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

693
241520/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,203100,103216997335,5890,5890,5890,5890,105272
20250408,203000,103216997335,5890,5890,5890,5890,0
20250408,202900,103216997335,5890,5890,5890,5890,0
20250408,202800,103216997335,5890,5890,5890,5890,0
20250408,202700,103216997335,5890,5890,5890,5890,0
20250408,202600,103216997335,5890,5890,5890,5890,0
20250408,202500,103216997335,5890,5890,5890,5890,0
20250408,202400,103216997335,5890,5890,5890,5890,0
20250408,202300,103216997335,5890,5890,5890,5890,0
20250408,202200,103216997335,5890,5890,5890,5890,0
20250408,202100,103216997335,5890,5890,5890,5890,0
20250408,202000,103216997335,5890,5890,5890,5890,0
20250408,201900,103216997335,5890,5890,5890,5890,0
20250408,201800,103216997335,5890,5890,5890,5890,0
20250408,201700,103216997335,5890,5890,5890,5890,0
20250408,201600,103216997335,5890,5890,5890,5890,0
20250408,201500,103216997335,5890,5890,5890,5890,0
20250408,201400,103216997335,5890,5890,5890,5890,0
20250408,201300,103216997335,5890,5890,5890,5890,0
20250408,201200,103216997335,5890,5890,5890,5890,0
20250408,201100,103216997335,5890,5890,5890,5890,0
20250408,201000,103216997335,5890,5890,5890,5890,0
20250408,200900,103216997335,5890,5890,5890,5890,0
20250408,200800,103216997335,5890,5890,5890,5890,0
20250408,200700,103216997335,5890,5890,5890,5890,0
20250408,200600,103216997335,5890,5890,5890,5890,0
20250408,200500,103216997335,5890,5890,5890,5890,0
20250408,200400,103216997335,5890,5890,5890,5890,0
20250408,200300,103216997335,5890,5890,5890,5890,0
20250408,200200,103216997335,5890,5890,5890,5890,0
20250408,200100,103216997335,5890,5890,5890,5890,105272
20250408,200000,103216997335,5890,5890,5890,5890,0
20250408,195900,103216997335,5890,5890,5890,5890,0
20250408,195800,103216997335,5890,5890,5890,5890,0
20250408,195700,103216997335,5890,5890,5890,5890,0
20250408,195600,103216997335,5890,5890,5890,5890,0
20250408,195500,103216997335,5890,5890,5890,5890,0
20250408,195400,103216997335,5890,5890,5890,5890,0
20250408,195300,103216997335,5890,5890,5890,5890,0
20250408,195200,103216997335,5890,5890,5890,5890,0
20250408,195100,103216997335,5890,5890,5890,5890,0
20250408,195000,103216997335,5890,5890,5890,5890,0
20250408,194900,103216997335,5890,5890,5890,5890,0
20250408,194800,103216997335,5890,5890,5890,5890,0
20250408,194700,103216997335,5890,5890,5890,5890,0
20250408,194600,103216997335,5890,5890,5890,5890,0
20250408,194500,103216997335,5890,5890,5890,5890,0
20250408,194400,103216997335,5890,5890,5890,5890,0
20250408,194300,103216997335,5890,5890,5890,5890,0
20250408,194200,103216997335,5890,5890,5890,5890,0
20250408,194100,103216997335,5890,5890,5890,5890,0
20250408,194000,103216997335,5890,5890,5890,5890,0
20250408,193900,103216997335,5890,5890,5890,5890,0
20250408,193800,103216997335,5890,5890,5890,5890,0
20250408,193700,103216997335,5890,5890,5890,5890,0
20250408,193600,103216997335,5890,5890,5890,5890,0
20250408,193500,103216997335,5890,5890,5890,5890,0
20250408,193400,103216997335,5890,5890,5890,5890,0
20250408,193300,103216997335,5890,5890,5890,5890,0
20250408,193200,103216997335,5890,5890,5890,5890,0
20250408,193100,103216997335,5890,5890,5890,5890,105272
20250408,193000,103216997335,5890,5890,5890,5890,0
20250408,192900,103216997335,5890,5890,5890,5890,0
20250408,192800,103216997335,5890,5890,5890,5890,0
20250408,192700,103216997335,5890,5890,5890,5890,0
20250408,192600,103216997335,5890,5890,5890,5890,0
20250408,192500,103216997335,5890,5890,5890,5890,0
20250408,192400,103216997335,5890,5890,5890,5890,0
20250408,192300,103216997335,5890,5890,5890,5890,0
20250408,192200,103216997335,5890,5890,5890,5890,0
20250408,192100,103216997335,5890,5890,5890,5890,0
20250408,192000,103216997335,5890,5890,5890,5890,0
20250408,191900,103216997335,5890,5890,5890,5890,0
20250408,191800,103216997335,5890,5890,5890,5890,0
20250408,191700,103216997335,5890,5890,5890,5890,0
20250408,191600,103216997335,5890,5890,5890,5890,0
20250408,191500,103216997335,5890,5890,5890,5890,0
20250408,191400,103216997335,5890,5890,5890,5890,0
20250408,191300,103216997335,5890,5890,5890,5890,0
20250408,191200,103216997335,5890,5890,5890,5890,0
20250408,191100,103216997335,5890,5890,5890,5890,0
20250408,191000,103216997335,5890,5890,5890,5890,0
20250408,190900,103216997335,5890,5890,5890,5890,0
20250408,190800,103216997335,5890,5890,5890,5890,0
20250408,190700,103216997335,5890,5890,5890,5890,0
20250408,190600,103216997335,5890,5890,5890,5890,0
20250408,190500,103216997335,5890,5890,5890,5890,0
20250408,190400,103216997335,5890,5890,5890,5890,0
20250408,190300,103216997335,5890,5890,5890,5890,0
20250408,190200,103216997335,5890,5890,5890,5890,0
20250408,190100,103216997335,5890,5890,5890,5890,105272
20250408,190000,103216997335,5890,5890,5890,5890,0
20250408,185900,103216997335,5890,5890,5890,5890,0
20250408,185800,103216997335,5890,5890,5890,5890,0
20250408,185700,103216997335,5890,5890,5890,5890,0
20250408,185600,103216997335,5890,5890,5890,5890,0
20250408,185500,103216997335,5890,5890,5890,5890,0
20250408,185400,103216997335,5890,5890,5890,5890,0
20250408,185300,103216997335,5890,5890,5890,5890,0
20250408,185200,103216997335,5890,5890,5890,5890,0
20250408,185100,103216997335,5890,5890,5890,5890,0
20250408,185000,103216997335,5890,5890,5890,5890,0
20250408,184900,103216997335,5890,5890,5890,5890,0
20250408,184800,103216997335,5890,5890,5890,5890,0
20250408,184700,103216997335,5890,5890,5890,5890,0
20250408,184600,103216997335,5890,5890,5890,5890,0
20250408,184500,103216997335,5890,5890,5890,5890,0
20250408,184400,103216997335,5890,5890,5890,5890,0
20250408,184300,103216997335,5890,5890,5890,5890,0
20250408,184200,103216997335,5890,5890,5890,5890,0
20250408,184100,103216997335,5890,5890,5890,5890,0
20250408,184000,103216997335,5890,5890,5890,5890,0
20250408,183900,103216997335,5890,5890,5890,5890,0
20250408,183800,103216997335,5890,5890,5890,5890,0
20250408,183700,103216997335,5890,5890,5890,5890,0
20250408,183600,103216997335,5890,5890,5890,5890,0
20250408,183500,103216997335,5890,5890,5890,5890,0
20250408,183400,103216997335,5890,5890,5890,5890,0
20250408,183300,103216997335,5890,5890,5890,5890,0
20250408,183200,103216997335,5890,5890,5890,5890,0
20250408,183100,103216997335,5890,5890,5890,5890,105272
20250408,183000,103216997335,5890,5890,5890,5890,0
20250408,182900,103216997335,5890,5890,5890,5890,0
20250408,182800,103216997335,5890,5890,5890,5890,0
20250408,182700,103216997335,5890,5890,5890,5890,0
20250408,182600,103216997335,5890,5890,5890,5890,0
20250408,182500,103216997335,5890,5890,5890,5890,0
20250408,182400,103216997335,5890,5890,5890,5890,0
20250408,182300,103216997335,5890,5890,5890,5890,0
20250408,182200,103216997335,5890,5890,5890,5890,0
20250408,182100,103216997335,5890,5890,5890,5890,0
20250408,182000,103216997335,5890,5890,5890,5890,0
20250408,181900,103216997335,5890,5890,5890,5890,0
20250408,181800,103216997335,5890,5890,5890,5890,0
20250408,181700,103216997335,5890,5890,5890,5890,0
20250408,181600,103216997335,5890,5890,5890,5890,0
20250408,181500,103216997335,5890,5890,5890,5890,0
20250408,181400,103216997335,5890,5890,5890,5890,0
20250408,181300,103216997335,5890,5890,5890,5890,0
20250408,181200,103216997335,5890,5890,5890,5890,0
20250408,181100,103216997335,5890,5890,5890,5890,0
20250408,181000,103216997335,5890,5890,5890,5890,0
20250408,180900,103216997335,5890,5890,5890,5890,0
20250408,180800,103216997335,5890,5890,5890,5890,0
20250408,180700,103216997335,5890,5890,5890,5890,0
20250408,180600,103216997335,5890,5890,5890,5890,0
20250408,180500,103216997335,5890,5890,5890,5890,0
20250408,180400,103216997335,5890,5890,5890,5890,0
20250408,180300,103216997335,5890,5890,5890,5890,0
20250408,180200,103216997335,5890,5890,5890,5890,0
20250408,180100,103216997335,5890,5890,5890,5890,105272
20250408,180000,103216997335,5890,5890,5890,5890,0
20250408,175900,103216997335,5890,5890,5890,5890,0
20250408,175800,103216997335,5890,5890,5890,5890,0
20250408,175700,103216997335,5890,5890,5890,5890,0
20250408,175600,103216997335,5890,5890,5890,5890,0
20250408,175500,103216997335,5890,5890,5890,5890,0
20250408,175400,103216997335,5890,5890,5890,5890,0
20250408,175300,103216997335,5890,5890,5890,5890,0
20250408,175200,103216997335,5890,5890,5890,5890,0
20250408,175100,103216997335,5890,5890,5890,5890,0
20250408,175000,103216997335,5890,5890,5890,5890,0
20250408,174900,103216997335,5890,5890,5890,5890,0
20250408,174800,103216997335,5890,5890,5890,5890,0
20250408,174700,103216997335,5890,5890,5890,5890,0
20250408,174600,103216997335,5890,5890,5890,5890,0
20250408,174500,103216997335,5890,5890,5890,5890,0
20250408,174400,103216997335,5890,5890,5890,5890,0
20250408,174300,103216997335,5890,5890,5890,5890,0
20250408,174200,103216997335,5890,5890,5890,5890,0
20250408,174100,103216997335,5890,5890,5890,5890,0
20250408,174000,103216997335,5890,5890,5890,5890,0
20250408,173900,103216997335,5890,5890,5890,5890,0
20250408,173800,103216997335,5890,5890,5890,5890,0
20250408,173700,103216997335,5890,5890,5890,5890,0
20250408,173600,103216997335,5890,5890,5890,5890,0
20250408,173500,103216997335,5890,5890,5890,5890,0
20250408,173400,103216997335,5890,5890,5890,5890,0
20250408,173300,103216997335,5890,5890,5890,5890,0
20250408,173200,103216997335,5890,5890,5890,5890,0
20250408,173100,103216997335,5890,5890,5890,5890,105272
20250408,173000,103216997335,5890,5890,5890,5890,0
20250408,172900,103216997335,5890,5890,5890,5890,0
20250408,172800,103216997335,5890,5890,5890,5890,0
20250408,172700,103216997335,5890,5890,5890,5890,0
20250408,172600,103216997335,5890,5890,5890,5890,0
20250408,172500,103216997335,5890,5890,5890,5890,0
20250408,172400,103216997335,5890,5890,5890,5890,0
20250408,172300,103216997335,5890,5890,5890,5890,0
20250408,172200,103216997335,5890,5890,5890,5890,0
20250408,172100,103216997335,5890,5890,5890,5890,0
20250408,172000,103216997335,5890,5890,5890,5890,0
20250408,171900,103216997335,5890,5890,5890,5890,0
20250408,171800,103216997335,5890,5890,5890,5890,0
20250408,171700,103216997335,5890,5890,5890,5890,0
20250408,171600,103216997335,5890,5890,5890,5890,0
20250408,171500,103216997335,5890,5890,5890,5890,0
20250408,171400,103216997335,5890,5890,5890,5890,0
20250408,171300,103216997335,5890,5890,5890,5890,0
20250408,171200,103216997335,5890,5890,5890,5890,0
20250408,171100,103216997335,5890,5890,5890,5890,0
20250408,171000,103216997335,5890,5890,5890,5890,0
20250408,170900,103216997335,5890,5890,5890,5890,0
20250408,170800,103216997335,5890,5890,5890,5890,0
20250408,170700,103216997335,5890,5890,5890,5890,0
20250408,170600,103216997335,5890,5890,5890,5890,0
20250408,170500,103216997335,5890,5890,5890,5890,0
20250408,170400,103216997335,5890,5890,5890,5890,0
20250408,170300,103216997335,5890,5890,5890,5890,0
20250408,170200,103216997335,5890,5890,5890,5890,0
20250408,170100,103216997335,5890,5890,5890,5890,105272
20250408,170000,103216997335,5890,5890,5890,5890,0
20250408,165900,103216997335,5890,5890,5890,5890,0
20250408,165800,103216997335,5890,5890,5890,5890,0
20250408,165700,103216997335,5890,5890,5890,5890,0
20250408,165600,103216997335,5890,5890,5890,5890,0
20250408,165500,103216997335,5890,5890,5890,5890,0
20250408,165400,103216997335,5890,5890,5890,5890,0
20250408,165300,103216997335,5890,5890,5890,5890,0
20250408,165200,103216997335,5890,5890,5890,5890,0
20250408,165100,103216997335,5890,5890,5890,5890,0
20250408,165000,103216997335,5890,5890,5890,5890,0
20250408,164900,103216997335,5890,5890,5890,5890,0
20250408,164800,103216997335,5890,5890,5890,5890,0
20250408,164700,103216997335,5890,5890,5890,5890,0
20250408,164600,103216997335,5890,5890,5890,5890,0
20250408,164500,103216997335,5890,5890,5890,5890,0
20250408,164400,103216997335,5890,5890,5890,5890,0
20250408,164300,103216997335,5890,5890,5890,5890,0
20250408,164200,103216997335,5890,5890,5890,5890,0
20250408,164100,103216997335,5890,5890,5890,5890,0
20250408,164000,103216997335,5890,5890,5890,5890,0
20250408,163900,103216997335,5890,5890,5890,5890,0
20250408,163800,103216997335,5890,5890,5890,5890,0
20250408,163700,103216997335,5890,5890,5890,5890,0
20250408,163600,103216997335,5890,5890,5890,5890,0
20250408,163500,103216997335,5890,5890,5890,5890,0
20250408,163400,103216997335,5890,5890,5890,5890,0
20250408,163300,103216997335,5890,5890,5890,5890,0
20250408,163200,103216997335,5890,5890,5890,5890,0
20250408,163100,103216997335,5890,5890,5890,5890,105272
20250408,163000,103216997335,5890,5890,5890,5890,0
20250408,162900,103216997335,5890,5890,5890,5890,0
20250408,162800,103216997335,5890,5890,5890,5890,0
20250408,162700,103216997335,5890,5890,5890,5890,0
20250408,162600,103216997335,5890,5890,5890,5890,0
20250408,162500,103216997335,5890,5890,5890,5890,0
20250408,162400,103216997335,5890,5890,5890,5890,0
20250408,162300,103216997335,5890,5890,5890,5890,0
20250408,162200,103216997335,5890,5890,5890,5890,0
20250408,162100,103216997335,5890,5890,5890,5890,0
20250408,162000,103216997335,5890,5890,5890,5890,0
20250408,161900,103216997335,5890,5890,5890,5890,0
20250408,161800,103216997335,5890,5890,5890,5890,0
20250408,161700,103216997335,5890,5890,5890,5890,0
20250408,161600,103216997335,5890,5890,5890,5890,0
20250408,161500,103216997335,5890,5890,5890,5890,0
20250408,161400,103216997335,5890,5890,5890,5890,0
20250408,161300,103216997335,5890,5890,5890,5890,0
20250408,161200,103216997335,5890,5890,5890,5890,0
20250408,161100,103216997335,5890,5890,5890,5890,0
20250408,161000,103216997335,5890,5890,5890,5890,0
20250408,160900,103216997335,5890,5890,5890,5890,0
20250408,160800,103216997335,5890,5890,5890,5890,0
20250408,160700,103216997335,5890,5890,5890,5890,0
20250408,160600,103216997335,5890,5890,5890,5890,0
20250408,160500,103216997335,5890,5890,5890,5890,0
20250408,160400,103216997335,5890,5890,5890,5890,0
20250408,160300,103216997335,5890,5890,5890,5890,0
20250408,160200,103216997335,5890,5890,5890,5890,0
20250408,160100,103216997335,5890,5890,5890,5890,105272
20250408,160000,103216997335,5890,5890,5890,5890,0
20250408,155900,103216997335,5890,5890,5890,5890,0
20250408,155800,103216997335,5890,5890,5890,5890,0
20250408,155700,103216997335,5890,5890,5890,5890,0
20250408,155600,103216997335,5890,5890,5890,5890,0
20250408,155500,103216997335,5890,5890,5890,5890,0
20250408,155400,103216997335,5890,5890,5890,5890,0
20250408,155300,103216997335,5890,5890,5890,5890,0
20250408,155200,103216997335,5890,5890,5890,5890,0
20250408,155100,103216997335,5890,5890,5890,5890,0
20250408,155000,103216997335,5890,5890,5890,5890,0
20250408,154900,103216997335,5890,5890,5890,5890,0
20250408,154800,103216997335,5890,5890,5890,5890,0
20250408,154700,103216997335,5890,5890,5890,5890,0
20250408,154600,103216997335,5890,5890,5890,5890,0
20250408,154500,103216997335,5890,5890,5890,5890,0
20250408,154400,103216997335,5890,5890,5890,5890,0
20250408,154300,103216997335,5890,5890,5890,5890,0
20250408,154200,103216997335,5890,5890,5890,5890,0
20250408,154100,103216997335,5890,5890,5890,5890,0
20250408,154000,103216997335,5890,5890,5890,5890,0
20250408,153900,103216997335,5890,5890,5890,5890,0
20250408,153800,103216997335,5890,5890,5890,5890,0
20250408,153700,103216997335,5890,5890,5890,5890,0
20250408,153600,103216997335,5890,5890,5890,5890,0
20250408,153500,103216997335,5890,5890,5890,5890,0
20250408,153400,103216997335,5890,5890,5890,5890,0
20250408,153300,103216997335,5890,5890,5890,5890,0
20250408,153200,103216997335,5890,5890,5890,5890,0
20250408,153100,103216997335,5890,5890,5890,5890,105272
20250408,153000,103216997335,5890,5890,5890,5890,105272
20250408,152900,102596945255,5870,5870,5870,5870,0
20250408,152800,102596945255,5870,5870,5870,5870,0
20250408,152700,102596945255,5870,5870,5870,5870,0
20250408,152600,102596945255,5870,5870,5870,5870,0
20250408,152500,102596945255,5870,5870,5870,5870,0
20250408,152400,102596945255,5870,5870,5870,5870,0
20250408,152300,102596945255,5870,5870,5870,5870,0
20250408,152200,102596945255,5870,5870,5870,5870,0
20250408,152100,102596945255,5870,5870,5870,5870,0
20250408,152000,102596945255,5870,5870,5870,5870,0
20250408,151900,102596945255,5870,5870,5880,5860,44367
20250408,151800,102336387560,5870,5860,5870,5845,43344
20250408,151700,102082494405,5860,5855,5870,5840,25809
20250408,151600,101931283570,5860,5850,5870,5820,47405
20250408,151500,101654302450,5850,5850,5860,5850,13124
20250408,151400,101577485840,5860,5860,5860,5850,10018
20250408,151300,101518815860,5860,5820,5860,5820,21559
20250408,151200,101392917970,5820,5840,5850,5810,11206
20250408,151100,101327669980,5840,5840,5850,5830,11738
20250408,151000,101259085315,5840,5820,5840,5820,12872
20250408,150900,101184037545,5820,5800,5820,5800,9719
20250408,150800,101127587325,5800,5810,5810,5790,12339
20250408,150700,101056053125,5800,5830,5830,5770,53675
20250408,150600,100744618095,5830,5840,5850,5820,17871
20250408,150500,100640391525,5830,5840,5850,5830,18376
20250408,150400,100533145195,5840,5840,5860,5830,14127
20250408,150300,100450601625,5840,5860,5870,5840,12988
20250408,150200,100374598055,5860,5860,5880,5860,6441
20250408,150100,100336824025,5860,5900,5900,5860,24305
20250408,150000,100193990890,5890,5850,5920,5850,77411
20250408,145900,99737806365,5850,5870,5870,5850,11492
20250408,145800,99670494015,5870,5850,5870,5850,5569
20250408,145700,99637827825,5860,5840,5860,5820,24563
20250408,145600,99494390195,5840,5850,5860,5840,8227
20250408,145500,99446272260,5860,5870,5880,5840,17713
20250408,145400,99342463965,5880,5850,5890,5820,27203
20250408,145300,99182998850,5830,5850,5860,5830,16538
20250408,145200,99086332460,5860,5840,5860,5830,21278
20250408,145100,98961927565,5850,5900,5900,5830,37532
20250408,145000,98742322465,5900,5870,5910,5860,57982
20250408,144900,98400622450,5870,5875,5880,5860,24410
20250408,144800,98257244295,5870,5855,5880,5850,29392
20250408,144700,98084867690,5850,5840,5890,5840,66142
20250408,144600,97697165290,5840,5800,5860,5790,47199
20250408,144500,97421679115,5790,5810,5810,5780,23554
20250408,144400,97285280990,5800,5840,5840,5800,21846
20250408,144300,97158319585,5840,5815,5850,5780,50779
20250408,144200,96862319000,5820,5780,5840,5770,41564
20250408,144100,96620833985,5780,5770,5800,5750,15258
20250408,144000,96532639015,5760,5750,5770,5750,8040
20250408,143900,96486331465,5760,5700,5760,5700,22346
20250408,143800,96358080490,5710,5720,5720,5680,16831
20250408,143700,96262193150,5700,5700,5710,5700,9398
20250408,143600,96208566480,5690,5690,5710,5690,12714
20250408,143500,96136122450,5690,5690,5710,5690,9099
20250408,143400,96084292005,5700,5710,5710,5680,26497
20250408,143300,95933400255,5710,5700,5730,5700,11396
20250408,143200,95868302275,5700,5700,5730,5700,8450
20250408,143100,95820099535,5700,5730,5730,5700,21075
20250408,143000,95699747335,5730,5760,5760,5720,5235
20250408,142900,95669685275,5760,5720,5760,5720,12897
20250408,142800,95595643505,5710,5730,5730,5710,11250
20250408,142700,95531319505,5750,5730,5750,5710,13722
20250408,142600,95452788785,5730,5740,5750,5720,11852
20250408,142500,95384872285,5740,5760,5760,5730,4679
20250408,142400,95358023875,5750,5760,5760,5730,11876
20250408,142300,95289847415,5760,5760,5770,5750,5931
20250408,142200,95255711150,5770,5740,5770,5730,5488
20250408,142100,95224139260,5740,5710,5740,5710,8307
20250408,142000,95176572655,5710,5690,5760,5690,13964
20250408,141900,95096587360,5690,5740,5740,5690,25412
20250408,141800,94951648970,5730,5730,5750,5710,13957
20250408,141700,94871682730,5720,5740,5750,5710,18350
20250408,141600,94766517950,5740,5780,5780,5740,9758
20250408,141500,94710293900,5780,5740,5780,5730,8695
20250408,141400,94660265670,5750,5720,5750,5710,12350
20250408,141300,94589568015,5730,5750,5750,5720,10018
20250408,141200,94532154755,5750,5680,5770,5680,27424
20250408,141100,94375320225,5680,5740,5740,5670,56529
20250408,141000,94052892970,5740,5760,5760,5730,19446
20250408,140900,93941327130,5730,5790,5810,5720,43988
20250408,140800,93688159080,5800,5790,5810,5780,22628
20250408,140700,93556999100,5790,5850,5850,5770,33410
20250408,140600,93362991780,5840,5890,5900,5800,84798
20250408,140500,92866395395,5900,5760,5920,5760,172488
20250408,140400,91854636015,5780,5800,5800,5750,19815
20250408,140300,91740079705,5800,5740,5800,5720,27769
20250408,140200,91579785125,5740,5660,5750,5650,65649
20250408,140100,91206197690,5660,5750,5760,5660,93179
20250408,140000,90675490460,5750,5740,5760,5730,8635
20250408,135900,90625929605,5740,5750,5750,5720,17844
20250408,135800,90523734745,5750,5730,5770,5730,13154
20250408,135700,90448097780,5730,5760,5760,5720,21056
20250408,135600,90327302115,5750,5800,5800,5730,32341
20250408,135500,90141246225,5800,5830,5840,5800,11097
20250408,135400,90076682905,5840,5810,5860,5800,27245
20250408,135300,89917589030,5810,5820,5820,5770,17294
20250408,135200,89817442640,5810,5830,5840,5810,13049
20250408,135100,89741450495,5830,5850,5860,5820,25610
20250408,135000,89592033245,5850,5830,5860,5810,42557
20250408,134900,89343422880,5830,5810,5840,5810,45915
20250408,134800,89075959710,5810,5740,5820,5740,35969
20250408,134700,88867668365,5740,5730,5750,5700,43747
20250408,134600,88617583310,5730,5760,5790,5730,27417
20250408,134500,88459942760,5750,5800,5800,5740,12719
20250408,134400,88386597710,5790,5810,5820,5790,21241
20250408,134300,88263288720,5800,5760,5830,5750,32707
20250408,134200,88073431085,5760,5780,5780,5720,33065
20250408,134100,87883326205,5780,5780,5790,5770,10383
20250408,134000,87823283805,5780,5820,5830,5770,31000
20250408,133900,87643591075,5830,5780,5830,5780,28662
20250408,133800,87477267870,5780,5740,5800,5730,51990
20250408,133700,87176734470,5740,5780,5800,5700,118226
20250408,133600,86498138025,5790,5820,5825,5770,25454
20250408,133500,86350593315,5830,5770,5840,5760,55819
20250408,133400,86026766260,5780,5720,5780,5720,104494
20250408,133300,85425350225,5730,5800,5830,5710,194746
20250408,133200,84300096790,5800,5930,5950,5800,139794
20250408,133100,83483279760,5930,5940,5990,5930,73325
20250408,133000,83045907170,5940,5925,5950,5900,44102
20250408,132900,82785026365,5920,5900,5970,5890,69162
20250408,132800,82374637405,5900,5890,5910,5880,45741
20250408,132700,82104869380,5890,5860,5960,5840,199027
20250408,132600,80930433465,5860,5980,5980,5860,246035
20250408,132500,79477070880,5970,6070,6080,5950,195221
20250408,132400,78306720990,6070,6100,6110,6050,42565
20250408,132300,78048069465,6110,6060,6120,6040,70057
20250408,132200,77621371700,6070,6100,6130,6040,84152
20250408,132100,77109583865,6100,6050,6150,6040,132890
20250408,132000,76296232000,6060,6100,6100,6020,117148
20250408,131900,75586514175,6100,6090,6150,6080,92644
20250408,131800,75020087105,6090,6150,6180,6070,227638
20250408,131700,73627267255,6150,6060,6230,6030,637151
20250408,131600,69702110620,6060,6010,6070,5950,83270
20250408,131500,69202251290,6000,5960,6070,5960,124027
20250408,131400,68453807630,5960,6010,6010,5920,187332
20250408,131300,67337243735,6000,6100,6120,6000,194738
20250408,131200,66162088850,6110,6060,6140,6040,173516
20250408,131100,65102962740,6040,5980,6140,5980,245769
20250408,131000,63612255750,5980,6090,6160,5980,320762
20250408,130900,61666644790,6090,6140,6180,6020,376332
20250408,130800,59367827795,6130,5900,6200,5890,692646
20250408,130700,55153861840,5910,5850,5910,5830,115468
20250408,130600,54477217130,5850,5890,5940,5850,155053
20250408,130500,53562312840,5880,5970,5980,5880,210925
20250408,130400,52316450610,5980,6070,6080,5930,345747
20250408,130300,50233996325,6070,5990,6090,5940,452379
20250408,130200,47517136775,5980,5820,6000,5800,416774
20250408,130100,45039912775,5820,5870,5870,5800,200203
20250408,130000,43872597555,5880,5860,5910,5860,359807
20250408,125900,41758080960,5850,5850,5850,5850,0
20250408,125800,41758080960,5850,5850,5850,5850,0
20250408,125700,41758080960,5850,5800,5850,5790,278059
20250408,125600,40135455335,5800,5760,5810,5740,151385
20250408,125500,39259266750,5770,5700,5770,5680,79899
20250408,125400,38801332510,5700,5670,5730,5670,87188
20250408,125300,38303868540,5680,5720,5730,5650,101294
20250408,125200,37728293310,5720,5750,5760,5700,84513
20250408,125100,37245108845,5750,5730,5750,5700,66378
20250408,125000,36865469020,5740,5730,5760,5700,110678
20250408,124900,36232447880,5720,5780,5780,5700,182992
20250408,124800,35182853820,5770,5820,5820,5760,119557
20250408,124700,34491429450,5810,5780,5820,5770,143596
20250408,124600,33659395810,5780,5790,5810,5760,197295
20250408,124500,32518160315,5780,5670,5840,5670,589383
20250408,124400,29118793980,5670,5660,5710,5640,461588
20250408,124300,26494024370,5670,5500,5680,5500,405964
20250408,124200,24215880290,5500,5490,5500,5490,3877
20250408,124100,24194559420,5500,5500,5500,5490,2170
20250408,124000,24182629300,5480,5490,5500,5480,9927
20250408,123900,24128161380,5480,5490,5490,5480,5186
20250408,123800,24099735330,5490,5490,5500,5480,5467
20250408,123700,24069721680,5490,5500,5510,5490,14287
20250408,123600,23991198070,5500,5490,5500,5480,6786
20250408,123500,23953941200,5480,5500,5500,5480,5157
20250408,123400,23925669050,5500,5490,5500,5470,21356
20250408,123300,23808462220,5490,5480,5490,5470,10538
20250408,123200,23750713500,5480,5480,5490,5470,6641
20250408,123100,23714321280,5480,5470,5480,5460,5610
20250408,123000,23683632890,5470,5490,5500,5460,18098
20250408,122900,23584394310,5480,5460,5480,5460,8882
20250408,122800,23535814350,5460,5470,5470,5460,5846
20250408,122700,23503878730,5470,5490,5490,5470,9876
20250408,122600,23449799030,5490,5460,5490,5460,18306
20250408,122500,23349654310,5470,5470,5490,5450,11452
20250408,122400,23287046400,5490,5440,5490,5430,16316
20250408,122300,23197987400,5440,5420,5440,5420,4117
20250408,122200,23175654370,5420,5430,5440,5420,1874
20250408,122100,23165474630,5430,5430,5440,5430,2737
20250408,122000,23150611810,5440,5440,5440,5430,2017
20250408,121900,23139648550,5440,5440,5440,5430,1446
20250408,121800,23131794240,5440,5450,5460,5430,4152
20250408,121700,23109192200,5450,5440,5450,5430,4293
20250408,121600,23085816730,5440,5430,5440,5430,3713
20250408,121500,23065637540,5430,5440,5450,5430,5042
20250408,121400,23038229730,5440,5430,5450,5430,6891
20250408,121300,23000730510,5430,5420,5450,5420,11888
20250408,121200,22936111590,5420,5390,5420,5380,4893
20250408,121100,22909696410,5380,5380,5390,5380,793
20250408,121000,22905428540,5380,5390,5400,5380,2267
20250408,120900,22893211710,5400,5390,5400,5390,1756
20250408,120800,22883744850,5390,5390,5400,5390,2987
20250408,120700,22867644420,5390,5390,5400,5390,1864
20250408,120600,22857596980,5400,5400,5410,5400,3341
20250408,120500,22839555420,5400,5410,5410,5400,3058
20250408,120400,22823041330,5410,5410,5410,5410,2125
20250408,120300,22811545080,5420,5410,5420,5410,873
20250408,120200,22806819380,5410,5420,5420,5410,2798
20250408,120100,22791679590,5420,5420,5430,5420,2837
20250408,120000,22776301860,5420,5430,5440,5420,7050
20250408,115900,22738009360,5430,5420,5430,5420,5620
20250408,115800,22707503280,5420,5420,5430,5420,2878
20250408,115700,22691894610,5410,5410,5410,5400,2312
20250408,115600,22679387090,5410,5380,5410,5370,5514
20250408,115500,22649663510,5380,5390,5390,5380,1960
20250408,115400,22639111940,5390,5390,5400,5385,2763
20250408,115300,22624205050,5390,5390,5400,5370,5819
20250408,115200,22592884215,5380,5390,5400,5380,4152
20250408,115100,22570520135,5390,5400,5410,5390,12901
20250408,115000,22500896815,5400,5410,5410,5400,7845
20250408,114900,22458471095,5420,5425,5430,5420,3632
20250408,114800,22438780470,5425,5450,5450,5425,3084
20250408,114700,22422024865,5450,5430,5450,5430,4326
20250408,114600,22398468495,5430,5440,5440,5430,7581
20250408,114500,22357272955,5430,5430,5430,5420,5018
20250408,114400,22330036805,5430,5430,5440,5420,2664
20250408,114300,22315571595,5430,5430,5430,5420,5005
20250408,114200,22288397105,5440,5410,5440,5410,6562
20250408,114100,22252774315,5420,5400,5420,5400,1495
20250408,114000,22244677715,5400,5410,5420,5400,6310
20250408,113900,22210583685,5410,5420,5420,5410,4097
20250408,113800,22188389255,5420,5420,5425,5410,2131
20250408,113700,22176849555,5430,5420,5430,5410,5624
20250408,113600,22146386035,5410,5410,5420,5400,2919
20250408,113500,22130594635,5420,5390,5420,5390,10588
20250408,113400,22073379645,5390,5380,5410,5380,2269
20250408,113300,22061159295,5380,5380,5410,5370,4381
20250408,113200,22037581025,5380,5400,5400,5380,5587
20250408,113100,22007435320,5410,5410,5420,5400,3817
20250408,113000,21986796030,5400,5380,5400,5370,3899
20250408,112900,21965804070,5380,5410,5430,5360,31431
20250408,112800,21796661620,5410,5460,5460,5380,62774
20250408,112700,21457109260,5460,5460,5520,5410,135936
20250408,112600,20713412080,5450,5420,5450,5420,15651
20250408,112500,20628243610,5420,5430,5430,5420,7947
20250408,112400,20585118900,5430,5440,5450,5430,10053
20250408,112300,20530494780,5440,5450,5460,5440,17569
20250408,112200,20434742410,5440,5430,5440,5420,11488
20250408,112100,20372313065,5420,5420,5430,5420,6311
20250408,112000,20338067665,5410,5430,5440,5410,9488
20250408,111900,20286593225,5430,5410,5430,5400,12720
20250408,111800,20217648515,5410,5420,5420,5410,4045
20250408,111700,20195732835,5410,5380,5420,5380,5809
20250408,111600,20164324825,5380,5420,5420,5380,23298
20250408,111500,20038390335,5420,5410,5420,5410,7954
20250408,111400,19995341865,5410,5390,5410,5390,5981
20250408,111300,19963031895,5400,5400,5400,5380,4272
20250408,111200,19940005795,5400,5390,5400,5390,1372
20250408,111100,19932610035,5390,5390,5390,5380,13330
20250408,111000,19860797215,5390,5410,5410,5390,14188
20250408,110900,19784096105,5410,5390,5410,5390,20128
20250408,110800,19675447225,5390,5350,5390,5350,30601
20250408,110700,19510808805,5360,5340,5360,5340,6171
20250408,110600,19477772175,5350,5340,5350,5330,1361
20250408,110500,19470499715,5340,5340,5350,5330,2179
20250408,110400,19458863775,5340,5360,5360,5320,18287
20250408,110300,19361152315,5360,5370,5380,5350,9329
20250408,110200,19311165475,5370,5340,5370,5340,13413
20250408,110100,19239247280,5340,5360,5360,5340,7806
20250408,110000,19197482145,5360,5350,5360,5340,3421
20250408,105900,19179179675,5340,5350,5360,5340,2751
20250408,105800,19164458965,5350,5390,5390,5350,16837
20250408,105700,19074043735,5370,5340,5380,5330,32117
20250408,105600,18902100105,5340,5310,5340,5310,11336
20250408,105500,18841706035,5310,5310,5310,5300,9168
20250408,105400,18793024675,5310,5290,5310,5280,16167
20250408,105300,18707474045,5280,5280,5290,5280,760
20250408,105200,18703460025,5280,5285,5290,5280,692
20250408,105100,18699802465,5285,5280,5290,5270,2138
20250408,105000,18688512185,5260,5290,5290,5260,16884
20250408,104900,18599463115,5290,5280,5290,5280,6979
20250408,104800,18562567945,5280,5260,5280,5250,18681
20250408,104700,18464206315,5250,5250,5250,5250,3892
20250408,104600,18443773315,5250,5250,5260,5250,1533
20250408,104500,18435720970,5260,5250,5270,5245,5225
20250408,104400,18408266995,5250,5260,5265,5250,10244
20250408,104300,18354403530,5270,5240,5270,5240,11413
20250408,104200,18294451970,5240,5250,5260,5240,13005
20250408,104100,18226264420,5250,5260,5260,5250,11593
20250408,104000,18165383000,5250,5270,5270,5250,27060
20250408,103900,18023228890,5270,5270,5280,5260,6899
20250408,103800,17986871080,5270,5260,5270,5260,5072
20250408,103700,17960168460,5260,5290,5290,5260,32894
20250408,103600,17786713670,5290,5280,5300,5280,5367
20250408,103500,17758322870,5290,5320,5320,5280,3424
20250408,103400,17740173110,5310,5260,5310,5260,24442
20250408,103300,17610847210,5260,5270,5280,5260,9365
20250408,103200,17561497370,5270,5280,5290,5270,7216
20250408,103100,17523396555,5280,5270,5280,5270,7229
20250408,103000,17485268165,5280,5260,5280,5260,2723
20250408,102900,17470917815,5260,5280,5290,5260,34622
20250408,102800,17288467265,5280,5290,5290,5280,15697
20250408,102700,17205558105,5290,5300,5300,5280,9754
20250408,102600,17153960655,5300,5310,5310,5290,9082
20250408,102500,17105820895,5310,5300,5310,5300,2002
20250408,102400,17095199325,5310,5310,5320,5300,7274
20250408,102300,17056623880,5310,5310,5320,5290,14818
20250408,102200,16978068220,5320,5360,5360,5320,20593
20250408,102100,16868228810,5360,5320,5360,5320,9084
20250408,102000,16819719820,5320,5310,5330,5300,3130
20250408,101900,16803093200,5310,5310,5330,5300,7058
20250408,101800,16765595580,5300,5280,5330,5280,36109
20250408,101700,16573940815,5280,5280,5295,5280,14607
20250408,101600,16496779950,5280,5310,5310,5280,60934
20250408,101500,16174005680,5310,5310,5320,5300,7011
20250408,101400,16136806290,5300,5320,5320,5300,43715
20250408,101300,15904843250,5330,5320,5330,5310,10672
20250408,101200,15848093400,5320,5330,5350,5310,16541
20250408,101100,15760086710,5330,5345,5350,5330,4748
20250408,101000,15734714290,5350,5320,5400,5320,14292
20250408,100900,15658112910,5320,5340,5350,5320,10882
20250408,100800,15600117600,5340,5320,5350,5320,11875
20250408,100700,15536866170,5330,5330,5330,5320,8738
20250408,100600,15490357090,5320,5340,5350,5320,20728
20250408,100500,15379915380,5340,5350,5360,5340,1025
20250408,100400,15374434970,5350,5365,5380,5350,6238
20250408,100300,15341010915,5365,5370,5390,5365,5939
20250408,100200,15309082140,5370,5390,5400,5360,3067
20250408,100100,15292594100,5390,5360,5390,5350,8952
20250408,100000,15244635085,5350,5350,5360,5340,3666
20250408,095900,15225036755,5350,5340,5360,5340,9203
20250408,095800,15175787485,5340,5330,5340,5330,5593
20250408,095700,15145952385,5330,5330,5360,5320,28164
20250408,095600,14995884865,5330,5360,5360,5330,6862
20250408,095500,14959242255,5360,5350,5370,5340,6430
20250408,095400,14924845865,5350,5370,5370,5330,16406
20250408,095300,14837155955,5360,5360,5390,5350,7809
20250408,095200,14795288235,5370,5370,5390,5360,9901
20250408,095100,14742146725,5370,5380,5390,5360,9077
20250408,095000,14693378425,5390,5360,5390,5360,5695
20250408,094900,14662787065,5360,5370,5390,5330,36124
20250408,094800,14469707705,5370,5360,5390,5360,8577
20250408,094700,14423617935,5360,5380,5390,5360,17333
20250408,094600,14330521465,5390,5410,5410,5380,12632
20250408,094500,14262324675,5380,5420,5420,5370,26911
20250408,094400,14117169175,5390,5410,5430,5390,16490
20250408,094300,14027971495,5420,5420,5430,5400,16188
20250408,094200,13940239255,5420,5410,5430,5390,16189
20250408,094100,13852613095,5400,5390,5410,5370,15564
20250408,094000,13768683455,5390,5350,5400,5340,13522
20250408,093900,13696070475,5350,5340,5370,5340,21461
20250408,093800,13581273955,5340,5380,5380,5340,28814
20250408,093700,13426930295,5370,5420,5420,5370,12391
20250408,093600,13360191240,5420,5390,5420,5370,7779
20250408,093500,13318235280,5380,5390,5390,5360,24981
20250408,093400,13184104850,5380,5420,5420,5380,22295
20250408,093300,13063903170,5400,5420,5440,5400,17332
20250408,093200,12969901120,5430,5390,5430,5380,22879
20250408,093100,12846116750,5390,5410,5410,5370,45433
20250408,093000,12601469205,5400,5420,5430,5400,26313
20250408,092900,12459169045,5420,5450,5450,5410,12681
20250408,092800,12390272565,5450,5410,5460,5400,29602
20250408,092700,12229465625,5410,5430,5440,5400,41971
20250408,092600,12002217885,5430,5470,5480,5430,26795
20250408,092500,11856100125,5470,5470,5490,5460,9553
20250408,092400,11803811365,5470,5490,5520,5460,29368
20250408,092300,11642744575,5490,5430,5500,5410,32252
20250408,092200,11467090325,5420,5450,5450,5410,39843
20250408,092100,11250767595,5460,5460,5470,5440,17441
20250408,092000,11155585895,5460,5480,5480,5450,13720
20250408,091900,11080632310,5460,5460,5490,5450,15820
20250408,091800,10994134075,5460,5470,5490,5420,62142
20250408,091700,10655877905,5470,5510,5530,5470,63115
20250408,091600,10308728165,5520,5480,5530,5470,44795
20250408,091500,10062193995,5480,5530,5540,5430,97186
20250408,091400,9529644985,5520,5620,5650,5510,147686
20250408,091300,8707029555,5630,5600,5730,5600,394980
20250408,091200,6468850515,5610,5510,5620,5500,99014
20250408,091100,5915976655,5510,5540,5550,5490,23045
20250408,091000,5788886625,5540,5550,5590,5490,63208
20250408,090900,5437855445,5550,5450,5560,5450,45143
20250408,090800,5188713485,5450,5520,5540,5440,64075
20250408,090700,4837685045,5520,5590,5590,5500,95490
20250408,090600,4309167625,5600,5560,5630,5540,147725
20250408,090500,3483710365,5560,5570,5580,5520,95433
20250408,090400,2954405525,5580,5460,5580,5460,103757
20250408,090300,2380679895,5460,5485,5540,5420,95920
20250408,090200,1855409825,5485,5330,5490,5330,99611
20250408,090100,1314706180,5330,5410,5410,5320,69637
20250408,090000,941739680,5410,5320,5420,5290,170601
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 203100 103216997335 5890 5890 5890 5890 105272
3 20250408 203000 103216997335 5890 5890 5890 5890 0
4 20250408 202900 103216997335 5890 5890 5890 5890 0
5 20250408 202800 103216997335 5890 5890 5890 5890 0
6 20250408 202700 103216997335 5890 5890 5890 5890 0
7 20250408 202600 103216997335 5890 5890 5890 5890 0
8 20250408 202500 103216997335 5890 5890 5890 5890 0
9 20250408 202400 103216997335 5890 5890 5890 5890 0
10 20250408 202300 103216997335 5890 5890 5890 5890 0
11 20250408 202200 103216997335 5890 5890 5890 5890 0
12 20250408 202100 103216997335 5890 5890 5890 5890 0
13 20250408 202000 103216997335 5890 5890 5890 5890 0
14 20250408 201900 103216997335 5890 5890 5890 5890 0
15 20250408 201800 103216997335 5890 5890 5890 5890 0
16 20250408 201700 103216997335 5890 5890 5890 5890 0
17 20250408 201600 103216997335 5890 5890 5890 5890 0
18 20250408 201500 103216997335 5890 5890 5890 5890 0
19 20250408 201400 103216997335 5890 5890 5890 5890 0
20 20250408 201300 103216997335 5890 5890 5890 5890 0
21 20250408 201200 103216997335 5890 5890 5890 5890 0
22 20250408 201100 103216997335 5890 5890 5890 5890 0
23 20250408 201000 103216997335 5890 5890 5890 5890 0
24 20250408 200900 103216997335 5890 5890 5890 5890 0
25 20250408 200800 103216997335 5890 5890 5890 5890 0
26 20250408 200700 103216997335 5890 5890 5890 5890 0
27 20250408 200600 103216997335 5890 5890 5890 5890 0
28 20250408 200500 103216997335 5890 5890 5890 5890 0
29 20250408 200400 103216997335 5890 5890 5890 5890 0
30 20250408 200300 103216997335 5890 5890 5890 5890 0
31 20250408 200200 103216997335 5890 5890 5890 5890 0
32 20250408 200100 103216997335 5890 5890 5890 5890 105272
33 20250408 200000 103216997335 5890 5890 5890 5890 0
34 20250408 195900 103216997335 5890 5890 5890 5890 0
35 20250408 195800 103216997335 5890 5890 5890 5890 0
36 20250408 195700 103216997335 5890 5890 5890 5890 0
37 20250408 195600 103216997335 5890 5890 5890 5890 0
38 20250408 195500 103216997335 5890 5890 5890 5890 0
39 20250408 195400 103216997335 5890 5890 5890 5890 0
40 20250408 195300 103216997335 5890 5890 5890 5890 0
41 20250408 195200 103216997335 5890 5890 5890 5890 0
42 20250408 195100 103216997335 5890 5890 5890 5890 0
43 20250408 195000 103216997335 5890 5890 5890 5890 0
44 20250408 194900 103216997335 5890 5890 5890 5890 0
45 20250408 194800 103216997335 5890 5890 5890 5890 0
46 20250408 194700 103216997335 5890 5890 5890 5890 0
47 20250408 194600 103216997335 5890 5890 5890 5890 0
48 20250408 194500 103216997335 5890 5890 5890 5890 0
49 20250408 194400 103216997335 5890 5890 5890 5890 0
50 20250408 194300 103216997335 5890 5890 5890 5890 0
51 20250408 194200 103216997335 5890 5890 5890 5890 0
52 20250408 194100 103216997335 5890 5890 5890 5890 0
53 20250408 194000 103216997335 5890 5890 5890 5890 0
54 20250408 193900 103216997335 5890 5890 5890 5890 0
55 20250408 193800 103216997335 5890 5890 5890 5890 0
56 20250408 193700 103216997335 5890 5890 5890 5890 0
57 20250408 193600 103216997335 5890 5890 5890 5890 0
58 20250408 193500 103216997335 5890 5890 5890 5890 0
59 20250408 193400 103216997335 5890 5890 5890 5890 0
60 20250408 193300 103216997335 5890 5890 5890 5890 0
61 20250408 193200 103216997335 5890 5890 5890 5890 0
62 20250408 193100 103216997335 5890 5890 5890 5890 105272
63 20250408 193000 103216997335 5890 5890 5890 5890 0
64 20250408 192900 103216997335 5890 5890 5890 5890 0
65 20250408 192800 103216997335 5890 5890 5890 5890 0
66 20250408 192700 103216997335 5890 5890 5890 5890 0
67 20250408 192600 103216997335 5890 5890 5890 5890 0
68 20250408 192500 103216997335 5890 5890 5890 5890 0
69 20250408 192400 103216997335 5890 5890 5890 5890 0
70 20250408 192300 103216997335 5890 5890 5890 5890 0
71 20250408 192200 103216997335 5890 5890 5890 5890 0
72 20250408 192100 103216997335 5890 5890 5890 5890 0
73 20250408 192000 103216997335 5890 5890 5890 5890 0
74 20250408 191900 103216997335 5890 5890 5890 5890 0
75 20250408 191800 103216997335 5890 5890 5890 5890 0
76 20250408 191700 103216997335 5890 5890 5890 5890 0
77 20250408 191600 103216997335 5890 5890 5890 5890 0
78 20250408 191500 103216997335 5890 5890 5890 5890 0
79 20250408 191400 103216997335 5890 5890 5890 5890 0
80 20250408 191300 103216997335 5890 5890 5890 5890 0
81 20250408 191200 103216997335 5890 5890 5890 5890 0
82 20250408 191100 103216997335 5890 5890 5890 5890 0
83 20250408 191000 103216997335 5890 5890 5890 5890 0
84 20250408 190900 103216997335 5890 5890 5890 5890 0
85 20250408 190800 103216997335 5890 5890 5890 5890 0
86 20250408 190700 103216997335 5890 5890 5890 5890 0
87 20250408 190600 103216997335 5890 5890 5890 5890 0
88 20250408 190500 103216997335 5890 5890 5890 5890 0
89 20250408 190400 103216997335 5890 5890 5890 5890 0
90 20250408 190300 103216997335 5890 5890 5890 5890 0
91 20250408 190200 103216997335 5890 5890 5890 5890 0
92 20250408 190100 103216997335 5890 5890 5890 5890 105272
93 20250408 190000 103216997335 5890 5890 5890 5890 0
94 20250408 185900 103216997335 5890 5890 5890 5890 0
95 20250408 185800 103216997335 5890 5890 5890 5890 0
96 20250408 185700 103216997335 5890 5890 5890 5890 0
97 20250408 185600 103216997335 5890 5890 5890 5890 0
98 20250408 185500 103216997335 5890 5890 5890 5890 0
99 20250408 185400 103216997335 5890 5890 5890 5890 0
100 20250408 185300 103216997335 5890 5890 5890 5890 0
101 20250408 185200 103216997335 5890 5890 5890 5890 0
102 20250408 185100 103216997335 5890 5890 5890 5890 0
103 20250408 185000 103216997335 5890 5890 5890 5890 0
104 20250408 184900 103216997335 5890 5890 5890 5890 0
105 20250408 184800 103216997335 5890 5890 5890 5890 0
106 20250408 184700 103216997335 5890 5890 5890 5890 0
107 20250408 184600 103216997335 5890 5890 5890 5890 0
108 20250408 184500 103216997335 5890 5890 5890 5890 0
109 20250408 184400 103216997335 5890 5890 5890 5890 0
110 20250408 184300 103216997335 5890 5890 5890 5890 0
111 20250408 184200 103216997335 5890 5890 5890 5890 0
112 20250408 184100 103216997335 5890 5890 5890 5890 0
113 20250408 184000 103216997335 5890 5890 5890 5890 0
114 20250408 183900 103216997335 5890 5890 5890 5890 0
115 20250408 183800 103216997335 5890 5890 5890 5890 0
116 20250408 183700 103216997335 5890 5890 5890 5890 0
117 20250408 183600 103216997335 5890 5890 5890 5890 0
118 20250408 183500 103216997335 5890 5890 5890 5890 0
119 20250408 183400 103216997335 5890 5890 5890 5890 0
120 20250408 183300 103216997335 5890 5890 5890 5890 0
121 20250408 183200 103216997335 5890 5890 5890 5890 0
122 20250408 183100 103216997335 5890 5890 5890 5890 105272
123 20250408 183000 103216997335 5890 5890 5890 5890 0
124 20250408 182900 103216997335 5890 5890 5890 5890 0
125 20250408 182800 103216997335 5890 5890 5890 5890 0
126 20250408 182700 103216997335 5890 5890 5890 5890 0
127 20250408 182600 103216997335 5890 5890 5890 5890 0
128 20250408 182500 103216997335 5890 5890 5890 5890 0
129 20250408 182400 103216997335 5890 5890 5890 5890 0
130 20250408 182300 103216997335 5890 5890 5890 5890 0
131 20250408 182200 103216997335 5890 5890 5890 5890 0
132 20250408 182100 103216997335 5890 5890 5890 5890 0
133 20250408 182000 103216997335 5890 5890 5890 5890 0
134 20250408 181900 103216997335 5890 5890 5890 5890 0
135 20250408 181800 103216997335 5890 5890 5890 5890 0
136 20250408 181700 103216997335 5890 5890 5890 5890 0
137 20250408 181600 103216997335 5890 5890 5890 5890 0
138 20250408 181500 103216997335 5890 5890 5890 5890 0
139 20250408 181400 103216997335 5890 5890 5890 5890 0
140 20250408 181300 103216997335 5890 5890 5890 5890 0
141 20250408 181200 103216997335 5890 5890 5890 5890 0
142 20250408 181100 103216997335 5890 5890 5890 5890 0
143 20250408 181000 103216997335 5890 5890 5890 5890 0
144 20250408 180900 103216997335 5890 5890 5890 5890 0
145 20250408 180800 103216997335 5890 5890 5890 5890 0
146 20250408 180700 103216997335 5890 5890 5890 5890 0
147 20250408 180600 103216997335 5890 5890 5890 5890 0
148 20250408 180500 103216997335 5890 5890 5890 5890 0
149 20250408 180400 103216997335 5890 5890 5890 5890 0
150 20250408 180300 103216997335 5890 5890 5890 5890 0
151 20250408 180200 103216997335 5890 5890 5890 5890 0
152 20250408 180100 103216997335 5890 5890 5890 5890 105272
153 20250408 180000 103216997335 5890 5890 5890 5890 0
154 20250408 175900 103216997335 5890 5890 5890 5890 0
155 20250408 175800 103216997335 5890 5890 5890 5890 0
156 20250408 175700 103216997335 5890 5890 5890 5890 0
157 20250408 175600 103216997335 5890 5890 5890 5890 0
158 20250408 175500 103216997335 5890 5890 5890 5890 0
159 20250408 175400 103216997335 5890 5890 5890 5890 0
160 20250408 175300 103216997335 5890 5890 5890 5890 0
161 20250408 175200 103216997335 5890 5890 5890 5890 0
162 20250408 175100 103216997335 5890 5890 5890 5890 0
163 20250408 175000 103216997335 5890 5890 5890 5890 0
164 20250408 174900 103216997335 5890 5890 5890 5890 0
165 20250408 174800 103216997335 5890 5890 5890 5890 0
166 20250408 174700 103216997335 5890 5890 5890 5890 0
167 20250408 174600 103216997335 5890 5890 5890 5890 0
168 20250408 174500 103216997335 5890 5890 5890 5890 0
169 20250408 174400 103216997335 5890 5890 5890 5890 0
170 20250408 174300 103216997335 5890 5890 5890 5890 0
171 20250408 174200 103216997335 5890 5890 5890 5890 0
172 20250408 174100 103216997335 5890 5890 5890 5890 0
173 20250408 174000 103216997335 5890 5890 5890 5890 0
174 20250408 173900 103216997335 5890 5890 5890 5890 0
175 20250408 173800 103216997335 5890 5890 5890 5890 0
176 20250408 173700 103216997335 5890 5890 5890 5890 0
177 20250408 173600 103216997335 5890 5890 5890 5890 0
178 20250408 173500 103216997335 5890 5890 5890 5890 0
179 20250408 173400 103216997335 5890 5890 5890 5890 0
180 20250408 173300 103216997335 5890 5890 5890 5890 0
181 20250408 173200 103216997335 5890 5890 5890 5890 0
182 20250408 173100 103216997335 5890 5890 5890 5890 105272
183 20250408 173000 103216997335 5890 5890 5890 5890 0
184 20250408 172900 103216997335 5890 5890 5890 5890 0
185 20250408 172800 103216997335 5890 5890 5890 5890 0
186 20250408 172700 103216997335 5890 5890 5890 5890 0
187 20250408 172600 103216997335 5890 5890 5890 5890 0
188 20250408 172500 103216997335 5890 5890 5890 5890 0
189 20250408 172400 103216997335 5890 5890 5890 5890 0
190 20250408 172300 103216997335 5890 5890 5890 5890 0
191 20250408 172200 103216997335 5890 5890 5890 5890 0
192 20250408 172100 103216997335 5890 5890 5890 5890 0
193 20250408 172000 103216997335 5890 5890 5890 5890 0
194 20250408 171900 103216997335 5890 5890 5890 5890 0
195 20250408 171800 103216997335 5890 5890 5890 5890 0
196 20250408 171700 103216997335 5890 5890 5890 5890 0
197 20250408 171600 103216997335 5890 5890 5890 5890 0
198 20250408 171500 103216997335 5890 5890 5890 5890 0
199 20250408 171400 103216997335 5890 5890 5890 5890 0
200 20250408 171300 103216997335 5890 5890 5890 5890 0
201 20250408 171200 103216997335 5890 5890 5890 5890 0
202 20250408 171100 103216997335 5890 5890 5890 5890 0
203 20250408 171000 103216997335 5890 5890 5890 5890 0
204 20250408 170900 103216997335 5890 5890 5890 5890 0
205 20250408 170800 103216997335 5890 5890 5890 5890 0
206 20250408 170700 103216997335 5890 5890 5890 5890 0
207 20250408 170600 103216997335 5890 5890 5890 5890 0
208 20250408 170500 103216997335 5890 5890 5890 5890 0
209 20250408 170400 103216997335 5890 5890 5890 5890 0
210 20250408 170300 103216997335 5890 5890 5890 5890 0
211 20250408 170200 103216997335 5890 5890 5890 5890 0
212 20250408 170100 103216997335 5890 5890 5890 5890 105272
213 20250408 170000 103216997335 5890 5890 5890 5890 0
214 20250408 165900 103216997335 5890 5890 5890 5890 0
215 20250408 165800 103216997335 5890 5890 5890 5890 0
216 20250408 165700 103216997335 5890 5890 5890 5890 0
217 20250408 165600 103216997335 5890 5890 5890 5890 0
218 20250408 165500 103216997335 5890 5890 5890 5890 0
219 20250408 165400 103216997335 5890 5890 5890 5890 0
220 20250408 165300 103216997335 5890 5890 5890 5890 0
221 20250408 165200 103216997335 5890 5890 5890 5890 0
222 20250408 165100 103216997335 5890 5890 5890 5890 0
223 20250408 165000 103216997335 5890 5890 5890 5890 0
224 20250408 164900 103216997335 5890 5890 5890 5890 0
225 20250408 164800 103216997335 5890 5890 5890 5890 0
226 20250408 164700 103216997335 5890 5890 5890 5890 0
227 20250408 164600 103216997335 5890 5890 5890 5890 0
228 20250408 164500 103216997335 5890 5890 5890 5890 0
229 20250408 164400 103216997335 5890 5890 5890 5890 0
230 20250408 164300 103216997335 5890 5890 5890 5890 0
231 20250408 164200 103216997335 5890 5890 5890 5890 0
232 20250408 164100 103216997335 5890 5890 5890 5890 0
233 20250408 164000 103216997335 5890 5890 5890 5890 0
234 20250408 163900 103216997335 5890 5890 5890 5890 0
235 20250408 163800 103216997335 5890 5890 5890 5890 0
236 20250408 163700 103216997335 5890 5890 5890 5890 0
237 20250408 163600 103216997335 5890 5890 5890 5890 0
238 20250408 163500 103216997335 5890 5890 5890 5890 0
239 20250408 163400 103216997335 5890 5890 5890 5890 0
240 20250408 163300 103216997335 5890 5890 5890 5890 0
241 20250408 163200 103216997335 5890 5890 5890 5890 0
242 20250408 163100 103216997335 5890 5890 5890 5890 105272
243 20250408 163000 103216997335 5890 5890 5890 5890 0
244 20250408 162900 103216997335 5890 5890 5890 5890 0
245 20250408 162800 103216997335 5890 5890 5890 5890 0
246 20250408 162700 103216997335 5890 5890 5890 5890 0
247 20250408 162600 103216997335 5890 5890 5890 5890 0
248 20250408 162500 103216997335 5890 5890 5890 5890 0
249 20250408 162400 103216997335 5890 5890 5890 5890 0
250 20250408 162300 103216997335 5890 5890 5890 5890 0
251 20250408 162200 103216997335 5890 5890 5890 5890 0
252 20250408 162100 103216997335 5890 5890 5890 5890 0
253 20250408 162000 103216997335 5890 5890 5890 5890 0
254 20250408 161900 103216997335 5890 5890 5890 5890 0
255 20250408 161800 103216997335 5890 5890 5890 5890 0
256 20250408 161700 103216997335 5890 5890 5890 5890 0
257 20250408 161600 103216997335 5890 5890 5890 5890 0
258 20250408 161500 103216997335 5890 5890 5890 5890 0
259 20250408 161400 103216997335 5890 5890 5890 5890 0
260 20250408 161300 103216997335 5890 5890 5890 5890 0
261 20250408 161200 103216997335 5890 5890 5890 5890 0
262 20250408 161100 103216997335 5890 5890 5890 5890 0
263 20250408 161000 103216997335 5890 5890 5890 5890 0
264 20250408 160900 103216997335 5890 5890 5890 5890 0
265 20250408 160800 103216997335 5890 5890 5890 5890 0
266 20250408 160700 103216997335 5890 5890 5890 5890 0
267 20250408 160600 103216997335 5890 5890 5890 5890 0
268 20250408 160500 103216997335 5890 5890 5890 5890 0
269 20250408 160400 103216997335 5890 5890 5890 5890 0
270 20250408 160300 103216997335 5890 5890 5890 5890 0
271 20250408 160200 103216997335 5890 5890 5890 5890 0
272 20250408 160100 103216997335 5890 5890 5890 5890 105272
273 20250408 160000 103216997335 5890 5890 5890 5890 0
274 20250408 155900 103216997335 5890 5890 5890 5890 0
275 20250408 155800 103216997335 5890 5890 5890 5890 0
276 20250408 155700 103216997335 5890 5890 5890 5890 0
277 20250408 155600 103216997335 5890 5890 5890 5890 0
278 20250408 155500 103216997335 5890 5890 5890 5890 0
279 20250408 155400 103216997335 5890 5890 5890 5890 0
280 20250408 155300 103216997335 5890 5890 5890 5890 0
281 20250408 155200 103216997335 5890 5890 5890 5890 0
282 20250408 155100 103216997335 5890 5890 5890 5890 0
283 20250408 155000 103216997335 5890 5890 5890 5890 0
284 20250408 154900 103216997335 5890 5890 5890 5890 0
285 20250408 154800 103216997335 5890 5890 5890 5890 0
286 20250408 154700 103216997335 5890 5890 5890 5890 0
287 20250408 154600 103216997335 5890 5890 5890 5890 0
288 20250408 154500 103216997335 5890 5890 5890 5890 0
289 20250408 154400 103216997335 5890 5890 5890 5890 0
290 20250408 154300 103216997335 5890 5890 5890 5890 0
291 20250408 154200 103216997335 5890 5890 5890 5890 0
292 20250408 154100 103216997335 5890 5890 5890 5890 0
293 20250408 154000 103216997335 5890 5890 5890 5890 0
294 20250408 153900 103216997335 5890 5890 5890 5890 0
295 20250408 153800 103216997335 5890 5890 5890 5890 0
296 20250408 153700 103216997335 5890 5890 5890 5890 0
297 20250408 153600 103216997335 5890 5890 5890 5890 0
298 20250408 153500 103216997335 5890 5890 5890 5890 0
299 20250408 153400 103216997335 5890 5890 5890 5890 0
300 20250408 153300 103216997335 5890 5890 5890 5890 0
301 20250408 153200 103216997335 5890 5890 5890 5890 0
302 20250408 153100 103216997335 5890 5890 5890 5890 105272
303 20250408 153000 103216997335 5890 5890 5890 5890 105272
304 20250408 152900 102596945255 5870 5870 5870 5870 0
305 20250408 152800 102596945255 5870 5870 5870 5870 0
306 20250408 152700 102596945255 5870 5870 5870 5870 0
307 20250408 152600 102596945255 5870 5870 5870 5870 0
308 20250408 152500 102596945255 5870 5870 5870 5870 0
309 20250408 152400 102596945255 5870 5870 5870 5870 0
310 20250408 152300 102596945255 5870 5870 5870 5870 0
311 20250408 152200 102596945255 5870 5870 5870 5870 0
312 20250408 152100 102596945255 5870 5870 5870 5870 0
313 20250408 152000 102596945255 5870 5870 5870 5870 0
314 20250408 151900 102596945255 5870 5870 5880 5860 44367
315 20250408 151800 102336387560 5870 5860 5870 5845 43344
316 20250408 151700 102082494405 5860 5855 5870 5840 25809
317 20250408 151600 101931283570 5860 5850 5870 5820 47405
318 20250408 151500 101654302450 5850 5850 5860 5850 13124
319 20250408 151400 101577485840 5860 5860 5860 5850 10018
320 20250408 151300 101518815860 5860 5820 5860 5820 21559
321 20250408 151200 101392917970 5820 5840 5850 5810 11206
322 20250408 151100 101327669980 5840 5840 5850 5830 11738
323 20250408 151000 101259085315 5840 5820 5840 5820 12872
324 20250408 150900 101184037545 5820 5800 5820 5800 9719
325 20250408 150800 101127587325 5800 5810 5810 5790 12339
326 20250408 150700 101056053125 5800 5830 5830 5770 53675
327 20250408 150600 100744618095 5830 5840 5850 5820 17871
328 20250408 150500 100640391525 5830 5840 5850 5830 18376
329 20250408 150400 100533145195 5840 5840 5860 5830 14127
330 20250408 150300 100450601625 5840 5860 5870 5840 12988
331 20250408 150200 100374598055 5860 5860 5880 5860 6441
332 20250408 150100 100336824025 5860 5900 5900 5860 24305
333 20250408 150000 100193990890 5890 5850 5920 5850 77411
334 20250408 145900 99737806365 5850 5870 5870 5850 11492
335 20250408 145800 99670494015 5870 5850 5870 5850 5569
336 20250408 145700 99637827825 5860 5840 5860 5820 24563
337 20250408 145600 99494390195 5840 5850 5860 5840 8227
338 20250408 145500 99446272260 5860 5870 5880 5840 17713
339 20250408 145400 99342463965 5880 5850 5890 5820 27203
340 20250408 145300 99182998850 5830 5850 5860 5830 16538
341 20250408 145200 99086332460 5860 5840 5860 5830 21278
342 20250408 145100 98961927565 5850 5900 5900 5830 37532
343 20250408 145000 98742322465 5900 5870 5910 5860 57982
344 20250408 144900 98400622450 5870 5875 5880 5860 24410
345 20250408 144800 98257244295 5870 5855 5880 5850 29392
346 20250408 144700 98084867690 5850 5840 5890 5840 66142
347 20250408 144600 97697165290 5840 5800 5860 5790 47199
348 20250408 144500 97421679115 5790 5810 5810 5780 23554
349 20250408 144400 97285280990 5800 5840 5840 5800 21846
350 20250408 144300 97158319585 5840 5815 5850 5780 50779
351 20250408 144200 96862319000 5820 5780 5840 5770 41564
352 20250408 144100 96620833985 5780 5770 5800 5750 15258
353 20250408 144000 96532639015 5760 5750 5770 5750 8040
354 20250408 143900 96486331465 5760 5700 5760 5700 22346
355 20250408 143800 96358080490 5710 5720 5720 5680 16831
356 20250408 143700 96262193150 5700 5700 5710 5700 9398
357 20250408 143600 96208566480 5690 5690 5710 5690 12714
358 20250408 143500 96136122450 5690 5690 5710 5690 9099
359 20250408 143400 96084292005 5700 5710 5710 5680 26497
360 20250408 143300 95933400255 5710 5700 5730 5700 11396
361 20250408 143200 95868302275 5700 5700 5730 5700 8450
362 20250408 143100 95820099535 5700 5730 5730 5700 21075
363 20250408 143000 95699747335 5730 5760 5760 5720 5235
364 20250408 142900 95669685275 5760 5720 5760 5720 12897
365 20250408 142800 95595643505 5710 5730 5730 5710 11250
366 20250408 142700 95531319505 5750 5730 5750 5710 13722
367 20250408 142600 95452788785 5730 5740 5750 5720 11852
368 20250408 142500 95384872285 5740 5760 5760 5730 4679
369 20250408 142400 95358023875 5750 5760 5760 5730 11876
370 20250408 142300 95289847415 5760 5760 5770 5750 5931
371 20250408 142200 95255711150 5770 5740 5770 5730 5488
372 20250408 142100 95224139260 5740 5710 5740 5710 8307
373 20250408 142000 95176572655 5710 5690 5760 5690 13964
374 20250408 141900 95096587360 5690 5740 5740 5690 25412
375 20250408 141800 94951648970 5730 5730 5750 5710 13957
376 20250408 141700 94871682730 5720 5740 5750 5710 18350
377 20250408 141600 94766517950 5740 5780 5780 5740 9758
378 20250408 141500 94710293900 5780 5740 5780 5730 8695
379 20250408 141400 94660265670 5750 5720 5750 5710 12350
380 20250408 141300 94589568015 5730 5750 5750 5720 10018
381 20250408 141200 94532154755 5750 5680 5770 5680 27424
382 20250408 141100 94375320225 5680 5740 5740 5670 56529
383 20250408 141000 94052892970 5740 5760 5760 5730 19446
384 20250408 140900 93941327130 5730 5790 5810 5720 43988
385 20250408 140800 93688159080 5800 5790 5810 5780 22628
386 20250408 140700 93556999100 5790 5850 5850 5770 33410
387 20250408 140600 93362991780 5840 5890 5900 5800 84798
388 20250408 140500 92866395395 5900 5760 5920 5760 172488
389 20250408 140400 91854636015 5780 5800 5800 5750 19815
390 20250408 140300 91740079705 5800 5740 5800 5720 27769
391 20250408 140200 91579785125 5740 5660 5750 5650 65649
392 20250408 140100 91206197690 5660 5750 5760 5660 93179
393 20250408 140000 90675490460 5750 5740 5760 5730 8635
394 20250408 135900 90625929605 5740 5750 5750 5720 17844
395 20250408 135800 90523734745 5750 5730 5770 5730 13154
396 20250408 135700 90448097780 5730 5760 5760 5720 21056
397 20250408 135600 90327302115 5750 5800 5800 5730 32341
398 20250408 135500 90141246225 5800 5830 5840 5800 11097
399 20250408 135400 90076682905 5840 5810 5860 5800 27245
400 20250408 135300 89917589030 5810 5820 5820 5770 17294
401 20250408 135200 89817442640 5810 5830 5840 5810 13049
402 20250408 135100 89741450495 5830 5850 5860 5820 25610
403 20250408 135000 89592033245 5850 5830 5860 5810 42557
404 20250408 134900 89343422880 5830 5810 5840 5810 45915
405 20250408 134800 89075959710 5810 5740 5820 5740 35969
406 20250408 134700 88867668365 5740 5730 5750 5700 43747
407 20250408 134600 88617583310 5730 5760 5790 5730 27417
408 20250408 134500 88459942760 5750 5800 5800 5740 12719
409 20250408 134400 88386597710 5790 5810 5820 5790 21241
410 20250408 134300 88263288720 5800 5760 5830 5750 32707
411 20250408 134200 88073431085 5760 5780 5780 5720 33065
412 20250408 134100 87883326205 5780 5780 5790 5770 10383
413 20250408 134000 87823283805 5780 5820 5830 5770 31000
414 20250408 133900 87643591075 5830 5780 5830 5780 28662
415 20250408 133800 87477267870 5780 5740 5800 5730 51990
416 20250408 133700 87176734470 5740 5780 5800 5700 118226
417 20250408 133600 86498138025 5790 5820 5825 5770 25454
418 20250408 133500 86350593315 5830 5770 5840 5760 55819
419 20250408 133400 86026766260 5780 5720 5780 5720 104494
420 20250408 133300 85425350225 5730 5800 5830 5710 194746
421 20250408 133200 84300096790 5800 5930 5950 5800 139794
422 20250408 133100 83483279760 5930 5940 5990 5930 73325
423 20250408 133000 83045907170 5940 5925 5950 5900 44102
424 20250408 132900 82785026365 5920 5900 5970 5890 69162
425 20250408 132800 82374637405 5900 5890 5910 5880 45741
426 20250408 132700 82104869380 5890 5860 5960 5840 199027
427 20250408 132600 80930433465 5860 5980 5980 5860 246035
428 20250408 132500 79477070880 5970 6070 6080 5950 195221
429 20250408 132400 78306720990 6070 6100 6110 6050 42565
430 20250408 132300 78048069465 6110 6060 6120 6040 70057
431 20250408 132200 77621371700 6070 6100 6130 6040 84152
432 20250408 132100 77109583865 6100 6050 6150 6040 132890
433 20250408 132000 76296232000 6060 6100 6100 6020 117148
434 20250408 131900 75586514175 6100 6090 6150 6080 92644
435 20250408 131800 75020087105 6090 6150 6180 6070 227638
436 20250408 131700 73627267255 6150 6060 6230 6030 637151
437 20250408 131600 69702110620 6060 6010 6070 5950 83270
438 20250408 131500 69202251290 6000 5960 6070 5960 124027
439 20250408 131400 68453807630 5960 6010 6010 5920 187332
440 20250408 131300 67337243735 6000 6100 6120 6000 194738
441 20250408 131200 66162088850 6110 6060 6140 6040 173516
442 20250408 131100 65102962740 6040 5980 6140 5980 245769
443 20250408 131000 63612255750 5980 6090 6160 5980 320762
444 20250408 130900 61666644790 6090 6140 6180 6020 376332
445 20250408 130800 59367827795 6130 5900 6200 5890 692646
446 20250408 130700 55153861840 5910 5850 5910 5830 115468
447 20250408 130600 54477217130 5850 5890 5940 5850 155053
448 20250408 130500 53562312840 5880 5970 5980 5880 210925
449 20250408 130400 52316450610 5980 6070 6080 5930 345747
450 20250408 130300 50233996325 6070 5990 6090 5940 452379
451 20250408 130200 47517136775 5980 5820 6000 5800 416774
452 20250408 130100 45039912775 5820 5870 5870 5800 200203
453 20250408 130000 43872597555 5880 5860 5910 5860 359807
454 20250408 125900 41758080960 5850 5850 5850 5850 0
455 20250408 125800 41758080960 5850 5850 5850 5850 0
456 20250408 125700 41758080960 5850 5800 5850 5790 278059
457 20250408 125600 40135455335 5800 5760 5810 5740 151385
458 20250408 125500 39259266750 5770 5700 5770 5680 79899
459 20250408 125400 38801332510 5700 5670 5730 5670 87188
460 20250408 125300 38303868540 5680 5720 5730 5650 101294
461 20250408 125200 37728293310 5720 5750 5760 5700 84513
462 20250408 125100 37245108845 5750 5730 5750 5700 66378
463 20250408 125000 36865469020 5740 5730 5760 5700 110678
464 20250408 124900 36232447880 5720 5780 5780 5700 182992
465 20250408 124800 35182853820 5770 5820 5820 5760 119557
466 20250408 124700 34491429450 5810 5780 5820 5770 143596
467 20250408 124600 33659395810 5780 5790 5810 5760 197295
468 20250408 124500 32518160315 5780 5670 5840 5670 589383
469 20250408 124400 29118793980 5670 5660 5710 5640 461588
470 20250408 124300 26494024370 5670 5500 5680 5500 405964
471 20250408 124200 24215880290 5500 5490 5500 5490 3877
472 20250408 124100 24194559420 5500 5500 5500 5490 2170
473 20250408 124000 24182629300 5480 5490 5500 5480 9927
474 20250408 123900 24128161380 5480 5490 5490 5480 5186
475 20250408 123800 24099735330 5490 5490 5500 5480 5467
476 20250408 123700 24069721680 5490 5500 5510 5490 14287
477 20250408 123600 23991198070 5500 5490 5500 5480 6786
478 20250408 123500 23953941200 5480 5500 5500 5480 5157
479 20250408 123400 23925669050 5500 5490 5500 5470 21356
480 20250408 123300 23808462220 5490 5480 5490 5470 10538
481 20250408 123200 23750713500 5480 5480 5490 5470 6641
482 20250408 123100 23714321280 5480 5470 5480 5460 5610
483 20250408 123000 23683632890 5470 5490 5500 5460 18098
484 20250408 122900 23584394310 5480 5460 5480 5460 8882
485 20250408 122800 23535814350 5460 5470 5470 5460 5846
486 20250408 122700 23503878730 5470 5490 5490 5470 9876
487 20250408 122600 23449799030 5490 5460 5490 5460 18306
488 20250408 122500 23349654310 5470 5470 5490 5450 11452
489 20250408 122400 23287046400 5490 5440 5490 5430 16316
490 20250408 122300 23197987400 5440 5420 5440 5420 4117
491 20250408 122200 23175654370 5420 5430 5440 5420 1874
492 20250408 122100 23165474630 5430 5430 5440 5430 2737
493 20250408 122000 23150611810 5440 5440 5440 5430 2017
494 20250408 121900 23139648550 5440 5440 5440 5430 1446
495 20250408 121800 23131794240 5440 5450 5460 5430 4152
496 20250408 121700 23109192200 5450 5440 5450 5430 4293
497 20250408 121600 23085816730 5440 5430 5440 5430 3713
498 20250408 121500 23065637540 5430 5440 5450 5430 5042
499 20250408 121400 23038229730 5440 5430 5450 5430 6891
500 20250408 121300 23000730510 5430 5420 5450 5420 11888
501 20250408 121200 22936111590 5420 5390 5420 5380 4893
502 20250408 121100 22909696410 5380 5380 5390 5380 793
503 20250408 121000 22905428540 5380 5390 5400 5380 2267
504 20250408 120900 22893211710 5400 5390 5400 5390 1756
505 20250408 120800 22883744850 5390 5390 5400 5390 2987
506 20250408 120700 22867644420 5390 5390 5400 5390 1864
507 20250408 120600 22857596980 5400 5400 5410 5400 3341
508 20250408 120500 22839555420 5400 5410 5410 5400 3058
509 20250408 120400 22823041330 5410 5410 5410 5410 2125
510 20250408 120300 22811545080 5420 5410 5420 5410 873
511 20250408 120200 22806819380 5410 5420 5420 5410 2798
512 20250408 120100 22791679590 5420 5420 5430 5420 2837
513 20250408 120000 22776301860 5420 5430 5440 5420 7050
514 20250408 115900 22738009360 5430 5420 5430 5420 5620
515 20250408 115800 22707503280 5420 5420 5430 5420 2878
516 20250408 115700 22691894610 5410 5410 5410 5400 2312
517 20250408 115600 22679387090 5410 5380 5410 5370 5514
518 20250408 115500 22649663510 5380 5390 5390 5380 1960
519 20250408 115400 22639111940 5390 5390 5400 5385 2763
520 20250408 115300 22624205050 5390 5390 5400 5370 5819
521 20250408 115200 22592884215 5380 5390 5400 5380 4152
522 20250408 115100 22570520135 5390 5400 5410 5390 12901
523 20250408 115000 22500896815 5400 5410 5410 5400 7845
524 20250408 114900 22458471095 5420 5425 5430 5420 3632
525 20250408 114800 22438780470 5425 5450 5450 5425 3084
526 20250408 114700 22422024865 5450 5430 5450 5430 4326
527 20250408 114600 22398468495 5430 5440 5440 5430 7581
528 20250408 114500 22357272955 5430 5430 5430 5420 5018
529 20250408 114400 22330036805 5430 5430 5440 5420 2664
530 20250408 114300 22315571595 5430 5430 5430 5420 5005
531 20250408 114200 22288397105 5440 5410 5440 5410 6562
532 20250408 114100 22252774315 5420 5400 5420 5400 1495
533 20250408 114000 22244677715 5400 5410 5420 5400 6310
534 20250408 113900 22210583685 5410 5420 5420 5410 4097
535 20250408 113800 22188389255 5420 5420 5425 5410 2131
536 20250408 113700 22176849555 5430 5420 5430 5410 5624
537 20250408 113600 22146386035 5410 5410 5420 5400 2919
538 20250408 113500 22130594635 5420 5390 5420 5390 10588
539 20250408 113400 22073379645 5390 5380 5410 5380 2269
540 20250408 113300 22061159295 5380 5380 5410 5370 4381
541 20250408 113200 22037581025 5380 5400 5400 5380 5587
542 20250408 113100 22007435320 5410 5410 5420 5400 3817
543 20250408 113000 21986796030 5400 5380 5400 5370 3899
544 20250408 112900 21965804070 5380 5410 5430 5360 31431
545 20250408 112800 21796661620 5410 5460 5460 5380 62774
546 20250408 112700 21457109260 5460 5460 5520 5410 135936
547 20250408 112600 20713412080 5450 5420 5450 5420 15651
548 20250408 112500 20628243610 5420 5430 5430 5420 7947
549 20250408 112400 20585118900 5430 5440 5450 5430 10053
550 20250408 112300 20530494780 5440 5450 5460 5440 17569
551 20250408 112200 20434742410 5440 5430 5440 5420 11488
552 20250408 112100 20372313065 5420 5420 5430 5420 6311
553 20250408 112000 20338067665 5410 5430 5440 5410 9488
554 20250408 111900 20286593225 5430 5410 5430 5400 12720
555 20250408 111800 20217648515 5410 5420 5420 5410 4045
556 20250408 111700 20195732835 5410 5380 5420 5380 5809
557 20250408 111600 20164324825 5380 5420 5420 5380 23298
558 20250408 111500 20038390335 5420 5410 5420 5410 7954
559 20250408 111400 19995341865 5410 5390 5410 5390 5981
560 20250408 111300 19963031895 5400 5400 5400 5380 4272
561 20250408 111200 19940005795 5400 5390 5400 5390 1372
562 20250408 111100 19932610035 5390 5390 5390 5380 13330
563 20250408 111000 19860797215 5390 5410 5410 5390 14188
564 20250408 110900 19784096105 5410 5390 5410 5390 20128
565 20250408 110800 19675447225 5390 5350 5390 5350 30601
566 20250408 110700 19510808805 5360 5340 5360 5340 6171
567 20250408 110600 19477772175 5350 5340 5350 5330 1361
568 20250408 110500 19470499715 5340 5340 5350 5330 2179
569 20250408 110400 19458863775 5340 5360 5360 5320 18287
570 20250408 110300 19361152315 5360 5370 5380 5350 9329
571 20250408 110200 19311165475 5370 5340 5370 5340 13413
572 20250408 110100 19239247280 5340 5360 5360 5340 7806
573 20250408 110000 19197482145 5360 5350 5360 5340 3421
574 20250408 105900 19179179675 5340 5350 5360 5340 2751
575 20250408 105800 19164458965 5350 5390 5390 5350 16837
576 20250408 105700 19074043735 5370 5340 5380 5330 32117
577 20250408 105600 18902100105 5340 5310 5340 5310 11336
578 20250408 105500 18841706035 5310 5310 5310 5300 9168
579 20250408 105400 18793024675 5310 5290 5310 5280 16167
580 20250408 105300 18707474045 5280 5280 5290 5280 760
581 20250408 105200 18703460025 5280 5285 5290 5280 692
582 20250408 105100 18699802465 5285 5280 5290 5270 2138
583 20250408 105000 18688512185 5260 5290 5290 5260 16884
584 20250408 104900 18599463115 5290 5280 5290 5280 6979
585 20250408 104800 18562567945 5280 5260 5280 5250 18681
586 20250408 104700 18464206315 5250 5250 5250 5250 3892
587 20250408 104600 18443773315 5250 5250 5260 5250 1533
588 20250408 104500 18435720970 5260 5250 5270 5245 5225
589 20250408 104400 18408266995 5250 5260 5265 5250 10244
590 20250408 104300 18354403530 5270 5240 5270 5240 11413
591 20250408 104200 18294451970 5240 5250 5260 5240 13005
592 20250408 104100 18226264420 5250 5260 5260 5250 11593
593 20250408 104000 18165383000 5250 5270 5270 5250 27060
594 20250408 103900 18023228890 5270 5270 5280 5260 6899
595 20250408 103800 17986871080 5270 5260 5270 5260 5072
596 20250408 103700 17960168460 5260 5290 5290 5260 32894
597 20250408 103600 17786713670 5290 5280 5300 5280 5367
598 20250408 103500 17758322870 5290 5320 5320 5280 3424
599 20250408 103400 17740173110 5310 5260 5310 5260 24442
600 20250408 103300 17610847210 5260 5270 5280 5260 9365
601 20250408 103200 17561497370 5270 5280 5290 5270 7216
602 20250408 103100 17523396555 5280 5270 5280 5270 7229
603 20250408 103000 17485268165 5280 5260 5280 5260 2723
604 20250408 102900 17470917815 5260 5280 5290 5260 34622
605 20250408 102800 17288467265 5280 5290 5290 5280 15697
606 20250408 102700 17205558105 5290 5300 5300 5280 9754
607 20250408 102600 17153960655 5300 5310 5310 5290 9082
608 20250408 102500 17105820895 5310 5300 5310 5300 2002
609 20250408 102400 17095199325 5310 5310 5320 5300 7274
610 20250408 102300 17056623880 5310 5310 5320 5290 14818
611 20250408 102200 16978068220 5320 5360 5360 5320 20593
612 20250408 102100 16868228810 5360 5320 5360 5320 9084
613 20250408 102000 16819719820 5320 5310 5330 5300 3130
614 20250408 101900 16803093200 5310 5310 5330 5300 7058
615 20250408 101800 16765595580 5300 5280 5330 5280 36109
616 20250408 101700 16573940815 5280 5280 5295 5280 14607
617 20250408 101600 16496779950 5280 5310 5310 5280 60934
618 20250408 101500 16174005680 5310 5310 5320 5300 7011
619 20250408 101400 16136806290 5300 5320 5320 5300 43715
620 20250408 101300 15904843250 5330 5320 5330 5310 10672
621 20250408 101200 15848093400 5320 5330 5350 5310 16541
622 20250408 101100 15760086710 5330 5345 5350 5330 4748
623 20250408 101000 15734714290 5350 5320 5400 5320 14292
624 20250408 100900 15658112910 5320 5340 5350 5320 10882
625 20250408 100800 15600117600 5340 5320 5350 5320 11875
626 20250408 100700 15536866170 5330 5330 5330 5320 8738
627 20250408 100600 15490357090 5320 5340 5350 5320 20728
628 20250408 100500 15379915380 5340 5350 5360 5340 1025
629 20250408 100400 15374434970 5350 5365 5380 5350 6238
630 20250408 100300 15341010915 5365 5370 5390 5365 5939
631 20250408 100200 15309082140 5370 5390 5400 5360 3067
632 20250408 100100 15292594100 5390 5360 5390 5350 8952
633 20250408 100000 15244635085 5350 5350 5360 5340 3666
634 20250408 095900 15225036755 5350 5340 5360 5340 9203
635 20250408 095800 15175787485 5340 5330 5340 5330 5593
636 20250408 095700 15145952385 5330 5330 5360 5320 28164
637 20250408 095600 14995884865 5330 5360 5360 5330 6862
638 20250408 095500 14959242255 5360 5350 5370 5340 6430
639 20250408 095400 14924845865 5350 5370 5370 5330 16406
640 20250408 095300 14837155955 5360 5360 5390 5350 7809
641 20250408 095200 14795288235 5370 5370 5390 5360 9901
642 20250408 095100 14742146725 5370 5380 5390 5360 9077
643 20250408 095000 14693378425 5390 5360 5390 5360 5695
644 20250408 094900 14662787065 5360 5370 5390 5330 36124
645 20250408 094800 14469707705 5370 5360 5390 5360 8577
646 20250408 094700 14423617935 5360 5380 5390 5360 17333
647 20250408 094600 14330521465 5390 5410 5410 5380 12632
648 20250408 094500 14262324675 5380 5420 5420 5370 26911
649 20250408 094400 14117169175 5390 5410 5430 5390 16490
650 20250408 094300 14027971495 5420 5420 5430 5400 16188
651 20250408 094200 13940239255 5420 5410 5430 5390 16189
652 20250408 094100 13852613095 5400 5390 5410 5370 15564
653 20250408 094000 13768683455 5390 5350 5400 5340 13522
654 20250408 093900 13696070475 5350 5340 5370 5340 21461
655 20250408 093800 13581273955 5340 5380 5380 5340 28814
656 20250408 093700 13426930295 5370 5420 5420 5370 12391
657 20250408 093600 13360191240 5420 5390 5420 5370 7779
658 20250408 093500 13318235280 5380 5390 5390 5360 24981
659 20250408 093400 13184104850 5380 5420 5420 5380 22295
660 20250408 093300 13063903170 5400 5420 5440 5400 17332
661 20250408 093200 12969901120 5430 5390 5430 5380 22879
662 20250408 093100 12846116750 5390 5410 5410 5370 45433
663 20250408 093000 12601469205 5400 5420 5430 5400 26313
664 20250408 092900 12459169045 5420 5450 5450 5410 12681
665 20250408 092800 12390272565 5450 5410 5460 5400 29602
666 20250408 092700 12229465625 5410 5430 5440 5400 41971
667 20250408 092600 12002217885 5430 5470 5480 5430 26795
668 20250408 092500 11856100125 5470 5470 5490 5460 9553
669 20250408 092400 11803811365 5470 5490 5520 5460 29368
670 20250408 092300 11642744575 5490 5430 5500 5410 32252
671 20250408 092200 11467090325 5420 5450 5450 5410 39843
672 20250408 092100 11250767595 5460 5460 5470 5440 17441
673 20250408 092000 11155585895 5460 5480 5480 5450 13720
674 20250408 091900 11080632310 5460 5460 5490 5450 15820
675 20250408 091800 10994134075 5460 5470 5490 5420 62142
676 20250408 091700 10655877905 5470 5510 5530 5470 63115
677 20250408 091600 10308728165 5520 5480 5530 5470 44795
678 20250408 091500 10062193995 5480 5530 5540 5430 97186
679 20250408 091400 9529644985 5520 5620 5650 5510 147686
680 20250408 091300 8707029555 5630 5600 5730 5600 394980
681 20250408 091200 6468850515 5610 5510 5620 5500 99014
682 20250408 091100 5915976655 5510 5540 5550 5490 23045
683 20250408 091000 5788886625 5540 5550 5590 5490 63208
684 20250408 090900 5437855445 5550 5450 5560 5450 45143
685 20250408 090800 5188713485 5450 5520 5540 5440 64075
686 20250408 090700 4837685045 5520 5590 5590 5500 95490
687 20250408 090600 4309167625 5600 5560 5630 5540 147725
688 20250408 090500 3483710365 5560 5570 5580 5520 95433
689 20250408 090400 2954405525 5580 5460 5580 5460 103757
690 20250408 090300 2380679895 5460 5485 5540 5420 95920
691 20250408 090200 1855409825 5485 5330 5490 5330 99611
692 20250408 090100 1314706180 5330 5410 5410 5320 69637
693 20250408 090000 941739680 5410 5320 5420 5290 170601