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

615
047560/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191300,25172581100,18920,18920,18920,18920,14054
20250408,191200,25172581100,18920,18920,18920,18920,0
20250408,191100,25172581100,18920,18920,18920,18920,0
20250408,191000,25172581100,18920,18920,18920,18920,0
20250408,190900,25172581100,18920,18920,18920,18920,0
20250408,190800,25172581100,18920,18920,18920,18920,0
20250408,190700,25172581100,18920,18920,18920,18920,0
20250408,190600,25172581100,18920,18920,18920,18920,0
20250408,190500,25172581100,18920,18920,18920,18920,0
20250408,190400,25172581100,18920,18920,18920,18920,0
20250408,190300,25172581100,18920,18920,18920,18920,0
20250408,190200,25172581100,18920,18920,18920,18920,0
20250408,190100,25172581100,18920,18920,18920,18920,0
20250408,190000,25172581100,18920,18920,18920,18920,0
20250408,185900,25172581100,18920,18920,18920,18920,0
20250408,185800,25172581100,18920,18920,18920,18920,0
20250408,185700,25172581100,18920,18920,18920,18920,0
20250408,185600,25172581100,18920,18920,18920,18920,0
20250408,185500,25172581100,18920,18920,18920,18920,0
20250408,185400,25172581100,18920,18920,18920,18920,0
20250408,185300,25172581100,18920,18920,18920,18920,0
20250408,185200,25172581100,18920,18920,18920,18920,0
20250408,185100,25172581100,18920,18920,18920,18920,0
20250408,185000,25172581100,18920,18920,18920,18920,0
20250408,184900,25172581100,18920,18920,18920,18920,0
20250408,184800,25172581100,18920,18920,18920,18920,0
20250408,184700,25172581100,18920,18920,18920,18920,0
20250408,184600,25172581100,18920,18920,18920,18920,0
20250408,184500,25172581100,18920,18920,18920,18920,0
20250408,184400,25172581100,18920,18920,18920,18920,0
20250408,184300,25172581100,18920,18920,18920,18920,14054
20250408,184200,25172581100,18920,18920,18920,18920,0
20250408,184100,25172581100,18920,18920,18920,18920,0
20250408,184000,25172581100,18920,18920,18920,18920,0
20250408,183900,25172581100,18920,18920,18920,18920,0
20250408,183800,25172581100,18920,18920,18920,18920,0
20250408,183700,25172581100,18920,18920,18920,18920,0
20250408,183600,25172581100,18920,18920,18920,18920,0
20250408,183500,25172581100,18920,18920,18920,18920,0
20250408,183400,25172581100,18920,18920,18920,18920,0
20250408,183300,25172581100,18920,18920,18920,18920,0
20250408,183200,25172581100,18920,18920,18920,18920,0
20250408,183100,25172581100,18920,18920,18920,18920,0
20250408,183000,25172581100,18920,18920,18920,18920,0
20250408,182900,25172581100,18920,18920,18920,18920,0
20250408,182800,25172581100,18920,18920,18920,18920,0
20250408,182700,25172581100,18920,18920,18920,18920,0
20250408,182600,25172581100,18920,18920,18920,18920,0
20250408,182500,25172581100,18920,18920,18920,18920,0
20250408,182400,25172581100,18920,18920,18920,18920,0
20250408,182300,25172581100,18920,18920,18920,18920,0
20250408,182200,25172581100,18920,18920,18920,18920,0
20250408,182100,25172581100,18920,18920,18920,18920,0
20250408,182000,25172581100,18920,18920,18920,18920,0
20250408,181900,25172581100,18920,18920,18920,18920,0
20250408,181800,25172581100,18920,18920,18920,18920,0
20250408,181700,25172581100,18920,18920,18920,18920,0
20250408,181600,25172581100,18920,18920,18920,18920,0
20250408,181500,25172581100,18920,18920,18920,18920,0
20250408,181400,25172581100,18920,18920,18920,18920,0
20250408,181300,25172581100,18920,18920,18920,18920,14054
20250408,181200,25172581100,18920,18920,18920,18920,0
20250408,181100,25172581100,18920,18920,18920,18920,0
20250408,181000,25172581100,18920,18920,18920,18920,0
20250408,180900,25172581100,18920,18920,18920,18920,0
20250408,180800,25172581100,18920,18920,18920,18920,0
20250408,180700,25172581100,18920,18920,18920,18920,0
20250408,180600,25172581100,18920,18920,18920,18920,0
20250408,180500,25172581100,18920,18920,18920,18920,0
20250408,180400,25172581100,18920,18920,18920,18920,0
20250408,180300,25172581100,18920,18920,18920,18920,0
20250408,180200,25172581100,18920,18920,18920,18920,0
20250408,180100,25172581100,18920,18920,18920,18920,0
20250408,180000,25172581100,18920,18920,18920,18920,0
20250408,175900,25172581100,18920,18920,18920,18920,0
20250408,175800,25172581100,18920,18920,18920,18920,0
20250408,175700,25172581100,18920,18920,18920,18920,0
20250408,175600,25172581100,18920,18920,18920,18920,0
20250408,175500,25172581100,18920,18920,18920,18920,0
20250408,175400,25172581100,18920,18920,18920,18920,0
20250408,175300,25172581100,18920,18920,18920,18920,0
20250408,175200,25172581100,18920,18920,18920,18920,0
20250408,175100,25172581100,18920,18920,18920,18920,0
20250408,175000,25172581100,18920,18920,18920,18920,0
20250408,174900,25172581100,18920,18920,18920,18920,0
20250408,174800,25172581100,18920,18920,18920,18920,0
20250408,174700,25172581100,18920,18920,18920,18920,0
20250408,174600,25172581100,18920,18920,18920,18920,0
20250408,174500,25172581100,18920,18920,18920,18920,0
20250408,174400,25172581100,18920,18920,18920,18920,0
20250408,174300,25172581100,18920,18920,18920,18920,14054
20250408,174200,25172581100,18920,18920,18920,18920,0
20250408,174100,25172581100,18920,18920,18920,18920,0
20250408,174000,25172581100,18920,18920,18920,18920,0
20250408,173900,25172581100,18920,18920,18920,18920,0
20250408,173800,25172581100,18920,18920,18920,18920,0
20250408,173700,25172581100,18920,18920,18920,18920,0
20250408,173600,25172581100,18920,18920,18920,18920,0
20250408,173500,25172581100,18920,18920,18920,18920,0
20250408,173400,25172581100,18920,18920,18920,18920,0
20250408,173300,25172581100,18920,18920,18920,18920,0
20250408,173200,25172581100,18920,18920,18920,18920,0
20250408,173100,25172581100,18920,18920,18920,18920,0
20250408,173000,25172581100,18920,18920,18920,18920,0
20250408,172900,25172581100,18920,18920,18920,18920,0
20250408,172800,25172581100,18920,18920,18920,18920,0
20250408,172700,25172581100,18920,18920,18920,18920,0
20250408,172600,25172581100,18920,18920,18920,18920,0
20250408,172500,25172581100,18920,18920,18920,18920,0
20250408,172400,25172581100,18920,18920,18920,18920,0
20250408,172300,25172581100,18920,18920,18920,18920,0
20250408,172200,25172581100,18920,18920,18920,18920,0
20250408,172100,25172581100,18920,18920,18920,18920,0
20250408,172000,25172581100,18920,18920,18920,18920,0
20250408,171900,25172581100,18920,18920,18920,18920,0
20250408,171800,25172581100,18920,18920,18920,18920,0
20250408,171700,25172581100,18920,18920,18920,18920,0
20250408,171600,25172581100,18920,18920,18920,18920,0
20250408,171500,25172581100,18920,18920,18920,18920,0
20250408,171400,25172581100,18920,18920,18920,18920,0
20250408,171300,25172581100,18920,18920,18920,18920,14054
20250408,171200,25172581100,18920,18920,18920,18920,0
20250408,171100,25172581100,18920,18920,18920,18920,0
20250408,171000,25172581100,18920,18920,18920,18920,0
20250408,170900,25172581100,18920,18920,18920,18920,0
20250408,170800,25172581100,18920,18920,18920,18920,0
20250408,170700,25172581100,18920,18920,18920,18920,0
20250408,170600,25172581100,18920,18920,18920,18920,0
20250408,170500,25172581100,18920,18920,18920,18920,0
20250408,170400,25172581100,18920,18920,18920,18920,0
20250408,170300,25172581100,18920,18920,18920,18920,0
20250408,170200,25172581100,18920,18920,18920,18920,0
20250408,170100,25172581100,18920,18920,18920,18920,0
20250408,170000,25172581100,18920,18920,18920,18920,0
20250408,165900,25172581100,18920,18920,18920,18920,0
20250408,165800,25172581100,18920,18920,18920,18920,0
20250408,165700,25172581100,18920,18920,18920,18920,0
20250408,165600,25172581100,18920,18920,18920,18920,0
20250408,165500,25172581100,18920,18920,18920,18920,0
20250408,165400,25172581100,18920,18920,18920,18920,0
20250408,165300,25172581100,18920,18920,18920,18920,0
20250408,165200,25172581100,18920,18920,18920,18920,0
20250408,165100,25172581100,18920,18920,18920,18920,0
20250408,165000,25172581100,18920,18920,18920,18920,0
20250408,164900,25172581100,18920,18920,18920,18920,0
20250408,164800,25172581100,18920,18920,18920,18920,0
20250408,164700,25172581100,18920,18920,18920,18920,0
20250408,164600,25172581100,18920,18920,18920,18920,0
20250408,164500,25172581100,18920,18920,18920,18920,0
20250408,164400,25172581100,18920,18920,18920,18920,0
20250408,164300,25172581100,18920,18920,18920,18920,14054
20250408,164200,25172581100,18920,18920,18920,18920,0
20250408,164100,25172581100,18920,18920,18920,18920,0
20250408,164000,25172581100,18920,18920,18920,18920,0
20250408,163900,25172581100,18920,18920,18920,18920,0
20250408,163800,25172581100,18920,18920,18920,18920,0
20250408,163700,25172581100,18920,18920,18920,18920,0
20250408,163600,25172581100,18920,18920,18920,18920,0
20250408,163500,25172581100,18920,18920,18920,18920,0
20250408,163400,25172581100,18920,18920,18920,18920,0
20250408,163300,25172581100,18920,18920,18920,18920,0
20250408,163200,25172581100,18920,18920,18920,18920,0
20250408,163100,25172581100,18920,18920,18920,18920,0
20250408,163000,25172581100,18920,18920,18920,18920,0
20250408,162900,25172581100,18920,18920,18920,18920,0
20250408,162800,25172581100,18920,18920,18920,18920,0
20250408,162700,25172581100,18920,18920,18920,18920,0
20250408,162600,25172581100,18920,18920,18920,18920,0
20250408,162500,25172581100,18920,18920,18920,18920,0
20250408,162400,25172581100,18920,18920,18920,18920,0
20250408,162300,25172581100,18920,18920,18920,18920,0
20250408,162200,25172581100,18920,18920,18920,18920,0
20250408,162100,25172581100,18920,18920,18920,18920,0
20250408,162000,25172581100,18920,18920,18920,18920,0
20250408,161900,25172581100,18920,18920,18920,18920,0
20250408,161800,25172581100,18920,18920,18920,18920,0
20250408,161700,25172581100,18920,18920,18920,18920,0
20250408,161600,25172581100,18920,18920,18920,18920,0
20250408,161500,25172581100,18920,18920,18920,18920,0
20250408,161400,25172581100,18920,18920,18920,18920,0
20250408,161300,25172581100,18920,18920,18920,18920,14054
20250408,161200,25172581100,18920,18920,18920,18920,0
20250408,161100,25172581100,18920,18920,18920,18920,0
20250408,161000,25172581100,18920,18920,18920,18920,0
20250408,160900,25172581100,18920,18920,18920,18920,0
20250408,160800,25172581100,18920,18920,18920,18920,0
20250408,160700,25172581100,18920,18920,18920,18920,0
20250408,160600,25172581100,18920,18920,18920,18920,0
20250408,160500,25172581100,18920,18920,18920,18920,0
20250408,160400,25172581100,18920,18920,18920,18920,0
20250408,160300,25172581100,18920,18920,18920,18920,0
20250408,160200,25172581100,18920,18920,18920,18920,0
20250408,160100,25172581100,18920,18920,18920,18920,0
20250408,160000,25172581100,18920,18920,18920,18920,0
20250408,155900,25172581100,18920,18920,18920,18920,0
20250408,155800,25172581100,18920,18920,18920,18920,0
20250408,155700,25172581100,18920,18920,18920,18920,0
20250408,155600,25172581100,18920,18920,18920,18920,0
20250408,155500,25172581100,18920,18920,18920,18920,0
20250408,155400,25172581100,18920,18920,18920,18920,0
20250408,155300,25172581100,18920,18920,18920,18920,0
20250408,155200,25172581100,18920,18920,18920,18920,0
20250408,155100,25172581100,18920,18920,18920,18920,0
20250408,155000,25172581100,18920,18920,18920,18920,0
20250408,154900,25172581100,18920,18920,18920,18920,0
20250408,154800,25172581100,18920,18920,18920,18920,0
20250408,154700,25172581100,18920,18920,18920,18920,0
20250408,154600,25172581100,18920,18920,18920,18920,0
20250408,154500,25172581100,18920,18920,18920,18920,0
20250408,154400,25172581100,18920,18920,18920,18920,0
20250408,154300,25172581100,18920,18920,18920,18920,14054
20250408,154200,25172581100,18920,18920,18920,18920,0
20250408,154100,25172581100,18920,18920,18920,18920,0
20250408,154000,25172581100,18920,18920,18920,18920,0
20250408,153900,25172581100,18920,18920,18920,18920,0
20250408,153800,25172581100,18920,18920,18920,18920,0
20250408,153700,25172581100,18920,18920,18920,18920,0
20250408,153600,25172581100,18920,18920,18920,18920,0
20250408,153500,25172581100,18920,18920,18920,18920,0
20250408,153400,25172581100,18920,18920,18920,18920,0
20250408,153300,25172581100,18920,18920,18920,18920,0
20250408,153200,25172581100,18920,18920,18920,18920,0
20250408,153100,25172581100,18920,18920,18920,18920,0
20250408,153000,25172581100,18920,18920,18920,18920,14054
20250408,152900,24906679420,18980,18980,18980,18980,0
20250408,152800,24906679420,18980,18980,18980,18980,0
20250408,152700,24906679420,18980,18980,18980,18980,0
20250408,152600,24906679420,18980,18980,18980,18980,0
20250408,152500,24906679420,18980,18980,18980,18980,0
20250408,152400,24906679420,18980,18980,18980,18980,0
20250408,152300,24906679420,18980,18980,18980,18980,0
20250408,152200,24906679420,18980,18980,18980,18980,0
20250408,152100,24906679420,18980,18980,18980,18980,0
20250408,152000,24906679420,18980,18980,18980,18980,0
20250408,151900,24906679420,18980,19000,19010,18980,3163
20250408,151800,24846592310,19060,19000,19060,18970,3178
20250408,151700,24786189990,19010,19010,19030,18990,1085
20250408,151600,24765574410,18980,19050,19070,18960,1517
20250408,151500,24736752630,19070,18980,19080,18950,3831
20250408,151400,24663862550,18950,18990,18990,18940,2197
20250408,151300,24622221290,18940,18920,18950,18920,2373
20250408,151200,24577288710,18930,18940,18940,18920,1847
20250408,151100,24542327505,18940,18940,18950,18930,1044
20250408,151000,24522557985,18960,18950,18960,18940,1218
20250408,150900,24499475455,18950,19000,19020,18950,4281
20250408,150800,24418245635,19000,19020,19040,19000,787
20250408,150700,24403279385,19010,19020,19020,19000,780
20250408,150600,24388453035,19030,19030,19050,19000,1459
20250408,150500,24360712505,19030,19070,19070,19020,1283
20250408,150400,24336278475,19070,19090,19090,19070,692
20250408,150300,24323079465,19090,19040,19090,19040,1096
20250408,150200,24302183225,19070,19020,19070,18990,1652
20250408,150100,24270710345,19020,18980,19020,18970,1555
20250408,150000,24241188765,18980,19000,19010,18980,1754
20250408,145900,24207884675,19000,19020,19020,19000,1055
20250408,145800,24187836155,19010,19030,19030,19010,760
20250408,145700,24173385445,19060,19060,19060,19010,1778
20250408,145600,24139571755,19040,19060,19060,19030,985
20250408,145500,24120816235,19060,19110,19110,19060,1768
20250408,145400,24087097005,19110,19100,19120,19090,738
20250408,145300,24072998795,19110,19110,19120,19100,367
20250408,145200,24065986065,19110,19120,19120,19100,583
20250408,145100,24054847445,19120,19140,19150,19110,928
20250408,145000,24037102245,19130,19170,19170,19120,477
20250408,144900,24027977085,19170,19070,19170,19060,1629
20250408,144800,23996851595,19070,19060,19080,19050,132
20250408,144700,23994336245,19080,19080,19100,19040,1468
20250408,144600,23966322925,19050,19060,19060,19050,231
20250408,144500,23961922075,19060,19070,19090,19060,449
20250408,144400,23953360995,19070,19070,19100,19070,495
20250408,144300,23943917615,19070,19100,19100,19070,699
20250408,144200,23930569525,19100,19100,19110,19080,1385
20250408,144100,23904114125,19090,19080,19100,19070,1184
20250408,144000,23881506505,19090,19100,19110,19080,627
20250408,143900,23869535535,19100,19110,19110,19090,2696
20250408,143800,23818041505,19110,19110,19110,19090,855
20250408,143700,23801704945,19120,19110,19120,19100,499
20250408,143600,23792167345,19110,19060,19110,19060,935
20250408,143500,23774334385,19060,19030,19080,19030,844
20250408,143400,23758251955,19030,19030,19040,19000,691
20250408,143300,23745107295,19030,18980,19030,18980,91
20250408,143200,23743377265,18970,19040,19080,18970,1881
20250408,143100,23707598545,19020,18970,19030,18950,2422
20250408,143000,23661607805,18970,19010,19010,18950,1200
20250408,142900,23638847595,18980,19000,19010,18960,1662
20250408,142800,23607296535,19030,19000,19040,18950,2631
20250408,142700,23557379235,19000,19050,19050,19000,4467
20250408,142600,23472440885,19050,19110,19110,19010,2732
20250408,142500,23420388405,19130,19190,19190,19110,2716
20250408,142400,23368348685,19180,19220,19220,19180,1799
20250408,142300,23333805515,19210,19260,19330,19210,6581
20250408,142200,23207281465,19260,19330,19340,19230,5278
20250408,142100,23105597575,19330,19520,19520,19330,11415
20250408,142000,22883613685,19530,19500,19540,19450,13848
20250408,141900,22613643340,19500,19350,19500,19340,17890
20250408,141800,22266198240,19350,19330,19390,19320,8167
20250408,141700,22108085490,19350,19270,19380,19260,8394
20250408,141600,21945811170,19270,19240,19300,19170,3292
20250408,141500,21882455880,19240,19300,19320,19160,5811
20250408,141400,21770561210,19310,19150,19320,19150,9722
20250408,141300,21583383490,19140,19120,19140,19070,2264
20250408,141200,21540133720,19120,19140,19160,19120,1756
20250408,141100,21506528450,19140,19080,19140,19080,553
20250408,141000,21495956150,19080,18930,19180,18930,1920
20250408,140900,21459353950,18930,18950,18950,18930,1270
20250408,140800,21435302040,18950,18960,18960,18950,957
20250408,140700,21417162880,18970,19000,19000,18970,480
20250408,140600,21408053760,19000,19020,19020,19000,1426
20250408,140500,21380954950,19030,19010,19030,19010,1302
20250408,140400,21356192720,19010,19000,19020,19000,492
20250408,140300,21346840800,18980,18970,19000,18960,218
20250408,140200,21342705640,18970,18960,19010,18960,565
20250408,140100,21331989140,18960,18940,19020,18940,207
20250408,140000,21328058350,18940,18920,18940,18920,913
20250408,135900,21310774200,18920,19000,19000,18920,3823
20250408,135800,21238314030,18990,19040,19050,18990,1536
20250408,135700,21209102930,19040,19090,19090,19040,1827
20250408,135600,21174241910,19090,19130,19130,19090,639
20250408,135500,21162034330,19120,19130,19170,19110,1027
20250408,135400,21142383730,19120,19120,19130,19100,763
20250408,135300,21127795610,19120,19140,19140,19120,3006
20250408,135200,21070286120,19130,19070,19130,19070,1580
20250408,135100,21040109720,19070,19030,19110,19030,2324
20250408,135000,20995790170,19030,19020,19050,19020,1240
20250408,134900,20972204090,19050,18990,19050,18990,1131
20250408,134800,20950699240,18990,19000,19020,18990,1333
20250408,134700,20925358090,19000,18950,19020,18930,980
20250408,134600,20906754500,18930,18930,18950,18910,1422
20250408,134500,20879840850,18930,18990,18990,18930,2446
20250408,134400,20833453240,18990,19060,19060,18980,2122
20250408,134300,20793115290,19050,19020,19060,19020,386
20250408,134200,20785765250,19030,19010,19080,18970,4137
20250408,134100,20707100860,19020,19120,19130,19000,5262
20250408,134000,20606769900,19130,19220,19220,19130,2836
20250408,133900,20552414610,19230,19250,19260,19200,3473
20250408,133800,20485646650,19250,19290,19290,19200,2988
20250408,133700,20428102160,19280,19210,19290,19210,4040
20250408,133600,20350310860,19210,19100,19210,19100,2864
20250408,133500,20295434020,19110,19120,19140,19080,3603
20250408,133400,20226609960,19120,19210,19210,19120,5560
20250408,133300,20120071230,19190,19220,19250,19190,5398
20250408,133200,20016307990,19210,19300,19340,19210,4509
20250408,133100,19929457810,19300,19400,19410,19260,8316
20250408,133000,19768576890,19390,19250,19430,19250,11053
20250408,132900,19554549030,19240,19140,19320,19100,8915
20250408,132800,19383257505,19140,19220,19270,19100,14801
20250408,132700,19099193135,19240,19280,19280,19190,9175
20250408,132600,18922774165,19280,19430,19570,19240,31608
20250408,132500,18308716695,19430,19360,19440,19230,22949
20250408,132400,17864557585,19380,19170,19400,19170,25767
20250408,132300,17367366445,19170,19020,19220,19020,16401
20250408,132200,17053721375,19030,18950,19070,18940,5479
20250408,132100,16949591865,18980,18850,19080,18850,10154
20250408,132000,16756998315,18840,18830,18850,18820,1722
20250408,131900,16724580815,18840,18880,18880,18820,1299
20250408,131800,16700097255,18880,18900,18920,18880,776
20250408,131700,16685426945,18900,18870,18910,18870,1322
20250408,131600,16660455925,18870,18850,18880,18850,1321
20250408,131500,16635537945,18850,18860,18880,18800,1330
20250408,131400,16610463515,18860,18790,18860,18790,479
20250408,131300,16601446160,18790,18770,18790,18720,1687
20250408,131200,16569821930,18770,18830,18830,18770,2306
20250408,131100,16526461360,18820,18890,18890,18810,2357
20250408,131000,16482066590,18890,18860,18920,18850,6595
20250408,130900,16357499910,18860,18850,18870,18830,3146
20250408,130800,16298160860,18850,18850,18880,18780,3830
20250408,130700,16225956780,18850,18880,18950,18780,9363
20250408,130600,16049047970,18880,18740,18880,18730,4683
20250408,130500,15960879130,18750,18660,18750,18660,1657
20250408,130400,15929888430,18660,18660,18670,18650,321
20250408,130300,15923898090,18650,18640,18650,18640,634
20250408,130200,15912078060,18640,18640,18650,18640,607
20250408,130100,15900761590,18630,18630,18640,18620,221
20250408,130000,15896644170,18630,18620,18630,18620,93
20250408,125900,15894912390,18630,18620,18640,18620,315
20250408,125800,15889046300,18620,18570,18640,18570,450
20250408,125700,15880671960,18570,18580,18580,18570,623
20250408,125600,15869096730,18590,18560,18620,18560,467
20250408,125500,15860421170,18570,18570,18570,18570,1377
20250408,125400,15834850280,18600,18570,18600,18570,1037
20250408,125300,15815570260,18570,18540,18580,18540,1990
20250408,125200,15778653680,18550,18580,18580,18550,673
20250408,125100,15766165380,18580,18560,18580,18560,213
20250408,125000,15762212070,18560,18540,18560,18540,639
20250408,124900,15750354830,18540,18540,18550,18540,984
20250408,124800,15732109870,18540,18560,18560,18540,540
20250408,124700,15722093510,18550,18550,18560,18550,394
20250408,124600,15714784700,18550,18560,18570,18550,1927
20250408,124500,15679023610,18560,18570,18580,18560,993
20250408,124400,15660589440,18570,18580,18580,18560,262
20250408,124300,15655724390,18570,18570,18570,18560,223
20250408,124200,15651583380,18570,18580,18580,18570,263
20250408,124100,15646699460,18580,18580,18580,18560,590
20250408,124000,15635743060,18570,18570,18570,18570,37
20250408,123900,15635055970,18570,18550,18580,18550,225
20250408,123800,15630876280,18560,18550,18560,18550,1093
20250408,123700,15610594250,18550,18560,18560,18550,772
20250408,123600,15596270140,18560,18580,18580,18560,549
20250408,123500,15586077630,18570,18580,18580,18570,552
20250408,123400,15575821900,18580,18590,18590,18580,370
20250408,123300,15568946730,18580,18600,18600,18570,662
20250408,123200,15556645450,18590,18580,18590,18580,150
20250408,123100,15553858190,18580,18580,18580,18580,100
20250408,123000,15552000190,18580,18580,18580,18580,206
20250408,122900,15548172710,18580,18590,18600,18570,710
20250408,122800,15534981320,18590,18610,18620,18590,437
20250408,122700,15526848760,18600,18590,18620,18590,268
20250408,122600,15521862450,18590,18620,18620,18590,122
20250408,122500,15519592010,18620,18610,18620,18600,134
20250408,122400,15517099090,18610,18620,18630,18610,223
20250408,122300,15512947280,18610,18620,18620,18610,90
20250408,122200,15511271680,18620,18610,18620,18610,122
20250408,122100,15509000090,18610,18610,18610,18600,192
20250408,122000,15505427430,18630,18630,18630,18630,1
20250408,121900,15505408800,18630,18610,18630,18610,73
20250408,121800,15504050250,18630,18630,18630,18630,10
20250408,121700,15503863950,18640,18630,18640,18610,721
20250408,121600,15490432250,18630,18615,18650,18615,491
20250408,121500,15481285505,18610,18590,18610,18590,1028
20250408,121400,15462168990,18590,18570,18590,18550,1043
20250408,121300,15442803510,18560,18570,18570,18560,685
20250408,121200,15430087530,18560,18570,18570,18560,453
20250408,121100,15421677450,18570,18560,18570,18560,1111
20250408,121000,15401054940,18570,18580,18580,18565,1097
20250408,120900,15380678800,18580,18610,18615,18580,3834
20250408,120800,15309375255,18610,18610,18620,18610,444
20250408,120700,15301111290,18620,18660,18660,18620,603
20250408,120600,15289878200,18650,18680,18690,18650,3278
20250408,120500,15228731990,18690,18700,18700,18680,419
20250408,120400,15220897550,18670,18670,18760,18670,494
20250408,120300,15211645050,18700,18700,18700,18700,127
20250408,120200,15209270150,18660,18640,18660,18640,782
20250408,120100,15194679290,18640,18640,18660,18640,24
20250408,120000,15194231910,18640,18700,18700,18630,872
20250408,115900,15177973480,18670,18640,18700,18640,3598
20250408,115800,15110852220,18630,18650,18650,18630,661
20250408,115700,15098530810,18640,18680,18680,18640,778
20250408,115600,15084016630,18680,18730,18730,18680,110
20250408,115500,15081960670,18710,18730,18730,18700,80
20250408,115400,15080462590,18690,18700,18730,18610,668
20250408,115300,15067985510,18680,18700,18700,18680,12
20250408,115200,15067761330,18700,18700,18700,18680,568
20250408,115100,15057144280,18700,18720,18730,18700,542
20250408,115000,15047006700,18720,18750,18760,18720,611
20250408,114900,15035556720,18760,18760,18765,18750,2093
20250408,114800,14996305040,18770,18820,18820,18770,974
20250408,114700,14978002015,18810,18790,18820,18790,126
20250408,114600,14975633315,18810,18800,18810,18790,198
20250408,114500,14971910755,18800,18765,18820,18760,837
20250408,114400,14956184915,18750,18770,18790,18750,1580
20250408,114300,14926528615,18760,18720,18770,18720,790
20250408,114200,14911720655,18720,18710,18720,18700,77
20250408,114100,14910279835,18720,18720,18720,18710,561
20250408,114000,14899782345,18710,18740,18740,18700,525
20250408,113900,14889960905,18700,18650,18710,18610,790
20250408,113800,14875206785,18680,18640,18680,18610,1005
20250408,113700,14856490245,18650,18680,18695,18610,1310
20250408,113600,14832075190,18640,18610,18710,18610,215
20250408,113500,14828062530,18600,18610,18660,18600,2093
20250408,113400,14789112520,18610,18660,18660,18610,1709
20250408,113300,14757266740,18660,18660,18680,18650,999
20250408,113200,14738625230,18660,18670,18670,18660,533
20250408,113100,14728677440,18670,18690,18710,18660,1739
20250408,113000,14696203320,18690,18710,18710,18690,3851
20250408,112900,14624156970,18710,18740,18740,18700,2204
20250408,112800,14582916250,18700,18710,18740,18660,1139
20250408,112700,14561626810,18720,18690,18720,18660,1276
20250408,112600,14537799400,18720,18700,18720,18680,3196
20250408,112500,14478038250,18690,18730,18730,18680,491
20250408,112400,14468858960,18710,18700,18730,18680,399
20250408,112300,14461400500,18700,18730,18730,18700,263
20250408,112200,14456480480,18730,18720,18730,18680,1737
20250408,112100,14423990160,18720,18710,18740,18690,559
20250408,112000,14413529200,18710,18740,18740,18700,2608
20250408,111900,14364722010,18730,18740,18740,18730,20
20250408,111800,14364347390,18720,18730,18740,18720,983
20250408,111700,14345937140,18740,18750,18760,18740,1500
20250408,111600,14317811550,18750,18760,18760,18750,441
20250408,111500,14309541390,18770,18780,18780,18740,2604
20250408,111400,14260681750,18780,18810,18810,18780,1694
20250408,111300,14228849770,18810,18825,18840,18800,385
20250408,111200,14221607650,18810,18850,18850,18810,703
20250408,111100,14208376600,18850,18830,18850,18810,647
20250408,111000,14196194610,18830,18830,18850,18830,74
20250408,110900,14194801150,18850,18860,18870,18830,225
20250408,110800,14190563630,18820,18840,18870,18820,763
20250408,110700,14176199650,18840,18830,18840,18820,649
20250408,110600,14163980100,18820,18820,18840,18820,249
20250408,110500,14159292360,18820,18850,18850,18820,2027
20250408,110400,14121116100,18860,18900,18900,18860,473
20250408,110300,14112191340,18900,18900,18900,18880,223
20250408,110200,14107980740,18880,18890,18900,18870,186
20250408,110100,14104468100,18890,18890,18900,18880,1477
20250408,110000,14076575050,18890,18920,18930,18890,867
20250408,105900,14060191440,18920,18960,18970,18920,1935
20250408,105800,14023529270,18960,18980,18990,18960,711
20250408,105700,14010038050,18980,19000,19000,18950,536
20250408,105600,13999863600,19000,18970,19000,18930,498
20250408,105500,13990411480,18970,18930,18970,18880,1859
20250408,105400,13955221060,18930,18880,18930,18850,1230
20250408,105300,13931996260,18880,18930,18930,18880,490
20250408,105200,13922740580,18920,18920,18980,18920,1855
20250408,105100,13887599540,18950,18870,18950,18870,1196
20250408,105000,13864988780,18880,18860,18890,18840,670
20250408,104900,13852350480,18860,18840,18870,18840,701
20250408,104800,13839131110,18840,18780,18840,18770,437
20250408,104700,13830913850,18780,18810,18810,18770,2448
20250408,104600,13784912000,18850,18800,18850,18800,85
20250408,104500,13783313820,18790,18790,18790,18780,461
20250408,104400,13774651820,18790,18840,18840,18790,2493
20250408,104300,13727772950,18850,18840,18870,18840,134
20250408,104200,13725248080,18840,18900,18930,18840,2192
20250408,104100,13683865410,18910,18960,18960,18890,1349
20250408,104000,13658361110,18920,18920,19020,18900,5683
20250408,103900,13550609940,18920,18830,18920,18830,1507
20250408,103800,13522149260,18870,18780,18870,18770,1249
20250408,103700,13498645300,18780,18770,18800,18770,407
20250408,103600,13491004430,18800,18780,18800,18770,387
20250408,103500,13483737940,18780,18790,18830,18780,491
20250408,103400,13474510150,18790,18820,18820,18770,2778
20250408,103300,13422319090,18830,18850,18850,18820,595
20250408,103200,13411113030,18850,18890,18890,18850,1523
20250408,103100,13382392880,18870,18910,18910,18870,827
20250408,103000,13366776010,18900,18940,18950,18900,2344
20250408,102900,13322402020,18940,18920,18940,18900,642
20250408,102800,13310256660,18920,18880,18920,18870,764
20250408,102700,13295818180,18900,18900,18900,18870,495
20250408,102600,13286467710,18900,18870,18940,18840,540
20250408,102500,13276269760,18900,18870,18920,18870,1399
20250408,102400,13249836080,18870,18860,18870,18820,1274
20250408,102300,13225823740,18830,18850,18870,18830,779
20250408,102200,13211138750,18850,18760,18850,18760,1195
20250408,102100,13188706010,18760,18770,18780,18740,1201
20250408,102000,13166184350,18780,18800,18830,18770,1635
20250408,101900,13135457350,18800,18800,18800,18800,688
20250408,101800,13122522950,18800,18670,18800,18660,3762
20250408,101700,13052152880,18660,18740,18740,18650,4696
20250408,101600,12964346270,18750,18800,18850,18750,1818
20250408,101500,12930219760,18800,18780,18830,18780,1011
20250408,101400,12911214830,18780,18830,18830,18780,1647
20250408,101300,12880246030,18830,18830,18840,18810,2419
20250408,101200,12834703370,18850,18930,18930,18840,3273
20250408,101100,12772975320,18940,18900,18950,18890,1316
20250408,101000,12748074790,18900,18870,18950,18850,1467
20250408,100900,12720342840,18850,18840,18890,18830,1700
20250408,100800,12688288410,18810,18770,18850,18770,1149
20250408,100700,12666675180,18850,18790,18860,18760,2990
20250408,100600,12610508350,18790,18810,18830,18760,1958
20250408,100500,12573701750,18810,18790,18890,18770,3071
20250408,100400,12515869750,18770,18750,18770,18700,1746
20250408,100300,12483157410,18760,18660,18760,18610,7012
20250408,100200,12352294100,18660,18860,18870,18660,14770
20250408,100100,12075458110,18860,18960,18960,18860,4425
20250408,100000,11991750740,18970,19000,19000,18970,1203
20250408,095900,11968915410,19010,19030,19030,19000,1593
20250408,095800,11938641810,19030,19050,19070,19030,881
20250408,095700,11921865060,19050,19040,19050,19030,1478
20250408,095600,11893714780,19050,18950,19050,18940,2785
20250408,095500,11840788550,18950,18930,18960,18910,5308
20250408,095400,11740275075,18910,19000,19010,18910,6679
20250408,095300,11613554325,19000,19040,19040,19000,4385
20250408,095200,11530164965,19040,19015,19060,19015,2062
20250408,095100,11490909350,19015,19060,19080,19000,4756
20250408,095000,11400380425,19070,19070,19090,19000,5058
20250408,094900,11304060365,19080,19110,19110,19050,4029
20250408,094800,11227175305,19110,19180,19180,19100,11802
20250408,094700,11001341835,19180,19180,19200,19170,2901
20250408,094600,10945692435,19180,19210,19210,19180,3208
20250408,094500,10884097985,19210,19230,19250,19200,5191
20250408,094400,10784299215,19230,19340,19340,19220,4329
20250408,094300,10700931315,19360,19340,19400,19300,2028
20250408,094200,10661653825,19340,19360,19360,19200,5929
20250408,094100,10547365605,19360,19320,19360,19310,790
20250408,094000,10532084115,19290,19280,19330,19270,1639
20250408,093900,10500454405,19280,19290,19290,19230,8186
20250408,093800,10342852765,19280,19370,19370,19280,4074
20250408,093700,10264075305,19380,19490,19500,19350,4850
20250408,093600,10169842325,19490,19610,19630,19480,10387
20250408,093500,9966671175,19620,19450,19720,19450,32673
20250408,093400,9325378560,19470,19210,19540,19200,13633
20250408,093300,9060885280,19210,19280,19280,19200,2980
20250408,093200,9003572410,19290,19230,19290,19220,1580
20250408,093100,8973157800,19230,19180,19250,19180,2414
20250408,093000,8926758620,19180,19230,19230,19180,7367
20250408,092900,8785290585,19230,19350,19350,19220,4471
20250408,092800,8699150805,19360,19400,19410,19330,3109
20250408,092700,8638888515,19400,19290,19410,19280,5132
20250408,092600,8539469065,19280,19250,19280,19250,4082
20250408,092500,8460820605,19260,19350,19390,19250,9081
20250408,092400,8285585795,19350,19400,19450,19340,9135
20250408,092300,8108568025,19400,19460,19480,19400,5829
20250408,092200,7995212825,19460,19470,19490,19400,4883
20250408,092100,7900248735,19470,19390,19570,19380,5433
20250408,092000,7794456245,19440,19580,19590,19350,15808
20250408,091900,7486709625,19580,19620,19660,19540,17635
20250408,091800,7141058345,19650,19350,19660,19340,27518
20250408,091700,6603478295,19350,19250,19350,19230,12140
20250408,091600,6369567755,19260,19280,19300,19220,12694
20250408,091500,6125158230,19280,19390,19390,19270,12171
20250408,091400,5890135340,19390,19420,19510,19350,21921
20250408,091300,5463886555,19380,19220,19430,19170,23466
20250408,091200,5011632450,19220,19200,19230,19160,8283
20250408,091100,4852779600,19190,19280,19300,19160,7176
20250408,091000,4714761420,19290,19250,19300,19120,18735
20250408,090900,4354753880,19250,19320,19320,19240,7085
20250408,090800,4218239860,19330,19220,19400,19200,12535
20250408,090700,3976708100,19200,19480,19480,19200,13625
20250408,090600,3713176510,19470,19670,19750,19400,27963
20250408,090500,3165313520,19660,19500,19690,19410,26308
20250408,090400,2651147300,19500,19350,19500,19340,23255
20250408,090300,2199256375,19360,19220,19380,19200,35500
20250408,090200,1514253120,19230,18870,19250,18870,17098
20250408,090100,1188205550,18870,18950,18990,18810,12949
20250408,090000,943711630,18950,18660,19230,18660,49746
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191300 25172581100 18920 18920 18920 18920 14054
3 20250408 191200 25172581100 18920 18920 18920 18920 0
4 20250408 191100 25172581100 18920 18920 18920 18920 0
5 20250408 191000 25172581100 18920 18920 18920 18920 0
6 20250408 190900 25172581100 18920 18920 18920 18920 0
7 20250408 190800 25172581100 18920 18920 18920 18920 0
8 20250408 190700 25172581100 18920 18920 18920 18920 0
9 20250408 190600 25172581100 18920 18920 18920 18920 0
10 20250408 190500 25172581100 18920 18920 18920 18920 0
11 20250408 190400 25172581100 18920 18920 18920 18920 0
12 20250408 190300 25172581100 18920 18920 18920 18920 0
13 20250408 190200 25172581100 18920 18920 18920 18920 0
14 20250408 190100 25172581100 18920 18920 18920 18920 0
15 20250408 190000 25172581100 18920 18920 18920 18920 0
16 20250408 185900 25172581100 18920 18920 18920 18920 0
17 20250408 185800 25172581100 18920 18920 18920 18920 0
18 20250408 185700 25172581100 18920 18920 18920 18920 0
19 20250408 185600 25172581100 18920 18920 18920 18920 0
20 20250408 185500 25172581100 18920 18920 18920 18920 0
21 20250408 185400 25172581100 18920 18920 18920 18920 0
22 20250408 185300 25172581100 18920 18920 18920 18920 0
23 20250408 185200 25172581100 18920 18920 18920 18920 0
24 20250408 185100 25172581100 18920 18920 18920 18920 0
25 20250408 185000 25172581100 18920 18920 18920 18920 0
26 20250408 184900 25172581100 18920 18920 18920 18920 0
27 20250408 184800 25172581100 18920 18920 18920 18920 0
28 20250408 184700 25172581100 18920 18920 18920 18920 0
29 20250408 184600 25172581100 18920 18920 18920 18920 0
30 20250408 184500 25172581100 18920 18920 18920 18920 0
31 20250408 184400 25172581100 18920 18920 18920 18920 0
32 20250408 184300 25172581100 18920 18920 18920 18920 14054
33 20250408 184200 25172581100 18920 18920 18920 18920 0
34 20250408 184100 25172581100 18920 18920 18920 18920 0
35 20250408 184000 25172581100 18920 18920 18920 18920 0
36 20250408 183900 25172581100 18920 18920 18920 18920 0
37 20250408 183800 25172581100 18920 18920 18920 18920 0
38 20250408 183700 25172581100 18920 18920 18920 18920 0
39 20250408 183600 25172581100 18920 18920 18920 18920 0
40 20250408 183500 25172581100 18920 18920 18920 18920 0
41 20250408 183400 25172581100 18920 18920 18920 18920 0
42 20250408 183300 25172581100 18920 18920 18920 18920 0
43 20250408 183200 25172581100 18920 18920 18920 18920 0
44 20250408 183100 25172581100 18920 18920 18920 18920 0
45 20250408 183000 25172581100 18920 18920 18920 18920 0
46 20250408 182900 25172581100 18920 18920 18920 18920 0
47 20250408 182800 25172581100 18920 18920 18920 18920 0
48 20250408 182700 25172581100 18920 18920 18920 18920 0
49 20250408 182600 25172581100 18920 18920 18920 18920 0
50 20250408 182500 25172581100 18920 18920 18920 18920 0
51 20250408 182400 25172581100 18920 18920 18920 18920 0
52 20250408 182300 25172581100 18920 18920 18920 18920 0
53 20250408 182200 25172581100 18920 18920 18920 18920 0
54 20250408 182100 25172581100 18920 18920 18920 18920 0
55 20250408 182000 25172581100 18920 18920 18920 18920 0
56 20250408 181900 25172581100 18920 18920 18920 18920 0
57 20250408 181800 25172581100 18920 18920 18920 18920 0
58 20250408 181700 25172581100 18920 18920 18920 18920 0
59 20250408 181600 25172581100 18920 18920 18920 18920 0
60 20250408 181500 25172581100 18920 18920 18920 18920 0
61 20250408 181400 25172581100 18920 18920 18920 18920 0
62 20250408 181300 25172581100 18920 18920 18920 18920 14054
63 20250408 181200 25172581100 18920 18920 18920 18920 0
64 20250408 181100 25172581100 18920 18920 18920 18920 0
65 20250408 181000 25172581100 18920 18920 18920 18920 0
66 20250408 180900 25172581100 18920 18920 18920 18920 0
67 20250408 180800 25172581100 18920 18920 18920 18920 0
68 20250408 180700 25172581100 18920 18920 18920 18920 0
69 20250408 180600 25172581100 18920 18920 18920 18920 0
70 20250408 180500 25172581100 18920 18920 18920 18920 0
71 20250408 180400 25172581100 18920 18920 18920 18920 0
72 20250408 180300 25172581100 18920 18920 18920 18920 0
73 20250408 180200 25172581100 18920 18920 18920 18920 0
74 20250408 180100 25172581100 18920 18920 18920 18920 0
75 20250408 180000 25172581100 18920 18920 18920 18920 0
76 20250408 175900 25172581100 18920 18920 18920 18920 0
77 20250408 175800 25172581100 18920 18920 18920 18920 0
78 20250408 175700 25172581100 18920 18920 18920 18920 0
79 20250408 175600 25172581100 18920 18920 18920 18920 0
80 20250408 175500 25172581100 18920 18920 18920 18920 0
81 20250408 175400 25172581100 18920 18920 18920 18920 0
82 20250408 175300 25172581100 18920 18920 18920 18920 0
83 20250408 175200 25172581100 18920 18920 18920 18920 0
84 20250408 175100 25172581100 18920 18920 18920 18920 0
85 20250408 175000 25172581100 18920 18920 18920 18920 0
86 20250408 174900 25172581100 18920 18920 18920 18920 0
87 20250408 174800 25172581100 18920 18920 18920 18920 0
88 20250408 174700 25172581100 18920 18920 18920 18920 0
89 20250408 174600 25172581100 18920 18920 18920 18920 0
90 20250408 174500 25172581100 18920 18920 18920 18920 0
91 20250408 174400 25172581100 18920 18920 18920 18920 0
92 20250408 174300 25172581100 18920 18920 18920 18920 14054
93 20250408 174200 25172581100 18920 18920 18920 18920 0
94 20250408 174100 25172581100 18920 18920 18920 18920 0
95 20250408 174000 25172581100 18920 18920 18920 18920 0
96 20250408 173900 25172581100 18920 18920 18920 18920 0
97 20250408 173800 25172581100 18920 18920 18920 18920 0
98 20250408 173700 25172581100 18920 18920 18920 18920 0
99 20250408 173600 25172581100 18920 18920 18920 18920 0
100 20250408 173500 25172581100 18920 18920 18920 18920 0
101 20250408 173400 25172581100 18920 18920 18920 18920 0
102 20250408 173300 25172581100 18920 18920 18920 18920 0
103 20250408 173200 25172581100 18920 18920 18920 18920 0
104 20250408 173100 25172581100 18920 18920 18920 18920 0
105 20250408 173000 25172581100 18920 18920 18920 18920 0
106 20250408 172900 25172581100 18920 18920 18920 18920 0
107 20250408 172800 25172581100 18920 18920 18920 18920 0
108 20250408 172700 25172581100 18920 18920 18920 18920 0
109 20250408 172600 25172581100 18920 18920 18920 18920 0
110 20250408 172500 25172581100 18920 18920 18920 18920 0
111 20250408 172400 25172581100 18920 18920 18920 18920 0
112 20250408 172300 25172581100 18920 18920 18920 18920 0
113 20250408 172200 25172581100 18920 18920 18920 18920 0
114 20250408 172100 25172581100 18920 18920 18920 18920 0
115 20250408 172000 25172581100 18920 18920 18920 18920 0
116 20250408 171900 25172581100 18920 18920 18920 18920 0
117 20250408 171800 25172581100 18920 18920 18920 18920 0
118 20250408 171700 25172581100 18920 18920 18920 18920 0
119 20250408 171600 25172581100 18920 18920 18920 18920 0
120 20250408 171500 25172581100 18920 18920 18920 18920 0
121 20250408 171400 25172581100 18920 18920 18920 18920 0
122 20250408 171300 25172581100 18920 18920 18920 18920 14054
123 20250408 171200 25172581100 18920 18920 18920 18920 0
124 20250408 171100 25172581100 18920 18920 18920 18920 0
125 20250408 171000 25172581100 18920 18920 18920 18920 0
126 20250408 170900 25172581100 18920 18920 18920 18920 0
127 20250408 170800 25172581100 18920 18920 18920 18920 0
128 20250408 170700 25172581100 18920 18920 18920 18920 0
129 20250408 170600 25172581100 18920 18920 18920 18920 0
130 20250408 170500 25172581100 18920 18920 18920 18920 0
131 20250408 170400 25172581100 18920 18920 18920 18920 0
132 20250408 170300 25172581100 18920 18920 18920 18920 0
133 20250408 170200 25172581100 18920 18920 18920 18920 0
134 20250408 170100 25172581100 18920 18920 18920 18920 0
135 20250408 170000 25172581100 18920 18920 18920 18920 0
136 20250408 165900 25172581100 18920 18920 18920 18920 0
137 20250408 165800 25172581100 18920 18920 18920 18920 0
138 20250408 165700 25172581100 18920 18920 18920 18920 0
139 20250408 165600 25172581100 18920 18920 18920 18920 0
140 20250408 165500 25172581100 18920 18920 18920 18920 0
141 20250408 165400 25172581100 18920 18920 18920 18920 0
142 20250408 165300 25172581100 18920 18920 18920 18920 0
143 20250408 165200 25172581100 18920 18920 18920 18920 0
144 20250408 165100 25172581100 18920 18920 18920 18920 0
145 20250408 165000 25172581100 18920 18920 18920 18920 0
146 20250408 164900 25172581100 18920 18920 18920 18920 0
147 20250408 164800 25172581100 18920 18920 18920 18920 0
148 20250408 164700 25172581100 18920 18920 18920 18920 0
149 20250408 164600 25172581100 18920 18920 18920 18920 0
150 20250408 164500 25172581100 18920 18920 18920 18920 0
151 20250408 164400 25172581100 18920 18920 18920 18920 0
152 20250408 164300 25172581100 18920 18920 18920 18920 14054
153 20250408 164200 25172581100 18920 18920 18920 18920 0
154 20250408 164100 25172581100 18920 18920 18920 18920 0
155 20250408 164000 25172581100 18920 18920 18920 18920 0
156 20250408 163900 25172581100 18920 18920 18920 18920 0
157 20250408 163800 25172581100 18920 18920 18920 18920 0
158 20250408 163700 25172581100 18920 18920 18920 18920 0
159 20250408 163600 25172581100 18920 18920 18920 18920 0
160 20250408 163500 25172581100 18920 18920 18920 18920 0
161 20250408 163400 25172581100 18920 18920 18920 18920 0
162 20250408 163300 25172581100 18920 18920 18920 18920 0
163 20250408 163200 25172581100 18920 18920 18920 18920 0
164 20250408 163100 25172581100 18920 18920 18920 18920 0
165 20250408 163000 25172581100 18920 18920 18920 18920 0
166 20250408 162900 25172581100 18920 18920 18920 18920 0
167 20250408 162800 25172581100 18920 18920 18920 18920 0
168 20250408 162700 25172581100 18920 18920 18920 18920 0
169 20250408 162600 25172581100 18920 18920 18920 18920 0
170 20250408 162500 25172581100 18920 18920 18920 18920 0
171 20250408 162400 25172581100 18920 18920 18920 18920 0
172 20250408 162300 25172581100 18920 18920 18920 18920 0
173 20250408 162200 25172581100 18920 18920 18920 18920 0
174 20250408 162100 25172581100 18920 18920 18920 18920 0
175 20250408 162000 25172581100 18920 18920 18920 18920 0
176 20250408 161900 25172581100 18920 18920 18920 18920 0
177 20250408 161800 25172581100 18920 18920 18920 18920 0
178 20250408 161700 25172581100 18920 18920 18920 18920 0
179 20250408 161600 25172581100 18920 18920 18920 18920 0
180 20250408 161500 25172581100 18920 18920 18920 18920 0
181 20250408 161400 25172581100 18920 18920 18920 18920 0
182 20250408 161300 25172581100 18920 18920 18920 18920 14054
183 20250408 161200 25172581100 18920 18920 18920 18920 0
184 20250408 161100 25172581100 18920 18920 18920 18920 0
185 20250408 161000 25172581100 18920 18920 18920 18920 0
186 20250408 160900 25172581100 18920 18920 18920 18920 0
187 20250408 160800 25172581100 18920 18920 18920 18920 0
188 20250408 160700 25172581100 18920 18920 18920 18920 0
189 20250408 160600 25172581100 18920 18920 18920 18920 0
190 20250408 160500 25172581100 18920 18920 18920 18920 0
191 20250408 160400 25172581100 18920 18920 18920 18920 0
192 20250408 160300 25172581100 18920 18920 18920 18920 0
193 20250408 160200 25172581100 18920 18920 18920 18920 0
194 20250408 160100 25172581100 18920 18920 18920 18920 0
195 20250408 160000 25172581100 18920 18920 18920 18920 0
196 20250408 155900 25172581100 18920 18920 18920 18920 0
197 20250408 155800 25172581100 18920 18920 18920 18920 0
198 20250408 155700 25172581100 18920 18920 18920 18920 0
199 20250408 155600 25172581100 18920 18920 18920 18920 0
200 20250408 155500 25172581100 18920 18920 18920 18920 0
201 20250408 155400 25172581100 18920 18920 18920 18920 0
202 20250408 155300 25172581100 18920 18920 18920 18920 0
203 20250408 155200 25172581100 18920 18920 18920 18920 0
204 20250408 155100 25172581100 18920 18920 18920 18920 0
205 20250408 155000 25172581100 18920 18920 18920 18920 0
206 20250408 154900 25172581100 18920 18920 18920 18920 0
207 20250408 154800 25172581100 18920 18920 18920 18920 0
208 20250408 154700 25172581100 18920 18920 18920 18920 0
209 20250408 154600 25172581100 18920 18920 18920 18920 0
210 20250408 154500 25172581100 18920 18920 18920 18920 0
211 20250408 154400 25172581100 18920 18920 18920 18920 0
212 20250408 154300 25172581100 18920 18920 18920 18920 14054
213 20250408 154200 25172581100 18920 18920 18920 18920 0
214 20250408 154100 25172581100 18920 18920 18920 18920 0
215 20250408 154000 25172581100 18920 18920 18920 18920 0
216 20250408 153900 25172581100 18920 18920 18920 18920 0
217 20250408 153800 25172581100 18920 18920 18920 18920 0
218 20250408 153700 25172581100 18920 18920 18920 18920 0
219 20250408 153600 25172581100 18920 18920 18920 18920 0
220 20250408 153500 25172581100 18920 18920 18920 18920 0
221 20250408 153400 25172581100 18920 18920 18920 18920 0
222 20250408 153300 25172581100 18920 18920 18920 18920 0
223 20250408 153200 25172581100 18920 18920 18920 18920 0
224 20250408 153100 25172581100 18920 18920 18920 18920 0
225 20250408 153000 25172581100 18920 18920 18920 18920 14054
226 20250408 152900 24906679420 18980 18980 18980 18980 0
227 20250408 152800 24906679420 18980 18980 18980 18980 0
228 20250408 152700 24906679420 18980 18980 18980 18980 0
229 20250408 152600 24906679420 18980 18980 18980 18980 0
230 20250408 152500 24906679420 18980 18980 18980 18980 0
231 20250408 152400 24906679420 18980 18980 18980 18980 0
232 20250408 152300 24906679420 18980 18980 18980 18980 0
233 20250408 152200 24906679420 18980 18980 18980 18980 0
234 20250408 152100 24906679420 18980 18980 18980 18980 0
235 20250408 152000 24906679420 18980 18980 18980 18980 0
236 20250408 151900 24906679420 18980 19000 19010 18980 3163
237 20250408 151800 24846592310 19060 19000 19060 18970 3178
238 20250408 151700 24786189990 19010 19010 19030 18990 1085
239 20250408 151600 24765574410 18980 19050 19070 18960 1517
240 20250408 151500 24736752630 19070 18980 19080 18950 3831
241 20250408 151400 24663862550 18950 18990 18990 18940 2197
242 20250408 151300 24622221290 18940 18920 18950 18920 2373
243 20250408 151200 24577288710 18930 18940 18940 18920 1847
244 20250408 151100 24542327505 18940 18940 18950 18930 1044
245 20250408 151000 24522557985 18960 18950 18960 18940 1218
246 20250408 150900 24499475455 18950 19000 19020 18950 4281
247 20250408 150800 24418245635 19000 19020 19040 19000 787
248 20250408 150700 24403279385 19010 19020 19020 19000 780
249 20250408 150600 24388453035 19030 19030 19050 19000 1459
250 20250408 150500 24360712505 19030 19070 19070 19020 1283
251 20250408 150400 24336278475 19070 19090 19090 19070 692
252 20250408 150300 24323079465 19090 19040 19090 19040 1096
253 20250408 150200 24302183225 19070 19020 19070 18990 1652
254 20250408 150100 24270710345 19020 18980 19020 18970 1555
255 20250408 150000 24241188765 18980 19000 19010 18980 1754
256 20250408 145900 24207884675 19000 19020 19020 19000 1055
257 20250408 145800 24187836155 19010 19030 19030 19010 760
258 20250408 145700 24173385445 19060 19060 19060 19010 1778
259 20250408 145600 24139571755 19040 19060 19060 19030 985
260 20250408 145500 24120816235 19060 19110 19110 19060 1768
261 20250408 145400 24087097005 19110 19100 19120 19090 738
262 20250408 145300 24072998795 19110 19110 19120 19100 367
263 20250408 145200 24065986065 19110 19120 19120 19100 583
264 20250408 145100 24054847445 19120 19140 19150 19110 928
265 20250408 145000 24037102245 19130 19170 19170 19120 477
266 20250408 144900 24027977085 19170 19070 19170 19060 1629
267 20250408 144800 23996851595 19070 19060 19080 19050 132
268 20250408 144700 23994336245 19080 19080 19100 19040 1468
269 20250408 144600 23966322925 19050 19060 19060 19050 231
270 20250408 144500 23961922075 19060 19070 19090 19060 449
271 20250408 144400 23953360995 19070 19070 19100 19070 495
272 20250408 144300 23943917615 19070 19100 19100 19070 699
273 20250408 144200 23930569525 19100 19100 19110 19080 1385
274 20250408 144100 23904114125 19090 19080 19100 19070 1184
275 20250408 144000 23881506505 19090 19100 19110 19080 627
276 20250408 143900 23869535535 19100 19110 19110 19090 2696
277 20250408 143800 23818041505 19110 19110 19110 19090 855
278 20250408 143700 23801704945 19120 19110 19120 19100 499
279 20250408 143600 23792167345 19110 19060 19110 19060 935
280 20250408 143500 23774334385 19060 19030 19080 19030 844
281 20250408 143400 23758251955 19030 19030 19040 19000 691
282 20250408 143300 23745107295 19030 18980 19030 18980 91
283 20250408 143200 23743377265 18970 19040 19080 18970 1881
284 20250408 143100 23707598545 19020 18970 19030 18950 2422
285 20250408 143000 23661607805 18970 19010 19010 18950 1200
286 20250408 142900 23638847595 18980 19000 19010 18960 1662
287 20250408 142800 23607296535 19030 19000 19040 18950 2631
288 20250408 142700 23557379235 19000 19050 19050 19000 4467
289 20250408 142600 23472440885 19050 19110 19110 19010 2732
290 20250408 142500 23420388405 19130 19190 19190 19110 2716
291 20250408 142400 23368348685 19180 19220 19220 19180 1799
292 20250408 142300 23333805515 19210 19260 19330 19210 6581
293 20250408 142200 23207281465 19260 19330 19340 19230 5278
294 20250408 142100 23105597575 19330 19520 19520 19330 11415
295 20250408 142000 22883613685 19530 19500 19540 19450 13848
296 20250408 141900 22613643340 19500 19350 19500 19340 17890
297 20250408 141800 22266198240 19350 19330 19390 19320 8167
298 20250408 141700 22108085490 19350 19270 19380 19260 8394
299 20250408 141600 21945811170 19270 19240 19300 19170 3292
300 20250408 141500 21882455880 19240 19300 19320 19160 5811
301 20250408 141400 21770561210 19310 19150 19320 19150 9722
302 20250408 141300 21583383490 19140 19120 19140 19070 2264
303 20250408 141200 21540133720 19120 19140 19160 19120 1756
304 20250408 141100 21506528450 19140 19080 19140 19080 553
305 20250408 141000 21495956150 19080 18930 19180 18930 1920
306 20250408 140900 21459353950 18930 18950 18950 18930 1270
307 20250408 140800 21435302040 18950 18960 18960 18950 957
308 20250408 140700 21417162880 18970 19000 19000 18970 480
309 20250408 140600 21408053760 19000 19020 19020 19000 1426
310 20250408 140500 21380954950 19030 19010 19030 19010 1302
311 20250408 140400 21356192720 19010 19000 19020 19000 492
312 20250408 140300 21346840800 18980 18970 19000 18960 218
313 20250408 140200 21342705640 18970 18960 19010 18960 565
314 20250408 140100 21331989140 18960 18940 19020 18940 207
315 20250408 140000 21328058350 18940 18920 18940 18920 913
316 20250408 135900 21310774200 18920 19000 19000 18920 3823
317 20250408 135800 21238314030 18990 19040 19050 18990 1536
318 20250408 135700 21209102930 19040 19090 19090 19040 1827
319 20250408 135600 21174241910 19090 19130 19130 19090 639
320 20250408 135500 21162034330 19120 19130 19170 19110 1027
321 20250408 135400 21142383730 19120 19120 19130 19100 763
322 20250408 135300 21127795610 19120 19140 19140 19120 3006
323 20250408 135200 21070286120 19130 19070 19130 19070 1580
324 20250408 135100 21040109720 19070 19030 19110 19030 2324
325 20250408 135000 20995790170 19030 19020 19050 19020 1240
326 20250408 134900 20972204090 19050 18990 19050 18990 1131
327 20250408 134800 20950699240 18990 19000 19020 18990 1333
328 20250408 134700 20925358090 19000 18950 19020 18930 980
329 20250408 134600 20906754500 18930 18930 18950 18910 1422
330 20250408 134500 20879840850 18930 18990 18990 18930 2446
331 20250408 134400 20833453240 18990 19060 19060 18980 2122
332 20250408 134300 20793115290 19050 19020 19060 19020 386
333 20250408 134200 20785765250 19030 19010 19080 18970 4137
334 20250408 134100 20707100860 19020 19120 19130 19000 5262
335 20250408 134000 20606769900 19130 19220 19220 19130 2836
336 20250408 133900 20552414610 19230 19250 19260 19200 3473
337 20250408 133800 20485646650 19250 19290 19290 19200 2988
338 20250408 133700 20428102160 19280 19210 19290 19210 4040
339 20250408 133600 20350310860 19210 19100 19210 19100 2864
340 20250408 133500 20295434020 19110 19120 19140 19080 3603
341 20250408 133400 20226609960 19120 19210 19210 19120 5560
342 20250408 133300 20120071230 19190 19220 19250 19190 5398
343 20250408 133200 20016307990 19210 19300 19340 19210 4509
344 20250408 133100 19929457810 19300 19400 19410 19260 8316
345 20250408 133000 19768576890 19390 19250 19430 19250 11053
346 20250408 132900 19554549030 19240 19140 19320 19100 8915
347 20250408 132800 19383257505 19140 19220 19270 19100 14801
348 20250408 132700 19099193135 19240 19280 19280 19190 9175
349 20250408 132600 18922774165 19280 19430 19570 19240 31608
350 20250408 132500 18308716695 19430 19360 19440 19230 22949
351 20250408 132400 17864557585 19380 19170 19400 19170 25767
352 20250408 132300 17367366445 19170 19020 19220 19020 16401
353 20250408 132200 17053721375 19030 18950 19070 18940 5479
354 20250408 132100 16949591865 18980 18850 19080 18850 10154
355 20250408 132000 16756998315 18840 18830 18850 18820 1722
356 20250408 131900 16724580815 18840 18880 18880 18820 1299
357 20250408 131800 16700097255 18880 18900 18920 18880 776
358 20250408 131700 16685426945 18900 18870 18910 18870 1322
359 20250408 131600 16660455925 18870 18850 18880 18850 1321
360 20250408 131500 16635537945 18850 18860 18880 18800 1330
361 20250408 131400 16610463515 18860 18790 18860 18790 479
362 20250408 131300 16601446160 18790 18770 18790 18720 1687
363 20250408 131200 16569821930 18770 18830 18830 18770 2306
364 20250408 131100 16526461360 18820 18890 18890 18810 2357
365 20250408 131000 16482066590 18890 18860 18920 18850 6595
366 20250408 130900 16357499910 18860 18850 18870 18830 3146
367 20250408 130800 16298160860 18850 18850 18880 18780 3830
368 20250408 130700 16225956780 18850 18880 18950 18780 9363
369 20250408 130600 16049047970 18880 18740 18880 18730 4683
370 20250408 130500 15960879130 18750 18660 18750 18660 1657
371 20250408 130400 15929888430 18660 18660 18670 18650 321
372 20250408 130300 15923898090 18650 18640 18650 18640 634
373 20250408 130200 15912078060 18640 18640 18650 18640 607
374 20250408 130100 15900761590 18630 18630 18640 18620 221
375 20250408 130000 15896644170 18630 18620 18630 18620 93
376 20250408 125900 15894912390 18630 18620 18640 18620 315
377 20250408 125800 15889046300 18620 18570 18640 18570 450
378 20250408 125700 15880671960 18570 18580 18580 18570 623
379 20250408 125600 15869096730 18590 18560 18620 18560 467
380 20250408 125500 15860421170 18570 18570 18570 18570 1377
381 20250408 125400 15834850280 18600 18570 18600 18570 1037
382 20250408 125300 15815570260 18570 18540 18580 18540 1990
383 20250408 125200 15778653680 18550 18580 18580 18550 673
384 20250408 125100 15766165380 18580 18560 18580 18560 213
385 20250408 125000 15762212070 18560 18540 18560 18540 639
386 20250408 124900 15750354830 18540 18540 18550 18540 984
387 20250408 124800 15732109870 18540 18560 18560 18540 540
388 20250408 124700 15722093510 18550 18550 18560 18550 394
389 20250408 124600 15714784700 18550 18560 18570 18550 1927
390 20250408 124500 15679023610 18560 18570 18580 18560 993
391 20250408 124400 15660589440 18570 18580 18580 18560 262
392 20250408 124300 15655724390 18570 18570 18570 18560 223
393 20250408 124200 15651583380 18570 18580 18580 18570 263
394 20250408 124100 15646699460 18580 18580 18580 18560 590
395 20250408 124000 15635743060 18570 18570 18570 18570 37
396 20250408 123900 15635055970 18570 18550 18580 18550 225
397 20250408 123800 15630876280 18560 18550 18560 18550 1093
398 20250408 123700 15610594250 18550 18560 18560 18550 772
399 20250408 123600 15596270140 18560 18580 18580 18560 549
400 20250408 123500 15586077630 18570 18580 18580 18570 552
401 20250408 123400 15575821900 18580 18590 18590 18580 370
402 20250408 123300 15568946730 18580 18600 18600 18570 662
403 20250408 123200 15556645450 18590 18580 18590 18580 150
404 20250408 123100 15553858190 18580 18580 18580 18580 100
405 20250408 123000 15552000190 18580 18580 18580 18580 206
406 20250408 122900 15548172710 18580 18590 18600 18570 710
407 20250408 122800 15534981320 18590 18610 18620 18590 437
408 20250408 122700 15526848760 18600 18590 18620 18590 268
409 20250408 122600 15521862450 18590 18620 18620 18590 122
410 20250408 122500 15519592010 18620 18610 18620 18600 134
411 20250408 122400 15517099090 18610 18620 18630 18610 223
412 20250408 122300 15512947280 18610 18620 18620 18610 90
413 20250408 122200 15511271680 18620 18610 18620 18610 122
414 20250408 122100 15509000090 18610 18610 18610 18600 192
415 20250408 122000 15505427430 18630 18630 18630 18630 1
416 20250408 121900 15505408800 18630 18610 18630 18610 73
417 20250408 121800 15504050250 18630 18630 18630 18630 10
418 20250408 121700 15503863950 18640 18630 18640 18610 721
419 20250408 121600 15490432250 18630 18615 18650 18615 491
420 20250408 121500 15481285505 18610 18590 18610 18590 1028
421 20250408 121400 15462168990 18590 18570 18590 18550 1043
422 20250408 121300 15442803510 18560 18570 18570 18560 685
423 20250408 121200 15430087530 18560 18570 18570 18560 453
424 20250408 121100 15421677450 18570 18560 18570 18560 1111
425 20250408 121000 15401054940 18570 18580 18580 18565 1097
426 20250408 120900 15380678800 18580 18610 18615 18580 3834
427 20250408 120800 15309375255 18610 18610 18620 18610 444
428 20250408 120700 15301111290 18620 18660 18660 18620 603
429 20250408 120600 15289878200 18650 18680 18690 18650 3278
430 20250408 120500 15228731990 18690 18700 18700 18680 419
431 20250408 120400 15220897550 18670 18670 18760 18670 494
432 20250408 120300 15211645050 18700 18700 18700 18700 127
433 20250408 120200 15209270150 18660 18640 18660 18640 782
434 20250408 120100 15194679290 18640 18640 18660 18640 24
435 20250408 120000 15194231910 18640 18700 18700 18630 872
436 20250408 115900 15177973480 18670 18640 18700 18640 3598
437 20250408 115800 15110852220 18630 18650 18650 18630 661
438 20250408 115700 15098530810 18640 18680 18680 18640 778
439 20250408 115600 15084016630 18680 18730 18730 18680 110
440 20250408 115500 15081960670 18710 18730 18730 18700 80
441 20250408 115400 15080462590 18690 18700 18730 18610 668
442 20250408 115300 15067985510 18680 18700 18700 18680 12
443 20250408 115200 15067761330 18700 18700 18700 18680 568
444 20250408 115100 15057144280 18700 18720 18730 18700 542
445 20250408 115000 15047006700 18720 18750 18760 18720 611
446 20250408 114900 15035556720 18760 18760 18765 18750 2093
447 20250408 114800 14996305040 18770 18820 18820 18770 974
448 20250408 114700 14978002015 18810 18790 18820 18790 126
449 20250408 114600 14975633315 18810 18800 18810 18790 198
450 20250408 114500 14971910755 18800 18765 18820 18760 837
451 20250408 114400 14956184915 18750 18770 18790 18750 1580
452 20250408 114300 14926528615 18760 18720 18770 18720 790
453 20250408 114200 14911720655 18720 18710 18720 18700 77
454 20250408 114100 14910279835 18720 18720 18720 18710 561
455 20250408 114000 14899782345 18710 18740 18740 18700 525
456 20250408 113900 14889960905 18700 18650 18710 18610 790
457 20250408 113800 14875206785 18680 18640 18680 18610 1005
458 20250408 113700 14856490245 18650 18680 18695 18610 1310
459 20250408 113600 14832075190 18640 18610 18710 18610 215
460 20250408 113500 14828062530 18600 18610 18660 18600 2093
461 20250408 113400 14789112520 18610 18660 18660 18610 1709
462 20250408 113300 14757266740 18660 18660 18680 18650 999
463 20250408 113200 14738625230 18660 18670 18670 18660 533
464 20250408 113100 14728677440 18670 18690 18710 18660 1739
465 20250408 113000 14696203320 18690 18710 18710 18690 3851
466 20250408 112900 14624156970 18710 18740 18740 18700 2204
467 20250408 112800 14582916250 18700 18710 18740 18660 1139
468 20250408 112700 14561626810 18720 18690 18720 18660 1276
469 20250408 112600 14537799400 18720 18700 18720 18680 3196
470 20250408 112500 14478038250 18690 18730 18730 18680 491
471 20250408 112400 14468858960 18710 18700 18730 18680 399
472 20250408 112300 14461400500 18700 18730 18730 18700 263
473 20250408 112200 14456480480 18730 18720 18730 18680 1737
474 20250408 112100 14423990160 18720 18710 18740 18690 559
475 20250408 112000 14413529200 18710 18740 18740 18700 2608
476 20250408 111900 14364722010 18730 18740 18740 18730 20
477 20250408 111800 14364347390 18720 18730 18740 18720 983
478 20250408 111700 14345937140 18740 18750 18760 18740 1500
479 20250408 111600 14317811550 18750 18760 18760 18750 441
480 20250408 111500 14309541390 18770 18780 18780 18740 2604
481 20250408 111400 14260681750 18780 18810 18810 18780 1694
482 20250408 111300 14228849770 18810 18825 18840 18800 385
483 20250408 111200 14221607650 18810 18850 18850 18810 703
484 20250408 111100 14208376600 18850 18830 18850 18810 647
485 20250408 111000 14196194610 18830 18830 18850 18830 74
486 20250408 110900 14194801150 18850 18860 18870 18830 225
487 20250408 110800 14190563630 18820 18840 18870 18820 763
488 20250408 110700 14176199650 18840 18830 18840 18820 649
489 20250408 110600 14163980100 18820 18820 18840 18820 249
490 20250408 110500 14159292360 18820 18850 18850 18820 2027
491 20250408 110400 14121116100 18860 18900 18900 18860 473
492 20250408 110300 14112191340 18900 18900 18900 18880 223
493 20250408 110200 14107980740 18880 18890 18900 18870 186
494 20250408 110100 14104468100 18890 18890 18900 18880 1477
495 20250408 110000 14076575050 18890 18920 18930 18890 867
496 20250408 105900 14060191440 18920 18960 18970 18920 1935
497 20250408 105800 14023529270 18960 18980 18990 18960 711
498 20250408 105700 14010038050 18980 19000 19000 18950 536
499 20250408 105600 13999863600 19000 18970 19000 18930 498
500 20250408 105500 13990411480 18970 18930 18970 18880 1859
501 20250408 105400 13955221060 18930 18880 18930 18850 1230
502 20250408 105300 13931996260 18880 18930 18930 18880 490
503 20250408 105200 13922740580 18920 18920 18980 18920 1855
504 20250408 105100 13887599540 18950 18870 18950 18870 1196
505 20250408 105000 13864988780 18880 18860 18890 18840 670
506 20250408 104900 13852350480 18860 18840 18870 18840 701
507 20250408 104800 13839131110 18840 18780 18840 18770 437
508 20250408 104700 13830913850 18780 18810 18810 18770 2448
509 20250408 104600 13784912000 18850 18800 18850 18800 85
510 20250408 104500 13783313820 18790 18790 18790 18780 461
511 20250408 104400 13774651820 18790 18840 18840 18790 2493
512 20250408 104300 13727772950 18850 18840 18870 18840 134
513 20250408 104200 13725248080 18840 18900 18930 18840 2192
514 20250408 104100 13683865410 18910 18960 18960 18890 1349
515 20250408 104000 13658361110 18920 18920 19020 18900 5683
516 20250408 103900 13550609940 18920 18830 18920 18830 1507
517 20250408 103800 13522149260 18870 18780 18870 18770 1249
518 20250408 103700 13498645300 18780 18770 18800 18770 407
519 20250408 103600 13491004430 18800 18780 18800 18770 387
520 20250408 103500 13483737940 18780 18790 18830 18780 491
521 20250408 103400 13474510150 18790 18820 18820 18770 2778
522 20250408 103300 13422319090 18830 18850 18850 18820 595
523 20250408 103200 13411113030 18850 18890 18890 18850 1523
524 20250408 103100 13382392880 18870 18910 18910 18870 827
525 20250408 103000 13366776010 18900 18940 18950 18900 2344
526 20250408 102900 13322402020 18940 18920 18940 18900 642
527 20250408 102800 13310256660 18920 18880 18920 18870 764
528 20250408 102700 13295818180 18900 18900 18900 18870 495
529 20250408 102600 13286467710 18900 18870 18940 18840 540
530 20250408 102500 13276269760 18900 18870 18920 18870 1399
531 20250408 102400 13249836080 18870 18860 18870 18820 1274
532 20250408 102300 13225823740 18830 18850 18870 18830 779
533 20250408 102200 13211138750 18850 18760 18850 18760 1195
534 20250408 102100 13188706010 18760 18770 18780 18740 1201
535 20250408 102000 13166184350 18780 18800 18830 18770 1635
536 20250408 101900 13135457350 18800 18800 18800 18800 688
537 20250408 101800 13122522950 18800 18670 18800 18660 3762
538 20250408 101700 13052152880 18660 18740 18740 18650 4696
539 20250408 101600 12964346270 18750 18800 18850 18750 1818
540 20250408 101500 12930219760 18800 18780 18830 18780 1011
541 20250408 101400 12911214830 18780 18830 18830 18780 1647
542 20250408 101300 12880246030 18830 18830 18840 18810 2419
543 20250408 101200 12834703370 18850 18930 18930 18840 3273
544 20250408 101100 12772975320 18940 18900 18950 18890 1316
545 20250408 101000 12748074790 18900 18870 18950 18850 1467
546 20250408 100900 12720342840 18850 18840 18890 18830 1700
547 20250408 100800 12688288410 18810 18770 18850 18770 1149
548 20250408 100700 12666675180 18850 18790 18860 18760 2990
549 20250408 100600 12610508350 18790 18810 18830 18760 1958
550 20250408 100500 12573701750 18810 18790 18890 18770 3071
551 20250408 100400 12515869750 18770 18750 18770 18700 1746
552 20250408 100300 12483157410 18760 18660 18760 18610 7012
553 20250408 100200 12352294100 18660 18860 18870 18660 14770
554 20250408 100100 12075458110 18860 18960 18960 18860 4425
555 20250408 100000 11991750740 18970 19000 19000 18970 1203
556 20250408 095900 11968915410 19010 19030 19030 19000 1593
557 20250408 095800 11938641810 19030 19050 19070 19030 881
558 20250408 095700 11921865060 19050 19040 19050 19030 1478
559 20250408 095600 11893714780 19050 18950 19050 18940 2785
560 20250408 095500 11840788550 18950 18930 18960 18910 5308
561 20250408 095400 11740275075 18910 19000 19010 18910 6679
562 20250408 095300 11613554325 19000 19040 19040 19000 4385
563 20250408 095200 11530164965 19040 19015 19060 19015 2062
564 20250408 095100 11490909350 19015 19060 19080 19000 4756
565 20250408 095000 11400380425 19070 19070 19090 19000 5058
566 20250408 094900 11304060365 19080 19110 19110 19050 4029
567 20250408 094800 11227175305 19110 19180 19180 19100 11802
568 20250408 094700 11001341835 19180 19180 19200 19170 2901
569 20250408 094600 10945692435 19180 19210 19210 19180 3208
570 20250408 094500 10884097985 19210 19230 19250 19200 5191
571 20250408 094400 10784299215 19230 19340 19340 19220 4329
572 20250408 094300 10700931315 19360 19340 19400 19300 2028
573 20250408 094200 10661653825 19340 19360 19360 19200 5929
574 20250408 094100 10547365605 19360 19320 19360 19310 790
575 20250408 094000 10532084115 19290 19280 19330 19270 1639
576 20250408 093900 10500454405 19280 19290 19290 19230 8186
577 20250408 093800 10342852765 19280 19370 19370 19280 4074
578 20250408 093700 10264075305 19380 19490 19500 19350 4850
579 20250408 093600 10169842325 19490 19610 19630 19480 10387
580 20250408 093500 9966671175 19620 19450 19720 19450 32673
581 20250408 093400 9325378560 19470 19210 19540 19200 13633
582 20250408 093300 9060885280 19210 19280 19280 19200 2980
583 20250408 093200 9003572410 19290 19230 19290 19220 1580
584 20250408 093100 8973157800 19230 19180 19250 19180 2414
585 20250408 093000 8926758620 19180 19230 19230 19180 7367
586 20250408 092900 8785290585 19230 19350 19350 19220 4471
587 20250408 092800 8699150805 19360 19400 19410 19330 3109
588 20250408 092700 8638888515 19400 19290 19410 19280 5132
589 20250408 092600 8539469065 19280 19250 19280 19250 4082
590 20250408 092500 8460820605 19260 19350 19390 19250 9081
591 20250408 092400 8285585795 19350 19400 19450 19340 9135
592 20250408 092300 8108568025 19400 19460 19480 19400 5829
593 20250408 092200 7995212825 19460 19470 19490 19400 4883
594 20250408 092100 7900248735 19470 19390 19570 19380 5433
595 20250408 092000 7794456245 19440 19580 19590 19350 15808
596 20250408 091900 7486709625 19580 19620 19660 19540 17635
597 20250408 091800 7141058345 19650 19350 19660 19340 27518
598 20250408 091700 6603478295 19350 19250 19350 19230 12140
599 20250408 091600 6369567755 19260 19280 19300 19220 12694
600 20250408 091500 6125158230 19280 19390 19390 19270 12171
601 20250408 091400 5890135340 19390 19420 19510 19350 21921
602 20250408 091300 5463886555 19380 19220 19430 19170 23466
603 20250408 091200 5011632450 19220 19200 19230 19160 8283
604 20250408 091100 4852779600 19190 19280 19300 19160 7176
605 20250408 091000 4714761420 19290 19250 19300 19120 18735
606 20250408 090900 4354753880 19250 19320 19320 19240 7085
607 20250408 090800 4218239860 19330 19220 19400 19200 12535
608 20250408 090700 3976708100 19200 19480 19480 19200 13625
609 20250408 090600 3713176510 19470 19670 19750 19400 27963
610 20250408 090500 3165313520 19660 19500 19690 19410 26308
611 20250408 090400 2651147300 19500 19350 19500 19340 23255
612 20250408 090300 2199256375 19360 19220 19380 19200 35500
613 20250408 090200 1514253120 19230 18870 19250 18870 17098
614 20250408 090100 1188205550 18870 18950 18990 18810 12949
615 20250408 090000 943711630 18950 18660 19230 18660 49746