502 20250321 111100 391913420 7040 7040 7040 7040 37
503 20250321 111000 391652940 7040 7040 7040 7040 14
504 20250321 110900 391554380 7040 7050 7070 7010 579
505 20250321 110800 387484600 7050 7050 7050 7050 38
506 20250321 110700 387216700 7050 7050 7050 7050 1
507 20250321 110600 387209650 7050 7060 7070 7050 80
508 20250321 110500 386644910 7020 7020 7020 7020 0
509 20250321 110400 386644910 7020 7020 7020 7020 0
510 20250321 110300 386644910 7020 7020 7020 7020 0
511 20250321 110200 386644910 7020 7040 7050 7020 129
512 20250321 110100 385737730 7050 7050 7050 7050 10
513 20250321 110000 385667230 7050 7050 7050 7050 0
514 20250321 105900 385667230 7050 7050 7050 7050 3
515 20250321 105800 385646080 7050 7050 7050 7050 0
516 20250321 105700 385646080 7050 7050 7050 7050 0
517 20250321 105600 385646080 7050 7050 7050 7050 0
518 20250321 105500 385646080 7050 7050 7050 7050 129
519 20250321 105400 384736630 7000 7020 7020 7000 800
520 20250321 105300 379132110 7020 7080 7080 7000 3020
521 20250321 105200 357913040 7080 7080 7080 7070 947
522 20250321 105100 351208400 7080 7080 7080 7080 0
523 20250321 105000 351208400 7080 7080 7080 7080 3
524 20250321 104900 351187160 7090 7090 7090 7090 1
525 20250321 104800 351180070 7080 7080 7080 7080 0
526 20250321 104700 351180070 7080 7090 7090 7080 22
527 20250321 104600 351024110 7130 7130 7130 7130 0
528 20250321 104500 351024110 7130 7130 7130 7130 0
529 20250321 104400 351024110 7130 7130 7130 7130 0
530 20250321 104300 351024110 7130 7130 7130 7130 0
531 20250321 104200 351024110 7130 7130 7130 7130 0
532 20250321 104100 351024110 7130 7110 7140 7110 11
533 20250321 104000 350945785 7110 7110 7110 7110 0
534 20250321 103900 350945785 7110 7110 7110 7110 0
535 20250321 103800 350945785 7110 7110 7140 7110 4
536 20250321 103700 350917295 7100 7100 7100 7100 0
537 20250321 103600 350917295 7100 7120 7120 7090 511
538 20250321 103500 347294115 7090 7120 7130 7090 7
539 20250321 103400 347244345 7090 7120 7140 7090 96
540 20250321 103300 346560735 7110 7110 7140 7090 448
541 20250321 103200 343367875 7090 7080 7110 7080 3
542 20250321 103100 343346595 7120 7120 7120 7120 0
543 20250321 103000 343346595 7120 7080 7130 7080 106
544 20250321 102900 342595895 7080 7080 7080 7080 20
545 20250321 102800 342454295 7070 7080 7080 7070 639
546 20250321 102700 337930225 7130 7080 7130 7080 10
547 20250321 102600 337859195 7110 7050 7130 7050 151
548 20250321 102500 336793595 7060 7070 7070 7060 4515
549 20250321 102400 304916905 7060 7060 7060 7060 0
550 20250321 102300 304916905 7060 7060 7060 7060 0
551 20250321 102200 304916905 7060 7070 7070 7050 2668
552 20250321 102100 286081065 7060 7060 7060 7060 0
553 20250321 102000 286081065 7060 7060 7060 7060 0
554 20250321 101900 286081065 7060 7090 7090 7060 258
555 20250321 101800 284259355 7080 7080 7090 7080 4
556 20250321 101700 284231015 7090 7080 7090 7080 7
557 20250321 101600 284181445 7080 7080 7080 7080 1
558 20250321 101500 284174365 7080 7080 7080 7080 3
559 20250321 101400 284153125 7090 7090 7090 7090 0
560 20250321 101300 284153125 7090 7090 7090 7090 0
561 20250321 101200 284153125 7090 7090 7090 7090 0
562 20250321 101100 284153125 7090 7050 7090 7050 104
563 20250321 101000 283419825 7060 7060 7070 7060 52
564 20250321 100900 283052685 7090 7090 7090 7090 0
565 20250321 100800 283052685 7090 7070 7100 7070 201
566 20250321 100700 281626525 7100 7070 7100 7070 10
567 20250321 100600 281555625 7090 7070 7090 7070 6
568 20250321 100500 281513135 7080 7070 7100 7070 3
569 20250321 100400 281491885 7100 7070 7100 7070 10
570 20250321 100300 281420975 7050 7060 7060 7050 188
571 20250321 100200 280094575 7060 7070 7090 7060 352
572 20250321 100100 277600285 7040 7040 7040 7040 1
573 20250321 100000 277593245 7040 7050 7050 7040 250
574 20250321 095900 275833155 7070 7050 7070 7050 54
575 20250321 095800 275452375 7070 7070 7070 7070 1
576 20250321 095700 275445305 7050 7050 7050 7050 60
577 20250321 095600 275022305 7050 7070 7090 7050 96
578 20250321 095500 274344315 7090 7070 7090 7070 5
579 20250321 095400 274308925 7070 7070 7070 7070 2
580 20250321 095300 274294785 7090 7070 7090 7070 36
581 20250321 095200 274039925 7070 7040 7080 7040 1028
582 20250321 095100 266802525 7040 7070 7080 7040 377
583 20250321 095000 264141575 7070 7090 7090 7070 30
584 20250321 094900 263929455 7090 7070 7090 7060 113
585 20250321 094800 263131415 7090 7110 7130 7070 1155
586 20250321 094700 254958655 7110 7110 7140 7100 111
587 20250321 094600 254167205 7130 7110 7130 7110 64
588 20250321 094500 253710905 7130 7110 7130 7110 2
589 20250321 094400 253696665 7090 7090 7090 7090 1
590 20250321 094300 253689575 7130 7110 7140 7100 24
591 20250321 094200 253518895 7140 7140 7140 7140 1
592 20250321 094100 253511755 7100 7100 7100 7100 30
593 20250321 094000 253298755 7100 7100 7100 7100 3
594 20250321 093900 253277455 7100 7100 7100 7100 24
595 20250321 093800 253107055 7100 7100 7110 7100 12
596 20250321 093700 253021845 7100 7140 7140 7100 507
597 20250321 093600 249416255 7150 7140 7150 7140 111
598 20250321 093500 248622625 7150 7120 7150 7120 8
599 20250321 093400 248565545 7150 7120 7150 7120 211
600 20250321 093300 247062885 7120 7140 7140 7120 55
601 20250321 093200 246671265 7110 7110 7140 7110 389
602 20250321 093100 243905405 7140 7150 7150 7100 924
603 20250321 093000 237298995 7080 7070 7150 7050 854
604 20250321 092900 231260775 7090 7100 7110 7090 1267
605 20250321 092800 222264365 7110 7110 7200 7110 660
606 20250321 092700 217545945 7110 7120 7120 7110 127
607 20250321 092600 216642045 7110 7120 7120 7110 739
608 20250321 092500 211380385 7120 7060 7120 7050 1220
609 20250321 092400 202726475 7060 6990 7060 6990 1136
610 20250321 092300 194753775 6990 7000 7000 6980 123
611 20250321 092200 193893195 7020 7010 7030 6960 759
612 20250321 092100 188598665 7030 7000 7030 7000 1305
613 20250321 092000 179461625 7000 7020 7020 7000 3702
614 20250321 091900 153525235 7040 7040 7040 7020 25
615 20250321 091800 153349595 7040 7040 7040 7020 94
616 20250321 091700 152688655 7020 7030 7030 7020 66
617 20250321 091600 152225315 7040 7010 7050 7000 605
618 20250321 091500 147985080 7010 7010 7010 7000 1157
619 20250321 091400 139879390 7010 7030 7030 7010 651
620 20250321 091300 135308260 7030 7040 7110 7030 247
621 20250321 091200 133567950 7030 7030 7040 7030 281
622 20250321 091100 131592430 7030 7080 7120 7030 1140
623 20250321 091000 123567960 7080 7060 7120 7060 345
624 20250321 090900 121123670 7050 7050 7070 7040 207
625 20250321 090800 119664660 7070 7050 7080 7050 638
626 20250321 090700 115165710 7050 7090 7090 7040 1974
627 20250321 090600 101227860 7100 7130 7140 7000 5552
628 20250321 090500 62066500 7130 7160 7200 7130 1134
629 20250321 090400 53962910 7150 7200 7200 7150 883
630 20250321 090300 47643950 7190 7160 7190 7130 494
631 20250321 090200 44105470 7140 7140 7140 7130 2066
632 20250321 090100 29354640 7120 7100 7140 7090 1929
633 20250321 090000 15607360 7100 7090 7160 7090 2200