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

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

689
225530/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202700,21246355262,5290,5290,5290,5290,18613
20250418,202600,21246355262,5290,5290,5290,5290,0
20250418,202500,21246355262,5290,5290,5290,5290,0
20250418,202400,21246355262,5290,5290,5290,5290,0
20250418,202300,21246355262,5290,5290,5290,5290,0
20250418,202200,21246355262,5290,5290,5290,5290,0
20250418,202100,21246355262,5290,5290,5290,5290,0
20250418,202000,21246355262,5290,5290,5290,5290,0
20250418,201900,21246355262,5290,5290,5290,5290,0
20250418,201800,21246355262,5290,5290,5290,5290,0
20250418,201700,21246355262,5290,5290,5290,5290,0
20250418,201600,21246355262,5290,5290,5290,5290,0
20250418,201500,21246355262,5290,5290,5290,5290,0
20250418,201400,21246355262,5290,5290,5290,5290,0
20250418,201300,21246355262,5290,5290,5290,5290,0
20250418,201200,21246355262,5290,5290,5290,5290,0
20250418,201100,21246355262,5290,5290,5290,5290,0
20250418,201000,21246355262,5290,5290,5290,5290,0
20250418,200900,21246355262,5290,5290,5290,5290,0
20250418,200800,21246355262,5290,5290,5290,5290,0
20250418,200700,21246355262,5290,5290,5290,5290,0
20250418,200600,21246355262,5290,5290,5290,5290,0
20250418,200500,21246355262,5290,5290,5290,5290,0
20250418,200400,21246355262,5290,5290,5290,5290,0
20250418,200300,21246355262,5290,5290,5290,5290,0
20250418,200200,21246355262,5290,5290,5290,5290,0
20250418,200100,21246355262,5290,5290,5290,5290,0
20250418,200000,21246355262,5290,5290,5290,5290,0
20250418,195900,21246355262,5290,5290,5290,5290,0
20250418,195800,21246355262,5290,5290,5290,5290,0
20250418,195700,21246355262,5290,5290,5290,5290,18613
20250418,195600,21246355262,5290,5290,5290,5290,0
20250418,195500,21246355262,5290,5290,5290,5290,0
20250418,195400,21246355262,5290,5290,5290,5290,0
20250418,195300,21246355262,5290,5290,5290,5290,0
20250418,195200,21246355262,5290,5290,5290,5290,0
20250418,195100,21246355262,5290,5290,5290,5290,0
20250418,195000,21246355262,5290,5290,5290,5290,0
20250418,194900,21246355262,5290,5290,5290,5290,0
20250418,194800,21246355262,5290,5290,5290,5290,0
20250418,194700,21246355262,5290,5290,5290,5290,0
20250418,194600,21246355262,5290,5290,5290,5290,0
20250418,194500,21246355262,5290,5290,5290,5290,0
20250418,194400,21246355262,5290,5290,5290,5290,0
20250418,194300,21246355262,5290,5290,5290,5290,0
20250418,194200,21246355262,5290,5290,5290,5290,0
20250418,194100,21246355262,5290,5290,5290,5290,0
20250418,194000,21246355262,5290,5290,5290,5290,0
20250418,193900,21246355262,5290,5290,5290,5290,0
20250418,193800,21246355262,5290,5290,5290,5290,0
20250418,193700,21246355262,5290,5290,5290,5290,0
20250418,193600,21246355262,5290,5290,5290,5290,0
20250418,193500,21246355262,5290,5290,5290,5290,0
20250418,193400,21246355262,5290,5290,5290,5290,0
20250418,193300,21246355262,5290,5290,5290,5290,0
20250418,193200,21246355262,5290,5290,5290,5290,0
20250418,193100,21246355262,5290,5290,5290,5290,0
20250418,193000,21246355262,5290,5290,5290,5290,0
20250418,192900,21246355262,5290,5290,5290,5290,0
20250418,192800,21246355262,5290,5290,5290,5290,0
20250418,192700,21246355262,5290,5290,5290,5290,18613
20250418,192600,21246355262,5290,5290,5290,5290,0
20250418,192500,21246355262,5290,5290,5290,5290,0
20250418,192400,21246355262,5290,5290,5290,5290,0
20250418,192300,21246355262,5290,5290,5290,5290,0
20250418,192200,21246355262,5290,5290,5290,5290,0
20250418,192100,21246355262,5290,5290,5290,5290,0
20250418,192000,21246355262,5290,5290,5290,5290,0
20250418,191900,21246355262,5290,5290,5290,5290,0
20250418,191800,21246355262,5290,5290,5290,5290,0
20250418,191700,21246355262,5290,5290,5290,5290,0
20250418,191600,21246355262,5290,5290,5290,5290,0
20250418,191500,21246355262,5290,5290,5290,5290,0
20250418,191400,21246355262,5290,5290,5290,5290,0
20250418,191300,21246355262,5290,5290,5290,5290,0
20250418,191200,21246355262,5290,5290,5290,5290,0
20250418,191100,21246355262,5290,5290,5290,5290,0
20250418,191000,21246355262,5290,5290,5290,5290,0
20250418,190900,21246355262,5290,5290,5290,5290,0
20250418,190800,21246355262,5290,5290,5290,5290,0
20250418,190700,21246355262,5290,5290,5290,5290,0
20250418,190600,21246355262,5290,5290,5290,5290,0
20250418,190500,21246355262,5290,5290,5290,5290,0
20250418,190400,21246355262,5290,5290,5290,5290,0
20250418,190300,21246355262,5290,5290,5290,5290,0
20250418,190200,21246355262,5290,5290,5290,5290,0
20250418,190100,21246355262,5290,5290,5290,5290,0
20250418,190000,21246355262,5290,5290,5290,5290,0
20250418,185900,21246355262,5290,5290,5290,5290,0
20250418,185800,21246355262,5290,5290,5290,5290,0
20250418,185700,21246355262,5290,5290,5290,5290,18613
20250418,185600,21246355262,5290,5290,5290,5290,0
20250418,185500,21246355262,5290,5290,5290,5290,0
20250418,185400,21246355262,5290,5290,5290,5290,0
20250418,185300,21246355262,5290,5290,5290,5290,0
20250418,185200,21246355262,5290,5290,5290,5290,0
20250418,185100,21246355262,5290,5290,5290,5290,0
20250418,185000,21246355262,5290,5290,5290,5290,0
20250418,184900,21246355262,5290,5290,5290,5290,0
20250418,184800,21246355262,5290,5290,5290,5290,0
20250418,184700,21246355262,5290,5290,5290,5290,0
20250418,184600,21246355262,5290,5290,5290,5290,0
20250418,184500,21246355262,5290,5290,5290,5290,0
20250418,184400,21246355262,5290,5290,5290,5290,0
20250418,184300,21246355262,5290,5290,5290,5290,0
20250418,184200,21246355262,5290,5290,5290,5290,0
20250418,184100,21246355262,5290,5290,5290,5290,0
20250418,184000,21246355262,5290,5290,5290,5290,0
20250418,183900,21246355262,5290,5290,5290,5290,0
20250418,183800,21246355262,5290,5290,5290,5290,0
20250418,183700,21246355262,5290,5290,5290,5290,0
20250418,183600,21246355262,5290,5290,5290,5290,0
20250418,183500,21246355262,5290,5290,5290,5290,0
20250418,183400,21246355262,5290,5290,5290,5290,0
20250418,183300,21246355262,5290,5290,5290,5290,0
20250418,183200,21246355262,5290,5290,5290,5290,0
20250418,183100,21246355262,5290,5290,5290,5290,0
20250418,183000,21246355262,5290,5290,5290,5290,0
20250418,182900,21246355262,5290,5290,5290,5290,0
20250418,182800,21246355262,5290,5290,5290,5290,0
20250418,182700,21246355262,5290,5290,5290,5290,18613
20250418,182600,21246355262,5290,5290,5290,5290,0
20250418,182500,21246355262,5290,5290,5290,5290,0
20250418,182400,21246355262,5290,5290,5290,5290,0
20250418,182300,21246355262,5290,5290,5290,5290,0
20250418,182200,21246355262,5290,5290,5290,5290,0
20250418,182100,21246355262,5290,5290,5290,5290,0
20250418,182000,21246355262,5290,5290,5290,5290,0
20250418,181900,21246355262,5290,5290,5290,5290,0
20250418,181800,21246355262,5290,5290,5290,5290,0
20250418,181700,21246355262,5290,5290,5290,5290,0
20250418,181600,21246355262,5290,5290,5290,5290,0
20250418,181500,21246355262,5290,5290,5290,5290,0
20250418,181400,21246355262,5290,5290,5290,5290,0
20250418,181300,21246355262,5290,5290,5290,5290,0
20250418,181200,21246355262,5290,5290,5290,5290,0
20250418,181100,21246355262,5290,5290,5290,5290,0
20250418,181000,21246355262,5290,5290,5290,5290,0
20250418,180900,21246355262,5290,5290,5290,5290,0
20250418,180800,21246355262,5290,5290,5290,5290,0
20250418,180700,21246355262,5290,5290,5290,5290,0
20250418,180600,21246355262,5290,5290,5290,5290,0
20250418,180500,21246355262,5290,5290,5290,5290,0
20250418,180400,21246355262,5290,5290,5290,5290,0
20250418,180300,21246355262,5290,5290,5290,5290,0
20250418,180200,21246355262,5290,5290,5290,5290,0
20250418,180100,21246355262,5290,5290,5290,5290,0
20250418,180000,21246355262,5290,5290,5290,5290,0
20250418,175900,21246355262,5290,5290,5290,5290,0
20250418,175800,21246355262,5290,5290,5290,5290,0
20250418,175700,21246355262,5290,5290,5290,5290,18613
20250418,175600,21246355262,5290,5290,5290,5290,0
20250418,175500,21246355262,5290,5290,5290,5290,0
20250418,175400,21246355262,5290,5290,5290,5290,0
20250418,175300,21246355262,5290,5290,5290,5290,0
20250418,175200,21246355262,5290,5290,5290,5290,0
20250418,175100,21246355262,5290,5290,5290,5290,0
20250418,175000,21246355262,5290,5290,5290,5290,0
20250418,174900,21246355262,5290,5290,5290,5290,0
20250418,174800,21246355262,5290,5290,5290,5290,0
20250418,174700,21246355262,5290,5290,5290,5290,0
20250418,174600,21246355262,5290,5290,5290,5290,0
20250418,174500,21246355262,5290,5290,5290,5290,0
20250418,174400,21246355262,5290,5290,5290,5290,0
20250418,174300,21246355262,5290,5290,5290,5290,0
20250418,174200,21246355262,5290,5290,5290,5290,0
20250418,174100,21246355262,5290,5290,5290,5290,0
20250418,174000,21246355262,5290,5290,5290,5290,0
20250418,173900,21246355262,5290,5290,5290,5290,0
20250418,173800,21246355262,5290,5290,5290,5290,0
20250418,173700,21246355262,5290,5290,5290,5290,0
20250418,173600,21246355262,5290,5290,5290,5290,0
20250418,173500,21246355262,5290,5290,5290,5290,0
20250418,173400,21246355262,5290,5290,5290,5290,0
20250418,173300,21246355262,5290,5290,5290,5290,0
20250418,173200,21246355262,5290,5290,5290,5290,0
20250418,173100,21246355262,5290,5290,5290,5290,0
20250418,173000,21246355262,5290,5290,5290,5290,0
20250418,172900,21246355262,5290,5290,5290,5290,0
20250418,172800,21246355262,5290,5290,5290,5290,0
20250418,172700,21246355262,5290,5290,5290,5290,18613
20250418,172600,21246355262,5290,5290,5290,5290,0
20250418,172500,21246355262,5290,5290,5290,5290,0
20250418,172400,21246355262,5290,5290,5290,5290,0
20250418,172300,21246355262,5290,5290,5290,5290,0
20250418,172200,21246355262,5290,5290,5290,5290,0
20250418,172100,21246355262,5290,5290,5290,5290,0
20250418,172000,21246355262,5290,5290,5290,5290,0
20250418,171900,21246355262,5290,5290,5290,5290,0
20250418,171800,21246355262,5290,5290,5290,5290,0
20250418,171700,21246355262,5290,5290,5290,5290,0
20250418,171600,21246355262,5290,5290,5290,5290,0
20250418,171500,21246355262,5290,5290,5290,5290,0
20250418,171400,21246355262,5290,5290,5290,5290,0
20250418,171300,21246355262,5290,5290,5290,5290,0
20250418,171200,21246355262,5290,5290,5290,5290,0
20250418,171100,21246355262,5290,5290,5290,5290,0
20250418,171000,21246355262,5290,5290,5290,5290,0
20250418,170900,21246355262,5290,5290,5290,5290,0
20250418,170800,21246355262,5290,5290,5290,5290,0
20250418,170700,21246355262,5290,5290,5290,5290,0
20250418,170600,21246355262,5290,5290,5290,5290,0
20250418,170500,21246355262,5290,5290,5290,5290,0
20250418,170400,21246355262,5290,5290,5290,5290,0
20250418,170300,21246355262,5290,5290,5290,5290,0
20250418,170200,21246355262,5290,5290,5290,5290,0
20250418,170100,21246355262,5290,5290,5290,5290,0
20250418,170000,21246355262,5290,5290,5290,5290,0
20250418,165900,21246355262,5290,5290,5290,5290,0
20250418,165800,21246355262,5290,5290,5290,5290,0
20250418,165700,21246355262,5290,5290,5290,5290,18613
20250418,165600,21246355262,5290,5290,5290,5290,0
20250418,165500,21246355262,5290,5290,5290,5290,0
20250418,165400,21246355262,5290,5290,5290,5290,0
20250418,165300,21246355262,5290,5290,5290,5290,0
20250418,165200,21246355262,5290,5290,5290,5290,0
20250418,165100,21246355262,5290,5290,5290,5290,0
20250418,165000,21246355262,5290,5290,5290,5290,0
20250418,164900,21246355262,5290,5290,5290,5290,0
20250418,164800,21246355262,5290,5290,5290,5290,0
20250418,164700,21246355262,5290,5290,5290,5290,0
20250418,164600,21246355262,5290,5290,5290,5290,0
20250418,164500,21246355262,5290,5290,5290,5290,0
20250418,164400,21246355262,5290,5290,5290,5290,0
20250418,164300,21246355262,5290,5290,5290,5290,0
20250418,164200,21246355262,5290,5290,5290,5290,0
20250418,164100,21246355262,5290,5290,5290,5290,0
20250418,164000,21246355262,5290,5290,5290,5290,0
20250418,163900,21246355262,5290,5290,5290,5290,0
20250418,163800,21246355262,5290,5290,5290,5290,0
20250418,163700,21246355262,5290,5290,5290,5290,0
20250418,163600,21246355262,5290,5290,5290,5290,0
20250418,163500,21246355262,5290,5290,5290,5290,0
20250418,163400,21246355262,5290,5290,5290,5290,0
20250418,163300,21246355262,5290,5290,5290,5290,0
20250418,163200,21246355262,5290,5290,5290,5290,0
20250418,163100,21246355262,5290,5290,5290,5290,0
20250418,163000,21246355262,5290,5290,5290,5290,0
20250418,162900,21246355262,5290,5290,5290,5290,0
20250418,162800,21246355262,5290,5290,5290,5290,0
20250418,162700,21246355262,5290,5290,5290,5290,18613
20250418,162600,21246355262,5290,5290,5290,5290,0
20250418,162500,21246355262,5290,5290,5290,5290,0
20250418,162400,21246355262,5290,5290,5290,5290,0
20250418,162300,21246355262,5290,5290,5290,5290,0
20250418,162200,21246355262,5290,5290,5290,5290,0
20250418,162100,21246355262,5290,5290,5290,5290,0
20250418,162000,21246355262,5290,5290,5290,5290,0
20250418,161900,21246355262,5290,5290,5290,5290,0
20250418,161800,21246355262,5290,5290,5290,5290,0
20250418,161700,21246355262,5290,5290,5290,5290,0
20250418,161600,21246355262,5290,5290,5290,5290,0
20250418,161500,21246355262,5290,5290,5290,5290,0
20250418,161400,21246355262,5290,5290,5290,5290,0
20250418,161300,21246355262,5290,5290,5290,5290,0
20250418,161200,21246355262,5290,5290,5290,5290,0
20250418,161100,21246355262,5290,5290,5290,5290,0
20250418,161000,21246355262,5290,5290,5290,5290,0
20250418,160900,21246355262,5290,5290,5290,5290,0
20250418,160800,21246355262,5290,5290,5290,5290,0
20250418,160700,21246355262,5290,5290,5290,5290,0
20250418,160600,21246355262,5290,5290,5290,5290,0
20250418,160500,21246355262,5290,5290,5290,5290,0
20250418,160400,21246355262,5290,5290,5290,5290,0
20250418,160300,21246355262,5290,5290,5290,5290,0
20250418,160200,21246355262,5290,5290,5290,5290,0
20250418,160100,21246355262,5290,5290,5290,5290,0
20250418,160000,21246355262,5290,5290,5290,5290,0
20250418,155900,21246355262,5290,5290,5290,5290,0
20250418,155800,21246355262,5290,5290,5290,5290,0
20250418,155700,21246355262,5290,5290,5290,5290,18613
20250418,155600,21246355262,5290,5290,5290,5290,0
20250418,155500,21246355262,5290,5290,5290,5290,0
20250418,155400,21246355262,5290,5290,5290,5290,0
20250418,155300,21246355262,5290,5290,5290,5290,0
20250418,155200,21246355262,5290,5290,5290,5290,0
20250418,155100,21246355262,5290,5290,5290,5290,0
20250418,155000,21246355262,5290,5290,5290,5290,0
20250418,154900,21246355262,5290,5290,5290,5290,0
20250418,154800,21246355262,5290,5290,5290,5290,0
20250418,154700,21246355262,5290,5290,5290,5290,0
20250418,154600,21246355262,5290,5290,5290,5290,0
20250418,154500,21246355262,5290,5290,5290,5290,0
20250418,154400,21246355262,5290,5290,5290,5290,0
20250418,154300,21246355262,5290,5290,5290,5290,0
20250418,154200,21246355262,5290,5290,5290,5290,0
20250418,154100,21246355262,5290,5290,5290,5290,0
20250418,154000,21246355262,5290,5290,5290,5290,0
20250418,153900,21246355262,5290,5290,5290,5290,0
20250418,153800,21246355262,5290,5290,5290,5290,0
20250418,153700,21246355262,5290,5290,5290,5290,0
20250418,153600,21246355262,5290,5290,5290,5290,0
20250418,153500,21246355262,5290,5290,5290,5290,0
20250418,153400,21246355262,5290,5290,5290,5290,0
20250418,153300,21246355262,5290,5290,5290,5290,0
20250418,153200,21246355262,5290,5290,5290,5290,0
20250418,153100,21246355262,5290,5290,5290,5290,0
20250418,153000,21246355262,5290,5290,5290,5290,18613
20250418,152900,21147892492,5300,5300,5300,5300,0
20250418,152800,21147892492,5300,5300,5300,5300,0
20250418,152700,21147892492,5300,5300,5300,5300,0
20250418,152600,21147892492,5300,5300,5300,5300,0
20250418,152500,21147892492,5300,5300,5300,5300,0
20250418,152400,21147892492,5300,5300,5300,5300,0
20250418,152300,21147892492,5300,5300,5300,5300,0
20250418,152200,21147892492,5300,5300,5300,5300,0
20250418,152100,21147892492,5300,5300,5300,5300,0
20250418,152000,21147892492,5300,5300,5300,5300,0
20250418,151900,21147892492,5300,5300,5340,5240,10773
20250418,151800,21090930192,5300,5310,5310,5270,8554
20250418,151700,21045731742,5310,5320,5320,5300,3990
20250418,151600,21024538912,5320,5310,5330,5310,3469
20250418,151500,21006064862,5310,5320,5320,5310,2192
20250418,151400,20994418042,5310,5330,5330,5310,6211
20250418,151300,20961340122,5330,5340,5340,5320,3968
20250418,151200,20940177002,5340,5330,5340,5320,5060
20250418,151100,20913221112,5320,5320,5330,5320,1714
20250418,151000,20904099902,5320,5330,5330,5320,1061
20250418,150900,20898453412,5330,5320,5330,5320,1646
20250418,150800,20889681802,5330,5310,5330,5310,3032
20250418,150700,20873554242,5310,5280,5310,5280,1636
20250418,150600,20864892322,5270,5310,5320,5260,23702
20250418,150500,20739598762,5320,5320,5330,5310,4730
20250418,150400,20714461882,5330,5320,5340,5310,1453
20250418,150300,20706724342,5320,5330,5330,5310,2552
20250418,150200,20693143247,5330,5340,5340,5330,4702
20250418,150100,20668063007,5340,5340,5350,5340,1478
20250418,150000,20660170117,5340,5320,5340,5320,1800
20250418,145900,20650565367,5330,5330,5330,5320,2261
20250418,145800,20638529057,5330,5340,5340,5320,3789
20250418,145700,20618350577,5340,5330,5340,5330,872
20250418,145600,20613702337,5340,5340,5340,5320,2142
20250418,145500,20602287437,5340,5340,5350,5330,1408
20250418,145400,20594772087,5340,5340,5340,5330,762
20250418,145300,20590707487,5330,5340,5340,5330,5257
20250418,145200,20562645647,5340,5340,5340,5330,676
20250418,145100,20559042487,5340,5350,5350,5320,3792
20250418,145000,20538798347,5350,5330,5350,5330,864
20250418,144900,20534189287,5340,5350,5360,5330,4036
20250418,144800,20512611987,5350,5360,5360,5320,2229
20250418,144700,20500725157,5350,5340,5360,5330,3295
20250418,144600,20483131037,5360,5340,5360,5320,2192
20250418,144500,20471420627,5330,5340,5340,5320,232
20250418,144400,20470182997,5340,5370,5370,5330,9559
20250418,144300,20419089957,5360,5360,5390,5350,5457
20250418,144200,20389799622,5370,5360,5390,5360,9526
20250418,144100,20338614622,5370,5340,5370,5340,6520
20250418,144000,20303705622,5330,5320,5340,5320,6755
20250418,143900,20267679117,5330,5320,5330,5300,9417
20250418,143800,20217624197,5340,5330,5340,5320,1791
20250418,143700,20208091457,5340,5320,5340,5310,461
20250418,143600,20205635097,5320,5360,5360,5320,8881
20250418,143500,20158243637,5360,5360,5360,5340,5524
20250418,143400,20128684707,5360,5310,5360,5310,3911
20250418,143300,20107795917,5320,5360,5360,5320,11382
20250418,143200,20046970767,5360,5350,5380,5350,5685
20250418,143100,20016479497,5360,5330,5360,5300,8884
20250418,143000,19968968927,5330,5310,5350,5300,12153
20250418,142900,19904243827,5320,5310,5320,5300,2693
20250418,142800,19889943527,5310,5280,5310,5280,1695
20250418,142700,19880982467,5280,5310,5320,5270,1992
20250418,142600,19870419447,5310,5270,5310,5270,2021
20250418,142500,19859707387,5270,5300,5300,5270,1945
20250418,142400,19849424167,5300,5300,5300,5300,1
20250418,142300,19849418867,5310,5320,5330,5300,3638
20250418,142200,19830089497,5320,5310,5320,5310,556
20250418,142100,19827134327,5320,5310,5320,5300,2127
20250418,142000,19815824727,5300,5290,5310,5290,1806
20250418,141900,19806261907,5290,5300,5300,5280,486
20250418,141800,19803695607,5300,5290,5305,5280,5198
20250418,141700,19776184987,5280,5260,5280,5260,2320
20250418,141600,19763966557,5260,5260,5260,5250,364
20250418,141500,19762053987,5270,5270,5270,5250,5531
20250418,141400,19733015797,5250,5250,5270,5220,6735
20250418,141300,19697799527,5270,5300,5300,5220,11325
20250418,141200,19638296657,5310,5290,5310,5280,1044
20250418,141100,19632776117,5280,5310,5310,5280,7494
20250418,141000,19593076947,5310,5340,5340,5310,11148
20250418,140900,19533755357,5330,5330,5340,5320,1233
20250418,140800,19527171977,5340,5330,5340,5320,6461
20250418,140700,19492730807,5330,5330,5330,5330,601
20250418,140600,19489527477,5310,5350,5350,5310,16903
20250418,140500,19399623267,5340,5350,5350,5340,421
20250418,140400,19397370927,5350,5350,5350,5350,3283
20250418,140300,19379806877,5350,5320,5350,5310,2939
20250418,140200,19364133327,5310,5340,5340,5310,2012
20250418,140100,19353423927,5340,5325,5340,5320,560
20250418,140000,19350443157,5325,5320,5340,5320,2841
20250418,135900,19335294207,5340,5330,5350,5320,8815
20250418,135800,19288246577,5350,5320,5350,5320,4369
20250418,135700,19264926207,5330,5310,5330,5310,2871
20250418,135600,19249656857,5300,5310,5310,5300,655
20250418,135500,19246185247,5310,5290,5310,5290,402
20250418,135400,19244054657,5290,5300,5300,5270,2314
20250418,135300,19231848847,5300,5310,5310,5280,5190
20250418,135200,19204411837,5310,5290,5310,5290,1061
20250418,135100,19198796227,5310,5290,5310,5290,410
20250418,135000,19196627307,5310,5310,5310,5290,630
20250418,134900,19193290527,5310,5290,5310,5280,821
20250418,134800,19188951317,5290,5280,5300,5280,1439
20250418,134700,19181339117,5280,5280,5290,5270,2871
20250418,134600,19166188557,5290,5270,5330,5270,1600
20250418,134500,19157734707,5270,5310,5310,5270,4473
20250418,134400,19134096017,5310,5320,5320,5310,96
20250418,134300,19133586217,5330,5300,5330,5290,987
20250418,134200,19128352952,5290,5290,5300,5280,1519
20250418,134100,19120328422,5300,5310,5310,5290,629
20250418,134000,19117000052,5320,5320,5320,5290,1011
20250418,133900,19111627322,5320,5310,5320,5310,1779
20250418,133800,19102170222,5310,5310,5320,5310,1008
20250418,133700,19096817722,5320,5320,5340,5320,2389
20250418,133600,19084099412,5320,5350,5350,5320,4185
20250418,133500,19061737862,5340,5340,5350,5320,5160
20250418,133400,19034186202,5340,5290,5340,5280,3097
20250418,133300,19017739182,5300,5270,5300,5270,1330
20250418,133200,19010698677,5270,5280,5280,5270,371
20250418,133100,19008742737,5270,5280,5290,5270,1797
20250418,133000,18999259577,5280,5290,5290,5280,2428
20250418,132900,18986422677,5290,5290,5290,5280,1484
20250418,132800,18978572327,5300,5290,5300,5290,572
20250418,132700,18975540897,5300,5325,5325,5300,2782
20250418,132600,18960744342,5320,5340,5340,5320,1346
20250418,132500,18953581772,5330,5330,5340,5330,2736
20250418,132400,18938984407,5340,5310,5350,5310,1967
20250418,132300,18928517467,5310,5290,5310,5290,1394
20250418,132200,18921137097,5290,5300,5300,5280,2215
20250418,132100,18909421767,5300,5300,5310,5300,131
20250418,132000,18908727117,5310,5290,5320,5290,224
20250418,131900,18907537697,5310,5280,5320,5280,686
20250418,131800,18903914437,5280,5300,5300,5280,3460
20250418,131700,18885606407,5300,5300,5320,5300,2636
20250418,131600,18871635567,5300,5310,5310,5300,1174
20250418,131500,18865407447,5300,5320,5330,5300,1985
20250418,131400,18854853797,5320,5330,5330,5320,2002
20250418,131300,18844192767,5330,5330,5330,5300,7274
20250418,131200,18805556137,5330,5350,5350,5330,3574
20250418,131100,18786475367,5350,5340,5360,5340,1660
20250418,131000,18777595137,5340,5340,5360,5330,2452
20250418,130900,18764482217,5340,5310,5340,5300,6220
20250418,130800,18731417407,5310,5350,5350,5310,2572
20250418,130700,18717730367,5340,5350,5350,5330,1144
20250418,130600,18711618857,5360,5340,5360,5340,2241
20250418,130500,18699650057,5340,5360,5380,5330,5743
20250418,130400,18668891707,5360,5370,5380,5360,3064
20250418,130300,18652426367,5370,5360,5380,5360,6582
20250418,130200,18617030147,5360,5380,5380,5350,5505
20250418,130100,18587495157,5380,5380,5400,5360,8984
20250418,130000,18539165967,5370,5400,5430,5370,23655
20250418,125900,18411310927,5400,5350,5420,5340,14691
20250418,125800,18332248377,5350,5340,5370,5330,22334
20250418,125700,18212596587,5340,5300,5350,5300,10879
20250418,125600,18154542017,5300,5310,5310,5290,715
20250418,125500,18150754457,5310,5310,5320,5280,754
20250418,125400,18146759147,5270,5290,5330,5270,5338
20250418,125300,18118532137,5290,5280,5300,5280,3007
20250418,125200,18102602907,5280,5270,5280,5270,443
20250418,125100,18100267287,5280,5280,5320,5280,10307
20250418,125000,18045559827,5280,5290,5290,5280,114
20250418,124900,18044957277,5290,5260,5290,5260,825
20250418,124800,18040598017,5260,5250,5260,5240,3450
20250418,124700,18022489377,5250,5250,5250,5250,1681
20250418,124600,18013664127,5260,5240,5270,5240,2037
20250418,124500,18002989917,5240,5260,5260,5240,5572
20250418,124400,17973751407,5260,5275,5275,5250,4866
20250418,124300,17948164552,5280,5270,5280,5270,409
20250418,124200,17946009097,5270,5270,5280,5260,867
20250418,124100,17941439557,5280,5280,5280,5260,16
20250418,124000,17941355177,5260,5280,5290,5260,1023
20250418,123900,17935967837,5280,5290,5290,5270,952
20250418,123800,17930944687,5300,5310,5310,5290,244
20250418,123700,17929650567,5310,5300,5310,5280,141
20250418,123600,17928905057,5310,5270,5310,5270,1569
20250418,123500,17920586357,5300,5280,5300,5260,1683
20250418,123400,17911716347,5280,5310,5310,5280,251
20250418,123300,17910385057,5310,5290,5310,5290,1639
20250418,123200,17901710967,5290,5290,5320,5290,566
20250418,123100,17898716747,5320,5310,5320,5290,1095
20250418,123000,17892916847,5310,5300,5320,5300,1240
20250418,122900,17886341287,5320,5310,5320,5290,674
20250418,122800,17882763817,5300,5260,5300,5260,2409
20250418,122700,17870049827,5260,5310,5320,5250,12302
20250418,122600,17805134577,5300,5320,5320,5300,2026
20250418,122500,17794383777,5330,5320,5330,5310,1061
20250418,122400,17788741192,5330,5320,5330,5300,868
20250418,122300,17784125832,5310,5330,5330,5310,2337
20250418,122200,17771702792,5310,5330,5330,5300,1363
20250418,122100,17764465302,5320,5330,5330,5320,2750
20250418,122000,17749832182,5330,5330,5330,5330,1063
20250418,121900,17744166392,5340,5330,5340,5320,1188
20250418,121800,17737842127,5340,5330,5340,5330,1914
20250418,121700,17727636812,5330,5340,5340,5330,2861
20250418,121600,17712377252,5340,5340,5350,5330,1756
20250418,121500,17702999052,5340,5340,5360,5340,1509
20250418,121400,17694928612,5350,5360,5360,5340,1507
20250418,121300,17686864462,5350,5345,5360,5320,4136
20250418,121200,17664789982,5345,5380,5380,5330,3148
20250418,121100,17647946102,5380,5400,5410,5360,9332
20250418,121000,17597649672,5400,5380,5420,5370,8157
20250418,120900,17553574992,5390,5350,5410,5350,10937
20250418,120800,17494574142,5340,5360,5360,5320,9085
20250418,120700,17446047012,5370,5390,5390,5370,6815
20250418,120600,17409347792,5390,5380,5400,5360,5955
20250418,120500,17377322012,5370,5360,5410,5360,12342
20250418,120400,17310823902,5360,5330,5380,5330,23163
20250418,120300,17186622602,5320,5300,5350,5300,4514
20250418,120200,17162587722,5300,5320,5320,5300,2395
20250418,120100,17149868952,5330,5300,5330,5300,3888
20250418,120000,17129170072,5310,5280,5340,5280,8331
20250418,115900,17084917332,5280,5290,5290,5270,640
20250418,115800,17081538692,5290,5270,5310,5270,2804
20250418,115700,17066725312,5270,5260,5270,5260,1095
20250418,115600,17060960512,5250,5260,5260,5250,1612
20250418,115500,17052496952,5260,5260,5260,5220,8014
20250418,115400,17010584892,5250,5250,5260,5250,63
20250418,115300,17010254022,5250,5230,5250,5230,1120
20250418,115200,17004376402,5230,5240,5240,5230,297
20250418,115100,17002820767,5240,5250,5250,5240,2044
20250418,115000,16992107467,5250,5270,5270,5250,992
20250418,114900,16986896467,5270,5240,5270,5230,3454
20250418,114800,16968789257,5240,5260,5260,5230,3294
20250418,114700,16951518987,5260,5270,5270,5250,2322
20250418,114600,16939312687,5270,5260,5270,5260,340
20250418,114500,16937523997,5260,5240,5270,5230,4900
20250418,114400,16911799757,5240,5240,5250,5230,3043
20250418,114300,16895853527,5240,5260,5260,5240,2404
20250418,114200,16883220657,5260,5240,5260,5230,1647
20250418,114100,16874582327,5230,5250,5270,5230,4502
20250418,114000,16851014817,5230,5230,5250,5230,3866
20250418,113900,16830782387,5250,5250,5250,5230,3662
20250418,113800,16811606907,5230,5240,5270,5230,8328
20250418,113700,16768012517,5260,5270,5290,5240,10835
20250418,113600,16711084537,5260,5300,5300,5260,6575
20250418,113500,16676406427,5300,5290,5310,5280,4779
20250418,113400,16651129737,5290,5330,5330,5290,5731
20250418,113300,16620755507,5340,5310,5350,5310,3617
20250418,113200,16601485447,5300,5310,5310,5300,2739
20250418,113100,16586952397,5310,5330,5330,5310,5755
20250418,113000,16556349117,5330,5340,5350,5330,4946
20250418,112900,16529968597,5340,5350,5350,5340,4615
20250418,112800,16505285967,5360,5360,5360,5350,2825
20250418,112700,16490145387,5360,5370,5370,5360,1470
20250418,112600,16482264417,5350,5360,5380,5340,4622
20250418,112500,16457469497,5360,5340,5360,5340,1330
20250418,112400,16450348557,5340,5340,5340,5310,4738
20250418,112300,16425119227,5330,5350,5350,5330,4446
20250418,112200,16401421927,5350,5360,5360,5310,7853
20250418,112100,16359512417,5370,5330,5370,5300,7060
20250418,112000,16321891927,5330,5310,5330,5290,6820
20250418,111900,16285670037,5310,5320,5360,5290,20154
20250418,111800,16178699857,5320,5320,5360,5300,13157
20250418,111700,16108754847,5320,5370,5390,5310,39669
20250418,111600,15896820147,5370,5410,5410,5360,29134
20250418,111500,15739927922,5410,5430,5450,5400,5771
20250418,111400,15708701752,5430,5450,5460,5420,15482
20250418,111300,15624484592,5450,5490,5510,5450,24754
20250418,111200,15488882832,5480,5470,5540,5440,62123
20250418,111100,15146854252,5470,5450,5480,5440,10768
20250418,111000,15088021452,5460,5440,5480,5430,11668
20250418,110900,15024340322,5450,5460,5460,5440,5442
20250418,110800,14994678822,5460,5460,5480,5450,5463
20250418,110700,14964823742,5460,5460,5480,5450,2923
20250418,110600,14948856822,5460,5430,5480,5420,14397
20250418,110500,14870313672,5410,5420,5440,5410,6478
20250418,110400,14835179802,5430,5440,5440,5400,7201
20250418,110300,14796135862,5430,5460,5460,5420,10755
20250418,110200,14737708417,5460,5420,5470,5420,7180
20250418,110100,14698527197,5420,5390,5430,5390,3921
20250418,110000,14677299447,5410,5440,5440,5380,15099
20250418,105900,14595799867,5420,5400,5450,5400,9915
20250418,105800,14542052207,5400,5420,5440,5380,21972
20250418,105700,14423463447,5430,5450,5470,5420,23341
20250418,105600,14296445397,5460,5450,5490,5450,9989
20250418,105500,14241874887,5480,5510,5520,5420,32706
20250418,105400,14062833377,5520,5490,5560,5490,44057
20250418,105300,13819413907,5500,5470,5520,5470,29028
20250418,105200,13659943787,5480,5540,5600,5460,152313
20250418,105100,12814225537,5530,5390,5540,5380,107730
20250418,105000,12224293372,5380,5360,5380,5330,8631
20250418,104900,12178019032,5340,5300,5360,5280,15767
20250418,104800,12094436492,5300,5280,5330,5280,5999
20250418,104700,12062591502,5280,5340,5340,5270,14702
20250418,104600,11984492222,5350,5380,5380,5340,4872
20250418,104500,11958428332,5380,5385,5385,5350,10531
20250418,104400,11901872242,5390,5350,5390,5330,18119
20250418,104300,11804880547,5340,5390,5390,5340,14285
20250418,104200,11728292647,5390,5400,5400,5350,13943
20250418,104100,11653376582,5400,5420,5420,5370,44328
20250418,104000,11413852312,5410,5340,5440,5320,26948
20250418,103900,11268604792,5330,5310,5350,5300,10668
20250418,103800,11211806102,5300,5310,5350,5300,5392
20250418,103700,11183124052,5320,5300,5370,5300,20542
20250418,103600,11073646242,5320,5300,5320,5280,14322
20250418,103500,10997749632,5310,5330,5330,5290,14140
20250418,103400,10922739402,5330,5320,5350,5320,9103
20250418,103300,10874256042,5330,5360,5370,5310,15468
20250418,103200,10791782232,5360,5340,5390,5330,16263
20250418,103100,10704649742,5330,5370,5380,5310,18775
20250418,103000,10604479672,5360,5380,5400,5350,23878
20250418,102900,10476286912,5380,5400,5430,5380,29394
20250418,102800,10317575092,5400,5380,5430,5370,20066
20250418,102700,10209140222,5380,5390,5460,5380,52738
20250418,102600,9923138562,5380,5420,5420,5360,29219
20250418,102500,9765892937,5420,5440,5490,5390,49431
20250418,102400,9497202357,5440,5440,5500,5400,122875
20250418,102300,8827230432,5430,5540,5540,5380,180313
20250418,102200,7842929697,5540,5310,5540,5270,145786
20250418,102100,7055012807,5320,5230,5490,5210,178931
20250418,102000,6094961297,5240,5250,5270,5210,19044
20250418,101900,5995123817,5260,5210,5330,5160,46714
20250418,101800,5749437607,5210,5280,5300,5210,48176
20250418,101700,5496489247,5300,5170,5360,5150,101793
20250418,101600,4959958727,5170,5170,5210,5110,52193
20250418,101500,4689376557,5180,5170,5190,5140,43883
20250418,101400,4462322757,5180,5090,5200,5070,33505
20250418,101300,4290025127,5100,5070,5130,5050,11301
20250418,101200,4232541667,5090,5030,5090,5020,4682
20250418,101100,4208850777,5030,5020,5040,5020,3125
20250418,101000,4193138087,5040,5010,5070,5010,6397
20250418,100900,4160883047,5010,5000,5030,4990,6614
20250418,100800,4127767007,4995,4940,4995,4940,6955
20250418,100700,4093173897,4950,4930,4950,4915,2557
20250418,100600,4080568872,4915,4980,4980,4915,4938
20250418,100500,4056133557,4980,4975,4980,4975,114
20250418,100400,4055566397,4960,4955,4975,4955,1140
20250418,100300,4049912047,4945,4950,4960,4940,1797
20250418,100200,4041009805,4950,4975,4975,4900,9639
20250418,100100,3993411540,4975,4965,4975,4950,1814
20250418,100000,3984413200,4965,5000,5030,4960,4785
20250418,095900,3960581865,4995,5010,5020,4975,12117
20250418,095800,3900101475,5010,5020,5030,5000,3318
20250418,095700,3883458685,5020,5060,5070,5020,6712
20250418,095600,3849742765,5070,5030,5080,5030,5320
20250418,095500,3822870215,5040,5000,5040,5000,6709
20250418,095400,3789186045,5010,5010,5020,4995,3838
20250418,095300,3769976275,4995,5040,5040,4990,13185
20250418,095200,3703927620,5040,5070,5080,5030,5192
20250418,095100,3677743790,5070,5100,5130,5060,21197
20250418,095000,3569990330,5100,5140,5150,5080,9115
20250418,094900,3523446250,5140,5180,5180,5100,18784
20250418,094800,3426799140,5170,5210,5230,5160,17149
20250418,094700,3337659920,5200,5190,5220,5170,19987
20250418,094600,3233809530,5180,5250,5290,5160,30831
20250418,094500,3072846150,5250,5170,5250,5160,33521
20250418,094400,2898597140,5200,5200,5220,5120,67026
20250418,094300,2551267530,5160,5160,5160,5160,0
20250418,094200,2551267530,5160,5160,5160,5160,0
20250418,094100,2551267530,5160,5110,5160,5090,39042
20250418,094000,2350928225,5110,5080,5140,5060,46027
20250418,093900,2116018120,5070,5040,5080,4995,37586
20250418,093800,1926575115,5000,4965,5030,4940,23545
20250418,093700,1809116580,4965,4930,4965,4925,9992
20250418,093600,1759616015,4930,4930,4950,4915,3246
20250418,093500,1743613240,4945,4940,4965,4930,5972
20250418,093400,1714034600,4940,4930,4950,4925,7784
20250418,093300,1675608730,4930,4905,4960,4885,8207
20250418,093200,1635130065,4870,4840,4910,4840,7096
20250418,093100,1600416320,4840,4870,4875,4840,4314
20250418,093000,1579477450,4880,4870,4885,4870,935
20250418,092900,1574914490,4885,4850,4885,4850,1026
20250418,092800,1569908995,4850,4885,4915,4850,4140
20250418,092700,1549743095,4885,4895,4945,4885,6016
20250418,092600,1520168475,4885,4930,4935,4880,9095
20250418,092500,1475477165,4930,4840,4930,4840,14748
20250418,092400,1403600045,4840,4810,4845,4795,1366
20250418,092300,1397032760,4825,4785,4875,4785,11026
20250418,092200,1343674475,4785,4805,4825,4760,9357
20250418,092100,1298843685,4810,4835,4835,4805,10727
20250418,092000,1247164070,4835,4875,4915,4835,4375
20250418,091900,1225906365,4850,4820,4900,4820,6624
20250418,091800,1193637595,4820,4865,4920,4815,23125
20250418,091700,1081011250,4865,4940,4950,4865,16657
20250418,091600,999357390,4940,4890,5080,4850,75348
20250418,091500,625020835,4895,4740,4910,4740,32953
20250418,091400,465714155,4730,4745,4770,4730,3704
20250418,091300,448142555,4770,4775,4780,4745,2847
20250418,091200,434610590,4785,4740,4790,4740,2704
20250418,091100,421682465,4740,4725,4740,4725,286
20250418,091000,420327165,4725,4750,4750,4715,1958
20250418,090900,411079865,4750,4735,4760,4725,1648
20250418,090800,403259965,4735,4705,4735,4705,1012
20250418,090700,398480030,4705,4745,4790,4705,6805
20250418,090600,366286200,4755,4770,4770,4705,4940
20250418,090500,342904170,4760,4790,4815,4760,6097
20250418,090400,313692130,4790,4790,4795,4740,15337
20250418,090300,240520465,4780,4820,4825,4765,9918
20250418,090200,192931825,4825,4745,4830,4745,20671
20250418,090100,94061225,4750,4675,4750,4675,9665
20250418,090000,48532460,4675,4695,4715,4650,10338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202700 21246355262 5290 5290 5290 5290 18613
3 20250418 202600 21246355262 5290 5290 5290 5290 0
4 20250418 202500 21246355262 5290 5290 5290 5290 0
5 20250418 202400 21246355262 5290 5290 5290 5290 0
6 20250418 202300 21246355262 5290 5290 5290 5290 0
7 20250418 202200 21246355262 5290 5290 5290 5290 0
8 20250418 202100 21246355262 5290 5290 5290 5290 0
9 20250418 202000 21246355262 5290 5290 5290 5290 0
10 20250418 201900 21246355262 5290 5290 5290 5290 0
11 20250418 201800 21246355262 5290 5290 5290 5290 0
12 20250418 201700 21246355262 5290 5290 5290 5290 0
13 20250418 201600 21246355262 5290 5290 5290 5290 0
14 20250418 201500 21246355262 5290 5290 5290 5290 0
15 20250418 201400 21246355262 5290 5290 5290 5290 0
16 20250418 201300 21246355262 5290 5290 5290 5290 0
17 20250418 201200 21246355262 5290 5290 5290 5290 0
18 20250418 201100 21246355262 5290 5290 5290 5290 0
19 20250418 201000 21246355262 5290 5290 5290 5290 0
20 20250418 200900 21246355262 5290 5290 5290 5290 0
21 20250418 200800 21246355262 5290 5290 5290 5290 0
22 20250418 200700 21246355262 5290 5290 5290 5290 0
23 20250418 200600 21246355262 5290 5290 5290 5290 0
24 20250418 200500 21246355262 5290 5290 5290 5290 0
25 20250418 200400 21246355262 5290 5290 5290 5290 0
26 20250418 200300 21246355262 5290 5290 5290 5290 0
27 20250418 200200 21246355262 5290 5290 5290 5290 0
28 20250418 200100 21246355262 5290 5290 5290 5290 0
29 20250418 200000 21246355262 5290 5290 5290 5290 0
30 20250418 195900 21246355262 5290 5290 5290 5290 0
31 20250418 195800 21246355262 5290 5290 5290 5290 0
32 20250418 195700 21246355262 5290 5290 5290 5290 18613
33 20250418 195600 21246355262 5290 5290 5290 5290 0
34 20250418 195500 21246355262 5290 5290 5290 5290 0
35 20250418 195400 21246355262 5290 5290 5290 5290 0
36 20250418 195300 21246355262 5290 5290 5290 5290 0
37 20250418 195200 21246355262 5290 5290 5290 5290 0
38 20250418 195100 21246355262 5290 5290 5290 5290 0
39 20250418 195000 21246355262 5290 5290 5290 5290 0
40 20250418 194900 21246355262 5290 5290 5290 5290 0
41 20250418 194800 21246355262 5290 5290 5290 5290 0
42 20250418 194700 21246355262 5290 5290 5290 5290 0
43 20250418 194600 21246355262 5290 5290 5290 5290 0
44 20250418 194500 21246355262 5290 5290 5290 5290 0
45 20250418 194400 21246355262 5290 5290 5290 5290 0
46 20250418 194300 21246355262 5290 5290 5290 5290 0
47 20250418 194200 21246355262 5290 5290 5290 5290 0
48 20250418 194100 21246355262 5290 5290 5290 5290 0
49 20250418 194000 21246355262 5290 5290 5290 5290 0
50 20250418 193900 21246355262 5290 5290 5290 5290 0
51 20250418 193800 21246355262 5290 5290 5290 5290 0
52 20250418 193700 21246355262 5290 5290 5290 5290 0
53 20250418 193600 21246355262 5290 5290 5290 5290 0
54 20250418 193500 21246355262 5290 5290 5290 5290 0
55 20250418 193400 21246355262 5290 5290 5290 5290 0
56 20250418 193300 21246355262 5290 5290 5290 5290 0
57 20250418 193200 21246355262 5290 5290 5290 5290 0
58 20250418 193100 21246355262 5290 5290 5290 5290 0
59 20250418 193000 21246355262 5290 5290 5290 5290 0
60 20250418 192900 21246355262 5290 5290 5290 5290 0
61 20250418 192800 21246355262 5290 5290 5290 5290 0
62 20250418 192700 21246355262 5290 5290 5290 5290 18613
63 20250418 192600 21246355262 5290 5290 5290 5290 0
64 20250418 192500 21246355262 5290 5290 5290 5290 0
65 20250418 192400 21246355262 5290 5290 5290 5290 0
66 20250418 192300 21246355262 5290 5290 5290 5290 0
67 20250418 192200 21246355262 5290 5290 5290 5290 0
68 20250418 192100 21246355262 5290 5290 5290 5290 0
69 20250418 192000 21246355262 5290 5290 5290 5290 0
70 20250418 191900 21246355262 5290 5290 5290 5290 0
71 20250418 191800 21246355262 5290 5290 5290 5290 0
72 20250418 191700 21246355262 5290 5290 5290 5290 0
73 20250418 191600 21246355262 5290 5290 5290 5290 0
74 20250418 191500 21246355262 5290 5290 5290 5290 0
75 20250418 191400 21246355262 5290 5290 5290 5290 0
76 20250418 191300 21246355262 5290 5290 5290 5290 0
77 20250418 191200 21246355262 5290 5290 5290 5290 0
78 20250418 191100 21246355262 5290 5290 5290 5290 0
79 20250418 191000 21246355262 5290 5290 5290 5290 0
80 20250418 190900 21246355262 5290 5290 5290 5290 0
81 20250418 190800 21246355262 5290 5290 5290 5290 0
82 20250418 190700 21246355262 5290 5290 5290 5290 0
83 20250418 190600 21246355262 5290 5290 5290 5290 0
84 20250418 190500 21246355262 5290 5290 5290 5290 0
85 20250418 190400 21246355262 5290 5290 5290 5290 0
86 20250418 190300 21246355262 5290 5290 5290 5290 0
87 20250418 190200 21246355262 5290 5290 5290 5290 0
88 20250418 190100 21246355262 5290 5290 5290 5290 0
89 20250418 190000 21246355262 5290 5290 5290 5290 0
90 20250418 185900 21246355262 5290 5290 5290 5290 0
91 20250418 185800 21246355262 5290 5290 5290 5290 0
92 20250418 185700 21246355262 5290 5290 5290 5290 18613
93 20250418 185600 21246355262 5290 5290 5290 5290 0
94 20250418 185500 21246355262 5290 5290 5290 5290 0
95 20250418 185400 21246355262 5290 5290 5290 5290 0
96 20250418 185300 21246355262 5290 5290 5290 5290 0
97 20250418 185200 21246355262 5290 5290 5290 5290 0
98 20250418 185100 21246355262 5290 5290 5290 5290 0
99 20250418 185000 21246355262 5290 5290 5290 5290 0
100 20250418 184900 21246355262 5290 5290 5290 5290 0
101 20250418 184800 21246355262 5290 5290 5290 5290 0
102 20250418 184700 21246355262 5290 5290 5290 5290 0
103 20250418 184600 21246355262 5290 5290 5290 5290 0
104 20250418 184500 21246355262 5290 5290 5290 5290 0
105 20250418 184400 21246355262 5290 5290 5290 5290 0
106 20250418 184300 21246355262 5290 5290 5290 5290 0
107 20250418 184200 21246355262 5290 5290 5290 5290 0
108 20250418 184100 21246355262 5290 5290 5290 5290 0
109 20250418 184000 21246355262 5290 5290 5290 5290 0
110 20250418 183900 21246355262 5290 5290 5290 5290 0
111 20250418 183800 21246355262 5290 5290 5290 5290 0
112 20250418 183700 21246355262 5290 5290 5290 5290 0
113 20250418 183600 21246355262 5290 5290 5290 5290 0
114 20250418 183500 21246355262 5290 5290 5290 5290 0
115 20250418 183400 21246355262 5290 5290 5290 5290 0
116 20250418 183300 21246355262 5290 5290 5290 5290 0
117 20250418 183200 21246355262 5290 5290 5290 5290 0
118 20250418 183100 21246355262 5290 5290 5290 5290 0
119 20250418 183000 21246355262 5290 5290 5290 5290 0
120 20250418 182900 21246355262 5290 5290 5290 5290 0
121 20250418 182800 21246355262 5290 5290 5290 5290 0
122 20250418 182700 21246355262 5290 5290 5290 5290 18613
123 20250418 182600 21246355262 5290 5290 5290 5290 0
124 20250418 182500 21246355262 5290 5290 5290 5290 0
125 20250418 182400 21246355262 5290 5290 5290 5290 0
126 20250418 182300 21246355262 5290 5290 5290 5290 0
127 20250418 182200 21246355262 5290 5290 5290 5290 0
128 20250418 182100 21246355262 5290 5290 5290 5290 0
129 20250418 182000 21246355262 5290 5290 5290 5290 0
130 20250418 181900 21246355262 5290 5290 5290 5290 0
131 20250418 181800 21246355262 5290 5290 5290 5290 0
132 20250418 181700 21246355262 5290 5290 5290 5290 0
133 20250418 181600 21246355262 5290 5290 5290 5290 0
134 20250418 181500 21246355262 5290 5290 5290 5290 0
135 20250418 181400 21246355262 5290 5290 5290 5290 0
136 20250418 181300 21246355262 5290 5290 5290 5290 0
137 20250418 181200 21246355262 5290 5290 5290 5290 0
138 20250418 181100 21246355262 5290 5290 5290 5290 0
139 20250418 181000 21246355262 5290 5290 5290 5290 0
140 20250418 180900 21246355262 5290 5290 5290 5290 0
141 20250418 180800 21246355262 5290 5290 5290 5290 0
142 20250418 180700 21246355262 5290 5290 5290 5290 0
143 20250418 180600 21246355262 5290 5290 5290 5290 0
144 20250418 180500 21246355262 5290 5290 5290 5290 0
145 20250418 180400 21246355262 5290 5290 5290 5290 0
146 20250418 180300 21246355262 5290 5290 5290 5290 0
147 20250418 180200 21246355262 5290 5290 5290 5290 0
148 20250418 180100 21246355262 5290 5290 5290 5290 0
149 20250418 180000 21246355262 5290 5290 5290 5290 0
150 20250418 175900 21246355262 5290 5290 5290 5290 0
151 20250418 175800 21246355262 5290 5290 5290 5290 0
152 20250418 175700 21246355262 5290 5290 5290 5290 18613
153 20250418 175600 21246355262 5290 5290 5290 5290 0
154 20250418 175500 21246355262 5290 5290 5290 5290 0
155 20250418 175400 21246355262 5290 5290 5290 5290 0
156 20250418 175300 21246355262 5290 5290 5290 5290 0
157 20250418 175200 21246355262 5290 5290 5290 5290 0
158 20250418 175100 21246355262 5290 5290 5290 5290 0
159 20250418 175000 21246355262 5290 5290 5290 5290 0
160 20250418 174900 21246355262 5290 5290 5290 5290 0
161 20250418 174800 21246355262 5290 5290 5290 5290 0
162 20250418 174700 21246355262 5290 5290 5290 5290 0
163 20250418 174600 21246355262 5290 5290 5290 5290 0
164 20250418 174500 21246355262 5290 5290 5290 5290 0
165 20250418 174400 21246355262 5290 5290 5290 5290 0
166 20250418 174300 21246355262 5290 5290 5290 5290 0
167 20250418 174200 21246355262 5290 5290 5290 5290 0
168 20250418 174100 21246355262 5290 5290 5290 5290 0
169 20250418 174000 21246355262 5290 5290 5290 5290 0
170 20250418 173900 21246355262 5290 5290 5290 5290 0
171 20250418 173800 21246355262 5290 5290 5290 5290 0
172 20250418 173700 21246355262 5290 5290 5290 5290 0
173 20250418 173600 21246355262 5290 5290 5290 5290 0
174 20250418 173500 21246355262 5290 5290 5290 5290 0
175 20250418 173400 21246355262 5290 5290 5290 5290 0
176 20250418 173300 21246355262 5290 5290 5290 5290 0
177 20250418 173200 21246355262 5290 5290 5290 5290 0
178 20250418 173100 21246355262 5290 5290 5290 5290 0
179 20250418 173000 21246355262 5290 5290 5290 5290 0
180 20250418 172900 21246355262 5290 5290 5290 5290 0
181 20250418 172800 21246355262 5290 5290 5290 5290 0
182 20250418 172700 21246355262 5290 5290 5290 5290 18613
183 20250418 172600 21246355262 5290 5290 5290 5290 0
184 20250418 172500 21246355262 5290 5290 5290 5290 0
185 20250418 172400 21246355262 5290 5290 5290 5290 0
186 20250418 172300 21246355262 5290 5290 5290 5290 0
187 20250418 172200 21246355262 5290 5290 5290 5290 0
188 20250418 172100 21246355262 5290 5290 5290 5290 0
189 20250418 172000 21246355262 5290 5290 5290 5290 0
190 20250418 171900 21246355262 5290 5290 5290 5290 0
191 20250418 171800 21246355262 5290 5290 5290 5290 0
192 20250418 171700 21246355262 5290 5290 5290 5290 0
193 20250418 171600 21246355262 5290 5290 5290 5290 0
194 20250418 171500 21246355262 5290 5290 5290 5290 0
195 20250418 171400 21246355262 5290 5290 5290 5290 0
196 20250418 171300 21246355262 5290 5290 5290 5290 0
197 20250418 171200 21246355262 5290 5290 5290 5290 0
198 20250418 171100 21246355262 5290 5290 5290 5290 0
199 20250418 171000 21246355262 5290 5290 5290 5290 0
200 20250418 170900 21246355262 5290 5290 5290 5290 0
201 20250418 170800 21246355262 5290 5290 5290 5290 0
202 20250418 170700 21246355262 5290 5290 5290 5290 0
203 20250418 170600 21246355262 5290 5290 5290 5290 0
204 20250418 170500 21246355262 5290 5290 5290 5290 0
205 20250418 170400 21246355262 5290 5290 5290 5290 0
206 20250418 170300 21246355262 5290 5290 5290 5290 0
207 20250418 170200 21246355262 5290 5290 5290 5290 0
208 20250418 170100 21246355262 5290 5290 5290 5290 0
209 20250418 170000 21246355262 5290 5290 5290 5290 0
210 20250418 165900 21246355262 5290 5290 5290 5290 0
211 20250418 165800 21246355262 5290 5290 5290 5290 0
212 20250418 165700 21246355262 5290 5290 5290 5290 18613
213 20250418 165600 21246355262 5290 5290 5290 5290 0
214 20250418 165500 21246355262 5290 5290 5290 5290 0
215 20250418 165400 21246355262 5290 5290 5290 5290 0
216 20250418 165300 21246355262 5290 5290 5290 5290 0
217 20250418 165200 21246355262 5290 5290 5290 5290 0
218 20250418 165100 21246355262 5290 5290 5290 5290 0
219 20250418 165000 21246355262 5290 5290 5290 5290 0
220 20250418 164900 21246355262 5290 5290 5290 5290 0
221 20250418 164800 21246355262 5290 5290 5290 5290 0
222 20250418 164700 21246355262 5290 5290 5290 5290 0
223 20250418 164600 21246355262 5290 5290 5290 5290 0
224 20250418 164500 21246355262 5290 5290 5290 5290 0
225 20250418 164400 21246355262 5290 5290 5290 5290 0
226 20250418 164300 21246355262 5290 5290 5290 5290 0
227 20250418 164200 21246355262 5290 5290 5290 5290 0
228 20250418 164100 21246355262 5290 5290 5290 5290 0
229 20250418 164000 21246355262 5290 5290 5290 5290 0
230 20250418 163900 21246355262 5290 5290 5290 5290 0
231 20250418 163800 21246355262 5290 5290 5290 5290 0
232 20250418 163700 21246355262 5290 5290 5290 5290 0
233 20250418 163600 21246355262 5290 5290 5290 5290 0
234 20250418 163500 21246355262 5290 5290 5290 5290 0
235 20250418 163400 21246355262 5290 5290 5290 5290 0
236 20250418 163300 21246355262 5290 5290 5290 5290 0
237 20250418 163200 21246355262 5290 5290 5290 5290 0
238 20250418 163100 21246355262 5290 5290 5290 5290 0
239 20250418 163000 21246355262 5290 5290 5290 5290 0
240 20250418 162900 21246355262 5290 5290 5290 5290 0
241 20250418 162800 21246355262 5290 5290 5290 5290 0
242 20250418 162700 21246355262 5290 5290 5290 5290 18613
243 20250418 162600 21246355262 5290 5290 5290 5290 0
244 20250418 162500 21246355262 5290 5290 5290 5290 0
245 20250418 162400 21246355262 5290 5290 5290 5290 0
246 20250418 162300 21246355262 5290 5290 5290 5290 0
247 20250418 162200 21246355262 5290 5290 5290 5290 0
248 20250418 162100 21246355262 5290 5290 5290 5290 0
249 20250418 162000 21246355262 5290 5290 5290 5290 0
250 20250418 161900 21246355262 5290 5290 5290 5290 0
251 20250418 161800 21246355262 5290 5290 5290 5290 0
252 20250418 161700 21246355262 5290 5290 5290 5290 0
253 20250418 161600 21246355262 5290 5290 5290 5290 0
254 20250418 161500 21246355262 5290 5290 5290 5290 0
255 20250418 161400 21246355262 5290 5290 5290 5290 0
256 20250418 161300 21246355262 5290 5290 5290 5290 0
257 20250418 161200 21246355262 5290 5290 5290 5290 0
258 20250418 161100 21246355262 5290 5290 5290 5290 0
259 20250418 161000 21246355262 5290 5290 5290 5290 0
260 20250418 160900 21246355262 5290 5290 5290 5290 0
261 20250418 160800 21246355262 5290 5290 5290 5290 0
262 20250418 160700 21246355262 5290 5290 5290 5290 0
263 20250418 160600 21246355262 5290 5290 5290 5290 0
264 20250418 160500 21246355262 5290 5290 5290 5290 0
265 20250418 160400 21246355262 5290 5290 5290 5290 0
266 20250418 160300 21246355262 5290 5290 5290 5290 0
267 20250418 160200 21246355262 5290 5290 5290 5290 0
268 20250418 160100 21246355262 5290 5290 5290 5290 0
269 20250418 160000 21246355262 5290 5290 5290 5290 0
270 20250418 155900 21246355262 5290 5290 5290 5290 0
271 20250418 155800 21246355262 5290 5290 5290 5290 0
272 20250418 155700 21246355262 5290 5290 5290 5290 18613
273 20250418 155600 21246355262 5290 5290 5290 5290 0
274 20250418 155500 21246355262 5290 5290 5290 5290 0
275 20250418 155400 21246355262 5290 5290 5290 5290 0
276 20250418 155300 21246355262 5290 5290 5290 5290 0
277 20250418 155200 21246355262 5290 5290 5290 5290 0
278 20250418 155100 21246355262 5290 5290 5290 5290 0
279 20250418 155000 21246355262 5290 5290 5290 5290 0
280 20250418 154900 21246355262 5290 5290 5290 5290 0
281 20250418 154800 21246355262 5290 5290 5290 5290 0
282 20250418 154700 21246355262 5290 5290 5290 5290 0
283 20250418 154600 21246355262 5290 5290 5290 5290 0
284 20250418 154500 21246355262 5290 5290 5290 5290 0
285 20250418 154400 21246355262 5290 5290 5290 5290 0
286 20250418 154300 21246355262 5290 5290 5290 5290 0
287 20250418 154200 21246355262 5290 5290 5290 5290 0
288 20250418 154100 21246355262 5290 5290 5290 5290 0
289 20250418 154000 21246355262 5290 5290 5290 5290 0
290 20250418 153900 21246355262 5290 5290 5290 5290 0
291 20250418 153800 21246355262 5290 5290 5290 5290 0
292 20250418 153700 21246355262 5290 5290 5290 5290 0
293 20250418 153600 21246355262 5290 5290 5290 5290 0
294 20250418 153500 21246355262 5290 5290 5290 5290 0
295 20250418 153400 21246355262 5290 5290 5290 5290 0
296 20250418 153300 21246355262 5290 5290 5290 5290 0
297 20250418 153200 21246355262 5290 5290 5290 5290 0
298 20250418 153100 21246355262 5290 5290 5290 5290 0
299 20250418 153000 21246355262 5290 5290 5290 5290 18613
300 20250418 152900 21147892492 5300 5300 5300 5300 0
301 20250418 152800 21147892492 5300 5300 5300 5300 0
302 20250418 152700 21147892492 5300 5300 5300 5300 0
303 20250418 152600 21147892492 5300 5300 5300 5300 0
304 20250418 152500 21147892492 5300 5300 5300 5300 0
305 20250418 152400 21147892492 5300 5300 5300 5300 0
306 20250418 152300 21147892492 5300 5300 5300 5300 0
307 20250418 152200 21147892492 5300 5300 5300 5300 0
308 20250418 152100 21147892492 5300 5300 5300 5300 0
309 20250418 152000 21147892492 5300 5300 5300 5300 0
310 20250418 151900 21147892492 5300 5300 5340 5240 10773
311 20250418 151800 21090930192 5300 5310 5310 5270 8554
312 20250418 151700 21045731742 5310 5320 5320 5300 3990
313 20250418 151600 21024538912 5320 5310 5330 5310 3469
314 20250418 151500 21006064862 5310 5320 5320 5310 2192
315 20250418 151400 20994418042 5310 5330 5330 5310 6211
316 20250418 151300 20961340122 5330 5340 5340 5320 3968
317 20250418 151200 20940177002 5340 5330 5340 5320 5060
318 20250418 151100 20913221112 5320 5320 5330 5320 1714
319 20250418 151000 20904099902 5320 5330 5330 5320 1061
320 20250418 150900 20898453412 5330 5320 5330 5320 1646
321 20250418 150800 20889681802 5330 5310 5330 5310 3032
322 20250418 150700 20873554242 5310 5280 5310 5280 1636
323 20250418 150600 20864892322 5270 5310 5320 5260 23702
324 20250418 150500 20739598762 5320 5320 5330 5310 4730
325 20250418 150400 20714461882 5330 5320 5340 5310 1453
326 20250418 150300 20706724342 5320 5330 5330 5310 2552
327 20250418 150200 20693143247 5330 5340 5340 5330 4702
328 20250418 150100 20668063007 5340 5340 5350 5340 1478
329 20250418 150000 20660170117 5340 5320 5340 5320 1800
330 20250418 145900 20650565367 5330 5330 5330 5320 2261
331 20250418 145800 20638529057 5330 5340 5340 5320 3789
332 20250418 145700 20618350577 5340 5330 5340 5330 872
333 20250418 145600 20613702337 5340 5340 5340 5320 2142
334 20250418 145500 20602287437 5340 5340 5350 5330 1408
335 20250418 145400 20594772087 5340 5340 5340 5330 762
336 20250418 145300 20590707487 5330 5340 5340 5330 5257
337 20250418 145200 20562645647 5340 5340 5340 5330 676
338 20250418 145100 20559042487 5340 5350 5350 5320 3792
339 20250418 145000 20538798347 5350 5330 5350 5330 864
340 20250418 144900 20534189287 5340 5350 5360 5330 4036
341 20250418 144800 20512611987 5350 5360 5360 5320 2229
342 20250418 144700 20500725157 5350 5340 5360 5330 3295
343 20250418 144600 20483131037 5360 5340 5360 5320 2192
344 20250418 144500 20471420627 5330 5340 5340 5320 232
345 20250418 144400 20470182997 5340 5370 5370 5330 9559
346 20250418 144300 20419089957 5360 5360 5390 5350 5457
347 20250418 144200 20389799622 5370 5360 5390 5360 9526
348 20250418 144100 20338614622 5370 5340 5370 5340 6520
349 20250418 144000 20303705622 5330 5320 5340 5320 6755
350 20250418 143900 20267679117 5330 5320 5330 5300 9417
351 20250418 143800 20217624197 5340 5330 5340 5320 1791
352 20250418 143700 20208091457 5340 5320 5340 5310 461
353 20250418 143600 20205635097 5320 5360 5360 5320 8881
354 20250418 143500 20158243637 5360 5360 5360 5340 5524
355 20250418 143400 20128684707 5360 5310 5360 5310 3911
356 20250418 143300 20107795917 5320 5360 5360 5320 11382
357 20250418 143200 20046970767 5360 5350 5380 5350 5685
358 20250418 143100 20016479497 5360 5330 5360 5300 8884
359 20250418 143000 19968968927 5330 5310 5350 5300 12153
360 20250418 142900 19904243827 5320 5310 5320 5300 2693
361 20250418 142800 19889943527 5310 5280 5310 5280 1695
362 20250418 142700 19880982467 5280 5310 5320 5270 1992
363 20250418 142600 19870419447 5310 5270 5310 5270 2021
364 20250418 142500 19859707387 5270 5300 5300 5270 1945
365 20250418 142400 19849424167 5300 5300 5300 5300 1
366 20250418 142300 19849418867 5310 5320 5330 5300 3638
367 20250418 142200 19830089497 5320 5310 5320 5310 556
368 20250418 142100 19827134327 5320 5310 5320 5300 2127
369 20250418 142000 19815824727 5300 5290 5310 5290 1806
370 20250418 141900 19806261907 5290 5300 5300 5280 486
371 20250418 141800 19803695607 5300 5290 5305 5280 5198
372 20250418 141700 19776184987 5280 5260 5280 5260 2320
373 20250418 141600 19763966557 5260 5260 5260 5250 364
374 20250418 141500 19762053987 5270 5270 5270 5250 5531
375 20250418 141400 19733015797 5250 5250 5270 5220 6735
376 20250418 141300 19697799527 5270 5300 5300 5220 11325
377 20250418 141200 19638296657 5310 5290 5310 5280 1044
378 20250418 141100 19632776117 5280 5310 5310 5280 7494
379 20250418 141000 19593076947 5310 5340 5340 5310 11148
380 20250418 140900 19533755357 5330 5330 5340 5320 1233
381 20250418 140800 19527171977 5340 5330 5340 5320 6461
382 20250418 140700 19492730807 5330 5330 5330 5330 601
383 20250418 140600 19489527477 5310 5350 5350 5310 16903
384 20250418 140500 19399623267 5340 5350 5350 5340 421
385 20250418 140400 19397370927 5350 5350 5350 5350 3283
386 20250418 140300 19379806877 5350 5320 5350 5310 2939
387 20250418 140200 19364133327 5310 5340 5340 5310 2012
388 20250418 140100 19353423927 5340 5325 5340 5320 560
389 20250418 140000 19350443157 5325 5320 5340 5320 2841
390 20250418 135900 19335294207 5340 5330 5350 5320 8815
391 20250418 135800 19288246577 5350 5320 5350 5320 4369
392 20250418 135700 19264926207 5330 5310 5330 5310 2871
393 20250418 135600 19249656857 5300 5310 5310 5300 655
394 20250418 135500 19246185247 5310 5290 5310 5290 402
395 20250418 135400 19244054657 5290 5300 5300 5270 2314
396 20250418 135300 19231848847 5300 5310 5310 5280 5190
397 20250418 135200 19204411837 5310 5290 5310 5290 1061
398 20250418 135100 19198796227 5310 5290 5310 5290 410
399 20250418 135000 19196627307 5310 5310 5310 5290 630
400 20250418 134900 19193290527 5310 5290 5310 5280 821
401 20250418 134800 19188951317 5290 5280 5300 5280 1439
402 20250418 134700 19181339117 5280 5280 5290 5270 2871
403 20250418 134600 19166188557 5290 5270 5330 5270 1600
404 20250418 134500 19157734707 5270 5310 5310 5270 4473
405 20250418 134400 19134096017 5310 5320 5320 5310 96
406 20250418 134300 19133586217 5330 5300 5330 5290 987
407 20250418 134200 19128352952 5290 5290 5300 5280 1519
408 20250418 134100 19120328422 5300 5310 5310 5290 629
409 20250418 134000 19117000052 5320 5320 5320 5290 1011
410 20250418 133900 19111627322 5320 5310 5320 5310 1779
411 20250418 133800 19102170222 5310 5310 5320 5310 1008
412 20250418 133700 19096817722 5320 5320 5340 5320 2389
413 20250418 133600 19084099412 5320 5350 5350 5320 4185
414 20250418 133500 19061737862 5340 5340 5350 5320 5160
415 20250418 133400 19034186202 5340 5290 5340 5280 3097
416 20250418 133300 19017739182 5300 5270 5300 5270 1330
417 20250418 133200 19010698677 5270 5280 5280 5270 371
418 20250418 133100 19008742737 5270 5280 5290 5270 1797
419 20250418 133000 18999259577 5280 5290 5290 5280 2428
420 20250418 132900 18986422677 5290 5290 5290 5280 1484
421 20250418 132800 18978572327 5300 5290 5300 5290 572
422 20250418 132700 18975540897 5300 5325 5325 5300 2782
423 20250418 132600 18960744342 5320 5340 5340 5320 1346
424 20250418 132500 18953581772 5330 5330 5340 5330 2736
425 20250418 132400 18938984407 5340 5310 5350 5310 1967
426 20250418 132300 18928517467 5310 5290 5310 5290 1394
427 20250418 132200 18921137097 5290 5300 5300 5280 2215
428 20250418 132100 18909421767 5300 5300 5310 5300 131
429 20250418 132000 18908727117 5310 5290 5320 5290 224
430 20250418 131900 18907537697 5310 5280 5320 5280 686
431 20250418 131800 18903914437 5280 5300 5300 5280 3460
432 20250418 131700 18885606407 5300 5300 5320 5300 2636
433 20250418 131600 18871635567 5300 5310 5310 5300 1174
434 20250418 131500 18865407447 5300 5320 5330 5300 1985
435 20250418 131400 18854853797 5320 5330 5330 5320 2002
436 20250418 131300 18844192767 5330 5330 5330 5300 7274
437 20250418 131200 18805556137 5330 5350 5350 5330 3574
438 20250418 131100 18786475367 5350 5340 5360 5340 1660
439 20250418 131000 18777595137 5340 5340 5360 5330 2452
440 20250418 130900 18764482217 5340 5310 5340 5300 6220
441 20250418 130800 18731417407 5310 5350 5350 5310 2572
442 20250418 130700 18717730367 5340 5350 5350 5330 1144
443 20250418 130600 18711618857 5360 5340 5360 5340 2241
444 20250418 130500 18699650057 5340 5360 5380 5330 5743
445 20250418 130400 18668891707 5360 5370 5380 5360 3064
446 20250418 130300 18652426367 5370 5360 5380 5360 6582
447 20250418 130200 18617030147 5360 5380 5380 5350 5505
448 20250418 130100 18587495157 5380 5380 5400 5360 8984
449 20250418 130000 18539165967 5370 5400 5430 5370 23655
450 20250418 125900 18411310927 5400 5350 5420 5340 14691
451 20250418 125800 18332248377 5350 5340 5370 5330 22334
452 20250418 125700 18212596587 5340 5300 5350 5300 10879
453 20250418 125600 18154542017 5300 5310 5310 5290 715
454 20250418 125500 18150754457 5310 5310 5320 5280 754
455 20250418 125400 18146759147 5270 5290 5330 5270 5338
456 20250418 125300 18118532137 5290 5280 5300 5280 3007
457 20250418 125200 18102602907 5280 5270 5280 5270 443
458 20250418 125100 18100267287 5280 5280 5320 5280 10307
459 20250418 125000 18045559827 5280 5290 5290 5280 114
460 20250418 124900 18044957277 5290 5260 5290 5260 825
461 20250418 124800 18040598017 5260 5250 5260 5240 3450
462 20250418 124700 18022489377 5250 5250 5250 5250 1681
463 20250418 124600 18013664127 5260 5240 5270 5240 2037
464 20250418 124500 18002989917 5240 5260 5260 5240 5572
465 20250418 124400 17973751407 5260 5275 5275 5250 4866
466 20250418 124300 17948164552 5280 5270 5280 5270 409
467 20250418 124200 17946009097 5270 5270 5280 5260 867
468 20250418 124100 17941439557 5280 5280 5280 5260 16
469 20250418 124000 17941355177 5260 5280 5290 5260 1023
470 20250418 123900 17935967837 5280 5290 5290 5270 952
471 20250418 123800 17930944687 5300 5310 5310 5290 244
472 20250418 123700 17929650567 5310 5300 5310 5280 141
473 20250418 123600 17928905057 5310 5270 5310 5270 1569
474 20250418 123500 17920586357 5300 5280 5300 5260 1683
475 20250418 123400 17911716347 5280 5310 5310 5280 251
476 20250418 123300 17910385057 5310 5290 5310 5290 1639
477 20250418 123200 17901710967 5290 5290 5320 5290 566
478 20250418 123100 17898716747 5320 5310 5320 5290 1095
479 20250418 123000 17892916847 5310 5300 5320 5300 1240
480 20250418 122900 17886341287 5320 5310 5320 5290 674
481 20250418 122800 17882763817 5300 5260 5300 5260 2409
482 20250418 122700 17870049827 5260 5310 5320 5250 12302
483 20250418 122600 17805134577 5300 5320 5320 5300 2026
484 20250418 122500 17794383777 5330 5320 5330 5310 1061
485 20250418 122400 17788741192 5330 5320 5330 5300 868
486 20250418 122300 17784125832 5310 5330 5330 5310 2337
487 20250418 122200 17771702792 5310 5330 5330 5300 1363
488 20250418 122100 17764465302 5320 5330 5330 5320 2750
489 20250418 122000 17749832182 5330 5330 5330 5330 1063
490 20250418 121900 17744166392 5340 5330 5340 5320 1188
491 20250418 121800 17737842127 5340 5330 5340 5330 1914
492 20250418 121700 17727636812 5330 5340 5340 5330 2861
493 20250418 121600 17712377252 5340 5340 5350 5330 1756
494 20250418 121500 17702999052 5340 5340 5360 5340 1509
495 20250418 121400 17694928612 5350 5360 5360 5340 1507
496 20250418 121300 17686864462 5350 5345 5360 5320 4136
497 20250418 121200 17664789982 5345 5380 5380 5330 3148
498 20250418 121100 17647946102 5380 5400 5410 5360 9332
499 20250418 121000 17597649672 5400 5380 5420 5370 8157
500 20250418 120900 17553574992 5390 5350 5410 5350 10937
501 20250418 120800 17494574142 5340 5360 5360 5320 9085
502 20250418 120700 17446047012 5370 5390 5390 5370 6815
503 20250418 120600 17409347792 5390 5380 5400 5360 5955
504 20250418 120500 17377322012 5370 5360 5410 5360 12342
505 20250418 120400 17310823902 5360 5330 5380 5330 23163
506 20250418 120300 17186622602 5320 5300 5350 5300 4514
507 20250418 120200 17162587722 5300 5320 5320 5300 2395
508 20250418 120100 17149868952 5330 5300 5330 5300 3888
509 20250418 120000 17129170072 5310 5280 5340 5280 8331
510 20250418 115900 17084917332 5280 5290 5290 5270 640
511 20250418 115800 17081538692 5290 5270 5310 5270 2804
512 20250418 115700 17066725312 5270 5260 5270 5260 1095
513 20250418 115600 17060960512 5250 5260 5260 5250 1612
514 20250418 115500 17052496952 5260 5260 5260 5220 8014
515 20250418 115400 17010584892 5250 5250 5260 5250 63
516 20250418 115300 17010254022 5250 5230 5250 5230 1120
517 20250418 115200 17004376402 5230 5240 5240 5230 297
518 20250418 115100 17002820767 5240 5250 5250 5240 2044
519 20250418 115000 16992107467 5250 5270 5270 5250 992
520 20250418 114900 16986896467 5270 5240 5270 5230 3454
521 20250418 114800 16968789257 5240 5260 5260 5230 3294
522 20250418 114700 16951518987 5260 5270 5270 5250 2322
523 20250418 114600 16939312687 5270 5260 5270 5260 340
524 20250418 114500 16937523997 5260 5240 5270 5230 4900
525 20250418 114400 16911799757 5240 5240 5250 5230 3043
526 20250418 114300 16895853527 5240 5260 5260 5240 2404
527 20250418 114200 16883220657 5260 5240 5260 5230 1647
528 20250418 114100 16874582327 5230 5250 5270 5230 4502
529 20250418 114000 16851014817 5230 5230 5250 5230 3866
530 20250418 113900 16830782387 5250 5250 5250 5230 3662
531 20250418 113800 16811606907 5230 5240 5270 5230 8328
532 20250418 113700 16768012517 5260 5270 5290 5240 10835
533 20250418 113600 16711084537 5260 5300 5300 5260 6575
534 20250418 113500 16676406427 5300 5290 5310 5280 4779
535 20250418 113400 16651129737 5290 5330 5330 5290 5731
536 20250418 113300 16620755507 5340 5310 5350 5310 3617
537 20250418 113200 16601485447 5300 5310 5310 5300 2739
538 20250418 113100 16586952397 5310 5330 5330 5310 5755
539 20250418 113000 16556349117 5330 5340 5350 5330 4946
540 20250418 112900 16529968597 5340 5350 5350 5340 4615
541 20250418 112800 16505285967 5360 5360 5360 5350 2825
542 20250418 112700 16490145387 5360 5370 5370 5360 1470
543 20250418 112600 16482264417 5350 5360 5380 5340 4622
544 20250418 112500 16457469497 5360 5340 5360 5340 1330
545 20250418 112400 16450348557 5340 5340 5340 5310 4738
546 20250418 112300 16425119227 5330 5350 5350 5330 4446
547 20250418 112200 16401421927 5350 5360 5360 5310 7853
548 20250418 112100 16359512417 5370 5330 5370 5300 7060
549 20250418 112000 16321891927 5330 5310 5330 5290 6820
550 20250418 111900 16285670037 5310 5320 5360 5290 20154
551 20250418 111800 16178699857 5320 5320 5360 5300 13157
552 20250418 111700 16108754847 5320 5370 5390 5310 39669
553 20250418 111600 15896820147 5370 5410 5410 5360 29134
554 20250418 111500 15739927922 5410 5430 5450 5400 5771
555 20250418 111400 15708701752 5430 5450 5460 5420 15482
556 20250418 111300 15624484592 5450 5490 5510 5450 24754
557 20250418 111200 15488882832 5480 5470 5540 5440 62123
558 20250418 111100 15146854252 5470 5450 5480 5440 10768
559 20250418 111000 15088021452 5460 5440 5480 5430 11668
560 20250418 110900 15024340322 5450 5460 5460 5440 5442
561 20250418 110800 14994678822 5460 5460 5480 5450 5463
562 20250418 110700 14964823742 5460 5460 5480 5450 2923
563 20250418 110600 14948856822 5460 5430 5480 5420 14397
564 20250418 110500 14870313672 5410 5420 5440 5410 6478
565 20250418 110400 14835179802 5430 5440 5440 5400 7201
566 20250418 110300 14796135862 5430 5460 5460 5420 10755
567 20250418 110200 14737708417 5460 5420 5470 5420 7180
568 20250418 110100 14698527197 5420 5390 5430 5390 3921
569 20250418 110000 14677299447 5410 5440 5440 5380 15099
570 20250418 105900 14595799867 5420 5400 5450 5400 9915
571 20250418 105800 14542052207 5400 5420 5440 5380 21972
572 20250418 105700 14423463447 5430 5450 5470 5420 23341
573 20250418 105600 14296445397 5460 5450 5490 5450 9989
574 20250418 105500 14241874887 5480 5510 5520 5420 32706
575 20250418 105400 14062833377 5520 5490 5560 5490 44057
576 20250418 105300 13819413907 5500 5470 5520 5470 29028
577 20250418 105200 13659943787 5480 5540 5600 5460 152313
578 20250418 105100 12814225537 5530 5390 5540 5380 107730
579 20250418 105000 12224293372 5380 5360 5380 5330 8631
580 20250418 104900 12178019032 5340 5300 5360 5280 15767
581 20250418 104800 12094436492 5300 5280 5330 5280 5999
582 20250418 104700 12062591502 5280 5340 5340 5270 14702
583 20250418 104600 11984492222 5350 5380 5380 5340 4872
584 20250418 104500 11958428332 5380 5385 5385 5350 10531
585 20250418 104400 11901872242 5390 5350 5390 5330 18119
586 20250418 104300 11804880547 5340 5390 5390 5340 14285
587 20250418 104200 11728292647 5390 5400 5400 5350 13943
588 20250418 104100 11653376582 5400 5420 5420 5370 44328
589 20250418 104000 11413852312 5410 5340 5440 5320 26948
590 20250418 103900 11268604792 5330 5310 5350 5300 10668
591 20250418 103800 11211806102 5300 5310 5350 5300 5392
592 20250418 103700 11183124052 5320 5300 5370 5300 20542
593 20250418 103600 11073646242 5320 5300 5320 5280 14322
594 20250418 103500 10997749632 5310 5330 5330 5290 14140
595 20250418 103400 10922739402 5330 5320 5350 5320 9103
596 20250418 103300 10874256042 5330 5360 5370 5310 15468
597 20250418 103200 10791782232 5360 5340 5390 5330 16263
598 20250418 103100 10704649742 5330 5370 5380 5310 18775
599 20250418 103000 10604479672 5360 5380 5400 5350 23878
600 20250418 102900 10476286912 5380 5400 5430 5380 29394
601 20250418 102800 10317575092 5400 5380 5430 5370 20066
602 20250418 102700 10209140222 5380 5390 5460 5380 52738
603 20250418 102600 9923138562 5380 5420 5420 5360 29219
604 20250418 102500 9765892937 5420 5440 5490 5390 49431
605 20250418 102400 9497202357 5440 5440 5500 5400 122875
606 20250418 102300 8827230432 5430 5540 5540 5380 180313
607 20250418 102200 7842929697 5540 5310 5540 5270 145786
608 20250418 102100 7055012807 5320 5230 5490 5210 178931
609 20250418 102000 6094961297 5240 5250 5270 5210 19044
610 20250418 101900 5995123817 5260 5210 5330 5160 46714
611 20250418 101800 5749437607 5210 5280 5300 5210 48176
612 20250418 101700 5496489247 5300 5170 5360 5150 101793
613 20250418 101600 4959958727 5170 5170 5210 5110 52193
614 20250418 101500 4689376557 5180 5170 5190 5140 43883
615 20250418 101400 4462322757 5180 5090 5200 5070 33505
616 20250418 101300 4290025127 5100 5070 5130 5050 11301
617 20250418 101200 4232541667 5090 5030 5090 5020 4682
618 20250418 101100 4208850777 5030 5020 5040 5020 3125
619 20250418 101000 4193138087 5040 5010 5070 5010 6397
620 20250418 100900 4160883047 5010 5000 5030 4990 6614
621 20250418 100800 4127767007 4995 4940 4995 4940 6955
622 20250418 100700 4093173897 4950 4930 4950 4915 2557
623 20250418 100600 4080568872 4915 4980 4980 4915 4938
624 20250418 100500 4056133557 4980 4975 4980 4975 114
625 20250418 100400 4055566397 4960 4955 4975 4955 1140
626 20250418 100300 4049912047 4945 4950 4960 4940 1797
627 20250418 100200 4041009805 4950 4975 4975 4900 9639
628 20250418 100100 3993411540 4975 4965 4975 4950 1814
629 20250418 100000 3984413200 4965 5000 5030 4960 4785
630 20250418 095900 3960581865 4995 5010 5020 4975 12117
631 20250418 095800 3900101475 5010 5020 5030 5000 3318
632 20250418 095700 3883458685 5020 5060 5070 5020 6712
633 20250418 095600 3849742765 5070 5030 5080 5030 5320
634 20250418 095500 3822870215 5040 5000 5040 5000 6709
635 20250418 095400 3789186045 5010 5010 5020 4995 3838
636 20250418 095300 3769976275 4995 5040 5040 4990 13185
637 20250418 095200 3703927620 5040 5070 5080 5030 5192
638 20250418 095100 3677743790 5070 5100 5130 5060 21197
639 20250418 095000 3569990330 5100 5140 5150 5080 9115
640 20250418 094900 3523446250 5140 5180 5180 5100 18784
641 20250418 094800 3426799140 5170 5210 5230 5160 17149
642 20250418 094700 3337659920 5200 5190 5220 5170 19987
643 20250418 094600 3233809530 5180 5250 5290 5160 30831
644 20250418 094500 3072846150 5250 5170 5250 5160 33521
645 20250418 094400 2898597140 5200 5200 5220 5120 67026
646 20250418 094300 2551267530 5160 5160 5160 5160 0
647 20250418 094200 2551267530 5160 5160 5160 5160 0
648 20250418 094100 2551267530 5160 5110 5160 5090 39042
649 20250418 094000 2350928225 5110 5080 5140 5060 46027
650 20250418 093900 2116018120 5070 5040 5080 4995 37586
651 20250418 093800 1926575115 5000 4965 5030 4940 23545
652 20250418 093700 1809116580 4965 4930 4965 4925 9992
653 20250418 093600 1759616015 4930 4930 4950 4915 3246
654 20250418 093500 1743613240 4945 4940 4965 4930 5972
655 20250418 093400 1714034600 4940 4930 4950 4925 7784
656 20250418 093300 1675608730 4930 4905 4960 4885 8207
657 20250418 093200 1635130065 4870 4840 4910 4840 7096
658 20250418 093100 1600416320 4840 4870 4875 4840 4314
659 20250418 093000 1579477450 4880 4870 4885 4870 935
660 20250418 092900 1574914490 4885 4850 4885 4850 1026
661 20250418 092800 1569908995 4850 4885 4915 4850 4140
662 20250418 092700 1549743095 4885 4895 4945 4885 6016
663 20250418 092600 1520168475 4885 4930 4935 4880 9095
664 20250418 092500 1475477165 4930 4840 4930 4840 14748
665 20250418 092400 1403600045 4840 4810 4845 4795 1366
666 20250418 092300 1397032760 4825 4785 4875 4785 11026
667 20250418 092200 1343674475 4785 4805 4825 4760 9357
668 20250418 092100 1298843685 4810 4835 4835 4805 10727
669 20250418 092000 1247164070 4835 4875 4915 4835 4375
670 20250418 091900 1225906365 4850 4820 4900 4820 6624
671 20250418 091800 1193637595 4820 4865 4920 4815 23125
672 20250418 091700 1081011250 4865 4940 4950 4865 16657
673 20250418 091600 999357390 4940 4890 5080 4850 75348
674 20250418 091500 625020835 4895 4740 4910 4740 32953
675 20250418 091400 465714155 4730 4745 4770 4730 3704
676 20250418 091300 448142555 4770 4775 4780 4745 2847
677 20250418 091200 434610590 4785 4740 4790 4740 2704
678 20250418 091100 421682465 4740 4725 4740 4725 286
679 20250418 091000 420327165 4725 4750 4750 4715 1958
680 20250418 090900 411079865 4750 4735 4760 4725 1648
681 20250418 090800 403259965 4735 4705 4735 4705 1012
682 20250418 090700 398480030 4705 4745 4790 4705 6805
683 20250418 090600 366286200 4755 4770 4770 4705 4940
684 20250418 090500 342904170 4760 4790 4815 4760 6097
685 20250418 090400 313692130 4790 4790 4795 4740 15337
686 20250418 090300 240520465 4780 4820 4825 4765 9918
687 20250418 090200 192931825 4825 4745 4830 4745 20671
688 20250418 090100 94061225 4750 4675 4750 4675 9665
689 20250418 090000 48532460 4675 4695 4715 4650 10338