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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

671
094940/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200900,1108603085,7080,7080,7080,7080,6004
20250318,200800,1108603085,7080,7080,7080,7080,0
20250318,200700,1108603085,7080,7080,7080,7080,0
20250318,200600,1108603085,7080,7080,7080,7080,0
20250318,200500,1108603085,7080,7080,7080,7080,0
20250318,200400,1108603085,7080,7080,7080,7080,0
20250318,200300,1108603085,7080,7080,7080,7080,0
20250318,200200,1108603085,7080,7080,7080,7080,0
20250318,200100,1108603085,7080,7080,7080,7080,0
20250318,200000,1108603085,7080,7080,7080,7080,0
20250318,195900,1108603085,7080,7080,7080,7080,0
20250318,195800,1108603085,7080,7080,7080,7080,0
20250318,195700,1108603085,7080,7080,7080,7080,0
20250318,195600,1108603085,7080,7080,7080,7080,0
20250318,195500,1108603085,7080,7080,7080,7080,0
20250318,195400,1108603085,7080,7080,7080,7080,0
20250318,195300,1108603085,7080,7080,7080,7080,0
20250318,195200,1108603085,7080,7080,7080,7080,0
20250318,195100,1108603085,7080,7080,7080,7080,0
20250318,195000,1108603085,7080,7080,7080,7080,0
20250318,194900,1108603085,7080,7080,7080,7080,0
20250318,194800,1108603085,7080,7080,7080,7080,0
20250318,194700,1108603085,7080,7080,7080,7080,0
20250318,194600,1108603085,7080,7080,7080,7080,0
20250318,194500,1108603085,7080,7080,7080,7080,0
20250318,194400,1108603085,7080,7080,7080,7080,0
20250318,194300,1108603085,7080,7080,7080,7080,0
20250318,194200,1108603085,7080,7080,7080,7080,0
20250318,194100,1108603085,7080,7080,7080,7080,0
20250318,194000,1108603085,7080,7080,7080,7080,0
20250318,193900,1108603085,7080,7080,7080,7080,6004
20250318,193800,1108603085,7080,7080,7080,7080,0
20250318,193700,1108603085,7080,7080,7080,7080,0
20250318,193600,1108603085,7080,7080,7080,7080,0
20250318,193500,1108603085,7080,7080,7080,7080,0
20250318,193400,1108603085,7080,7080,7080,7080,0
20250318,193300,1108603085,7080,7080,7080,7080,0
20250318,193200,1108603085,7080,7080,7080,7080,0
20250318,193100,1108603085,7080,7080,7080,7080,0
20250318,193000,1108603085,7080,7080,7080,7080,0
20250318,192900,1108603085,7080,7080,7080,7080,0
20250318,192800,1108603085,7080,7080,7080,7080,0
20250318,192700,1108603085,7080,7080,7080,7080,0
20250318,192600,1108603085,7080,7080,7080,7080,0
20250318,192500,1108603085,7080,7080,7080,7080,0
20250318,192400,1108603085,7080,7080,7080,7080,0
20250318,192300,1108603085,7080,7080,7080,7080,0
20250318,192200,1108603085,7080,7080,7080,7080,0
20250318,192100,1108603085,7080,7080,7080,7080,0
20250318,192000,1108603085,7080,7080,7080,7080,0
20250318,191900,1108603085,7080,7080,7080,7080,0
20250318,191800,1108603085,7080,7080,7080,7080,0
20250318,191700,1108603085,7080,7080,7080,7080,0
20250318,191600,1108603085,7080,7080,7080,7080,0
20250318,191500,1108603085,7080,7080,7080,7080,0
20250318,191400,1108603085,7080,7080,7080,7080,0
20250318,191300,1108603085,7080,7080,7080,7080,0
20250318,191200,1108603085,7080,7080,7080,7080,0
20250318,191100,1108603085,7080,7080,7080,7080,0
20250318,191000,1108603085,7080,7080,7080,7080,0
20250318,190900,1108603085,7080,7080,7080,7080,6004
20250318,190800,1108603085,7080,7080,7080,7080,0
20250318,190700,1108603085,7080,7080,7080,7080,0
20250318,190600,1108603085,7080,7080,7080,7080,0
20250318,190500,1108603085,7080,7080,7080,7080,0
20250318,190400,1108603085,7080,7080,7080,7080,0
20250318,190300,1108603085,7080,7080,7080,7080,0
20250318,190200,1108603085,7080,7080,7080,7080,0
20250318,190100,1108603085,7080,7080,7080,7080,0
20250318,190000,1108603085,7080,7080,7080,7080,0
20250318,185900,1108603085,7080,7080,7080,7080,0
20250318,185800,1108603085,7080,7080,7080,7080,0
20250318,185700,1108603085,7080,7080,7080,7080,0
20250318,185600,1108603085,7080,7080,7080,7080,0
20250318,185500,1108603085,7080,7080,7080,7080,0
20250318,185400,1108603085,7080,7080,7080,7080,0
20250318,185300,1108603085,7080,7080,7080,7080,0
20250318,185200,1108603085,7080,7080,7080,7080,0
20250318,185100,1108603085,7080,7080,7080,7080,0
20250318,185000,1108603085,7080,7080,7080,7080,0
20250318,184900,1108603085,7080,7080,7080,7080,0
20250318,184800,1108603085,7080,7080,7080,7080,0
20250318,184700,1108603085,7080,7080,7080,7080,0
20250318,184600,1108603085,7080,7080,7080,7080,0
20250318,184500,1108603085,7080,7080,7080,7080,0
20250318,184400,1108603085,7080,7080,7080,7080,0
20250318,184300,1108603085,7080,7080,7080,7080,0
20250318,184200,1108603085,7080,7080,7080,7080,0
20250318,184100,1108603085,7080,7080,7080,7080,0
20250318,184000,1108603085,7080,7080,7080,7080,0
20250318,183900,1108603085,7080,7080,7080,7080,6004
20250318,183800,1108603085,7080,7080,7080,7080,0
20250318,183700,1108603085,7080,7080,7080,7080,0
20250318,183600,1108603085,7080,7080,7080,7080,0
20250318,183500,1108603085,7080,7080,7080,7080,0
20250318,183400,1108603085,7080,7080,7080,7080,0
20250318,183300,1108603085,7080,7080,7080,7080,0
20250318,183200,1108603085,7080,7080,7080,7080,0
20250318,183100,1108603085,7080,7080,7080,7080,0
20250318,183000,1108603085,7080,7080,7080,7080,0
20250318,182900,1108603085,7080,7080,7080,7080,0
20250318,182800,1108603085,7080,7080,7080,7080,0
20250318,182700,1108603085,7080,7080,7080,7080,0
20250318,182600,1108603085,7080,7080,7080,7080,0
20250318,182500,1108603085,7080,7080,7080,7080,0
20250318,182400,1108603085,7080,7080,7080,7080,0
20250318,182300,1108603085,7080,7080,7080,7080,0
20250318,182200,1108603085,7080,7080,7080,7080,0
20250318,182100,1108603085,7080,7080,7080,7080,0
20250318,182000,1108603085,7080,7080,7080,7080,0
20250318,181900,1108603085,7080,7080,7080,7080,0
20250318,181800,1108603085,7080,7080,7080,7080,0
20250318,181700,1108603085,7080,7080,7080,7080,0
20250318,181600,1108603085,7080,7080,7080,7080,0
20250318,181500,1108603085,7080,7080,7080,7080,0
20250318,181400,1108603085,7080,7080,7080,7080,0
20250318,181300,1108603085,7080,7080,7080,7080,0
20250318,181200,1108603085,7080,7080,7080,7080,0
20250318,181100,1108603085,7080,7080,7080,7080,0
20250318,181000,1108603085,7080,7080,7080,7080,0
20250318,180900,1108603085,7080,7080,7080,7080,6004
20250318,180800,1108603085,7080,7080,7080,7080,0
20250318,180700,1108603085,7080,7080,7080,7080,0
20250318,180600,1108603085,7080,7080,7080,7080,0
20250318,180500,1108603085,7080,7080,7080,7080,0
20250318,180400,1108603085,7080,7080,7080,7080,0
20250318,180300,1108603085,7080,7080,7080,7080,0
20250318,180200,1108603085,7080,7080,7080,7080,0
20250318,180100,1108603085,7080,7080,7080,7080,0
20250318,180000,1108603085,7080,7080,7080,7080,0
20250318,175900,1108603085,7080,7080,7080,7080,0
20250318,175800,1108603085,7080,7080,7080,7080,0
20250318,175700,1108603085,7080,7080,7080,7080,0
20250318,175600,1108603085,7080,7080,7080,7080,0
20250318,175500,1108603085,7080,7080,7080,7080,0
20250318,175400,1108603085,7080,7080,7080,7080,0
20250318,175300,1108603085,7080,7080,7080,7080,0
20250318,175200,1108603085,7080,7080,7080,7080,0
20250318,175100,1108603085,7080,7080,7080,7080,0
20250318,175000,1108603085,7080,7080,7080,7080,0
20250318,174900,1108603085,7080,7080,7080,7080,0
20250318,174800,1108603085,7080,7080,7080,7080,0
20250318,174700,1108603085,7080,7080,7080,7080,0
20250318,174600,1108603085,7080,7080,7080,7080,0
20250318,174500,1108603085,7080,7080,7080,7080,0
20250318,174400,1108603085,7080,7080,7080,7080,0
20250318,174300,1108603085,7080,7080,7080,7080,0
20250318,174200,1108603085,7080,7080,7080,7080,0
20250318,174100,1108603085,7080,7080,7080,7080,0
20250318,174000,1108603085,7080,7080,7080,7080,0
20250318,173900,1108603085,7080,7080,7080,7080,6004
20250318,173800,1108603085,7080,7080,7080,7080,0
20250318,173700,1108603085,7080,7080,7080,7080,0
20250318,173600,1108603085,7080,7080,7080,7080,0
20250318,173500,1108603085,7080,7080,7080,7080,0
20250318,173400,1108603085,7080,7080,7080,7080,0
20250318,173300,1108603085,7080,7080,7080,7080,0
20250318,173200,1108603085,7080,7080,7080,7080,0
20250318,173100,1108603085,7080,7080,7080,7080,0
20250318,173000,1108603085,7080,7080,7080,7080,0
20250318,172900,1108603085,7080,7080,7080,7080,0
20250318,172800,1108603085,7080,7080,7080,7080,0
20250318,172700,1108603085,7080,7080,7080,7080,0
20250318,172600,1108603085,7080,7080,7080,7080,0
20250318,172500,1108603085,7080,7080,7080,7080,0
20250318,172400,1108603085,7080,7080,7080,7080,0
20250318,172300,1108603085,7080,7080,7080,7080,0
20250318,172200,1108603085,7080,7080,7080,7080,0
20250318,172100,1108603085,7080,7080,7080,7080,0
20250318,172000,1108603085,7080,7080,7080,7080,0
20250318,171900,1108603085,7080,7080,7080,7080,0
20250318,171800,1108603085,7080,7080,7080,7080,0
20250318,171700,1108603085,7080,7080,7080,7080,0
20250318,171600,1108603085,7080,7080,7080,7080,0
20250318,171500,1108603085,7080,7080,7080,7080,0
20250318,171400,1108603085,7080,7080,7080,7080,0
20250318,171300,1108603085,7080,7080,7080,7080,0
20250318,171200,1108603085,7080,7080,7080,7080,0
20250318,171100,1108603085,7080,7080,7080,7080,0
20250318,171000,1108603085,7080,7080,7080,7080,0
20250318,170900,1108603085,7080,7080,7080,7080,6004
20250318,170800,1108603085,7080,7080,7080,7080,0
20250318,170700,1108603085,7080,7080,7080,7080,0
20250318,170600,1108603085,7080,7080,7080,7080,0
20250318,170500,1108603085,7080,7080,7080,7080,0
20250318,170400,1108603085,7080,7080,7080,7080,0
20250318,170300,1108603085,7080,7080,7080,7080,0
20250318,170200,1108603085,7080,7080,7080,7080,0
20250318,170100,1108603085,7080,7080,7080,7080,0
20250318,170000,1108603085,7080,7080,7080,7080,0
20250318,165900,1108603085,7080,7080,7080,7080,0
20250318,165800,1108603085,7080,7080,7080,7080,0
20250318,165700,1108603085,7080,7080,7080,7080,0
20250318,165600,1108603085,7080,7080,7080,7080,0
20250318,165500,1108603085,7080,7080,7080,7080,0
20250318,165400,1108603085,7080,7080,7080,7080,0
20250318,165300,1108603085,7080,7080,7080,7080,0
20250318,165200,1108603085,7080,7080,7080,7080,0
20250318,165100,1108603085,7080,7080,7080,7080,0
20250318,165000,1108603085,7080,7080,7080,7080,0
20250318,164900,1108603085,7080,7080,7080,7080,0
20250318,164800,1108603085,7080,7080,7080,7080,0
20250318,164700,1108603085,7080,7080,7080,7080,0
20250318,164600,1108603085,7080,7080,7080,7080,0
20250318,164500,1108603085,7080,7080,7080,7080,0
20250318,164400,1108603085,7080,7080,7080,7080,0
20250318,164300,1108603085,7080,7080,7080,7080,0
20250318,164200,1108603085,7080,7080,7080,7080,0
20250318,164100,1108603085,7080,7080,7080,7080,0
20250318,164000,1108603085,7080,7080,7080,7080,0
20250318,163900,1108603085,7080,7080,7080,7080,6004
20250318,163800,1108603085,7080,7080,7080,7080,0
20250318,163700,1108603085,7080,7080,7080,7080,0
20250318,163600,1108603085,7080,7080,7080,7080,0
20250318,163500,1108603085,7080,7080,7080,7080,0
20250318,163400,1108603085,7080,7080,7080,7080,0
20250318,163300,1108603085,7080,7080,7080,7080,0
20250318,163200,1108603085,7080,7080,7080,7080,0
20250318,163100,1108603085,7080,7080,7080,7080,0
20250318,163000,1108603085,7080,7080,7080,7080,0
20250318,162900,1108603085,7080,7080,7080,7080,0
20250318,162800,1108603085,7080,7080,7080,7080,0
20250318,162700,1108603085,7080,7080,7080,7080,0
20250318,162600,1108603085,7080,7080,7080,7080,0
20250318,162500,1108603085,7080,7080,7080,7080,0
20250318,162400,1108603085,7080,7080,7080,7080,0
20250318,162300,1108603085,7080,7080,7080,7080,0
20250318,162200,1108603085,7080,7080,7080,7080,0
20250318,162100,1108603085,7080,7080,7080,7080,0
20250318,162000,1108603085,7080,7080,7080,7080,0
20250318,161900,1108603085,7080,7080,7080,7080,0
20250318,161800,1108603085,7080,7080,7080,7080,0
20250318,161700,1108603085,7080,7080,7080,7080,0
20250318,161600,1108603085,7080,7080,7080,7080,0
20250318,161500,1108603085,7080,7080,7080,7080,0
20250318,161400,1108603085,7080,7080,7080,7080,0
20250318,161300,1108603085,7080,7080,7080,7080,0
20250318,161200,1108603085,7080,7080,7080,7080,0
20250318,161100,1108603085,7080,7080,7080,7080,0
20250318,161000,1108603085,7080,7080,7080,7080,0
20250318,160900,1108603085,7080,7080,7080,7080,6004
20250318,160800,1108603085,7080,7080,7080,7080,0
20250318,160700,1108603085,7080,7080,7080,7080,0
20250318,160600,1108603085,7080,7080,7080,7080,0
20250318,160500,1108603085,7080,7080,7080,7080,0
20250318,160400,1108603085,7080,7080,7080,7080,0
20250318,160300,1108603085,7080,7080,7080,7080,0
20250318,160200,1108603085,7080,7080,7080,7080,0
20250318,160100,1108603085,7080,7080,7080,7080,0
20250318,160000,1108603085,7080,7080,7080,7080,0
20250318,155900,1108603085,7080,7080,7080,7080,0
20250318,155800,1108603085,7080,7080,7080,7080,0
20250318,155700,1108603085,7080,7080,7080,7080,0
20250318,155600,1108603085,7080,7080,7080,7080,0
20250318,155500,1108603085,7080,7080,7080,7080,0
20250318,155400,1108603085,7080,7080,7080,7080,0
20250318,155300,1108603085,7080,7080,7080,7080,0
20250318,155200,1108603085,7080,7080,7080,7080,0
20250318,155100,1108603085,7080,7080,7080,7080,0
20250318,155000,1108603085,7080,7080,7080,7080,0
20250318,154900,1108603085,7080,7080,7080,7080,0
20250318,154800,1108603085,7080,7080,7080,7080,0
20250318,154700,1108603085,7080,7080,7080,7080,0
20250318,154600,1108603085,7080,7080,7080,7080,0
20250318,154500,1108603085,7080,7080,7080,7080,0
20250318,154400,1108603085,7080,7080,7080,7080,0
20250318,154300,1108603085,7080,7080,7080,7080,0
20250318,154200,1108603085,7080,7080,7080,7080,0
20250318,154100,1108603085,7080,7080,7080,7080,0
20250318,154000,1108603085,7080,7080,7080,7080,0
20250318,153900,1108603085,7080,7080,7080,7080,6004
20250318,153800,1108603085,7080,7080,7080,7080,0
20250318,153700,1108603085,7080,7080,7080,7080,0
20250318,153600,1108603085,7080,7080,7080,7080,0
20250318,153500,1108603085,7080,7080,7080,7080,0
20250318,153400,1108603085,7080,7080,7080,7080,0
20250318,153300,1108603085,7080,7080,7080,7080,0
20250318,153200,1108603085,7080,7080,7080,7080,0
20250318,153100,1108603085,7080,7080,7080,7080,0
20250318,153000,1108603085,7080,7080,7080,7080,6004
20250318,152900,1066094765,7110,7110,7110,7110,0
20250318,152800,1066094765,7110,7110,7110,7110,0
20250318,152700,1066094765,7110,7110,7110,7110,0
20250318,152600,1066094765,7110,7110,7110,7110,0
20250318,152500,1066094765,7110,7110,7110,7110,0
20250318,152400,1066094765,7110,7110,7110,7110,0
20250318,152300,1066094765,7110,7110,7110,7110,0
20250318,152200,1066094765,7110,7110,7110,7110,0
20250318,152100,1066094765,7110,7110,7110,7110,0
20250318,152000,1066094765,7110,7110,7110,7110,0
20250318,151900,1066094765,7110,7130,7130,7110,431
20250318,151800,1063026735,7130,7130,7130,7130,116
20250318,151700,1062199655,7130,7130,7130,7130,1393
20250318,151600,1052267565,7130,7130,7130,7130,0
20250318,151500,1052267565,7130,7130,7130,7130,0
20250318,151400,1052267565,7130,7130,7130,7130,86
20250318,151300,1051654385,7130,7120,7130,7110,606
20250318,151200,1047335775,7120,7130,7135,7120,468
20250318,151100,1043999545,7140,7140,7140,7140,200
20250318,151000,1042571545,7135,7100,7135,7100,2684
20250318,150900,1023464255,7110,7110,7110,7110,0
20250318,150800,1023464255,7110,7110,7110,7110,85
20250318,150700,1022859905,7110,7100,7110,7100,226
20250318,150600,1021254455,7110,7110,7110,7110,775
20250318,150500,1015744205,7110,7090,7110,7090,1056
20250318,150400,1008250045,7090,7110,7110,7090,665
20250318,150300,1003531895,7110,7110,7110,7100,4
20250318,150200,1003503475,7090,7100,7100,7090,960
20250318,150100,996697055,7100,7100,7100,7100,30
20250318,150000,996484055,7100,7100,7100,7100,42
20250318,145900,996185855,7090,7090,7090,7090,0
20250318,145800,996185855,7090,7100,7100,7090,109
20250318,145700,995413025,7100,7100,7100,7100,243
20250318,145600,993687725,7100,7120,7120,7100,120
20250318,145500,992833725,7120,7120,7120,7120,1
20250318,145400,992826605,7100,7100,7100,7100,51
20250318,145300,992464505,7100,7100,7100,7100,30
20250318,145200,992251505,7120,7120,7120,7120,60
20250318,145100,991824305,7100,7100,7100,7100,0
20250318,145000,991824305,7100,7100,7100,7100,357
20250318,144900,989289605,7100,7100,7100,7100,90
20250318,144800,988650605,7100,7100,7100,7100,34
20250318,144700,988409205,7100,7100,7100,7100,0
20250318,144600,988409205,7100,7100,7100,7100,50
20250318,144500,988054205,7100,7100,7100,7100,38
20250318,144400,987784405,7120,7120,7120,7120,0
20250318,144300,987784405,7120,7120,7120,7120,14
20250318,144200,987684725,7090,7090,7090,7090,0
20250318,144100,987684725,7090,7110,7110,7090,716
20250318,144000,982605265,7120,7120,7120,7120,0
20250318,143900,982605265,7120,7120,7120,7120,15
20250318,143800,982498465,7120,7120,7120,7120,0
20250318,143700,982498465,7120,7120,7120,7120,0
20250318,143600,982498465,7120,7120,7120,7120,0
20250318,143500,982498465,7120,7120,7120,7120,1
20250318,143400,982491345,7120,7120,7120,7120,100
20250318,143300,981779345,7070,7110,7110,7070,376
20250318,143200,979114595,7110,7100,7110,7100,594
20250318,143100,974897055,7100,7100,7100,7100,1148
20250318,143000,966746255,7100,7080,7100,7080,1120
20250318,142900,958802235,7080,7080,7080,7060,610
20250318,142800,954483615,7060,7070,7070,7060,300
20250318,142700,952363585,7060,7060,7060,7060,1250
20250318,142600,943538585,7060,7100,7100,7060,556
20250318,142500,939608985,7070,7070,7070,7070,418
20250318,142400,936653725,7070,7070,7070,7070,0
20250318,142300,936653725,7070,7090,7090,7070,88
20250318,142200,936030285,7090,7090,7090,7090,319
20250318,142100,933768575,7090,7080,7090,7050,2177
20250318,142000,918396205,7080,7090,7090,7080,679
20250318,141900,913586375,7100,7100,7100,7100,100
20250318,141800,912876375,7100,7100,7100,7100,199
20250318,141700,911463475,7110,7110,7110,7110,0
20250318,141600,911463475,7110,7110,7110,7110,5
20250318,141500,911427925,7120,7120,7120,7120,100
20250318,141400,910715925,7110,7110,7110,7110,87
20250318,141300,910097355,7110,7110,7110,7110,0
20250318,141200,910097355,7110,7110,7110,7110,0
20250318,141100,910097355,7110,7110,7110,7110,0
20250318,141000,910097355,7110,7110,7110,7110,105
20250318,140900,909350805,7110,7110,7110,7110,0
20250318,140800,909350805,7110,7110,7110,7110,99
20250318,140700,908646915,7110,7110,7110,7110,1
20250318,140600,908639805,7110,7110,7110,7110,13
20250318,140500,908547375,7110,7110,7110,7110,178
20250318,140400,907281795,7110,7110,7110,7110,379
20250318,140300,904587105,7110,7100,7110,7100,107
20250318,140200,903827365,7110,7110,7110,7110,1
20250318,140100,903820255,7090,7090,7110,7090,18
20250318,140000,903692615,7080,7080,7080,7080,0
20250318,135900,903692615,7080,7080,7080,7080,0
20250318,135800,903692615,7080,7080,7080,7080,0
20250318,135700,903692615,7080,7080,7080,7080,0
20250318,135600,903692615,7080,7080,7080,7080,102
20250318,135500,902970455,7080,7100,7100,7080,40
20250318,135400,902686495,7080,7080,7080,7080,0
20250318,135300,902686495,7080,7110,7110,7080,199
20250318,135200,901275315,7110,7110,7110,7110,1
20250318,135100,901268205,7090,7090,7090,7090,0
20250318,135000,901268205,7090,7100,7100,7090,214
20250318,134900,899748885,7120,7110,7120,7100,203
20250318,134800,898305555,7120,7120,7120,7120,0
20250318,134700,898305555,7120,7135,7135,7120,5861
20250318,134600,856571085,7140,7140,7140,7140,5
20250318,134500,856535385,7150,7150,7150,7130,211
20250318,134400,855028955,7130,7130,7130,7130,190
20250318,134300,853674255,7150,7140,7150,7140,847
20250318,134200,847620705,7150,7150,7150,7150,6
20250318,134100,847577805,7140,7140,7140,7140,1021
20250318,134000,840287865,7140,7130,7140,7130,130
20250318,133900,839359685,7130,7130,7140,7130,1238
20250318,133800,830530695,7130,7130,7140,7130,825
20250318,133700,824648265,7130,7130,7130,7130,0
20250318,133600,824648265,7130,7130,7130,7130,0
20250318,133500,824648265,7130,7130,7130,7130,0
20250318,133400,824648265,7130,7130,7130,7130,140
20250318,133300,823650065,7130,7120,7130,7120,3176
20250318,133200,801036835,7120,7100,7120,7100,1863
20250318,133100,787798175,7070,7070,7070,7070,1
20250318,133000,787791105,7100,7100,7100,7100,0
20250318,132900,787791105,7100,7090,7100,7090,49
20250318,132800,787443675,7080,7080,7080,7080,2
20250318,132700,787429515,7070,7080,7080,7070,2
20250318,132600,787415365,7090,7090,7090,7090,9
20250318,132500,787351555,7090,7090,7090,7090,0
20250318,132400,787351555,7090,7090,7090,7090,262
20250318,132300,785493975,7100,7100,7100,7100,0
20250318,132200,785493975,7100,7100,7100,7100,0
20250318,132100,785493975,7100,7100,7100,7100,500
20250318,132000,781943975,7100,7100,7100,7100,0
20250318,131900,781943975,7100,7100,7100,7100,0
20250318,131800,781943975,7100,7090,7100,7090,31
20250318,131700,781724135,7090,7090,7090,7090,11
20250318,131600,781646145,7090,7090,7090,7090,8
20250318,131500,781589425,7090,7090,7090,7090,0
20250318,131400,781589425,7090,7090,7090,7090,0
20250318,131300,781589425,7090,7090,7090,7090,100
20250318,131200,780880425,7090,7100,7100,7090,82
20250318,131100,780298845,7100,7100,7100,7100,14
20250318,131000,780199445,7100,7080,7100,7080,5
20250318,130900,780164005,7090,7090,7090,7090,38
20250318,130800,779894585,7060,7060,7060,7060,110
20250318,130700,779117985,7060,7060,7060,7060,4
20250318,130600,779089745,7070,7070,7070,7070,800
20250318,130500,773433745,7070,7070,7070,7070,0
20250318,130400,773433745,7070,7070,7070,7070,52
20250318,130300,773066105,7100,7080,7100,7080,410
20250318,130200,770163035,7080,7080,7080,7080,102
20250318,130100,769440875,7090,7090,7090,7090,10
20250318,130000,769369975,7070,7070,7070,7070,0
20250318,125900,769369975,7070,7070,7070,7070,5
20250318,125800,769334625,7070,7070,7070,7070,6
20250318,125700,769292205,7080,7080,7080,7080,325
20250318,125600,766991205,7080,7080,7080,7080,19
20250318,125500,766856685,7080,7080,7080,7080,5
20250318,125400,766821285,7080,7090,7090,7080,888
20250318,125300,760526175,7090,7090,7090,7090,0
20250318,125200,760526175,7090,7090,7090,7090,20
20250318,125100,760384375,7100,7100,7100,7100,0
20250318,125000,760384375,7100,7100,7100,7100,0
20250318,124900,760384375,7100,7100,7100,7100,1
20250318,124800,760377275,7090,7090,7090,7090,50
20250318,124700,760022775,7100,7100,7100,7100,0
20250318,124600,760022775,7100,7090,7100,7090,221
20250318,124500,758455875,7100,7100,7100,7100,5
20250318,124400,758420375,7100,7090,7100,7090,57
20250318,124300,758015905,7080,7090,7090,7080,29
20250318,124200,757810385,7070,7080,7090,7070,19
20250318,124100,757675905,7090,7070,7090,7070,1040
20250318,124000,750302405,7070,7090,7090,7070,19
20250318,123900,750167885,7090,7090,7090,7090,1
20250318,123800,750160795,7090,7090,7090,7090,9
20250318,123700,750096985,7100,7100,7100,7100,1
20250318,123600,750089885,7080,7080,7080,7080,418
20250318,123500,747130445,7080,7120,7120,7080,795
20250318,123400,741501805,7080,7090,7120,7080,182
20250318,123300,740211445,7090,7090,7090,7090,20
20250318,123200,740069645,7120,7120,7120,7120,0
20250318,123100,740069645,7120,7120,7120,7120,0
20250318,123000,740069645,7120,7120,7120,7120,0
20250318,122900,740069645,7120,7120,7120,7120,0
20250318,122800,740069645,7120,7120,7120,7120,5
20250318,122700,740034045,7130,7130,7130,7130,0
20250318,122600,740034045,7130,7130,7130,7130,5
20250318,122500,739998395,7130,7130,7130,7090,32
20250318,122400,739771435,7080,7100,7100,7080,576
20250318,122300,735689575,7100,7100,7100,7100,0
20250318,122200,735689575,7100,7130,7130,7100,1828
20250318,122100,722708195,7130,7130,7130,7130,0
20250318,122000,722708195,7130,7110,7130,7110,400
20250318,121900,719858195,7110,7110,7110,7110,12
20250318,121800,719772875,7140,7140,7140,7140,0
20250318,121700,719772875,7140,7110,7140,7110,11
20250318,121600,719694575,7110,7110,7110,7110,0
20250318,121500,719694575,7110,7110,7110,7110,10
20250318,121400,719623475,7110,7110,7110,7110,0
20250318,121300,719623475,7110,7110,7110,7110,368
20250318,121200,717006995,7110,7110,7110,7110,10
20250318,121100,716935895,7110,7120,7120,7110,126
20250318,121000,716039985,7130,7130,7130,7130,5
20250318,120900,716004335,7130,7130,7130,7130,30
20250318,120800,715790435,7130,7130,7130,7130,0
20250318,120700,715790435,7130,7130,7130,7130,0
20250318,120600,715790435,7130,7130,7130,7130,0
20250318,120500,715790435,7130,7130,7130,7130,0
20250318,120400,715790435,7130,7130,7130,7130,0
20250318,120300,715790435,7130,7130,7130,7130,1
20250318,120200,715783305,7100,7120,7120,7100,707
20250318,120100,710755165,7130,7130,7130,7130,200
20250318,120000,709329165,7130,7130,7130,7130,0
20250318,115900,709329165,7130,7130,7130,7130,0
20250318,115800,709329165,7130,7130,7130,7130,5
20250318,115700,709293515,7130,7130,7130,7130,0
20250318,115600,709293515,7130,7130,7130,7130,303
20250318,115500,707133125,7130,7100,7130,7100,204
20250318,115400,705678635,7130,7130,7130,7130,0
20250318,115300,705678635,7130,7130,7130,7130,0
20250318,115200,705678635,7130,7120,7130,7120,20
20250318,115100,705536185,7120,7120,7120,7120,86
20250318,115000,704923865,7100,7100,7100,7100,276
20250318,114900,702964265,7100,7100,7100,7100,0
20250318,114800,702964265,7100,7100,7100,7100,0
20250318,114700,702964265,7100,7100,7100,7100,0
20250318,114600,702964265,7100,7130,7130,7100,126
20250318,114500,702066465,7140,7130,7140,7130,510
20250318,114400,698430075,7130,7120,7130,7120,181
20250318,114300,697140555,7130,7130,7130,7130,335
20250318,114200,694752005,7130,7120,7130,7120,230
20250318,114100,693112805,7120,7110,7120,7110,46
20250318,114000,692785645,7100,7100,7100,7100,0
20250318,113900,692785645,7100,7100,7100,7100,2
20250318,113800,692771445,7110,7110,7110,7110,0
20250318,113700,692771445,7110,7090,7110,7090,18
20250318,113600,692643615,7100,7100,7100,7100,0
20250318,113500,692643615,7100,7100,7100,7100,0
20250318,113400,692643615,7100,7110,7110,7100,122
20250318,113300,691776265,7120,7120,7120,7120,21
20250318,113200,691626745,7120,7120,7120,7120,60
20250318,113100,691199545,7110,7110,7110,7110,85
20250318,113000,690595195,7120,7120,7120,7120,37
20250318,112900,690331755,7100,7100,7100,7100,0
20250318,112800,690331755,7100,7100,7100,7100,283
20250318,112700,688322455,7120,7100,7120,7100,510
20250318,112600,684701435,7110,7110,7110,7110,0
20250318,112500,684701435,7110,7110,7110,7110,5
20250318,112400,684665885,7110,7120,7120,7110,9
20250318,112300,684601855,7110,7120,7120,7110,11
20250318,112200,684523585,7100,7100,7100,7100,0
20250318,112100,684523585,7100,7130,7130,7100,3164
20250318,112000,662017245,7130,7130,7130,7130,20
20250318,111900,661874645,7130,7140,7140,7130,371
20250318,111800,659227775,7140,7140,7140,7140,727
20250318,111700,654036995,7130,7140,7140,7130,353
20250318,111600,651518895,7140,7140,7140,7130,480
20250318,111500,648091705,7140,7140,7140,7130,682
20250318,111400,643222275,7140,7120,7140,7120,21
20250318,111300,643072735,7140,7140,7140,7130,141
20250318,111200,642066025,7110,7135,7140,7110,623
20250318,111100,637624380,7130,7140,7140,7130,2012
20250318,111000,623259150,7130,7110,7130,7110,5238
20250318,110900,585931600,7100,7120,7120,7100,207
20250318,110800,584461760,7120,7110,7120,7110,16
20250318,110700,584347950,7110,7110,7110,7110,1005
20250318,110600,577202400,7110,7110,7110,7110,583
20250318,110500,573057270,7110,7110,7110,7110,0
20250318,110400,573057270,7110,7110,7110,7100,304
20250318,110300,570895860,7110,7110,7110,7110,266
20250318,110200,569004600,7110,7110,7120,7110,653
20250318,110100,564361400,7110,7115,7120,7110,371
20250318,110000,561723470,7110,7100,7110,7100,218
20250318,105900,560174570,7100,7100,7100,7100,110
20250318,105800,559393570,7095,7100,7100,7095,580
20250318,105700,555275970,7095,7090,7095,7090,133
20250318,105600,554332500,7090,7090,7090,7090,1
20250318,105500,554325410,7100,7100,7100,7100,25
20250318,105400,554147910,7090,7090,7090,7090,56
20250318,105300,553750870,7090,7100,7110,7090,977
20250318,105200,546813140,7110,7110,7110,7110,0
20250318,105100,546813140,7110,7110,7110,7110,74
20250318,105000,546287000,7110,7110,7110,7110,272
20250318,104900,544353080,7110,7100,7110,7100,726
20250318,104800,539192420,7100,7080,7100,7070,855
20250318,104700,533126860,7070,7070,7070,7070,0
20250318,104600,533126860,7070,7070,7070,7070,0
20250318,104500,533126860,7070,7070,7080,7070,308
20250318,104400,530947260,7070,7070,7070,7070,220
20250318,104300,529391860,7080,7070,7080,7070,185
20250318,104200,528083560,7080,7080,7080,7080,0
20250318,104100,528083560,7080,7080,7080,7080,0
20250318,104000,528083560,7080,7090,7090,7080,132
20250318,103900,527147700,7080,7080,7080,7080,20
20250318,103800,527006100,7070,7070,7070,7070,52
20250318,103700,526638460,7070,7070,7070,7070,0
20250318,103600,526638460,7070,7090,7090,7070,14
20250318,103500,526539280,7070,7070,7070,7070,0
20250318,103400,526539280,7070,7080,7080,7070,43
20250318,103300,526234920,7090,7090,7090,7090,0
20250318,103200,526234920,7090,7090,7090,7090,0
20250318,103100,526234920,7090,7090,7090,7090,11
20250318,103000,526156930,7100,7090,7100,7090,643
20250318,102900,521597980,7090,7080,7090,7080,531
20250318,102800,517837190,7080,7080,7080,7080,0
20250318,102700,517837190,7080,7080,7080,7080,411
20250318,102600,514927310,7070,7070,7070,7070,240
20250318,102500,513230510,7070,7070,7070,7070,30
20250318,102400,513018410,7070,7070,7070,7070,30
20250318,102300,512806310,7080,7080,7080,7080,3
20250318,102200,512785070,7060,7060,7060,7060,0
20250318,102100,512785070,7060,7080,7080,7060,14
20250318,102000,512686095,7060,7060,7070,7060,15
20250318,101900,512580105,7080,7080,7080,7080,55
20250318,101800,512190705,7090,7080,7090,7080,199
20250318,101700,510781775,7060,7080,7080,7060,244
20250318,101600,509057735,7080,7070,7080,7070,427
20250318,101500,506038835,7080,7080,7090,7080,511
20250318,101400,502420925,7080,7080,7080,7080,2
20250318,101300,502406765,7080,7080,7080,7080,1
20250318,101200,502399685,7080,7080,7080,7080,189
20250318,101100,501061565,7080,7080,7090,7080,133
20250318,101000,500118815,7080,7080,7080,7080,212
20250318,100900,498617855,7080,7080,7080,7080,0
20250318,100800,498617855,7080,7080,7080,7080,22
20250318,100700,498462095,7080,7080,7080,7080,100
20250318,100600,497754095,7090,7070,7090,7070,576
20250318,100500,493681755,7070,7070,7070,7070,0
20250318,100400,493681755,7070,7070,7070,7070,0
20250318,100300,493681755,7070,7070,7070,7070,0
20250318,100200,493681755,7070,7070,7070,7070,0
20250318,100100,493681755,7070,7090,7100,7070,1008
20250318,100000,486532565,7090,7070,7090,7050,252
20250318,095900,484754485,7060,7080,7080,7050,2268
20250318,095800,468747865,7100,7100,7100,7100,2
20250318,095700,468733665,7100,7100,7100,7100,0
20250318,095600,468733665,7100,7090,7100,7090,953
20250318,095500,461972545,7090,7090,7090,7050,2451
20250318,095400,444654685,7080,7090,7090,7080,790
20250318,095300,439061085,7090,7090,7090,7080,270
20250318,095200,437147785,7090,7080,7090,7080,1792
20250318,095100,424450695,7080,7090,7095,7080,311
20250318,095000,422245705,7090,7090,7090,7080,435
20250318,094900,419163855,7090,7090,7100,7090,310
20250318,094800,416965845,7100,7100,7100,7100,1
20250318,094700,416958745,7100,7110,7110,7100,147
20250318,094600,415915035,7100,7100,7100,7100,10
20250318,094500,415844035,7100,7100,7110,7100,731
20250318,094400,410653635,7110,7110,7110,7110,6
20250318,094300,410610975,7110,7110,7110,7110,103
20250318,094200,409878645,7100,7090,7110,7090,713
20250318,094100,404817725,7100,7090,7100,7090,619
20250318,094000,400426025,7100,7090,7100,7090,531
20250318,093900,396656135,7090,7100,7100,7080,18
20250318,093800,396528575,7100,7060,7100,7060,2
20250318,093700,396514415,7050,7090,7100,7050,966
20250318,093600,389668795,7090,7030,7090,7030,1653
20250318,093500,377953765,7080,7040,7090,7000,7473
20250318,093400,325410905,7010,7090,7100,7010,11809
20250318,093300,242306595,7090,7090,7090,7090,0
20250318,093200,242306595,7090,7070,7090,7070,244
20250318,093100,240577455,7070,7110,7110,7070,1929
20250318,093000,226907455,7110,7110,7110,7100,1046
20250318,092900,219475585,7120,7140,7140,7120,2684
20250318,092800,200336975,7140,7130,7140,7120,4668
20250318,092700,167050630,7140,7130,7140,7120,662
20250318,092600,162331900,7120,7110,7120,7110,1861
20250318,092500,149085860,7110,7090,7120,7090,1887
20250318,092400,135677560,7080,7080,7080,7080,546
20250318,092300,131811880,7080,7070,7080,7070,211
20250318,092200,130318030,7070,7070,7070,7070,96
20250318,092100,129639310,7080,7080,7080,7080,0
20250318,092000,129639310,7080,7080,7080,7070,23
20250318,091900,129476570,7080,7060,7080,7060,200
20250318,091800,128063670,7060,7080,7080,7060,167
20250318,091700,126884440,7080,7070,7080,7070,393
20250318,091600,124104100,7070,7070,7070,7070,0
20250318,091500,124104100,7070,7070,7070,7070,247
20250318,091400,122357810,7060,7070,7070,7060,165
20250318,091300,121191270,7070,7070,7070,7070,416
20250318,091200,118250150,7070,7050,7070,7050,783
20250318,091100,112714520,7050,7070,7070,7050,852
20250318,091000,106705920,7070,7070,7070,7050,1177
20250318,090900,98407210,7050,7040,7050,7030,1852
20250318,090800,85365190,7040,7050,7050,7040,1362
20250318,090700,75776140,7050,7030,7050,7030,895
20250318,090600,69477570,7050,7040,7050,7040,799
20250318,090500,63848210,7050,7070,7070,7020,2401
20250318,090400,46963630,7060,7060,7060,7050,1357
20250318,090300,37383260,7060,7050,7060,7040,901
20250318,090200,31033810,7030,7030,7030,7020,168
20250318,090100,29853400,7020,7080,7080,7020,1066
20250318,090000,22346800,7050,7030,7050,7030,2823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200900 1108603085 7080 7080 7080 7080 6004
3 20250318 200800 1108603085 7080 7080 7080 7080 0
4 20250318 200700 1108603085 7080 7080 7080 7080 0
5 20250318 200600 1108603085 7080 7080 7080 7080 0
6 20250318 200500 1108603085 7080 7080 7080 7080 0
7 20250318 200400 1108603085 7080 7080 7080 7080 0
8 20250318 200300 1108603085 7080 7080 7080 7080 0
9 20250318 200200 1108603085 7080 7080 7080 7080 0
10 20250318 200100 1108603085 7080 7080 7080 7080 0
11 20250318 200000 1108603085 7080 7080 7080 7080 0
12 20250318 195900 1108603085 7080 7080 7080 7080 0
13 20250318 195800 1108603085 7080 7080 7080 7080 0
14 20250318 195700 1108603085 7080 7080 7080 7080 0
15 20250318 195600 1108603085 7080 7080 7080 7080 0
16 20250318 195500 1108603085 7080 7080 7080 7080 0
17 20250318 195400 1108603085 7080 7080 7080 7080 0
18 20250318 195300 1108603085 7080 7080 7080 7080 0
19 20250318 195200 1108603085 7080 7080 7080 7080 0
20 20250318 195100 1108603085 7080 7080 7080 7080 0
21 20250318 195000 1108603085 7080 7080 7080 7080 0
22 20250318 194900 1108603085 7080 7080 7080 7080 0
23 20250318 194800 1108603085 7080 7080 7080 7080 0
24 20250318 194700 1108603085 7080 7080 7080 7080 0
25 20250318 194600 1108603085 7080 7080 7080 7080 0
26 20250318 194500 1108603085 7080 7080 7080 7080 0
27 20250318 194400 1108603085 7080 7080 7080 7080 0
28 20250318 194300 1108603085 7080 7080 7080 7080 0
29 20250318 194200 1108603085 7080 7080 7080 7080 0
30 20250318 194100 1108603085 7080 7080 7080 7080 0
31 20250318 194000 1108603085 7080 7080 7080 7080 0
32 20250318 193900 1108603085 7080 7080 7080 7080 6004
33 20250318 193800 1108603085 7080 7080 7080 7080 0
34 20250318 193700 1108603085 7080 7080 7080 7080 0
35 20250318 193600 1108603085 7080 7080 7080 7080 0
36 20250318 193500 1108603085 7080 7080 7080 7080 0
37 20250318 193400 1108603085 7080 7080 7080 7080 0
38 20250318 193300 1108603085 7080 7080 7080 7080 0
39 20250318 193200 1108603085 7080 7080 7080 7080 0
40 20250318 193100 1108603085 7080 7080 7080 7080 0
41 20250318 193000 1108603085 7080 7080 7080 7080 0
42 20250318 192900 1108603085 7080 7080 7080 7080 0
43 20250318 192800 1108603085 7080 7080 7080 7080 0
44 20250318 192700 1108603085 7080 7080 7080 7080 0
45 20250318 192600 1108603085 7080 7080 7080 7080 0
46 20250318 192500 1108603085 7080 7080 7080 7080 0
47 20250318 192400 1108603085 7080 7080 7080 7080 0
48 20250318 192300 1108603085 7080 7080 7080 7080 0
49 20250318 192200 1108603085 7080 7080 7080 7080 0
50 20250318 192100 1108603085 7080 7080 7080 7080 0
51 20250318 192000 1108603085 7080 7080 7080 7080 0
52 20250318 191900 1108603085 7080 7080 7080 7080 0
53 20250318 191800 1108603085 7080 7080 7080 7080 0
54 20250318 191700 1108603085 7080 7080 7080 7080 0
55 20250318 191600 1108603085 7080 7080 7080 7080 0
56 20250318 191500 1108603085 7080 7080 7080 7080 0
57 20250318 191400 1108603085 7080 7080 7080 7080 0
58 20250318 191300 1108603085 7080 7080 7080 7080 0
59 20250318 191200 1108603085 7080 7080 7080 7080 0
60 20250318 191100 1108603085 7080 7080 7080 7080 0
61 20250318 191000 1108603085 7080 7080 7080 7080 0
62 20250318 190900 1108603085 7080 7080 7080 7080 6004
63 20250318 190800 1108603085 7080 7080 7080 7080 0
64 20250318 190700 1108603085 7080 7080 7080 7080 0
65 20250318 190600 1108603085 7080 7080 7080 7080 0
66 20250318 190500 1108603085 7080 7080 7080 7080 0
67 20250318 190400 1108603085 7080 7080 7080 7080 0
68 20250318 190300 1108603085 7080 7080 7080 7080 0
69 20250318 190200 1108603085 7080 7080 7080 7080 0
70 20250318 190100 1108603085 7080 7080 7080 7080 0
71 20250318 190000 1108603085 7080 7080 7080 7080 0
72 20250318 185900 1108603085 7080 7080 7080 7080 0
73 20250318 185800 1108603085 7080 7080 7080 7080 0
74 20250318 185700 1108603085 7080 7080 7080 7080 0
75 20250318 185600 1108603085 7080 7080 7080 7080 0
76 20250318 185500 1108603085 7080 7080 7080 7080 0
77 20250318 185400 1108603085 7080 7080 7080 7080 0
78 20250318 185300 1108603085 7080 7080 7080 7080 0
79 20250318 185200 1108603085 7080 7080 7080 7080 0
80 20250318 185100 1108603085 7080 7080 7080 7080 0
81 20250318 185000 1108603085 7080 7080 7080 7080 0
82 20250318 184900 1108603085 7080 7080 7080 7080 0
83 20250318 184800 1108603085 7080 7080 7080 7080 0
84 20250318 184700 1108603085 7080 7080 7080 7080 0
85 20250318 184600 1108603085 7080 7080 7080 7080 0
86 20250318 184500 1108603085 7080 7080 7080 7080 0
87 20250318 184400 1108603085 7080 7080 7080 7080 0
88 20250318 184300 1108603085 7080 7080 7080 7080 0
89 20250318 184200 1108603085 7080 7080 7080 7080 0
90 20250318 184100 1108603085 7080 7080 7080 7080 0
91 20250318 184000 1108603085 7080 7080 7080 7080 0
92 20250318 183900 1108603085 7080 7080 7080 7080 6004
93 20250318 183800 1108603085 7080 7080 7080 7080 0
94 20250318 183700 1108603085 7080 7080 7080 7080 0
95 20250318 183600 1108603085 7080 7080 7080 7080 0
96 20250318 183500 1108603085 7080 7080 7080 7080 0
97 20250318 183400 1108603085 7080 7080 7080 7080 0
98 20250318 183300 1108603085 7080 7080 7080 7080 0
99 20250318 183200 1108603085 7080 7080 7080 7080 0
100 20250318 183100 1108603085 7080 7080 7080 7080 0
101 20250318 183000 1108603085 7080 7080 7080 7080 0
102 20250318 182900 1108603085 7080 7080 7080 7080 0
103 20250318 182800 1108603085 7080 7080 7080 7080 0
104 20250318 182700 1108603085 7080 7080 7080 7080 0
105 20250318 182600 1108603085 7080 7080 7080 7080 0
106 20250318 182500 1108603085 7080 7080 7080 7080 0
107 20250318 182400 1108603085 7080 7080 7080 7080 0
108 20250318 182300 1108603085 7080 7080 7080 7080 0
109 20250318 182200 1108603085 7080 7080 7080 7080 0
110 20250318 182100 1108603085 7080 7080 7080 7080 0
111 20250318 182000 1108603085 7080 7080 7080 7080 0
112 20250318 181900 1108603085 7080 7080 7080 7080 0
113 20250318 181800 1108603085 7080 7080 7080 7080 0
114 20250318 181700 1108603085 7080 7080 7080 7080 0
115 20250318 181600 1108603085 7080 7080 7080 7080 0
116 20250318 181500 1108603085 7080 7080 7080 7080 0
117 20250318 181400 1108603085 7080 7080 7080 7080 0
118 20250318 181300 1108603085 7080 7080 7080 7080 0
119 20250318 181200 1108603085 7080 7080 7080 7080 0
120 20250318 181100 1108603085 7080 7080 7080 7080 0
121 20250318 181000 1108603085 7080 7080 7080 7080 0
122 20250318 180900 1108603085 7080 7080 7080 7080 6004
123 20250318 180800 1108603085 7080 7080 7080 7080 0
124 20250318 180700 1108603085 7080 7080 7080 7080 0
125 20250318 180600 1108603085 7080 7080 7080 7080 0
126 20250318 180500 1108603085 7080 7080 7080 7080 0
127 20250318 180400 1108603085 7080 7080 7080 7080 0
128 20250318 180300 1108603085 7080 7080 7080 7080 0
129 20250318 180200 1108603085 7080 7080 7080 7080 0
130 20250318 180100 1108603085 7080 7080 7080 7080 0
131 20250318 180000 1108603085 7080 7080 7080 7080 0
132 20250318 175900 1108603085 7080 7080 7080 7080 0
133 20250318 175800 1108603085 7080 7080 7080 7080 0
134 20250318 175700 1108603085 7080 7080 7080 7080 0
135 20250318 175600 1108603085 7080 7080 7080 7080 0
136 20250318 175500 1108603085 7080 7080 7080 7080 0
137 20250318 175400 1108603085 7080 7080 7080 7080 0
138 20250318 175300 1108603085 7080 7080 7080 7080 0
139 20250318 175200 1108603085 7080 7080 7080 7080 0
140 20250318 175100 1108603085 7080 7080 7080 7080 0
141 20250318 175000 1108603085 7080 7080 7080 7080 0
142 20250318 174900 1108603085 7080 7080 7080 7080 0
143 20250318 174800 1108603085 7080 7080 7080 7080 0
144 20250318 174700 1108603085 7080 7080 7080 7080 0
145 20250318 174600 1108603085 7080 7080 7080 7080 0
146 20250318 174500 1108603085 7080 7080 7080 7080 0
147 20250318 174400 1108603085 7080 7080 7080 7080 0
148 20250318 174300 1108603085 7080 7080 7080 7080 0
149 20250318 174200 1108603085 7080 7080 7080 7080 0
150 20250318 174100 1108603085 7080 7080 7080 7080 0
151 20250318 174000 1108603085 7080 7080 7080 7080 0
152 20250318 173900 1108603085 7080 7080 7080 7080 6004
153 20250318 173800 1108603085 7080 7080 7080 7080 0
154 20250318 173700 1108603085 7080 7080 7080 7080 0
155 20250318 173600 1108603085 7080 7080 7080 7080 0
156 20250318 173500 1108603085 7080 7080 7080 7080 0
157 20250318 173400 1108603085 7080 7080 7080 7080 0
158 20250318 173300 1108603085 7080 7080 7080 7080 0
159 20250318 173200 1108603085 7080 7080 7080 7080 0
160 20250318 173100 1108603085 7080 7080 7080 7080 0
161 20250318 173000 1108603085 7080 7080 7080 7080 0
162 20250318 172900 1108603085 7080 7080 7080 7080 0
163 20250318 172800 1108603085 7080 7080 7080 7080 0
164 20250318 172700 1108603085 7080 7080 7080 7080 0
165 20250318 172600 1108603085 7080 7080 7080 7080 0
166 20250318 172500 1108603085 7080 7080 7080 7080 0
167 20250318 172400 1108603085 7080 7080 7080 7080 0
168 20250318 172300 1108603085 7080 7080 7080 7080 0
169 20250318 172200 1108603085 7080 7080 7080 7080 0
170 20250318 172100 1108603085 7080 7080 7080 7080 0
171 20250318 172000 1108603085 7080 7080 7080 7080 0
172 20250318 171900 1108603085 7080 7080 7080 7080 0
173 20250318 171800 1108603085 7080 7080 7080 7080 0
174 20250318 171700 1108603085 7080 7080 7080 7080 0
175 20250318 171600 1108603085 7080 7080 7080 7080 0
176 20250318 171500 1108603085 7080 7080 7080 7080 0
177 20250318 171400 1108603085 7080 7080 7080 7080 0
178 20250318 171300 1108603085 7080 7080 7080 7080 0
179 20250318 171200 1108603085 7080 7080 7080 7080 0
180 20250318 171100 1108603085 7080 7080 7080 7080 0
181 20250318 171000 1108603085 7080 7080 7080 7080 0
182 20250318 170900 1108603085 7080 7080 7080 7080 6004
183 20250318 170800 1108603085 7080 7080 7080 7080 0
184 20250318 170700 1108603085 7080 7080 7080 7080 0
185 20250318 170600 1108603085 7080 7080 7080 7080 0
186 20250318 170500 1108603085 7080 7080 7080 7080 0
187 20250318 170400 1108603085 7080 7080 7080 7080 0
188 20250318 170300 1108603085 7080 7080 7080 7080 0
189 20250318 170200 1108603085 7080 7080 7080 7080 0
190 20250318 170100 1108603085 7080 7080 7080 7080 0
191 20250318 170000 1108603085 7080 7080 7080 7080 0
192 20250318 165900 1108603085 7080 7080 7080 7080 0
193 20250318 165800 1108603085 7080 7080 7080 7080 0
194 20250318 165700 1108603085 7080 7080 7080 7080 0
195 20250318 165600 1108603085 7080 7080 7080 7080 0
196 20250318 165500 1108603085 7080 7080 7080 7080 0
197 20250318 165400 1108603085 7080 7080 7080 7080 0
198 20250318 165300 1108603085 7080 7080 7080 7080 0
199 20250318 165200 1108603085 7080 7080 7080 7080 0
200 20250318 165100 1108603085 7080 7080 7080 7080 0
201 20250318 165000 1108603085 7080 7080 7080 7080 0
202 20250318 164900 1108603085 7080 7080 7080 7080 0
203 20250318 164800 1108603085 7080 7080 7080 7080 0
204 20250318 164700 1108603085 7080 7080 7080 7080 0
205 20250318 164600 1108603085 7080 7080 7080 7080 0
206 20250318 164500 1108603085 7080 7080 7080 7080 0
207 20250318 164400 1108603085 7080 7080 7080 7080 0
208 20250318 164300 1108603085 7080 7080 7080 7080 0
209 20250318 164200 1108603085 7080 7080 7080 7080 0
210 20250318 164100 1108603085 7080 7080 7080 7080 0
211 20250318 164000 1108603085 7080 7080 7080 7080 0
212 20250318 163900 1108603085 7080 7080 7080 7080 6004
213 20250318 163800 1108603085 7080 7080 7080 7080 0
214 20250318 163700 1108603085 7080 7080 7080 7080 0
215 20250318 163600 1108603085 7080 7080 7080 7080 0
216 20250318 163500 1108603085 7080 7080 7080 7080 0
217 20250318 163400 1108603085 7080 7080 7080 7080 0
218 20250318 163300 1108603085 7080 7080 7080 7080 0
219 20250318 163200 1108603085 7080 7080 7080 7080 0
220 20250318 163100 1108603085 7080 7080 7080 7080 0
221 20250318 163000 1108603085 7080 7080 7080 7080 0
222 20250318 162900 1108603085 7080 7080 7080 7080 0
223 20250318 162800 1108603085 7080 7080 7080 7080 0
224 20250318 162700 1108603085 7080 7080 7080 7080 0
225 20250318 162600 1108603085 7080 7080 7080 7080 0
226 20250318 162500 1108603085 7080 7080 7080 7080 0
227 20250318 162400 1108603085 7080 7080 7080 7080 0
228 20250318 162300 1108603085 7080 7080 7080 7080 0
229 20250318 162200 1108603085 7080 7080 7080 7080 0
230 20250318 162100 1108603085 7080 7080 7080 7080 0
231 20250318 162000 1108603085 7080 7080 7080 7080 0
232 20250318 161900 1108603085 7080 7080 7080 7080 0
233 20250318 161800 1108603085 7080 7080 7080 7080 0
234 20250318 161700 1108603085 7080 7080 7080 7080 0
235 20250318 161600 1108603085 7080 7080 7080 7080 0
236 20250318 161500 1108603085 7080 7080 7080 7080 0
237 20250318 161400 1108603085 7080 7080 7080 7080 0
238 20250318 161300 1108603085 7080 7080 7080 7080 0
239 20250318 161200 1108603085 7080 7080 7080 7080 0
240 20250318 161100 1108603085 7080 7080 7080 7080 0
241 20250318 161000 1108603085 7080 7080 7080 7080 0
242 20250318 160900 1108603085 7080 7080 7080 7080 6004
243 20250318 160800 1108603085 7080 7080 7080 7080 0
244 20250318 160700 1108603085 7080 7080 7080 7080 0
245 20250318 160600 1108603085 7080 7080 7080 7080 0
246 20250318 160500 1108603085 7080 7080 7080 7080 0
247 20250318 160400 1108603085 7080 7080 7080 7080 0
248 20250318 160300 1108603085 7080 7080 7080 7080 0
249 20250318 160200 1108603085 7080 7080 7080 7080 0
250 20250318 160100 1108603085 7080 7080 7080 7080 0
251 20250318 160000 1108603085 7080 7080 7080 7080 0
252 20250318 155900 1108603085 7080 7080 7080 7080 0
253 20250318 155800 1108603085 7080 7080 7080 7080 0
254 20250318 155700 1108603085 7080 7080 7080 7080 0
255 20250318 155600 1108603085 7080 7080 7080 7080 0
256 20250318 155500 1108603085 7080 7080 7080 7080 0
257 20250318 155400 1108603085 7080 7080 7080 7080 0
258 20250318 155300 1108603085 7080 7080 7080 7080 0
259 20250318 155200 1108603085 7080 7080 7080 7080 0
260 20250318 155100 1108603085 7080 7080 7080 7080 0
261 20250318 155000 1108603085 7080 7080 7080 7080 0
262 20250318 154900 1108603085 7080 7080 7080 7080 0
263 20250318 154800 1108603085 7080 7080 7080 7080 0
264 20250318 154700 1108603085 7080 7080 7080 7080 0
265 20250318 154600 1108603085 7080 7080 7080 7080 0
266 20250318 154500 1108603085 7080 7080 7080 7080 0
267 20250318 154400 1108603085 7080 7080 7080 7080 0
268 20250318 154300 1108603085 7080 7080 7080 7080 0
269 20250318 154200 1108603085 7080 7080 7080 7080 0
270 20250318 154100 1108603085 7080 7080 7080 7080 0
271 20250318 154000 1108603085 7080 7080 7080 7080 0
272 20250318 153900 1108603085 7080 7080 7080 7080 6004
273 20250318 153800 1108603085 7080 7080 7080 7080 0
274 20250318 153700 1108603085 7080 7080 7080 7080 0
275 20250318 153600 1108603085 7080 7080 7080 7080 0
276 20250318 153500 1108603085 7080 7080 7080 7080 0
277 20250318 153400 1108603085 7080 7080 7080 7080 0
278 20250318 153300 1108603085 7080 7080 7080 7080 0
279 20250318 153200 1108603085 7080 7080 7080 7080 0
280 20250318 153100 1108603085 7080 7080 7080 7080 0
281 20250318 153000 1108603085 7080 7080 7080 7080 6004
282 20250318 152900 1066094765 7110 7110 7110 7110 0
283 20250318 152800 1066094765 7110 7110 7110 7110 0
284 20250318 152700 1066094765 7110 7110 7110 7110 0
285 20250318 152600 1066094765 7110 7110 7110 7110 0
286 20250318 152500 1066094765 7110 7110 7110 7110 0
287 20250318 152400 1066094765 7110 7110 7110 7110 0
288 20250318 152300 1066094765 7110 7110 7110 7110 0
289 20250318 152200 1066094765 7110 7110 7110 7110 0
290 20250318 152100 1066094765 7110 7110 7110 7110 0
291 20250318 152000 1066094765 7110 7110 7110 7110 0
292 20250318 151900 1066094765 7110 7130 7130 7110 431
293 20250318 151800 1063026735 7130 7130 7130 7130 116
294 20250318 151700 1062199655 7130 7130 7130 7130 1393
295 20250318 151600 1052267565 7130 7130 7130 7130 0
296 20250318 151500 1052267565 7130 7130 7130 7130 0
297 20250318 151400 1052267565 7130 7130 7130 7130 86
298 20250318 151300 1051654385 7130 7120 7130 7110 606
299 20250318 151200 1047335775 7120 7130 7135 7120 468
300 20250318 151100 1043999545 7140 7140 7140 7140 200
301 20250318 151000 1042571545 7135 7100 7135 7100 2684
302 20250318 150900 1023464255 7110 7110 7110 7110 0
303 20250318 150800 1023464255 7110 7110 7110 7110 85
304 20250318 150700 1022859905 7110 7100 7110 7100 226
305 20250318 150600 1021254455 7110 7110 7110 7110 775
306 20250318 150500 1015744205 7110 7090 7110 7090 1056
307 20250318 150400 1008250045 7090 7110 7110 7090 665
308 20250318 150300 1003531895 7110 7110 7110 7100 4
309 20250318 150200 1003503475 7090 7100 7100 7090 960
310 20250318 150100 996697055 7100 7100 7100 7100 30
311 20250318 150000 996484055 7100 7100 7100 7100 42
312 20250318 145900 996185855 7090 7090 7090 7090 0
313 20250318 145800 996185855 7090 7100 7100 7090 109
314 20250318 145700 995413025 7100 7100 7100 7100 243
315 20250318 145600 993687725 7100 7120 7120 7100 120
316 20250318 145500 992833725 7120 7120 7120 7120 1
317 20250318 145400 992826605 7100 7100 7100 7100 51
318 20250318 145300 992464505 7100 7100 7100 7100 30
319 20250318 145200 992251505 7120 7120 7120 7120 60
320 20250318 145100 991824305 7100 7100 7100 7100 0
321 20250318 145000 991824305 7100 7100 7100 7100 357
322 20250318 144900 989289605 7100 7100 7100 7100 90
323 20250318 144800 988650605 7100 7100 7100 7100 34
324 20250318 144700 988409205 7100 7100 7100 7100 0
325 20250318 144600 988409205 7100 7100 7100 7100 50
326 20250318 144500 988054205 7100 7100 7100 7100 38
327 20250318 144400 987784405 7120 7120 7120 7120 0
328 20250318 144300 987784405 7120 7120 7120 7120 14
329 20250318 144200 987684725 7090 7090 7090 7090 0
330 20250318 144100 987684725 7090 7110 7110 7090 716
331 20250318 144000 982605265 7120 7120 7120 7120 0
332 20250318 143900 982605265 7120 7120 7120 7120 15
333 20250318 143800 982498465 7120 7120 7120 7120 0
334 20250318 143700 982498465 7120 7120 7120 7120 0
335 20250318 143600 982498465 7120 7120 7120 7120 0
336 20250318 143500 982498465 7120 7120 7120 7120 1
337 20250318 143400 982491345 7120 7120 7120 7120 100
338 20250318 143300 981779345 7070 7110 7110 7070 376
339 20250318 143200 979114595 7110 7100 7110 7100 594
340 20250318 143100 974897055 7100 7100 7100 7100 1148
341 20250318 143000 966746255 7100 7080 7100 7080 1120
342 20250318 142900 958802235 7080 7080 7080 7060 610
343 20250318 142800 954483615 7060 7070 7070 7060 300
344 20250318 142700 952363585 7060 7060 7060 7060 1250
345 20250318 142600 943538585 7060 7100 7100 7060 556
346 20250318 142500 939608985 7070 7070 7070 7070 418
347 20250318 142400 936653725 7070 7070 7070 7070 0
348 20250318 142300 936653725 7070 7090 7090 7070 88
349 20250318 142200 936030285 7090 7090 7090 7090 319
350 20250318 142100 933768575 7090 7080 7090 7050 2177
351 20250318 142000 918396205 7080 7090 7090 7080 679
352 20250318 141900 913586375 7100 7100 7100 7100 100
353 20250318 141800 912876375 7100 7100 7100 7100 199
354 20250318 141700 911463475 7110 7110 7110 7110 0
355 20250318 141600 911463475 7110 7110 7110 7110 5
356 20250318 141500 911427925 7120 7120 7120 7120 100
357 20250318 141400 910715925 7110 7110 7110 7110 87
358 20250318 141300 910097355 7110 7110 7110 7110 0
359 20250318 141200 910097355 7110 7110 7110 7110 0
360 20250318 141100 910097355 7110 7110 7110 7110 0
361 20250318 141000 910097355 7110 7110 7110 7110 105
362 20250318 140900 909350805 7110 7110 7110 7110 0
363 20250318 140800 909350805 7110 7110 7110 7110 99
364 20250318 140700 908646915 7110 7110 7110 7110 1
365 20250318 140600 908639805 7110 7110 7110 7110 13
366 20250318 140500 908547375 7110 7110 7110 7110 178
367 20250318 140400 907281795 7110 7110 7110 7110 379
368 20250318 140300 904587105 7110 7100 7110 7100 107
369 20250318 140200 903827365 7110 7110 7110 7110 1
370 20250318 140100 903820255 7090 7090 7110 7090 18
371 20250318 140000 903692615 7080 7080 7080 7080 0
372 20250318 135900 903692615 7080 7080 7080 7080 0
373 20250318 135800 903692615 7080 7080 7080 7080 0
374 20250318 135700 903692615 7080 7080 7080 7080 0
375 20250318 135600 903692615 7080 7080 7080 7080 102
376 20250318 135500 902970455 7080 7100 7100 7080 40
377 20250318 135400 902686495 7080 7080 7080 7080 0
378 20250318 135300 902686495 7080 7110 7110 7080 199
379 20250318 135200 901275315 7110 7110 7110 7110 1
380 20250318 135100 901268205 7090 7090 7090 7090 0
381 20250318 135000 901268205 7090 7100 7100 7090 214
382 20250318 134900 899748885 7120 7110 7120 7100 203
383 20250318 134800 898305555 7120 7120 7120 7120 0
384 20250318 134700 898305555 7120 7135 7135 7120 5861
385 20250318 134600 856571085 7140 7140 7140 7140 5
386 20250318 134500 856535385 7150 7150 7150 7130 211
387 20250318 134400 855028955 7130 7130 7130 7130 190
388 20250318 134300 853674255 7150 7140 7150 7140 847
389 20250318 134200 847620705 7150 7150 7150 7150 6
390 20250318 134100 847577805 7140 7140 7140 7140 1021
391 20250318 134000 840287865 7140 7130 7140 7130 130
392 20250318 133900 839359685 7130 7130 7140 7130 1238
393 20250318 133800 830530695 7130 7130 7140 7130 825
394 20250318 133700 824648265 7130 7130 7130 7130 0
395 20250318 133600 824648265 7130 7130 7130 7130 0
396 20250318 133500 824648265 7130 7130 7130 7130 0
397 20250318 133400 824648265 7130 7130 7130 7130 140
398 20250318 133300 823650065 7130 7120 7130 7120 3176
399 20250318 133200 801036835 7120 7100 7120 7100 1863
400 20250318 133100 787798175 7070 7070 7070 7070 1
401 20250318 133000 787791105 7100 7100 7100 7100 0
402 20250318 132900 787791105 7100 7090 7100 7090 49
403 20250318 132800 787443675 7080 7080 7080 7080 2
404 20250318 132700 787429515 7070 7080 7080 7070 2
405 20250318 132600 787415365 7090 7090 7090 7090 9
406 20250318 132500 787351555 7090 7090 7090 7090 0
407 20250318 132400 787351555 7090 7090 7090 7090 262
408 20250318 132300 785493975 7100 7100 7100 7100 0
409 20250318 132200 785493975 7100 7100 7100 7100 0
410 20250318 132100 785493975 7100 7100 7100 7100 500
411 20250318 132000 781943975 7100 7100 7100 7100 0
412 20250318 131900 781943975 7100 7100 7100 7100 0
413 20250318 131800 781943975 7100 7090 7100 7090 31
414 20250318 131700 781724135 7090 7090 7090 7090 11
415 20250318 131600 781646145 7090 7090 7090 7090 8
416 20250318 131500 781589425 7090 7090 7090 7090 0
417 20250318 131400 781589425 7090 7090 7090 7090 0
418 20250318 131300 781589425 7090 7090 7090 7090 100
419 20250318 131200 780880425 7090 7100 7100 7090 82
420 20250318 131100 780298845 7100 7100 7100 7100 14
421 20250318 131000 780199445 7100 7080 7100 7080 5
422 20250318 130900 780164005 7090 7090 7090 7090 38
423 20250318 130800 779894585 7060 7060 7060 7060 110
424 20250318 130700 779117985 7060 7060 7060 7060 4
425 20250318 130600 779089745 7070 7070 7070 7070 800
426 20250318 130500 773433745 7070 7070 7070 7070 0
427 20250318 130400 773433745 7070 7070 7070 7070 52
428 20250318 130300 773066105 7100 7080 7100 7080 410
429 20250318 130200 770163035 7080 7080 7080 7080 102
430 20250318 130100 769440875 7090 7090 7090 7090 10
431 20250318 130000 769369975 7070 7070 7070 7070 0
432 20250318 125900 769369975 7070 7070 7070 7070 5
433 20250318 125800 769334625 7070 7070 7070 7070 6
434 20250318 125700 769292205 7080 7080 7080 7080 325
435 20250318 125600 766991205 7080 7080 7080 7080 19
436 20250318 125500 766856685 7080 7080 7080 7080 5
437 20250318 125400 766821285 7080 7090 7090 7080 888
438 20250318 125300 760526175 7090 7090 7090 7090 0
439 20250318 125200 760526175 7090 7090 7090 7090 20
440 20250318 125100 760384375 7100 7100 7100 7100 0
441 20250318 125000 760384375 7100 7100 7100 7100 0
442 20250318 124900 760384375 7100 7100 7100 7100 1
443 20250318 124800 760377275 7090 7090 7090 7090 50
444 20250318 124700 760022775 7100 7100 7100 7100 0
445 20250318 124600 760022775 7100 7090 7100 7090 221
446 20250318 124500 758455875 7100 7100 7100 7100 5
447 20250318 124400 758420375 7100 7090 7100 7090 57
448 20250318 124300 758015905 7080 7090 7090 7080 29
449 20250318 124200 757810385 7070 7080 7090 7070 19
450 20250318 124100 757675905 7090 7070 7090 7070 1040
451 20250318 124000 750302405 7070 7090 7090 7070 19
452 20250318 123900 750167885 7090 7090 7090 7090 1
453 20250318 123800 750160795 7090 7090 7090 7090 9
454 20250318 123700 750096985 7100 7100 7100 7100 1
455 20250318 123600 750089885 7080 7080 7080 7080 418
456 20250318 123500 747130445 7080 7120 7120 7080 795
457 20250318 123400 741501805 7080 7090 7120 7080 182
458 20250318 123300 740211445 7090 7090 7090 7090 20
459 20250318 123200 740069645 7120 7120 7120 7120 0
460 20250318 123100 740069645 7120 7120 7120 7120 0
461 20250318 123000 740069645 7120 7120 7120 7120 0
462 20250318 122900 740069645 7120 7120 7120 7120 0
463 20250318 122800 740069645 7120 7120 7120 7120 5
464 20250318 122700 740034045 7130 7130 7130 7130 0
465 20250318 122600 740034045 7130 7130 7130 7130 5
466 20250318 122500 739998395 7130 7130 7130 7090 32
467 20250318 122400 739771435 7080 7100 7100 7080 576
468 20250318 122300 735689575 7100 7100 7100 7100 0
469 20250318 122200 735689575 7100 7130 7130 7100 1828
470 20250318 122100 722708195 7130 7130 7130 7130 0
471 20250318 122000 722708195 7130 7110 7130 7110 400
472 20250318 121900 719858195 7110 7110 7110 7110 12
473 20250318 121800 719772875 7140 7140 7140 7140 0
474 20250318 121700 719772875 7140 7110 7140 7110 11
475 20250318 121600 719694575 7110 7110 7110 7110 0
476 20250318 121500 719694575 7110 7110 7110 7110 10
477 20250318 121400 719623475 7110 7110 7110 7110 0
478 20250318 121300 719623475 7110 7110 7110 7110 368
479 20250318 121200 717006995 7110 7110 7110 7110 10
480 20250318 121100 716935895 7110 7120 7120 7110 126
481 20250318 121000 716039985 7130 7130 7130 7130 5
482 20250318 120900 716004335 7130 7130 7130 7130 30
483 20250318 120800 715790435 7130 7130 7130 7130 0
484 20250318 120700 715790435 7130 7130 7130 7130 0
485 20250318 120600 715790435 7130 7130 7130 7130 0
486 20250318 120500 715790435 7130 7130 7130 7130 0
487 20250318 120400 715790435 7130 7130 7130 7130 0
488 20250318 120300 715790435 7130 7130 7130 7130 1
489 20250318 120200 715783305 7100 7120 7120 7100 707
490 20250318 120100 710755165 7130 7130 7130 7130 200
491 20250318 120000 709329165 7130 7130 7130 7130 0
492 20250318 115900 709329165 7130 7130 7130 7130 0
493 20250318 115800 709329165 7130 7130 7130 7130 5
494 20250318 115700 709293515 7130 7130 7130 7130 0
495 20250318 115600 709293515 7130 7130 7130 7130 303
496 20250318 115500 707133125 7130 7100 7130 7100 204
497 20250318 115400 705678635 7130 7130 7130 7130 0
498 20250318 115300 705678635 7130 7130 7130 7130 0
499 20250318 115200 705678635 7130 7120 7130 7120 20
500 20250318 115100 705536185 7120 7120 7120 7120 86
501 20250318 115000 704923865 7100 7100 7100 7100 276
502 20250318 114900 702964265 7100 7100 7100 7100 0
503 20250318 114800 702964265 7100 7100 7100 7100 0
504 20250318 114700 702964265 7100 7100 7100 7100 0
505 20250318 114600 702964265 7100 7130 7130 7100 126
506 20250318 114500 702066465 7140 7130 7140 7130 510
507 20250318 114400 698430075 7130 7120 7130 7120 181
508 20250318 114300 697140555 7130 7130 7130 7130 335
509 20250318 114200 694752005 7130 7120 7130 7120 230
510 20250318 114100 693112805 7120 7110 7120 7110 46
511 20250318 114000 692785645 7100 7100 7100 7100 0
512 20250318 113900 692785645 7100 7100 7100 7100 2
513 20250318 113800 692771445 7110 7110 7110 7110 0
514 20250318 113700 692771445 7110 7090 7110 7090 18
515 20250318 113600 692643615 7100 7100 7100 7100 0
516 20250318 113500 692643615 7100 7100 7100 7100 0
517 20250318 113400 692643615 7100 7110 7110 7100 122
518 20250318 113300 691776265 7120 7120 7120 7120 21
519 20250318 113200 691626745 7120 7120 7120 7120 60
520 20250318 113100 691199545 7110 7110 7110 7110 85
521 20250318 113000 690595195 7120 7120 7120 7120 37
522 20250318 112900 690331755 7100 7100 7100 7100 0
523 20250318 112800 690331755 7100 7100 7100 7100 283
524 20250318 112700 688322455 7120 7100 7120 7100 510
525 20250318 112600 684701435 7110 7110 7110 7110 0
526 20250318 112500 684701435 7110 7110 7110 7110 5
527 20250318 112400 684665885 7110 7120 7120 7110 9
528 20250318 112300 684601855 7110 7120 7120 7110 11
529 20250318 112200 684523585 7100 7100 7100 7100 0
530 20250318 112100 684523585 7100 7130 7130 7100 3164
531 20250318 112000 662017245 7130 7130 7130 7130 20
532 20250318 111900 661874645 7130 7140 7140 7130 371
533 20250318 111800 659227775 7140 7140 7140 7140 727
534 20250318 111700 654036995 7130 7140 7140 7130 353
535 20250318 111600 651518895 7140 7140 7140 7130 480
536 20250318 111500 648091705 7140 7140 7140 7130 682
537 20250318 111400 643222275 7140 7120 7140 7120 21
538 20250318 111300 643072735 7140 7140 7140 7130 141
539 20250318 111200 642066025 7110 7135 7140 7110 623
540 20250318 111100 637624380 7130 7140 7140 7130 2012
541 20250318 111000 623259150 7130 7110 7130 7110 5238
542 20250318 110900 585931600 7100 7120 7120 7100 207
543 20250318 110800 584461760 7120 7110 7120 7110 16
544 20250318 110700 584347950 7110 7110 7110 7110 1005
545 20250318 110600 577202400 7110 7110 7110 7110 583
546 20250318 110500 573057270 7110 7110 7110 7110 0
547 20250318 110400 573057270 7110 7110 7110 7100 304
548 20250318 110300 570895860 7110 7110 7110 7110 266
549 20250318 110200 569004600 7110 7110 7120 7110 653
550 20250318 110100 564361400 7110 7115 7120 7110 371
551 20250318 110000 561723470 7110 7100 7110 7100 218
552 20250318 105900 560174570 7100 7100 7100 7100 110
553 20250318 105800 559393570 7095 7100 7100 7095 580
554 20250318 105700 555275970 7095 7090 7095 7090 133
555 20250318 105600 554332500 7090 7090 7090 7090 1
556 20250318 105500 554325410 7100 7100 7100 7100 25
557 20250318 105400 554147910 7090 7090 7090 7090 56
558 20250318 105300 553750870 7090 7100 7110 7090 977
559 20250318 105200 546813140 7110 7110 7110 7110 0
560 20250318 105100 546813140 7110 7110 7110 7110 74
561 20250318 105000 546287000 7110 7110 7110 7110 272
562 20250318 104900 544353080 7110 7100 7110 7100 726
563 20250318 104800 539192420 7100 7080 7100 7070 855
564 20250318 104700 533126860 7070 7070 7070 7070 0
565 20250318 104600 533126860 7070 7070 7070 7070 0
566 20250318 104500 533126860 7070 7070 7080 7070 308
567 20250318 104400 530947260 7070 7070 7070 7070 220
568 20250318 104300 529391860 7080 7070 7080 7070 185
569 20250318 104200 528083560 7080 7080 7080 7080 0
570 20250318 104100 528083560 7080 7080 7080 7080 0
571 20250318 104000 528083560 7080 7090 7090 7080 132
572 20250318 103900 527147700 7080 7080 7080 7080 20
573 20250318 103800 527006100 7070 7070 7070 7070 52
574 20250318 103700 526638460 7070 7070 7070 7070 0
575 20250318 103600 526638460 7070 7090 7090 7070 14
576 20250318 103500 526539280 7070 7070 7070 7070 0
577 20250318 103400 526539280 7070 7080 7080 7070 43
578 20250318 103300 526234920 7090 7090 7090 7090 0
579 20250318 103200 526234920 7090 7090 7090 7090 0
580 20250318 103100 526234920 7090 7090 7090 7090 11
581 20250318 103000 526156930 7100 7090 7100 7090 643
582 20250318 102900 521597980 7090 7080 7090 7080 531
583 20250318 102800 517837190 7080 7080 7080 7080 0
584 20250318 102700 517837190 7080 7080 7080 7080 411
585 20250318 102600 514927310 7070 7070 7070 7070 240
586 20250318 102500 513230510 7070 7070 7070 7070 30
587 20250318 102400 513018410 7070 7070 7070 7070 30
588 20250318 102300 512806310 7080 7080 7080 7080 3
589 20250318 102200 512785070 7060 7060 7060 7060 0
590 20250318 102100 512785070 7060 7080 7080 7060 14
591 20250318 102000 512686095 7060 7060 7070 7060 15
592 20250318 101900 512580105 7080 7080 7080 7080 55
593 20250318 101800 512190705 7090 7080 7090 7080 199
594 20250318 101700 510781775 7060 7080 7080 7060 244
595 20250318 101600 509057735 7080 7070 7080 7070 427
596 20250318 101500 506038835 7080 7080 7090 7080 511
597 20250318 101400 502420925 7080 7080 7080 7080 2
598 20250318 101300 502406765 7080 7080 7080 7080 1
599 20250318 101200 502399685 7080 7080 7080 7080 189
600 20250318 101100 501061565 7080 7080 7090 7080 133
601 20250318 101000 500118815 7080 7080 7080 7080 212
602 20250318 100900 498617855 7080 7080 7080 7080 0
603 20250318 100800 498617855 7080 7080 7080 7080 22
604 20250318 100700 498462095 7080 7080 7080 7080 100
605 20250318 100600 497754095 7090 7070 7090 7070 576
606 20250318 100500 493681755 7070 7070 7070 7070 0
607 20250318 100400 493681755 7070 7070 7070 7070 0
608 20250318 100300 493681755 7070 7070 7070 7070 0
609 20250318 100200 493681755 7070 7070 7070 7070 0
610 20250318 100100 493681755 7070 7090 7100 7070 1008
611 20250318 100000 486532565 7090 7070 7090 7050 252
612 20250318 095900 484754485 7060 7080 7080 7050 2268
613 20250318 095800 468747865 7100 7100 7100 7100 2
614 20250318 095700 468733665 7100 7100 7100 7100 0
615 20250318 095600 468733665 7100 7090 7100 7090 953
616 20250318 095500 461972545 7090 7090 7090 7050 2451
617 20250318 095400 444654685 7080 7090 7090 7080 790
618 20250318 095300 439061085 7090 7090 7090 7080 270
619 20250318 095200 437147785 7090 7080 7090 7080 1792
620 20250318 095100 424450695 7080 7090 7095 7080 311
621 20250318 095000 422245705 7090 7090 7090 7080 435
622 20250318 094900 419163855 7090 7090 7100 7090 310
623 20250318 094800 416965845 7100 7100 7100 7100 1
624 20250318 094700 416958745 7100 7110 7110 7100 147
625 20250318 094600 415915035 7100 7100 7100 7100 10
626 20250318 094500 415844035 7100 7100 7110 7100 731
627 20250318 094400 410653635 7110 7110 7110 7110 6
628 20250318 094300 410610975 7110 7110 7110 7110 103
629 20250318 094200 409878645 7100 7090 7110 7090 713
630 20250318 094100 404817725 7100 7090 7100 7090 619
631 20250318 094000 400426025 7100 7090 7100 7090 531
632 20250318 093900 396656135 7090 7100 7100 7080 18
633 20250318 093800 396528575 7100 7060 7100 7060 2
634 20250318 093700 396514415 7050 7090 7100 7050 966
635 20250318 093600 389668795 7090 7030 7090 7030 1653
636 20250318 093500 377953765 7080 7040 7090 7000 7473
637 20250318 093400 325410905 7010 7090 7100 7010 11809
638 20250318 093300 242306595 7090 7090 7090 7090 0
639 20250318 093200 242306595 7090 7070 7090 7070 244
640 20250318 093100 240577455 7070 7110 7110 7070 1929
641 20250318 093000 226907455 7110 7110 7110 7100 1046
642 20250318 092900 219475585 7120 7140 7140 7120 2684
643 20250318 092800 200336975 7140 7130 7140 7120 4668
644 20250318 092700 167050630 7140 7130 7140 7120 662
645 20250318 092600 162331900 7120 7110 7120 7110 1861
646 20250318 092500 149085860 7110 7090 7120 7090 1887
647 20250318 092400 135677560 7080 7080 7080 7080 546
648 20250318 092300 131811880 7080 7070 7080 7070 211
649 20250318 092200 130318030 7070 7070 7070 7070 96
650 20250318 092100 129639310 7080 7080 7080 7080 0
651 20250318 092000 129639310 7080 7080 7080 7070 23
652 20250318 091900 129476570 7080 7060 7080 7060 200
653 20250318 091800 128063670 7060 7080 7080 7060 167
654 20250318 091700 126884440 7080 7070 7080 7070 393
655 20250318 091600 124104100 7070 7070 7070 7070 0
656 20250318 091500 124104100 7070 7070 7070 7070 247
657 20250318 091400 122357810 7060 7070 7070 7060 165
658 20250318 091300 121191270 7070 7070 7070 7070 416
659 20250318 091200 118250150 7070 7050 7070 7050 783
660 20250318 091100 112714520 7050 7070 7070 7050 852
661 20250318 091000 106705920 7070 7070 7070 7050 1177
662 20250318 090900 98407210 7050 7040 7050 7030 1852
663 20250318 090800 85365190 7040 7050 7050 7040 1362
664 20250318 090700 75776140 7050 7030 7050 7030 895
665 20250318 090600 69477570 7050 7040 7050 7040 799
666 20250318 090500 63848210 7050 7070 7070 7020 2401
667 20250318 090400 46963630 7060 7060 7060 7050 1357
668 20250318 090300 37383260 7060 7050 7060 7040 901
669 20250318 090200 31033810 7030 7030 7030 7020 168
670 20250318 090100 29853400 7020 7080 7080 7020 1066
671 20250318 090000 22346800 7050 7030 7050 7030 2823