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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
028050/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185500,15375127590,18330,18330,18330,18330,107368
20250408,185400,15375127590,18330,18330,18330,18330,0
20250408,185300,15375127590,18330,18330,18330,18330,0
20250408,185200,15375127590,18330,18330,18330,18330,0
20250408,185100,15375127590,18330,18330,18330,18330,0
20250408,185000,15375127590,18330,18330,18330,18330,0
20250408,184900,15375127590,18330,18330,18330,18330,0
20250408,184800,15375127590,18330,18330,18330,18330,0
20250408,184700,15375127590,18330,18330,18330,18330,0
20250408,184600,15375127590,18330,18330,18330,18330,0
20250408,184500,15375127590,18330,18330,18330,18330,0
20250408,184400,15375127590,18330,18330,18330,18330,0
20250408,184300,15375127590,18330,18330,18330,18330,0
20250408,184200,15375127590,18330,18330,18330,18330,0
20250408,184100,15375127590,18330,18330,18330,18330,0
20250408,184000,15375127590,18330,18330,18330,18330,0
20250408,183900,15375127590,18330,18330,18330,18330,0
20250408,183800,15375127590,18330,18330,18330,18330,0
20250408,183700,15375127590,18330,18330,18330,18330,0
20250408,183600,15375127590,18330,18330,18330,18330,0
20250408,183500,15375127590,18330,18330,18330,18330,0
20250408,183400,15375127590,18330,18330,18330,18330,0
20250408,183300,15375127590,18330,18330,18330,18330,0
20250408,183200,15375127590,18330,18330,18330,18330,0
20250408,183100,15375127590,18330,18330,18330,18330,0
20250408,183000,15375127590,18330,18330,18330,18330,0
20250408,182900,15375127590,18330,18330,18330,18330,0
20250408,182800,15375127590,18330,18330,18330,18330,0
20250408,182700,15375127590,18330,18330,18330,18330,0
20250408,182600,15375127590,18330,18330,18330,18330,0
20250408,182500,15375127590,18330,18330,18330,18330,107368
20250408,182400,15375127590,18330,18330,18330,18330,0
20250408,182300,15375127590,18330,18330,18330,18330,0
20250408,182200,15375127590,18330,18330,18330,18330,0
20250408,182100,15375127590,18330,18330,18330,18330,0
20250408,182000,15375127590,18330,18330,18330,18330,0
20250408,181900,15375127590,18330,18330,18330,18330,0
20250408,181800,15375127590,18330,18330,18330,18330,0
20250408,181700,15375127590,18330,18330,18330,18330,0
20250408,181600,15375127590,18330,18330,18330,18330,0
20250408,181500,15375127590,18330,18330,18330,18330,0
20250408,181400,15375127590,18330,18330,18330,18330,0
20250408,181300,15375127590,18330,18330,18330,18330,0
20250408,181200,15375127590,18330,18330,18330,18330,0
20250408,181100,15375127590,18330,18330,18330,18330,0
20250408,181000,15375127590,18330,18330,18330,18330,0
20250408,180900,15375127590,18330,18330,18330,18330,0
20250408,180800,15375127590,18330,18330,18330,18330,0
20250408,180700,15375127590,18330,18330,18330,18330,0
20250408,180600,15375127590,18330,18330,18330,18330,0
20250408,180500,15375127590,18330,18330,18330,18330,0
20250408,180400,15375127590,18330,18330,18330,18330,0
20250408,180300,15375127590,18330,18330,18330,18330,0
20250408,180200,15375127590,18330,18330,18330,18330,0
20250408,180100,15375127590,18330,18330,18330,18330,0
20250408,180000,15375127590,18330,18330,18330,18330,0
20250408,175900,15375127590,18330,18330,18330,18330,0
20250408,175800,15375127590,18330,18330,18330,18330,0
20250408,175700,15375127590,18330,18330,18330,18330,0
20250408,175600,15375127590,18330,18330,18330,18330,0
20250408,175500,15375127590,18330,18330,18330,18330,107368
20250408,175400,15375127590,18330,18330,18330,18330,0
20250408,175300,15375127590,18330,18330,18330,18330,0
20250408,175200,15375127590,18330,18330,18330,18330,0
20250408,175100,15375127590,18330,18330,18330,18330,0
20250408,175000,15375127590,18330,18330,18330,18330,0
20250408,174900,15375127590,18330,18330,18330,18330,0
20250408,174800,15375127590,18330,18330,18330,18330,0
20250408,174700,15375127590,18330,18330,18330,18330,0
20250408,174600,15375127590,18330,18330,18330,18330,0
20250408,174500,15375127590,18330,18330,18330,18330,0
20250408,174400,15375127590,18330,18330,18330,18330,0
20250408,174300,15375127590,18330,18330,18330,18330,0
20250408,174200,15375127590,18330,18330,18330,18330,0
20250408,174100,15375127590,18330,18330,18330,18330,0
20250408,174000,15375127590,18330,18330,18330,18330,0
20250408,173900,15375127590,18330,18330,18330,18330,0
20250408,173800,15375127590,18330,18330,18330,18330,0
20250408,173700,15375127590,18330,18330,18330,18330,0
20250408,173600,15375127590,18330,18330,18330,18330,0
20250408,173500,15375127590,18330,18330,18330,18330,0
20250408,173400,15375127590,18330,18330,18330,18330,0
20250408,173300,15375127590,18330,18330,18330,18330,0
20250408,173200,15375127590,18330,18330,18330,18330,0
20250408,173100,15375127590,18330,18330,18330,18330,0
20250408,173000,15375127590,18330,18330,18330,18330,0
20250408,172900,15375127590,18330,18330,18330,18330,0
20250408,172800,15375127590,18330,18330,18330,18330,0
20250408,172700,15375127590,18330,18330,18330,18330,0
20250408,172600,15375127590,18330,18330,18330,18330,0
20250408,172500,15375127590,18330,18330,18330,18330,107368
20250408,172400,15375127590,18330,18330,18330,18330,0
20250408,172300,15375127590,18330,18330,18330,18330,0
20250408,172200,15375127590,18330,18330,18330,18330,0
20250408,172100,15375127590,18330,18330,18330,18330,0
20250408,172000,15375127590,18330,18330,18330,18330,0
20250408,171900,15375127590,18330,18330,18330,18330,0
20250408,171800,15375127590,18330,18330,18330,18330,0
20250408,171700,15375127590,18330,18330,18330,18330,0
20250408,171600,15375127590,18330,18330,18330,18330,0
20250408,171500,15375127590,18330,18330,18330,18330,0
20250408,171400,15375127590,18330,18330,18330,18330,0
20250408,171300,15375127590,18330,18330,18330,18330,0
20250408,171200,15375127590,18330,18330,18330,18330,0
20250408,171100,15375127590,18330,18330,18330,18330,0
20250408,171000,15375127590,18330,18330,18330,18330,0
20250408,170900,15375127590,18330,18330,18330,18330,0
20250408,170800,15375127590,18330,18330,18330,18330,0
20250408,170700,15375127590,18330,18330,18330,18330,0
20250408,170600,15375127590,18330,18330,18330,18330,0
20250408,170500,15375127590,18330,18330,18330,18330,0
20250408,170400,15375127590,18330,18330,18330,18330,0
20250408,170300,15375127590,18330,18330,18330,18330,0
20250408,170200,15375127590,18330,18330,18330,18330,0
20250408,170100,15375127590,18330,18330,18330,18330,0
20250408,170000,15375127590,18330,18330,18330,18330,0
20250408,165900,15375127590,18330,18330,18330,18330,0
20250408,165800,15375127590,18330,18330,18330,18330,0
20250408,165700,15375127590,18330,18330,18330,18330,0
20250408,165600,15375127590,18330,18330,18330,18330,0
20250408,165500,15375127590,18330,18330,18330,18330,107368
20250408,165400,15375127590,18330,18330,18330,18330,0
20250408,165300,15375127590,18330,18330,18330,18330,0
20250408,165200,15375127590,18330,18330,18330,18330,0
20250408,165100,15375127590,18330,18330,18330,18330,0
20250408,165000,15375127590,18330,18330,18330,18330,0
20250408,164900,15375127590,18330,18330,18330,18330,0
20250408,164800,15375127590,18330,18330,18330,18330,0
20250408,164700,15375127590,18330,18330,18330,18330,0
20250408,164600,15375127590,18330,18330,18330,18330,0
20250408,164500,15375127590,18330,18330,18330,18330,0
20250408,164400,15375127590,18330,18330,18330,18330,0
20250408,164300,15375127590,18330,18330,18330,18330,0
20250408,164200,15375127590,18330,18330,18330,18330,0
20250408,164100,15375127590,18330,18330,18330,18330,0
20250408,164000,15375127590,18330,18330,18330,18330,0
20250408,163900,15375127590,18330,18330,18330,18330,0
20250408,163800,15375127590,18330,18330,18330,18330,0
20250408,163700,15375127590,18330,18330,18330,18330,0
20250408,163600,15375127590,18330,18330,18330,18330,0
20250408,163500,15375127590,18330,18330,18330,18330,0
20250408,163400,15375127590,18330,18330,18330,18330,0
20250408,163300,15375127590,18330,18330,18330,18330,0
20250408,163200,15375127590,18330,18330,18330,18330,0
20250408,163100,15375127590,18330,18330,18330,18330,0
20250408,163000,15375127590,18330,18330,18330,18330,0
20250408,162900,15375127590,18330,18330,18330,18330,0
20250408,162800,15375127590,18330,18330,18330,18330,0
20250408,162700,15375127590,18330,18330,18330,18330,0
20250408,162600,15375127590,18330,18330,18330,18330,0
20250408,162500,15375127590,18330,18330,18330,18330,107368
20250408,162400,15375127590,18330,18330,18330,18330,0
20250408,162300,15375127590,18330,18330,18330,18330,0
20250408,162200,15375127590,18330,18330,18330,18330,0
20250408,162100,15375127590,18330,18330,18330,18330,0
20250408,162000,15375127590,18330,18330,18330,18330,0
20250408,161900,15375127590,18330,18330,18330,18330,0
20250408,161800,15375127590,18330,18330,18330,18330,0
20250408,161700,15375127590,18330,18330,18330,18330,0
20250408,161600,15375127590,18330,18330,18330,18330,0
20250408,161500,15375127590,18330,18330,18330,18330,0
20250408,161400,15375127590,18330,18330,18330,18330,0
20250408,161300,15375127590,18330,18330,18330,18330,0
20250408,161200,15375127590,18330,18330,18330,18330,0
20250408,161100,15375127590,18330,18330,18330,18330,0
20250408,161000,15375127590,18330,18330,18330,18330,0
20250408,160900,15375127590,18330,18330,18330,18330,0
20250408,160800,15375127590,18330,18330,18330,18330,0
20250408,160700,15375127590,18330,18330,18330,18330,0
20250408,160600,15375127590,18330,18330,18330,18330,0
20250408,160500,15375127590,18330,18330,18330,18330,0
20250408,160400,15375127590,18330,18330,18330,18330,0
20250408,160300,15375127590,18330,18330,18330,18330,0
20250408,160200,15375127590,18330,18330,18330,18330,0
20250408,160100,15375127590,18330,18330,18330,18330,0
20250408,160000,15375127590,18330,18330,18330,18330,0
20250408,155900,15375127590,18330,18330,18330,18330,0
20250408,155800,15375127590,18330,18330,18330,18330,0
20250408,155700,15375127590,18330,18330,18330,18330,0
20250408,155600,15375127590,18330,18330,18330,18330,0
20250408,155500,15375127590,18330,18330,18330,18330,107368
20250408,155400,15375127590,18330,18330,18330,18330,0
20250408,155300,15375127590,18330,18330,18330,18330,0
20250408,155200,15375127590,18330,18330,18330,18330,0
20250408,155100,15375127590,18330,18330,18330,18330,0
20250408,155000,15375127590,18330,18330,18330,18330,0
20250408,154900,15375127590,18330,18330,18330,18330,0
20250408,154800,15375127590,18330,18330,18330,18330,0
20250408,154700,15375127590,18330,18330,18330,18330,0
20250408,154600,15375127590,18330,18330,18330,18330,0
20250408,154500,15375127590,18330,18330,18330,18330,0
20250408,154400,15375127590,18330,18330,18330,18330,0
20250408,154300,15375127590,18330,18330,18330,18330,0
20250408,154200,15375127590,18330,18330,18330,18330,0
20250408,154100,15375127590,18330,18330,18330,18330,0
20250408,154000,15375127590,18330,18330,18330,18330,0
20250408,153900,15375127590,18330,18330,18330,18330,0
20250408,153800,15375127590,18330,18330,18330,18330,0
20250408,153700,15375127590,18330,18330,18330,18330,0
20250408,153600,15375127590,18330,18330,18330,18330,0
20250408,153500,15375127590,18330,18330,18330,18330,0
20250408,153400,15375127590,18330,18330,18330,18330,0
20250408,153300,15375127590,18330,18330,18330,18330,0
20250408,153200,15375127590,18330,18330,18330,18330,0
20250408,153100,15375127590,18330,18330,18330,18330,0
20250408,153000,15375127590,18330,18330,18330,18330,107368
20250408,152900,13407072150,18330,18330,18330,18330,0
20250408,152800,13407072150,18330,18330,18330,18330,0
20250408,152700,13407072150,18330,18330,18330,18330,0
20250408,152600,13407072150,18330,18330,18330,18330,0
20250408,152500,13407072150,18330,18330,18330,18330,0
20250408,152400,13407072150,18330,18330,18330,18330,0
20250408,152300,13407072150,18330,18330,18330,18330,0
20250408,152200,13407072150,18330,18330,18330,18330,0
20250408,152100,13407072150,18330,18330,18330,18330,0
20250408,152000,13407072150,18330,18330,18330,18330,0
20250408,151900,13407072150,18330,18330,18390,18320,4807
20250408,151800,13318901990,18330,18330,18330,18320,1389
20250408,151700,13293444670,18330,18350,18400,18320,4971
20250408,151600,13202225860,18350,18350,18350,18330,2351
20250408,151500,13159103900,18350,18330,18370,18320,2891
20250408,151400,13106079820,18320,18330,18330,18320,5756
20250408,151300,13000581470,18330,18360,18380,18320,4235
20250408,151200,12922883730,18360,18400,18400,18350,4379
20250408,151100,12842396520,18390,18400,18400,18390,3112
20250408,151000,12785152630,18400,18380,18400,18380,2285
20250408,150900,12743132910,18380,18390,18400,18380,3864
20250408,150800,12672080330,18390,18390,18390,18370,2830
20250408,150700,12620067980,18380,18380,18400,18370,1407
20250408,150600,12594197380,18380,18370,18400,18360,3857
20250408,150500,12523341400,18360,18370,18370,18360,4019
20250408,150400,12449539105,18370,18380,18400,18360,2182
20250408,150300,12409436595,18380,18390,18410,18370,2199
20250408,150200,12368995405,18400,18390,18410,18380,4715
20250408,150100,12282252765,18390,18390,18400,18370,1765
20250408,150000,12249801075,18390,18400,18400,18370,2336
20250408,145900,12206865735,18400,18360,18400,18360,2875
20250408,145800,12154015165,18390,18370,18390,18360,2397
20250408,145700,12109975775,18390,18350,18390,18320,1538
20250408,145600,12081731505,18360,18320,18370,18310,5211
20250408,145500,11986148305,18340,18310,18340,18300,5117
20250408,145400,11892431955,18300,18310,18310,18300,1903
20250408,145300,11857604975,18310,18310,18310,18290,1658
20250408,145200,11827268105,18310,18290,18310,18280,2794
20250408,145100,11776156485,18290,18280,18290,18260,1194
20250408,145000,11754339045,18280,18270,18290,18260,1534
20250408,144900,11726300945,18260,18270,18270,18250,2248
20250408,144800,11685255295,18270,18270,18270,18260,505
20250408,144700,11676030305,18260,18260,18300,18240,4599
20250408,144600,11592087995,18250,18270,18290,18250,2900
20250408,144500,11539105885,18260,18270,18280,18260,1602
20250408,144400,11509844205,18270,18290,18290,18260,3769
20250408,144300,11440975365,18290,18280,18290,18270,427
20250408,144200,11433169085,18270,18280,18290,18270,1071
20250408,144100,11413595705,18280,18310,18310,18280,3244
20250408,144000,11354270305,18290,18310,18320,18290,2450
20250408,143900,11309418525,18300,18300,18320,18300,851
20250408,143800,11293837185,18320,18320,18330,18290,1736
20250408,143700,11262052795,18320,18320,18320,18280,1225
20250408,143600,11239637505,18310,18300,18320,18290,1205
20250408,143500,11217586865,18300,18280,18310,18270,4878
20250408,143400,11128350525,18280,18260,18280,18250,857
20250408,143300,11112696255,18260,18250,18270,18250,837
20250408,143200,11097413525,18260,18260,18260,18240,1211
20250408,143100,11075318665,18260,18220,18260,18210,1059
20250408,143000,11056011975,18210,18210,18220,18200,631
20250408,142900,11044521275,18200,18230,18230,18200,1769
20250408,142800,11012295975,18230,18240,18240,18220,365
20250408,142700,11005644585,18230,18220,18240,18210,1738
20250408,142600,10973972595,18220,18200,18220,18200,732
20250408,142500,10960639505,18200,18230,18230,18200,2239
20250408,142400,10919855995,18230,18220,18230,18220,653
20250408,142300,10907955155,18230,18220,18230,18210,1755
20250408,142200,10875980225,18230,18230,18240,18220,595
20250408,142100,10865133615,18230,18230,18240,18220,782
20250408,142000,10850880990,18220,18240,18250,18220,1046
20250408,141900,10831809470,18240,18240,18240,18210,1342
20250408,141800,10807354080,18240,18210,18240,18200,1019
20250408,141700,10788796960,18210,18210,18240,18200,858
20250408,141600,10773172695,18210,18230,18240,18200,1179
20250408,141500,10751708615,18210,18200,18220,18200,1036
20250408,141400,10732843525,18210,18210,18220,18200,941
20250408,141300,10715710915,18210,18210,18220,18180,773
20250408,141200,10701646075,18210,18200,18220,18180,1440
20250408,141100,10675440325,18200,18220,18230,18180,1244
20250408,141000,10652789175,18220,18220,18240,18205,1514
20250408,140900,10625209540,18240,18240,18260,18230,1450
20250408,140800,10598764580,18230,18225,18250,18220,1034
20250408,140700,10579913945,18230,18230,18240,18225,1418
20250408,140600,10554060860,18230,18220,18230,18220,494
20250408,140500,10545058450,18230,18230,18230,18220,428
20250408,140400,10537257820,18230,18260,18270,18220,1753
20250408,140300,10505287330,18270,18250,18270,18250,2268
20250408,140200,10463889840,18260,18250,18270,18240,490
20250408,140100,10454945770,18240,18250,18280,18240,902
20250408,140000,10438473720,18270,18240,18280,18240,2471
20250408,135900,10393361810,18250,18250,18270,18230,1096
20250408,135800,10373362970,18240,18280,18280,18240,1411
20250408,135700,10347595620,18270,18240,18280,18240,876
20250408,135600,10331594215,18280,18240,18290,18230,595
20250408,135500,10320742725,18230,18260,18260,18220,1030
20250408,135400,10301964350,18230,18220,18290,18220,1973
20250408,135300,10265987275,18220,18220,18230,18200,1239
20250408,135200,10243424420,18210,18220,18220,18210,869
20250408,135100,10227598080,18210,18200,18215,18170,1014
20250408,135000,10209152440,18180,18180,18230,18170,2985
20250408,134900,10154849325,18180,18170,18180,18150,403
20250408,134800,10147530900,18150,18150,18180,18140,916
20250408,134700,10130901500,18150,18130,18150,18110,1642
20250408,134600,10101142260,18130,18130,18140,18120,1105
20250408,134500,10081111630,18140,18160,18170,18130,1224
20250408,134400,10058903690,18140,18150,18180,18140,1269
20250408,134300,10035871270,18150,18150,18150,18130,837
20250408,134200,10020687050,18130,18150,18150,18120,528
20250408,134100,10011114405,18130,18150,18150,18110,1514
20250408,134000,9983676585,18150,18120,18150,18110,1457
20250408,133900,9957271095,18110,18110,18120,18100,832
20250408,133800,9942202620,18110,18110,18110,18090,818
20250408,133700,9927392825,18110,18115,18120,18100,1724
20250408,133600,9896179510,18120,18100,18120,18090,1988
20250408,133500,9860184365,18100,18130,18150,18090,1113
20250408,133400,9840028655,18120,18110,18170,18080,2070
20250408,133300,9802555595,18100,18180,18180,18100,5894
20250408,133200,9695637585,18180,18170,18190,18170,618
20250408,133100,9684401075,18190,18190,18190,18160,1653
20250408,133000,9654352285,18200,18190,18220,18190,1207
20250408,132900,9632384725,18200,18200,18200,18190,899
20250408,132800,9616027865,18200,18190,18220,18190,743
20250408,132700,9602505405,18200,18180,18220,18180,1222
20250408,132600,9580287465,18180,18170,18190,18150,1558
20250408,132500,9551975635,18180,18200,18210,18170,1858
20250408,132400,9518178825,18210,18210,18210,18190,1259
20250408,132300,9495264285,18200,18210,18220,18200,1902
20250408,132200,9460628045,18190,18210,18230,18190,2105
20250408,132100,9422304415,18210,18210,18230,18200,1972
20250408,132000,9386388365,18200,18210,18210,18200,514
20250408,131900,9377032515,18210,18180,18210,18180,652
20250408,131800,9365170475,18190,18200,18220,18180,2211
20250408,131700,9324919975,18210,18210,18220,18200,1805
20250408,131600,9292053695,18210,18170,18210,18170,1790
20250408,131500,9259493055,18170,18200,18200,18160,3217
20250408,131400,9201018265,18200,18190,18200,18180,617
20250408,131300,9189794495,18190,18190,18200,18160,2300
20250408,131200,9147958065,18190,18170,18200,18150,1978
20250408,131100,9112011065,18160,18190,18200,18160,745
20250408,131000,9098463315,18170,18160,18180,18160,2366
20250408,130900,9055471935,18160,18190,18190,18140,2460
20250408,130800,9010791925,18190,18180,18190,18170,1078
20250408,130700,8991193885,18170,18210,18220,18160,1754
20250408,130600,8959290875,18220,18200,18220,18200,824
20250408,130500,8944290735,18220,18190,18230,18190,1403
20250408,130400,8918760225,18180,18210,18210,18160,5698
20250408,130300,8815183045,18210,18220,18220,18200,817
20250408,130200,8800303315,18210,18220,18220,18210,758
20250408,130100,8786494335,18220,18240,18250,18220,1373
20250408,130000,8761464835,18240,18220,18250,18220,576
20250408,125900,8750959725,18240,18190,18250,18190,3500
20250408,125800,8687210215,18200,18210,18210,18180,2097
20250408,125700,8649050655,18200,18210,18210,18200,214
20250408,125600,8645154885,18200,18200,18210,18190,1782
20250408,125500,8612721275,18190,18200,18210,18170,2095
20250408,125400,8574616520,18180,18210,18210,18180,1151
20250408,125300,8553669835,18210,18200,18210,18180,1349
20250408,125200,8529127555,18190,18230,18230,18190,3810
20250408,125100,8459756945,18240,18220,18240,18220,1635
20250408,125000,8429960045,18220,18220,18220,18210,839
20250408,124900,8414679425,18220,18230,18240,18200,2954
20250408,124800,8360857385,18240,18230,18250,18230,1063
20250408,124700,8341468785,18240,18250,18250,18230,763
20250408,124600,8327550645,18250,18230,18260,18230,1430
20250408,124500,8301458705,18240,18260,18260,18230,1285
20250408,124400,8278012785,18260,18260,18270,18250,623
20250408,124300,8266636455,18250,18260,18270,18250,832
20250408,124200,8251443035,18260,18260,18260,18230,2358
20250408,124100,8208424385,18250,18290,18290,18250,1355
20250408,124000,8183673635,18290,18280,18290,18270,276
20250408,123900,8178628205,18280,18270,18300,18250,593
20250408,123800,8167792195,18270,18260,18280,18250,822
20250408,123700,8152783555,18260,18260,18260,18250,758
20250408,123600,8138948335,18260,18260,18260,18250,1369
20250408,123500,8113958735,18270,18260,18280,18260,954
20250408,123400,8096533325,18280,18280,18280,18260,941
20250408,123300,8079344445,18280,18310,18320,18250,5943
20250408,123200,7970729215,18320,18330,18330,18310,515
20250408,123100,7961293755,18330,18300,18330,18290,757
20250408,123000,7947430635,18300,18300,18300,18290,717
20250408,122900,7934310845,18300,18310,18310,18290,652
20250408,122800,7922377855,18310,18300,18340,18300,799
20250408,122700,7907744115,18300,18310,18350,18290,1299
20250408,122600,7883960155,18310,18300,18310,18290,1235
20250408,122500,7861362915,18300,18280,18310,18270,616
20250408,122400,7850095215,18310,18270,18310,18270,1031
20250408,122300,7831231445,18320,18290,18320,18270,730
20250408,122200,7817882545,18290,18290,18300,18270,1042
20250408,122100,7798827565,18290,18270,18300,18270,1034
20250408,122000,7779924215,18280,18280,18280,18270,434
20250408,121900,7771991425,18280,18270,18300,18270,465
20250408,121800,7763493115,18270,18270,18270,18260,1224
20250408,121700,7741141425,18280,18270,18280,18250,1328
20250408,121600,7716883975,18270,18250,18270,18250,1895
20250408,121500,7682283575,18260,18260,18280,18250,1014
20250408,121400,7663763745,18250,18270,18290,18250,3212
20250408,121300,7605075515,18280,18290,18300,18270,1856
20250408,121200,7571137515,18290,18290,18300,18290,196
20250408,121100,7567551525,18300,18300,18310,18290,807
20250408,121000,7552780745,18300,18310,18310,18300,564
20250408,120900,7542456535,18310,18310,18320,18310,747
20250408,120800,7528776025,18320,18300,18320,18290,800
20250408,120700,7514133545,18290,18330,18330,18270,3335
20250408,120600,7453117465,18340,18330,18340,18320,459
20250408,120500,7444703975,18320,18350,18350,18310,1499
20250408,120400,7417233735,18330,18310,18330,18310,1172
20250408,120300,7395761445,18310,18340,18360,18300,2280
20250408,120200,7354003695,18340,18320,18340,18310,814
20250408,120100,7339087435,18320,18315,18330,18310,500
20250408,120000,7329928155,18315,18330,18340,18300,1470
20250408,115900,7303004410,18330,18350,18350,18330,2507
20250408,115800,7257033115,18340,18340,18370,18340,1281
20250408,115700,7233522765,18350,18370,18380,18340,3232
20250408,115600,7174187025,18370,18390,18390,18370,1285
20250408,115500,7150569795,18360,18380,18410,18360,1710
20250408,115400,7119152755,18410,18410,18420,18380,2140
20250408,115300,7079788475,18420,18390,18420,18390,856
20250408,115200,7064040285,18390,18400,18400,18360,746
20250408,115100,7050320755,18360,18410,18410,18360,1694
20250408,115000,7019182865,18380,18400,18410,18360,1340
20250408,114900,6994551975,18400,18420,18420,18390,282
20250408,114800,6989361425,18420,18400,18420,18390,1328
20250408,114700,6964918205,18390,18400,18400,18390,247
20250408,114600,6960374135,18390,18420,18430,18390,616
20250408,114500,6949035415,18410,18390,18430,18390,609
20250408,114400,6937824985,18380,18370,18390,18370,1146
20250408,114300,6916764785,18370,18400,18420,18370,1805
20250408,114200,6883574255,18390,18420,18420,18390,980
20250408,114100,6865541895,18400,18400,18410,18400,853
20250408,114000,6849843195,18390,18420,18430,18390,1151
20250408,113900,6828648855,18420,18400,18430,18400,850
20250408,113800,6812998675,18410,18430,18440,18410,1283
20250408,113700,6789367555,18430,18420,18440,18420,880
20250408,113600,6773147385,18430,18440,18440,18420,522
20250408,113500,6763525085,18440,18410,18450,18400,353
20250408,113400,6757020005,18410,18440,18450,18410,1343
20250408,113300,6732259185,18440,18440,18450,18420,994
20250408,113200,6713931495,18420,18400,18470,18400,1399
20250408,113100,6688138495,18420,18500,18500,18400,6456
20250408,113000,6569050115,18500,18520,18520,18480,1111
20250408,112900,6548497340,18510,18500,18520,18490,4203
20250408,112800,6470730300,18500,18485,18500,18480,2741
20250408,112700,6420061110,18490,18470,18490,18470,1404
20250408,112600,6394121295,18470,18460,18470,18450,1888
20250408,112500,6359268045,18450,18450,18460,18440,4488
20250408,112400,6276463755,18450,18440,18450,18430,1615
20250408,112300,6246685215,18440,18440,18440,18430,714
20250408,112200,6233520995,18440,18430,18440,18430,846
20250408,112100,6217924935,18430,18440,18440,18430,409
20250408,112000,6210385160,18440,18440,18440,18430,830
20250408,111900,6195082525,18440,18430,18440,18430,1078
20250408,111800,6175213195,18440,18430,18440,18430,879
20250408,111700,6159011470,18430,18420,18440,18420,883
20250408,111600,6142736080,18430,18420,18430,18410,355
20250408,111500,6136195660,18420,18410,18420,18410,425
20250408,111400,6128368920,18420,18420,18420,18400,2199
20250408,111300,6087891310,18420,18420,18420,18410,230
20250408,111200,6083654780,18420,18410,18420,18410,535
20250408,111100,6073801260,18420,18400,18430,18380,2613
20250408,111000,6025684330,18370,18420,18420,18370,1307
20250408,110900,6001637130,18410,18420,18420,18410,891
20250408,110800,5985228020,18420,18420,18420,18400,368
20250408,110700,5978449520,18420,18420,18420,18410,892
20250408,110600,5962020680,18420,18410,18430,18410,1281
20250408,110500,5938431200,18410,18400,18410,18390,274
20250408,110400,5933389220,18400,18400,18410,18390,1497
20250408,110300,5905842180,18390,18410,18420,18380,2332
20250408,110200,5862923530,18410,18420,18440,18410,881
20250408,110100,5846693540,18420,18410,18440,18400,3444
20250408,110000,5783229130,18420,18430,18440,18420,1503
20250408,105900,5755526630,18430,18400,18430,18400,1791
20250408,105800,5722538710,18420,18400,18420,18400,926
20250408,105700,5705491030,18410,18400,18410,18400,895
20250408,105600,5689017640,18400,18400,18420,18400,3677
20250408,105500,5621341030,18380,18390,18400,18380,1486
20250408,105400,5594011380,18390,18370,18400,18370,6222
20250408,105300,5479600590,18380,18380,18390,18370,1092
20250408,105200,5459527950,18370,18370,18380,18360,2788
20250408,105100,5408313360,18370,18360,18380,18360,1277
20250408,105000,5384852270,18360,18300,18370,18300,15017
20250408,104900,5109569540,18310,18300,18310,18300,406
20250408,104800,5102136590,18300,18310,18310,18300,378
20250408,104700,5095217290,18300,18300,18310,18300,459
20250408,104600,5086814170,18300,18320,18320,18300,1167
20250408,104500,5065444790,18310,18310,18320,18310,159
20250408,104400,5062532880,18310,18310,18320,18300,434
20250408,104300,5054586280,18300,18290,18320,18290,754
20250408,104200,5040782280,18290,18310,18310,18290,253
20250408,104100,5036151020,18300,18300,18310,18300,218
20250408,104000,5032161390,18300,18290,18320,18290,652
20250408,103900,5020221510,18290,18320,18320,18290,1165
20250408,103800,4998888740,18310,18310,18320,18310,343
20250408,103700,4992606380,18310,18310,18320,18300,1221
20250408,103600,4970249450,18300,18310,18310,18300,654
20250408,103500,4958276780,18300,18310,18310,18300,216
20250408,103400,4954322090,18300,18310,18310,18300,334
20250408,103300,4948209250,18300,18310,18310,18300,548
20250408,103200,4938177640,18290,18310,18310,18290,260
20250408,103100,4933419250,18300,18300,18310,18290,2039
20250408,103000,4896113730,18300,18320,18320,18290,454
20250408,102900,4887803390,18310,18300,18320,18300,708
20250408,102800,4874840110,18290,18310,18310,18290,2058
20250408,102700,4837178510,18300,18310,18320,18290,1469
20250408,102600,4810278645,18310,18310,18320,18290,801
20250408,102500,4795615650,18300,18300,18320,18300,1971
20250408,102400,4759528465,18290,18290,18300,18280,1169
20250408,102300,4738145615,18290,18310,18310,18280,584
20250408,102200,4727458715,18300,18280,18320,18280,3610
20250408,102100,4661388135,18280,18280,18290,18270,1430
20250408,102000,4635250615,18270,18260,18290,18250,7280
20250408,101900,4502196795,18250,18260,18260,18250,266
20250408,101800,4497339805,18260,18260,18270,18260,418
20250408,101700,4489704955,18250,18250,18260,18250,782
20250408,101600,4475427700,18260,18270,18270,18230,749
20250408,101500,4461757760,18260,18250,18270,18230,565
20250408,101400,4451441940,18230,18250,18250,18230,472
20250408,101300,4442830550,18240,18260,18270,18240,343
20250408,101200,4436569170,18260,18260,18270,18260,1407
20250408,101100,4410876260,18260,18280,18280,18240,1342
20250408,101000,4386365990,18270,18240,18280,18240,3129
20250408,100900,4329235500,18240,18240,18260,18230,2394
20250408,100800,4285562190,18250,18180,18260,18170,13619
20250408,100700,4037964810,18180,18240,18240,18180,2654
20250408,100600,3989662030,18230,18240,18260,18230,1190
20250408,100500,3967954380,18240,18260,18260,18240,2818
20250408,100400,3916524370,18250,18260,18280,18250,2340
20250408,100300,3873787040,18250,18250,18260,18230,747
20250408,100200,3860155010,18230,18230,18250,18230,128
20250408,100100,3857819570,18230,18250,18250,18230,714
20250408,100000,3844795130,18250,18210,18260,18180,2407
20250408,095900,3800949720,18210,18200,18220,18200,1383
20250408,095800,3775767520,18190,18240,18240,18170,2520
20250408,095700,3729911290,18240,18260,18270,18230,4635
20250408,095600,3645375640,18260,18265,18270,18250,654
20250408,095500,3633432985,18265,18280,18280,18250,1961
20250408,095400,3597600420,18260,18260,18290,18260,2667
20250408,095300,3548856630,18250,18260,18270,18250,1395
20250408,095200,3523383360,18250,18260,18270,18240,1257
20250408,095100,3500441600,18260,18260,18280,18250,3023
20250408,095000,3445237760,18250,18250,18270,18250,2588
20250408,094900,3397982700,18240,18270,18270,18240,2208
20250408,094800,3357678520,18270,18280,18280,18260,1018
20250408,094700,3339083450,18280,18230,18290,18220,7275
20250408,094600,3206291780,18230,18240,18250,18220,1884
20250408,094500,3171927200,18240,18180,18240,18170,7976
20250408,094400,3026845180,18180,18170,18200,18170,1754
20250408,094300,2994953740,18190,18190,18190,18170,369
20250408,094200,2988246140,18150,18160,18200,18130,3033
20250408,094100,2933122860,18150,18130,18170,18120,7738
20250408,094000,2792683950,18130,18140,18150,18130,1081
20250408,093900,2773079950,18140,18140,18140,18100,2937
20250408,093800,2719858420,18130,18140,18150,18130,1561
20250408,093700,2691552030,18150,18150,18150,18130,1223
20250408,093600,2669367280,18150,18140,18150,18140,770
20250408,093500,2655396655,18150,18160,18180,18140,2661
20250408,093400,2607089865,18170,18170,18180,18150,3813
20250408,093300,2537835195,18170,18170,18170,18160,1240
20250408,093200,2515307405,18170,18170,18180,18160,1133
20250408,093100,2494724755,18170,18170,18180,18160,1976
20250408,093000,2458826500,18180,18180,18180,18160,1950
20250408,092900,2423396540,18170,18170,18220,18170,5189
20250408,092800,2329090490,18170,18170,18170,18150,2685
20250408,092700,2280324260,18170,18220,18220,18170,1328
20250408,092600,2256168720,18220,18170,18230,18170,8068
20250408,092500,2109310420,18170,18140,18180,18140,4108
20250408,092400,2034752340,18140,18160,18160,18140,1518
20250408,092300,2007211920,18160,18190,18190,18150,2947
20250408,092200,1953701540,18180,18190,18200,18170,1309
20250408,092100,1929893150,18200,18150,18200,18140,2667
20250408,092000,1881457390,18150,18140,18170,18140,1240
20250408,091900,1858959360,18150,18150,18150,18130,1021
20250408,091800,1840438740,18130,18130,18150,18110,2390
20250408,091700,1797112510,18150,18150,18170,18100,8485
20250408,091600,1643329050,18150,18200,18210,18150,2946
20250408,091500,1589819760,18180,18220,18230,18170,2567
20250408,091400,1543132540,18220,18190,18230,18190,1264
20250408,091300,1520132210,18190,18240,18240,18190,5302
20250408,091200,1423573850,18240,18250,18250,18230,672
20250408,091100,1411315880,18250,18250,18270,18230,4613
20250408,091000,1327164070,18250,18250,18250,18210,2657
20250408,090900,1278734870,18240,18210,18280,18210,1162
20250408,090800,1257555750,18210,18220,18270,18200,3197
20250408,090700,1199314490,18220,18200,18220,18170,8310
20250408,090600,1048101585,18210,18220,18220,18210,4395
20250408,090500,968050255,18225,18240,18260,18220,4736
20250408,090400,881671510,18240,18270,18270,18230,1658
20250408,090300,851414610,18270,18260,18290,18230,6246
20250408,090200,737408270,18250,18240,18270,18225,10777
20250408,090100,540934350,18230,18300,18330,18230,13137
20250408,090000,300861850,18290,18320,18330,18230,16441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185500 15375127590 18330 18330 18330 18330 107368
3 20250408 185400 15375127590 18330 18330 18330 18330 0
4 20250408 185300 15375127590 18330 18330 18330 18330 0
5 20250408 185200 15375127590 18330 18330 18330 18330 0
6 20250408 185100 15375127590 18330 18330 18330 18330 0
7 20250408 185000 15375127590 18330 18330 18330 18330 0
8 20250408 184900 15375127590 18330 18330 18330 18330 0
9 20250408 184800 15375127590 18330 18330 18330 18330 0
10 20250408 184700 15375127590 18330 18330 18330 18330 0
11 20250408 184600 15375127590 18330 18330 18330 18330 0
12 20250408 184500 15375127590 18330 18330 18330 18330 0
13 20250408 184400 15375127590 18330 18330 18330 18330 0
14 20250408 184300 15375127590 18330 18330 18330 18330 0
15 20250408 184200 15375127590 18330 18330 18330 18330 0
16 20250408 184100 15375127590 18330 18330 18330 18330 0
17 20250408 184000 15375127590 18330 18330 18330 18330 0
18 20250408 183900 15375127590 18330 18330 18330 18330 0
19 20250408 183800 15375127590 18330 18330 18330 18330 0
20 20250408 183700 15375127590 18330 18330 18330 18330 0
21 20250408 183600 15375127590 18330 18330 18330 18330 0
22 20250408 183500 15375127590 18330 18330 18330 18330 0
23 20250408 183400 15375127590 18330 18330 18330 18330 0
24 20250408 183300 15375127590 18330 18330 18330 18330 0
25 20250408 183200 15375127590 18330 18330 18330 18330 0
26 20250408 183100 15375127590 18330 18330 18330 18330 0
27 20250408 183000 15375127590 18330 18330 18330 18330 0
28 20250408 182900 15375127590 18330 18330 18330 18330 0
29 20250408 182800 15375127590 18330 18330 18330 18330 0
30 20250408 182700 15375127590 18330 18330 18330 18330 0
31 20250408 182600 15375127590 18330 18330 18330 18330 0
32 20250408 182500 15375127590 18330 18330 18330 18330 107368
33 20250408 182400 15375127590 18330 18330 18330 18330 0
34 20250408 182300 15375127590 18330 18330 18330 18330 0
35 20250408 182200 15375127590 18330 18330 18330 18330 0
36 20250408 182100 15375127590 18330 18330 18330 18330 0
37 20250408 182000 15375127590 18330 18330 18330 18330 0
38 20250408 181900 15375127590 18330 18330 18330 18330 0
39 20250408 181800 15375127590 18330 18330 18330 18330 0
40 20250408 181700 15375127590 18330 18330 18330 18330 0
41 20250408 181600 15375127590 18330 18330 18330 18330 0
42 20250408 181500 15375127590 18330 18330 18330 18330 0
43 20250408 181400 15375127590 18330 18330 18330 18330 0
44 20250408 181300 15375127590 18330 18330 18330 18330 0
45 20250408 181200 15375127590 18330 18330 18330 18330 0
46 20250408 181100 15375127590 18330 18330 18330 18330 0
47 20250408 181000 15375127590 18330 18330 18330 18330 0
48 20250408 180900 15375127590 18330 18330 18330 18330 0
49 20250408 180800 15375127590 18330 18330 18330 18330 0
50 20250408 180700 15375127590 18330 18330 18330 18330 0
51 20250408 180600 15375127590 18330 18330 18330 18330 0
52 20250408 180500 15375127590 18330 18330 18330 18330 0
53 20250408 180400 15375127590 18330 18330 18330 18330 0
54 20250408 180300 15375127590 18330 18330 18330 18330 0
55 20250408 180200 15375127590 18330 18330 18330 18330 0
56 20250408 180100 15375127590 18330 18330 18330 18330 0
57 20250408 180000 15375127590 18330 18330 18330 18330 0
58 20250408 175900 15375127590 18330 18330 18330 18330 0
59 20250408 175800 15375127590 18330 18330 18330 18330 0
60 20250408 175700 15375127590 18330 18330 18330 18330 0
61 20250408 175600 15375127590 18330 18330 18330 18330 0
62 20250408 175500 15375127590 18330 18330 18330 18330 107368
63 20250408 175400 15375127590 18330 18330 18330 18330 0
64 20250408 175300 15375127590 18330 18330 18330 18330 0
65 20250408 175200 15375127590 18330 18330 18330 18330 0
66 20250408 175100 15375127590 18330 18330 18330 18330 0
67 20250408 175000 15375127590 18330 18330 18330 18330 0
68 20250408 174900 15375127590 18330 18330 18330 18330 0
69 20250408 174800 15375127590 18330 18330 18330 18330 0
70 20250408 174700 15375127590 18330 18330 18330 18330 0
71 20250408 174600 15375127590 18330 18330 18330 18330 0
72 20250408 174500 15375127590 18330 18330 18330 18330 0
73 20250408 174400 15375127590 18330 18330 18330 18330 0
74 20250408 174300 15375127590 18330 18330 18330 18330 0
75 20250408 174200 15375127590 18330 18330 18330 18330 0
76 20250408 174100 15375127590 18330 18330 18330 18330 0
77 20250408 174000 15375127590 18330 18330 18330 18330 0
78 20250408 173900 15375127590 18330 18330 18330 18330 0
79 20250408 173800 15375127590 18330 18330 18330 18330 0
80 20250408 173700 15375127590 18330 18330 18330 18330 0
81 20250408 173600 15375127590 18330 18330 18330 18330 0
82 20250408 173500 15375127590 18330 18330 18330 18330 0
83 20250408 173400 15375127590 18330 18330 18330 18330 0
84 20250408 173300 15375127590 18330 18330 18330 18330 0
85 20250408 173200 15375127590 18330 18330 18330 18330 0
86 20250408 173100 15375127590 18330 18330 18330 18330 0
87 20250408 173000 15375127590 18330 18330 18330 18330 0
88 20250408 172900 15375127590 18330 18330 18330 18330 0
89 20250408 172800 15375127590 18330 18330 18330 18330 0
90 20250408 172700 15375127590 18330 18330 18330 18330 0
91 20250408 172600 15375127590 18330 18330 18330 18330 0
92 20250408 172500 15375127590 18330 18330 18330 18330 107368
93 20250408 172400 15375127590 18330 18330 18330 18330 0
94 20250408 172300 15375127590 18330 18330 18330 18330 0
95 20250408 172200 15375127590 18330 18330 18330 18330 0
96 20250408 172100 15375127590 18330 18330 18330 18330 0
97 20250408 172000 15375127590 18330 18330 18330 18330 0
98 20250408 171900 15375127590 18330 18330 18330 18330 0
99 20250408 171800 15375127590 18330 18330 18330 18330 0
100 20250408 171700 15375127590 18330 18330 18330 18330 0
101 20250408 171600 15375127590 18330 18330 18330 18330 0
102 20250408 171500 15375127590 18330 18330 18330 18330 0
103 20250408 171400 15375127590 18330 18330 18330 18330 0
104 20250408 171300 15375127590 18330 18330 18330 18330 0
105 20250408 171200 15375127590 18330 18330 18330 18330 0
106 20250408 171100 15375127590 18330 18330 18330 18330 0
107 20250408 171000 15375127590 18330 18330 18330 18330 0
108 20250408 170900 15375127590 18330 18330 18330 18330 0
109 20250408 170800 15375127590 18330 18330 18330 18330 0
110 20250408 170700 15375127590 18330 18330 18330 18330 0
111 20250408 170600 15375127590 18330 18330 18330 18330 0
112 20250408 170500 15375127590 18330 18330 18330 18330 0
113 20250408 170400 15375127590 18330 18330 18330 18330 0
114 20250408 170300 15375127590 18330 18330 18330 18330 0
115 20250408 170200 15375127590 18330 18330 18330 18330 0
116 20250408 170100 15375127590 18330 18330 18330 18330 0
117 20250408 170000 15375127590 18330 18330 18330 18330 0
118 20250408 165900 15375127590 18330 18330 18330 18330 0
119 20250408 165800 15375127590 18330 18330 18330 18330 0
120 20250408 165700 15375127590 18330 18330 18330 18330 0
121 20250408 165600 15375127590 18330 18330 18330 18330 0
122 20250408 165500 15375127590 18330 18330 18330 18330 107368
123 20250408 165400 15375127590 18330 18330 18330 18330 0
124 20250408 165300 15375127590 18330 18330 18330 18330 0
125 20250408 165200 15375127590 18330 18330 18330 18330 0
126 20250408 165100 15375127590 18330 18330 18330 18330 0
127 20250408 165000 15375127590 18330 18330 18330 18330 0
128 20250408 164900 15375127590 18330 18330 18330 18330 0
129 20250408 164800 15375127590 18330 18330 18330 18330 0
130 20250408 164700 15375127590 18330 18330 18330 18330 0
131 20250408 164600 15375127590 18330 18330 18330 18330 0
132 20250408 164500 15375127590 18330 18330 18330 18330 0
133 20250408 164400 15375127590 18330 18330 18330 18330 0
134 20250408 164300 15375127590 18330 18330 18330 18330 0
135 20250408 164200 15375127590 18330 18330 18330 18330 0
136 20250408 164100 15375127590 18330 18330 18330 18330 0
137 20250408 164000 15375127590 18330 18330 18330 18330 0
138 20250408 163900 15375127590 18330 18330 18330 18330 0
139 20250408 163800 15375127590 18330 18330 18330 18330 0
140 20250408 163700 15375127590 18330 18330 18330 18330 0
141 20250408 163600 15375127590 18330 18330 18330 18330 0
142 20250408 163500 15375127590 18330 18330 18330 18330 0
143 20250408 163400 15375127590 18330 18330 18330 18330 0
144 20250408 163300 15375127590 18330 18330 18330 18330 0
145 20250408 163200 15375127590 18330 18330 18330 18330 0
146 20250408 163100 15375127590 18330 18330 18330 18330 0
147 20250408 163000 15375127590 18330 18330 18330 18330 0
148 20250408 162900 15375127590 18330 18330 18330 18330 0
149 20250408 162800 15375127590 18330 18330 18330 18330 0
150 20250408 162700 15375127590 18330 18330 18330 18330 0
151 20250408 162600 15375127590 18330 18330 18330 18330 0
152 20250408 162500 15375127590 18330 18330 18330 18330 107368
153 20250408 162400 15375127590 18330 18330 18330 18330 0
154 20250408 162300 15375127590 18330 18330 18330 18330 0
155 20250408 162200 15375127590 18330 18330 18330 18330 0
156 20250408 162100 15375127590 18330 18330 18330 18330 0
157 20250408 162000 15375127590 18330 18330 18330 18330 0
158 20250408 161900 15375127590 18330 18330 18330 18330 0
159 20250408 161800 15375127590 18330 18330 18330 18330 0
160 20250408 161700 15375127590 18330 18330 18330 18330 0
161 20250408 161600 15375127590 18330 18330 18330 18330 0
162 20250408 161500 15375127590 18330 18330 18330 18330 0
163 20250408 161400 15375127590 18330 18330 18330 18330 0
164 20250408 161300 15375127590 18330 18330 18330 18330 0
165 20250408 161200 15375127590 18330 18330 18330 18330 0
166 20250408 161100 15375127590 18330 18330 18330 18330 0
167 20250408 161000 15375127590 18330 18330 18330 18330 0
168 20250408 160900 15375127590 18330 18330 18330 18330 0
169 20250408 160800 15375127590 18330 18330 18330 18330 0
170 20250408 160700 15375127590 18330 18330 18330 18330 0
171 20250408 160600 15375127590 18330 18330 18330 18330 0
172 20250408 160500 15375127590 18330 18330 18330 18330 0
173 20250408 160400 15375127590 18330 18330 18330 18330 0
174 20250408 160300 15375127590 18330 18330 18330 18330 0
175 20250408 160200 15375127590 18330 18330 18330 18330 0
176 20250408 160100 15375127590 18330 18330 18330 18330 0
177 20250408 160000 15375127590 18330 18330 18330 18330 0
178 20250408 155900 15375127590 18330 18330 18330 18330 0
179 20250408 155800 15375127590 18330 18330 18330 18330 0
180 20250408 155700 15375127590 18330 18330 18330 18330 0
181 20250408 155600 15375127590 18330 18330 18330 18330 0
182 20250408 155500 15375127590 18330 18330 18330 18330 107368
183 20250408 155400 15375127590 18330 18330 18330 18330 0
184 20250408 155300 15375127590 18330 18330 18330 18330 0
185 20250408 155200 15375127590 18330 18330 18330 18330 0
186 20250408 155100 15375127590 18330 18330 18330 18330 0
187 20250408 155000 15375127590 18330 18330 18330 18330 0
188 20250408 154900 15375127590 18330 18330 18330 18330 0
189 20250408 154800 15375127590 18330 18330 18330 18330 0
190 20250408 154700 15375127590 18330 18330 18330 18330 0
191 20250408 154600 15375127590 18330 18330 18330 18330 0
192 20250408 154500 15375127590 18330 18330 18330 18330 0
193 20250408 154400 15375127590 18330 18330 18330 18330 0
194 20250408 154300 15375127590 18330 18330 18330 18330 0
195 20250408 154200 15375127590 18330 18330 18330 18330 0
196 20250408 154100 15375127590 18330 18330 18330 18330 0
197 20250408 154000 15375127590 18330 18330 18330 18330 0
198 20250408 153900 15375127590 18330 18330 18330 18330 0
199 20250408 153800 15375127590 18330 18330 18330 18330 0
200 20250408 153700 15375127590 18330 18330 18330 18330 0
201 20250408 153600 15375127590 18330 18330 18330 18330 0
202 20250408 153500 15375127590 18330 18330 18330 18330 0
203 20250408 153400 15375127590 18330 18330 18330 18330 0
204 20250408 153300 15375127590 18330 18330 18330 18330 0
205 20250408 153200 15375127590 18330 18330 18330 18330 0
206 20250408 153100 15375127590 18330 18330 18330 18330 0
207 20250408 153000 15375127590 18330 18330 18330 18330 107368
208 20250408 152900 13407072150 18330 18330 18330 18330 0
209 20250408 152800 13407072150 18330 18330 18330 18330 0
210 20250408 152700 13407072150 18330 18330 18330 18330 0
211 20250408 152600 13407072150 18330 18330 18330 18330 0
212 20250408 152500 13407072150 18330 18330 18330 18330 0
213 20250408 152400 13407072150 18330 18330 18330 18330 0
214 20250408 152300 13407072150 18330 18330 18330 18330 0
215 20250408 152200 13407072150 18330 18330 18330 18330 0
216 20250408 152100 13407072150 18330 18330 18330 18330 0
217 20250408 152000 13407072150 18330 18330 18330 18330 0
218 20250408 151900 13407072150 18330 18330 18390 18320 4807
219 20250408 151800 13318901990 18330 18330 18330 18320 1389
220 20250408 151700 13293444670 18330 18350 18400 18320 4971
221 20250408 151600 13202225860 18350 18350 18350 18330 2351
222 20250408 151500 13159103900 18350 18330 18370 18320 2891
223 20250408 151400 13106079820 18320 18330 18330 18320 5756
224 20250408 151300 13000581470 18330 18360 18380 18320 4235
225 20250408 151200 12922883730 18360 18400 18400 18350 4379
226 20250408 151100 12842396520 18390 18400 18400 18390 3112
227 20250408 151000 12785152630 18400 18380 18400 18380 2285
228 20250408 150900 12743132910 18380 18390 18400 18380 3864
229 20250408 150800 12672080330 18390 18390 18390 18370 2830
230 20250408 150700 12620067980 18380 18380 18400 18370 1407
231 20250408 150600 12594197380 18380 18370 18400 18360 3857
232 20250408 150500 12523341400 18360 18370 18370 18360 4019
233 20250408 150400 12449539105 18370 18380 18400 18360 2182
234 20250408 150300 12409436595 18380 18390 18410 18370 2199
235 20250408 150200 12368995405 18400 18390 18410 18380 4715
236 20250408 150100 12282252765 18390 18390 18400 18370 1765
237 20250408 150000 12249801075 18390 18400 18400 18370 2336
238 20250408 145900 12206865735 18400 18360 18400 18360 2875
239 20250408 145800 12154015165 18390 18370 18390 18360 2397
240 20250408 145700 12109975775 18390 18350 18390 18320 1538
241 20250408 145600 12081731505 18360 18320 18370 18310 5211
242 20250408 145500 11986148305 18340 18310 18340 18300 5117
243 20250408 145400 11892431955 18300 18310 18310 18300 1903
244 20250408 145300 11857604975 18310 18310 18310 18290 1658
245 20250408 145200 11827268105 18310 18290 18310 18280 2794
246 20250408 145100 11776156485 18290 18280 18290 18260 1194
247 20250408 145000 11754339045 18280 18270 18290 18260 1534
248 20250408 144900 11726300945 18260 18270 18270 18250 2248
249 20250408 144800 11685255295 18270 18270 18270 18260 505
250 20250408 144700 11676030305 18260 18260 18300 18240 4599
251 20250408 144600 11592087995 18250 18270 18290 18250 2900
252 20250408 144500 11539105885 18260 18270 18280 18260 1602
253 20250408 144400 11509844205 18270 18290 18290 18260 3769
254 20250408 144300 11440975365 18290 18280 18290 18270 427
255 20250408 144200 11433169085 18270 18280 18290 18270 1071
256 20250408 144100 11413595705 18280 18310 18310 18280 3244
257 20250408 144000 11354270305 18290 18310 18320 18290 2450
258 20250408 143900 11309418525 18300 18300 18320 18300 851
259 20250408 143800 11293837185 18320 18320 18330 18290 1736
260 20250408 143700 11262052795 18320 18320 18320 18280 1225
261 20250408 143600 11239637505 18310 18300 18320 18290 1205
262 20250408 143500 11217586865 18300 18280 18310 18270 4878
263 20250408 143400 11128350525 18280 18260 18280 18250 857
264 20250408 143300 11112696255 18260 18250 18270 18250 837
265 20250408 143200 11097413525 18260 18260 18260 18240 1211
266 20250408 143100 11075318665 18260 18220 18260 18210 1059
267 20250408 143000 11056011975 18210 18210 18220 18200 631
268 20250408 142900 11044521275 18200 18230 18230 18200 1769
269 20250408 142800 11012295975 18230 18240 18240 18220 365
270 20250408 142700 11005644585 18230 18220 18240 18210 1738
271 20250408 142600 10973972595 18220 18200 18220 18200 732
272 20250408 142500 10960639505 18200 18230 18230 18200 2239
273 20250408 142400 10919855995 18230 18220 18230 18220 653
274 20250408 142300 10907955155 18230 18220 18230 18210 1755
275 20250408 142200 10875980225 18230 18230 18240 18220 595
276 20250408 142100 10865133615 18230 18230 18240 18220 782
277 20250408 142000 10850880990 18220 18240 18250 18220 1046
278 20250408 141900 10831809470 18240 18240 18240 18210 1342
279 20250408 141800 10807354080 18240 18210 18240 18200 1019
280 20250408 141700 10788796960 18210 18210 18240 18200 858
281 20250408 141600 10773172695 18210 18230 18240 18200 1179
282 20250408 141500 10751708615 18210 18200 18220 18200 1036
283 20250408 141400 10732843525 18210 18210 18220 18200 941
284 20250408 141300 10715710915 18210 18210 18220 18180 773
285 20250408 141200 10701646075 18210 18200 18220 18180 1440
286 20250408 141100 10675440325 18200 18220 18230 18180 1244
287 20250408 141000 10652789175 18220 18220 18240 18205 1514
288 20250408 140900 10625209540 18240 18240 18260 18230 1450
289 20250408 140800 10598764580 18230 18225 18250 18220 1034
290 20250408 140700 10579913945 18230 18230 18240 18225 1418
291 20250408 140600 10554060860 18230 18220 18230 18220 494
292 20250408 140500 10545058450 18230 18230 18230 18220 428
293 20250408 140400 10537257820 18230 18260 18270 18220 1753
294 20250408 140300 10505287330 18270 18250 18270 18250 2268
295 20250408 140200 10463889840 18260 18250 18270 18240 490
296 20250408 140100 10454945770 18240 18250 18280 18240 902
297 20250408 140000 10438473720 18270 18240 18280 18240 2471
298 20250408 135900 10393361810 18250 18250 18270 18230 1096
299 20250408 135800 10373362970 18240 18280 18280 18240 1411
300 20250408 135700 10347595620 18270 18240 18280 18240 876
301 20250408 135600 10331594215 18280 18240 18290 18230 595
302 20250408 135500 10320742725 18230 18260 18260 18220 1030
303 20250408 135400 10301964350 18230 18220 18290 18220 1973
304 20250408 135300 10265987275 18220 18220 18230 18200 1239
305 20250408 135200 10243424420 18210 18220 18220 18210 869
306 20250408 135100 10227598080 18210 18200 18215 18170 1014
307 20250408 135000 10209152440 18180 18180 18230 18170 2985
308 20250408 134900 10154849325 18180 18170 18180 18150 403
309 20250408 134800 10147530900 18150 18150 18180 18140 916
310 20250408 134700 10130901500 18150 18130 18150 18110 1642
311 20250408 134600 10101142260 18130 18130 18140 18120 1105
312 20250408 134500 10081111630 18140 18160 18170 18130 1224
313 20250408 134400 10058903690 18140 18150 18180 18140 1269
314 20250408 134300 10035871270 18150 18150 18150 18130 837
315 20250408 134200 10020687050 18130 18150 18150 18120 528
316 20250408 134100 10011114405 18130 18150 18150 18110 1514
317 20250408 134000 9983676585 18150 18120 18150 18110 1457
318 20250408 133900 9957271095 18110 18110 18120 18100 832
319 20250408 133800 9942202620 18110 18110 18110 18090 818
320 20250408 133700 9927392825 18110 18115 18120 18100 1724
321 20250408 133600 9896179510 18120 18100 18120 18090 1988
322 20250408 133500 9860184365 18100 18130 18150 18090 1113
323 20250408 133400 9840028655 18120 18110 18170 18080 2070
324 20250408 133300 9802555595 18100 18180 18180 18100 5894
325 20250408 133200 9695637585 18180 18170 18190 18170 618
326 20250408 133100 9684401075 18190 18190 18190 18160 1653
327 20250408 133000 9654352285 18200 18190 18220 18190 1207
328 20250408 132900 9632384725 18200 18200 18200 18190 899
329 20250408 132800 9616027865 18200 18190 18220 18190 743
330 20250408 132700 9602505405 18200 18180 18220 18180 1222
331 20250408 132600 9580287465 18180 18170 18190 18150 1558
332 20250408 132500 9551975635 18180 18200 18210 18170 1858
333 20250408 132400 9518178825 18210 18210 18210 18190 1259
334 20250408 132300 9495264285 18200 18210 18220 18200 1902
335 20250408 132200 9460628045 18190 18210 18230 18190 2105
336 20250408 132100 9422304415 18210 18210 18230 18200 1972
337 20250408 132000 9386388365 18200 18210 18210 18200 514
338 20250408 131900 9377032515 18210 18180 18210 18180 652
339 20250408 131800 9365170475 18190 18200 18220 18180 2211
340 20250408 131700 9324919975 18210 18210 18220 18200 1805
341 20250408 131600 9292053695 18210 18170 18210 18170 1790
342 20250408 131500 9259493055 18170 18200 18200 18160 3217
343 20250408 131400 9201018265 18200 18190 18200 18180 617
344 20250408 131300 9189794495 18190 18190 18200 18160 2300
345 20250408 131200 9147958065 18190 18170 18200 18150 1978
346 20250408 131100 9112011065 18160 18190 18200 18160 745
347 20250408 131000 9098463315 18170 18160 18180 18160 2366
348 20250408 130900 9055471935 18160 18190 18190 18140 2460
349 20250408 130800 9010791925 18190 18180 18190 18170 1078
350 20250408 130700 8991193885 18170 18210 18220 18160 1754
351 20250408 130600 8959290875 18220 18200 18220 18200 824
352 20250408 130500 8944290735 18220 18190 18230 18190 1403
353 20250408 130400 8918760225 18180 18210 18210 18160 5698
354 20250408 130300 8815183045 18210 18220 18220 18200 817
355 20250408 130200 8800303315 18210 18220 18220 18210 758
356 20250408 130100 8786494335 18220 18240 18250 18220 1373
357 20250408 130000 8761464835 18240 18220 18250 18220 576
358 20250408 125900 8750959725 18240 18190 18250 18190 3500
359 20250408 125800 8687210215 18200 18210 18210 18180 2097
360 20250408 125700 8649050655 18200 18210 18210 18200 214
361 20250408 125600 8645154885 18200 18200 18210 18190 1782
362 20250408 125500 8612721275 18190 18200 18210 18170 2095
363 20250408 125400 8574616520 18180 18210 18210 18180 1151
364 20250408 125300 8553669835 18210 18200 18210 18180 1349
365 20250408 125200 8529127555 18190 18230 18230 18190 3810
366 20250408 125100 8459756945 18240 18220 18240 18220 1635
367 20250408 125000 8429960045 18220 18220 18220 18210 839
368 20250408 124900 8414679425 18220 18230 18240 18200 2954
369 20250408 124800 8360857385 18240 18230 18250 18230 1063
370 20250408 124700 8341468785 18240 18250 18250 18230 763
371 20250408 124600 8327550645 18250 18230 18260 18230 1430
372 20250408 124500 8301458705 18240 18260 18260 18230 1285
373 20250408 124400 8278012785 18260 18260 18270 18250 623
374 20250408 124300 8266636455 18250 18260 18270 18250 832
375 20250408 124200 8251443035 18260 18260 18260 18230 2358
376 20250408 124100 8208424385 18250 18290 18290 18250 1355
377 20250408 124000 8183673635 18290 18280 18290 18270 276
378 20250408 123900 8178628205 18280 18270 18300 18250 593
379 20250408 123800 8167792195 18270 18260 18280 18250 822
380 20250408 123700 8152783555 18260 18260 18260 18250 758
381 20250408 123600 8138948335 18260 18260 18260 18250 1369
382 20250408 123500 8113958735 18270 18260 18280 18260 954
383 20250408 123400 8096533325 18280 18280 18280 18260 941
384 20250408 123300 8079344445 18280 18310 18320 18250 5943
385 20250408 123200 7970729215 18320 18330 18330 18310 515
386 20250408 123100 7961293755 18330 18300 18330 18290 757
387 20250408 123000 7947430635 18300 18300 18300 18290 717
388 20250408 122900 7934310845 18300 18310 18310 18290 652
389 20250408 122800 7922377855 18310 18300 18340 18300 799
390 20250408 122700 7907744115 18300 18310 18350 18290 1299
391 20250408 122600 7883960155 18310 18300 18310 18290 1235
392 20250408 122500 7861362915 18300 18280 18310 18270 616
393 20250408 122400 7850095215 18310 18270 18310 18270 1031
394 20250408 122300 7831231445 18320 18290 18320 18270 730
395 20250408 122200 7817882545 18290 18290 18300 18270 1042
396 20250408 122100 7798827565 18290 18270 18300 18270 1034
397 20250408 122000 7779924215 18280 18280 18280 18270 434
398 20250408 121900 7771991425 18280 18270 18300 18270 465
399 20250408 121800 7763493115 18270 18270 18270 18260 1224
400 20250408 121700 7741141425 18280 18270 18280 18250 1328
401 20250408 121600 7716883975 18270 18250 18270 18250 1895
402 20250408 121500 7682283575 18260 18260 18280 18250 1014
403 20250408 121400 7663763745 18250 18270 18290 18250 3212
404 20250408 121300 7605075515 18280 18290 18300 18270 1856
405 20250408 121200 7571137515 18290 18290 18300 18290 196
406 20250408 121100 7567551525 18300 18300 18310 18290 807
407 20250408 121000 7552780745 18300 18310 18310 18300 564
408 20250408 120900 7542456535 18310 18310 18320 18310 747
409 20250408 120800 7528776025 18320 18300 18320 18290 800
410 20250408 120700 7514133545 18290 18330 18330 18270 3335
411 20250408 120600 7453117465 18340 18330 18340 18320 459
412 20250408 120500 7444703975 18320 18350 18350 18310 1499
413 20250408 120400 7417233735 18330 18310 18330 18310 1172
414 20250408 120300 7395761445 18310 18340 18360 18300 2280
415 20250408 120200 7354003695 18340 18320 18340 18310 814
416 20250408 120100 7339087435 18320 18315 18330 18310 500
417 20250408 120000 7329928155 18315 18330 18340 18300 1470
418 20250408 115900 7303004410 18330 18350 18350 18330 2507
419 20250408 115800 7257033115 18340 18340 18370 18340 1281
420 20250408 115700 7233522765 18350 18370 18380 18340 3232
421 20250408 115600 7174187025 18370 18390 18390 18370 1285
422 20250408 115500 7150569795 18360 18380 18410 18360 1710
423 20250408 115400 7119152755 18410 18410 18420 18380 2140
424 20250408 115300 7079788475 18420 18390 18420 18390 856
425 20250408 115200 7064040285 18390 18400 18400 18360 746
426 20250408 115100 7050320755 18360 18410 18410 18360 1694
427 20250408 115000 7019182865 18380 18400 18410 18360 1340
428 20250408 114900 6994551975 18400 18420 18420 18390 282
429 20250408 114800 6989361425 18420 18400 18420 18390 1328
430 20250408 114700 6964918205 18390 18400 18400 18390 247
431 20250408 114600 6960374135 18390 18420 18430 18390 616
432 20250408 114500 6949035415 18410 18390 18430 18390 609
433 20250408 114400 6937824985 18380 18370 18390 18370 1146
434 20250408 114300 6916764785 18370 18400 18420 18370 1805
435 20250408 114200 6883574255 18390 18420 18420 18390 980
436 20250408 114100 6865541895 18400 18400 18410 18400 853
437 20250408 114000 6849843195 18390 18420 18430 18390 1151
438 20250408 113900 6828648855 18420 18400 18430 18400 850
439 20250408 113800 6812998675 18410 18430 18440 18410 1283
440 20250408 113700 6789367555 18430 18420 18440 18420 880
441 20250408 113600 6773147385 18430 18440 18440 18420 522
442 20250408 113500 6763525085 18440 18410 18450 18400 353
443 20250408 113400 6757020005 18410 18440 18450 18410 1343
444 20250408 113300 6732259185 18440 18440 18450 18420 994
445 20250408 113200 6713931495 18420 18400 18470 18400 1399
446 20250408 113100 6688138495 18420 18500 18500 18400 6456
447 20250408 113000 6569050115 18500 18520 18520 18480 1111
448 20250408 112900 6548497340 18510 18500 18520 18490 4203
449 20250408 112800 6470730300 18500 18485 18500 18480 2741
450 20250408 112700 6420061110 18490 18470 18490 18470 1404
451 20250408 112600 6394121295 18470 18460 18470 18450 1888
452 20250408 112500 6359268045 18450 18450 18460 18440 4488
453 20250408 112400 6276463755 18450 18440 18450 18430 1615
454 20250408 112300 6246685215 18440 18440 18440 18430 714
455 20250408 112200 6233520995 18440 18430 18440 18430 846
456 20250408 112100 6217924935 18430 18440 18440 18430 409
457 20250408 112000 6210385160 18440 18440 18440 18430 830
458 20250408 111900 6195082525 18440 18430 18440 18430 1078
459 20250408 111800 6175213195 18440 18430 18440 18430 879
460 20250408 111700 6159011470 18430 18420 18440 18420 883
461 20250408 111600 6142736080 18430 18420 18430 18410 355
462 20250408 111500 6136195660 18420 18410 18420 18410 425
463 20250408 111400 6128368920 18420 18420 18420 18400 2199
464 20250408 111300 6087891310 18420 18420 18420 18410 230
465 20250408 111200 6083654780 18420 18410 18420 18410 535
466 20250408 111100 6073801260 18420 18400 18430 18380 2613
467 20250408 111000 6025684330 18370 18420 18420 18370 1307
468 20250408 110900 6001637130 18410 18420 18420 18410 891
469 20250408 110800 5985228020 18420 18420 18420 18400 368
470 20250408 110700 5978449520 18420 18420 18420 18410 892
471 20250408 110600 5962020680 18420 18410 18430 18410 1281
472 20250408 110500 5938431200 18410 18400 18410 18390 274
473 20250408 110400 5933389220 18400 18400 18410 18390 1497
474 20250408 110300 5905842180 18390 18410 18420 18380 2332
475 20250408 110200 5862923530 18410 18420 18440 18410 881
476 20250408 110100 5846693540 18420 18410 18440 18400 3444
477 20250408 110000 5783229130 18420 18430 18440 18420 1503
478 20250408 105900 5755526630 18430 18400 18430 18400 1791
479 20250408 105800 5722538710 18420 18400 18420 18400 926
480 20250408 105700 5705491030 18410 18400 18410 18400 895
481 20250408 105600 5689017640 18400 18400 18420 18400 3677
482 20250408 105500 5621341030 18380 18390 18400 18380 1486
483 20250408 105400 5594011380 18390 18370 18400 18370 6222
484 20250408 105300 5479600590 18380 18380 18390 18370 1092
485 20250408 105200 5459527950 18370 18370 18380 18360 2788
486 20250408 105100 5408313360 18370 18360 18380 18360 1277
487 20250408 105000 5384852270 18360 18300 18370 18300 15017
488 20250408 104900 5109569540 18310 18300 18310 18300 406
489 20250408 104800 5102136590 18300 18310 18310 18300 378
490 20250408 104700 5095217290 18300 18300 18310 18300 459
491 20250408 104600 5086814170 18300 18320 18320 18300 1167
492 20250408 104500 5065444790 18310 18310 18320 18310 159
493 20250408 104400 5062532880 18310 18310 18320 18300 434
494 20250408 104300 5054586280 18300 18290 18320 18290 754
495 20250408 104200 5040782280 18290 18310 18310 18290 253
496 20250408 104100 5036151020 18300 18300 18310 18300 218
497 20250408 104000 5032161390 18300 18290 18320 18290 652
498 20250408 103900 5020221510 18290 18320 18320 18290 1165
499 20250408 103800 4998888740 18310 18310 18320 18310 343
500 20250408 103700 4992606380 18310 18310 18320 18300 1221
501 20250408 103600 4970249450 18300 18310 18310 18300 654
502 20250408 103500 4958276780 18300 18310 18310 18300 216
503 20250408 103400 4954322090 18300 18310 18310 18300 334
504 20250408 103300 4948209250 18300 18310 18310 18300 548
505 20250408 103200 4938177640 18290 18310 18310 18290 260
506 20250408 103100 4933419250 18300 18300 18310 18290 2039
507 20250408 103000 4896113730 18300 18320 18320 18290 454
508 20250408 102900 4887803390 18310 18300 18320 18300 708
509 20250408 102800 4874840110 18290 18310 18310 18290 2058
510 20250408 102700 4837178510 18300 18310 18320 18290 1469
511 20250408 102600 4810278645 18310 18310 18320 18290 801
512 20250408 102500 4795615650 18300 18300 18320 18300 1971
513 20250408 102400 4759528465 18290 18290 18300 18280 1169
514 20250408 102300 4738145615 18290 18310 18310 18280 584
515 20250408 102200 4727458715 18300 18280 18320 18280 3610
516 20250408 102100 4661388135 18280 18280 18290 18270 1430
517 20250408 102000 4635250615 18270 18260 18290 18250 7280
518 20250408 101900 4502196795 18250 18260 18260 18250 266
519 20250408 101800 4497339805 18260 18260 18270 18260 418
520 20250408 101700 4489704955 18250 18250 18260 18250 782
521 20250408 101600 4475427700 18260 18270 18270 18230 749
522 20250408 101500 4461757760 18260 18250 18270 18230 565
523 20250408 101400 4451441940 18230 18250 18250 18230 472
524 20250408 101300 4442830550 18240 18260 18270 18240 343
525 20250408 101200 4436569170 18260 18260 18270 18260 1407
526 20250408 101100 4410876260 18260 18280 18280 18240 1342
527 20250408 101000 4386365990 18270 18240 18280 18240 3129
528 20250408 100900 4329235500 18240 18240 18260 18230 2394
529 20250408 100800 4285562190 18250 18180 18260 18170 13619
530 20250408 100700 4037964810 18180 18240 18240 18180 2654
531 20250408 100600 3989662030 18230 18240 18260 18230 1190
532 20250408 100500 3967954380 18240 18260 18260 18240 2818
533 20250408 100400 3916524370 18250 18260 18280 18250 2340
534 20250408 100300 3873787040 18250 18250 18260 18230 747
535 20250408 100200 3860155010 18230 18230 18250 18230 128
536 20250408 100100 3857819570 18230 18250 18250 18230 714
537 20250408 100000 3844795130 18250 18210 18260 18180 2407
538 20250408 095900 3800949720 18210 18200 18220 18200 1383
539 20250408 095800 3775767520 18190 18240 18240 18170 2520
540 20250408 095700 3729911290 18240 18260 18270 18230 4635
541 20250408 095600 3645375640 18260 18265 18270 18250 654
542 20250408 095500 3633432985 18265 18280 18280 18250 1961
543 20250408 095400 3597600420 18260 18260 18290 18260 2667
544 20250408 095300 3548856630 18250 18260 18270 18250 1395
545 20250408 095200 3523383360 18250 18260 18270 18240 1257
546 20250408 095100 3500441600 18260 18260 18280 18250 3023
547 20250408 095000 3445237760 18250 18250 18270 18250 2588
548 20250408 094900 3397982700 18240 18270 18270 18240 2208
549 20250408 094800 3357678520 18270 18280 18280 18260 1018
550 20250408 094700 3339083450 18280 18230 18290 18220 7275
551 20250408 094600 3206291780 18230 18240 18250 18220 1884
552 20250408 094500 3171927200 18240 18180 18240 18170 7976
553 20250408 094400 3026845180 18180 18170 18200 18170 1754
554 20250408 094300 2994953740 18190 18190 18190 18170 369
555 20250408 094200 2988246140 18150 18160 18200 18130 3033
556 20250408 094100 2933122860 18150 18130 18170 18120 7738
557 20250408 094000 2792683950 18130 18140 18150 18130 1081
558 20250408 093900 2773079950 18140 18140 18140 18100 2937
559 20250408 093800 2719858420 18130 18140 18150 18130 1561
560 20250408 093700 2691552030 18150 18150 18150 18130 1223
561 20250408 093600 2669367280 18150 18140 18150 18140 770
562 20250408 093500 2655396655 18150 18160 18180 18140 2661
563 20250408 093400 2607089865 18170 18170 18180 18150 3813
564 20250408 093300 2537835195 18170 18170 18170 18160 1240
565 20250408 093200 2515307405 18170 18170 18180 18160 1133
566 20250408 093100 2494724755 18170 18170 18180 18160 1976
567 20250408 093000 2458826500 18180 18180 18180 18160 1950
568 20250408 092900 2423396540 18170 18170 18220 18170 5189
569 20250408 092800 2329090490 18170 18170 18170 18150 2685
570 20250408 092700 2280324260 18170 18220 18220 18170 1328
571 20250408 092600 2256168720 18220 18170 18230 18170 8068
572 20250408 092500 2109310420 18170 18140 18180 18140 4108
573 20250408 092400 2034752340 18140 18160 18160 18140 1518
574 20250408 092300 2007211920 18160 18190 18190 18150 2947
575 20250408 092200 1953701540 18180 18190 18200 18170 1309
576 20250408 092100 1929893150 18200 18150 18200 18140 2667
577 20250408 092000 1881457390 18150 18140 18170 18140 1240
578 20250408 091900 1858959360 18150 18150 18150 18130 1021
579 20250408 091800 1840438740 18130 18130 18150 18110 2390
580 20250408 091700 1797112510 18150 18150 18170 18100 8485
581 20250408 091600 1643329050 18150 18200 18210 18150 2946
582 20250408 091500 1589819760 18180 18220 18230 18170 2567
583 20250408 091400 1543132540 18220 18190 18230 18190 1264
584 20250408 091300 1520132210 18190 18240 18240 18190 5302
585 20250408 091200 1423573850 18240 18250 18250 18230 672
586 20250408 091100 1411315880 18250 18250 18270 18230 4613
587 20250408 091000 1327164070 18250 18250 18250 18210 2657
588 20250408 090900 1278734870 18240 18210 18280 18210 1162
589 20250408 090800 1257555750 18210 18220 18270 18200 3197
590 20250408 090700 1199314490 18220 18200 18220 18170 8310
591 20250408 090600 1048101585 18210 18220 18220 18210 4395
592 20250408 090500 968050255 18225 18240 18260 18220 4736
593 20250408 090400 881671510 18240 18270 18270 18230 1658
594 20250408 090300 851414610 18270 18260 18290 18230 6246
595 20250408 090200 737408270 18250 18240 18270 18225 10777
596 20250408 090100 540934350 18230 18300 18330 18230 13137
597 20250408 090000 300861850 18290 18320 18330 18230 16441