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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

649
094850/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,194700,1489152980,6040,6040,6040,6040,4038
20250407,194600,1489152980,6040,6040,6040,6040,0
20250407,194500,1489152980,6040,6040,6040,6040,0
20250407,194400,1489152980,6040,6040,6040,6040,0
20250407,194300,1489152980,6040,6040,6040,6040,0
20250407,194200,1489152980,6040,6040,6040,6040,0
20250407,194100,1489152980,6040,6040,6040,6040,0
20250407,194000,1489152980,6040,6040,6040,6040,0
20250407,193900,1489152980,6040,6040,6040,6040,0
20250407,193800,1489152980,6040,6040,6040,6040,0
20250407,193700,1489152980,6040,6040,6040,6040,0
20250407,193600,1489152980,6040,6040,6040,6040,0
20250407,193500,1489152980,6040,6040,6040,6040,0
20250407,193400,1489152980,6040,6040,6040,6040,0
20250407,193300,1489152980,6040,6040,6040,6040,0
20250407,193200,1489152980,6040,6040,6040,6040,0
20250407,193100,1489152980,6040,6040,6040,6040,0
20250407,193000,1489152980,6040,6040,6040,6040,0
20250407,192900,1489152980,6040,6040,6040,6040,0
20250407,192800,1489152980,6040,6040,6040,6040,0
20250407,192700,1489152980,6040,6040,6040,6040,0
20250407,192600,1489152980,6040,6040,6040,6040,0
20250407,192500,1489152980,6040,6040,6040,6040,0
20250407,192400,1489152980,6040,6040,6040,6040,0
20250407,192300,1489152980,6040,6040,6040,6040,0
20250407,192200,1489152980,6040,6040,6040,6040,0
20250407,192100,1489152980,6040,6040,6040,6040,0
20250407,192000,1489152980,6040,6040,6040,6040,0
20250407,191900,1489152980,6040,6040,6040,6040,0
20250407,191800,1489152980,6040,6040,6040,6040,0
20250407,191700,1489152980,6040,6040,6040,6040,4038
20250407,191600,1489152980,6040,6040,6040,6040,0
20250407,191500,1489152980,6040,6040,6040,6040,0
20250407,191400,1489152980,6040,6040,6040,6040,0
20250407,191300,1489152980,6040,6040,6040,6040,0
20250407,191200,1489152980,6040,6040,6040,6040,0
20250407,191100,1489152980,6040,6040,6040,6040,0
20250407,191000,1489152980,6040,6040,6040,6040,0
20250407,190900,1489152980,6040,6040,6040,6040,0
20250407,190800,1489152980,6040,6040,6040,6040,0
20250407,190700,1489152980,6040,6040,6040,6040,0
20250407,190600,1489152980,6040,6040,6040,6040,0
20250407,190500,1489152980,6040,6040,6040,6040,0
20250407,190400,1489152980,6040,6040,6040,6040,0
20250407,190300,1489152980,6040,6040,6040,6040,0
20250407,190200,1489152980,6040,6040,6040,6040,0
20250407,190100,1489152980,6040,6040,6040,6040,0
20250407,190000,1489152980,6040,6040,6040,6040,0
20250407,185900,1489152980,6040,6040,6040,6040,0
20250407,185800,1489152980,6040,6040,6040,6040,0
20250407,185700,1489152980,6040,6040,6040,6040,0
20250407,185600,1489152980,6040,6040,6040,6040,0
20250407,185500,1489152980,6040,6040,6040,6040,0
20250407,185400,1489152980,6040,6040,6040,6040,0
20250407,185300,1489152980,6040,6040,6040,6040,0
20250407,185200,1489152980,6040,6040,6040,6040,0
20250407,185100,1489152980,6040,6040,6040,6040,0
20250407,185000,1489152980,6040,6040,6040,6040,0
20250407,184900,1489152980,6040,6040,6040,6040,0
20250407,184800,1489152980,6040,6040,6040,6040,0
20250407,184700,1489152980,6040,6040,6040,6040,4038
20250407,184600,1489152980,6040,6040,6040,6040,0
20250407,184500,1489152980,6040,6040,6040,6040,0
20250407,184400,1489152980,6040,6040,6040,6040,0
20250407,184300,1489152980,6040,6040,6040,6040,0
20250407,184200,1489152980,6040,6040,6040,6040,0
20250407,184100,1489152980,6040,6040,6040,6040,0
20250407,184000,1489152980,6040,6040,6040,6040,0
20250407,183900,1489152980,6040,6040,6040,6040,0
20250407,183800,1489152980,6040,6040,6040,6040,0
20250407,183700,1489152980,6040,6040,6040,6040,0
20250407,183600,1489152980,6040,6040,6040,6040,0
20250407,183500,1489152980,6040,6040,6040,6040,0
20250407,183400,1489152980,6040,6040,6040,6040,0
20250407,183300,1489152980,6040,6040,6040,6040,0
20250407,183200,1489152980,6040,6040,6040,6040,0
20250407,183100,1489152980,6040,6040,6040,6040,0
20250407,183000,1489152980,6040,6040,6040,6040,0
20250407,182900,1489152980,6040,6040,6040,6040,0
20250407,182800,1489152980,6040,6040,6040,6040,0
20250407,182700,1489152980,6040,6040,6040,6040,0
20250407,182600,1489152980,6040,6040,6040,6040,0
20250407,182500,1489152980,6040,6040,6040,6040,0
20250407,182400,1489152980,6040,6040,6040,6040,0
20250407,182300,1489152980,6040,6040,6040,6040,0
20250407,182200,1489152980,6040,6040,6040,6040,0
20250407,182100,1489152980,6040,6040,6040,6040,0
20250407,182000,1489152980,6040,6040,6040,6040,0
20250407,181900,1489152980,6040,6040,6040,6040,0
20250407,181800,1489152980,6040,6040,6040,6040,0
20250407,181700,1489152980,6040,6040,6040,6040,4038
20250407,181600,1489152980,6040,6040,6040,6040,0
20250407,181500,1489152980,6040,6040,6040,6040,0
20250407,181400,1489152980,6040,6040,6040,6040,0
20250407,181300,1489152980,6040,6040,6040,6040,0
20250407,181200,1489152980,6040,6040,6040,6040,0
20250407,181100,1489152980,6040,6040,6040,6040,0
20250407,181000,1489152980,6040,6040,6040,6040,0
20250407,180900,1489152980,6040,6040,6040,6040,0
20250407,180800,1489152980,6040,6040,6040,6040,0
20250407,180700,1489152980,6040,6040,6040,6040,0
20250407,180600,1489152980,6040,6040,6040,6040,0
20250407,180500,1489152980,6040,6040,6040,6040,0
20250407,180400,1489152980,6040,6040,6040,6040,0
20250407,180300,1489152980,6040,6040,6040,6040,0
20250407,180200,1489152980,6040,6040,6040,6040,0
20250407,180100,1489152980,6040,6040,6040,6040,0
20250407,180000,1489152980,6040,6040,6040,6040,0
20250407,175900,1489152980,6040,6040,6040,6040,0
20250407,175800,1489152980,6040,6040,6040,6040,0
20250407,175700,1489152980,6040,6040,6040,6040,0
20250407,175600,1489152980,6040,6040,6040,6040,0
20250407,175500,1489152980,6040,6040,6040,6040,0
20250407,175400,1489152980,6040,6040,6040,6040,0
20250407,175300,1489152980,6040,6040,6040,6040,0
20250407,175200,1489152980,6040,6040,6040,6040,0
20250407,175100,1489152980,6040,6040,6040,6040,0
20250407,175000,1489152980,6040,6040,6040,6040,0
20250407,174900,1489152980,6040,6040,6040,6040,0
20250407,174800,1489152980,6040,6040,6040,6040,0
20250407,174700,1489152980,6040,6040,6040,6040,4038
20250407,174600,1489152980,6040,6040,6040,6040,0
20250407,174500,1489152980,6040,6040,6040,6040,0
20250407,174400,1489152980,6040,6040,6040,6040,0
20250407,174300,1489152980,6040,6040,6040,6040,0
20250407,174200,1489152980,6040,6040,6040,6040,0
20250407,174100,1489152980,6040,6040,6040,6040,0
20250407,174000,1489152980,6040,6040,6040,6040,0
20250407,173900,1489152980,6040,6040,6040,6040,0
20250407,173800,1489152980,6040,6040,6040,6040,0
20250407,173700,1489152980,6040,6040,6040,6040,0
20250407,173600,1489152980,6040,6040,6040,6040,0
20250407,173500,1489152980,6040,6040,6040,6040,0
20250407,173400,1489152980,6040,6040,6040,6040,0
20250407,173300,1489152980,6040,6040,6040,6040,0
20250407,173200,1489152980,6040,6040,6040,6040,0
20250407,173100,1489152980,6040,6040,6040,6040,0
20250407,173000,1489152980,6040,6040,6040,6040,0
20250407,172900,1489152980,6040,6040,6040,6040,0
20250407,172800,1489152980,6040,6040,6040,6040,0
20250407,172700,1489152980,6040,6040,6040,6040,0
20250407,172600,1489152980,6040,6040,6040,6040,0
20250407,172500,1489152980,6040,6040,6040,6040,0
20250407,172400,1489152980,6040,6040,6040,6040,0
20250407,172300,1489152980,6040,6040,6040,6040,0
20250407,172200,1489152980,6040,6040,6040,6040,0
20250407,172100,1489152980,6040,6040,6040,6040,0
20250407,172000,1489152980,6040,6040,6040,6040,0
20250407,171900,1489152980,6040,6040,6040,6040,0
20250407,171800,1489152980,6040,6040,6040,6040,0
20250407,171700,1489152980,6040,6040,6040,6040,4038
20250407,171600,1489152980,6040,6040,6040,6040,0
20250407,171500,1489152980,6040,6040,6040,6040,0
20250407,171400,1489152980,6040,6040,6040,6040,0
20250407,171300,1489152980,6040,6040,6040,6040,0
20250407,171200,1489152980,6040,6040,6040,6040,0
20250407,171100,1489152980,6040,6040,6040,6040,0
20250407,171000,1489152980,6040,6040,6040,6040,0
20250407,170900,1489152980,6040,6040,6040,6040,0
20250407,170800,1489152980,6040,6040,6040,6040,0
20250407,170700,1489152980,6040,6040,6040,6040,0
20250407,170600,1489152980,6040,6040,6040,6040,0
20250407,170500,1489152980,6040,6040,6040,6040,0
20250407,170400,1489152980,6040,6040,6040,6040,0
20250407,170300,1489152980,6040,6040,6040,6040,0
20250407,170200,1489152980,6040,6040,6040,6040,0
20250407,170100,1489152980,6040,6040,6040,6040,0
20250407,170000,1489152980,6040,6040,6040,6040,0
20250407,165900,1489152980,6040,6040,6040,6040,0
20250407,165800,1489152980,6040,6040,6040,6040,0
20250407,165700,1489152980,6040,6040,6040,6040,0
20250407,165600,1489152980,6040,6040,6040,6040,0
20250407,165500,1489152980,6040,6040,6040,6040,0
20250407,165400,1489152980,6040,6040,6040,6040,0
20250407,165300,1489152980,6040,6040,6040,6040,0
20250407,165200,1489152980,6040,6040,6040,6040,0
20250407,165100,1489152980,6040,6040,6040,6040,0
20250407,165000,1489152980,6040,6040,6040,6040,0
20250407,164900,1489152980,6040,6040,6040,6040,0
20250407,164800,1489152980,6040,6040,6040,6040,0
20250407,164700,1489152980,6040,6040,6040,6040,4038
20250407,164600,1489152980,6040,6040,6040,6040,0
20250407,164500,1489152980,6040,6040,6040,6040,0
20250407,164400,1489152980,6040,6040,6040,6040,0
20250407,164300,1489152980,6040,6040,6040,6040,0
20250407,164200,1489152980,6040,6040,6040,6040,0
20250407,164100,1489152980,6040,6040,6040,6040,0
20250407,164000,1489152980,6040,6040,6040,6040,0
20250407,163900,1489152980,6040,6040,6040,6040,0
20250407,163800,1489152980,6040,6040,6040,6040,0
20250407,163700,1489152980,6040,6040,6040,6040,0
20250407,163600,1489152980,6040,6040,6040,6040,0
20250407,163500,1489152980,6040,6040,6040,6040,0
20250407,163400,1489152980,6040,6040,6040,6040,0
20250407,163300,1489152980,6040,6040,6040,6040,0
20250407,163200,1489152980,6040,6040,6040,6040,0
20250407,163100,1489152980,6040,6040,6040,6040,0
20250407,163000,1489152980,6040,6040,6040,6040,0
20250407,162900,1489152980,6040,6040,6040,6040,0
20250407,162800,1489152980,6040,6040,6040,6040,0
20250407,162700,1489152980,6040,6040,6040,6040,0
20250407,162600,1489152980,6040,6040,6040,6040,0
20250407,162500,1489152980,6040,6040,6040,6040,0
20250407,162400,1489152980,6040,6040,6040,6040,0
20250407,162300,1489152980,6040,6040,6040,6040,0
20250407,162200,1489152980,6040,6040,6040,6040,0
20250407,162100,1489152980,6040,6040,6040,6040,0
20250407,162000,1489152980,6040,6040,6040,6040,0
20250407,161900,1489152980,6040,6040,6040,6040,0
20250407,161800,1489152980,6040,6040,6040,6040,0
20250407,161700,1489152980,6040,6040,6040,6040,4038
20250407,161600,1489152980,6040,6040,6040,6040,0
20250407,161500,1489152980,6040,6040,6040,6040,0
20250407,161400,1489152980,6040,6040,6040,6040,0
20250407,161300,1489152980,6040,6040,6040,6040,0
20250407,161200,1489152980,6040,6040,6040,6040,0
20250407,161100,1489152980,6040,6040,6040,6040,0
20250407,161000,1489152980,6040,6040,6040,6040,0
20250407,160900,1489152980,6040,6040,6040,6040,0
20250407,160800,1489152980,6040,6040,6040,6040,0
20250407,160700,1489152980,6040,6040,6040,6040,0
20250407,160600,1489152980,6040,6040,6040,6040,0
20250407,160500,1489152980,6040,6040,6040,6040,0
20250407,160400,1489152980,6040,6040,6040,6040,0
20250407,160300,1489152980,6040,6040,6040,6040,0
20250407,160200,1489152980,6040,6040,6040,6040,0
20250407,160100,1489152980,6040,6040,6040,6040,0
20250407,160000,1489152980,6040,6040,6040,6040,0
20250407,155900,1489152980,6040,6040,6040,6040,0
20250407,155800,1489152980,6040,6040,6040,6040,0
20250407,155700,1489152980,6040,6040,6040,6040,0
20250407,155600,1489152980,6040,6040,6040,6040,0
20250407,155500,1489152980,6040,6040,6040,6040,0
20250407,155400,1489152980,6040,6040,6040,6040,0
20250407,155300,1489152980,6040,6040,6040,6040,0
20250407,155200,1489152980,6040,6040,6040,6040,0
20250407,155100,1489152980,6040,6040,6040,6040,0
20250407,155000,1489152980,6040,6040,6040,6040,0
20250407,154900,1489152980,6040,6040,6040,6040,0
20250407,154800,1489152980,6040,6040,6040,6040,0
20250407,154700,1489152980,6040,6040,6040,6040,4038
20250407,154600,1489152980,6040,6040,6040,6040,0
20250407,154500,1489152980,6040,6040,6040,6040,0
20250407,154400,1489152980,6040,6040,6040,6040,0
20250407,154300,1489152980,6040,6040,6040,6040,0
20250407,154200,1489152980,6040,6040,6040,6040,0
20250407,154100,1489152980,6040,6040,6040,6040,0
20250407,154000,1489152980,6040,6040,6040,6040,0
20250407,153900,1489152980,6040,6040,6040,6040,0
20250407,153800,1489152980,6040,6040,6040,6040,0
20250407,153700,1489152980,6040,6040,6040,6040,0
20250407,153600,1489152980,6040,6040,6040,6040,0
20250407,153500,1489152980,6040,6040,6040,6040,0
20250407,153400,1489152980,6040,6040,6040,6040,0
20250407,153300,1489152980,6040,6040,6040,6040,0
20250407,153200,1489152980,6040,6040,6040,6040,0
20250407,153100,1489152980,6040,6040,6040,6040,0
20250407,153000,1489152980,6040,6040,6040,6040,4038
20250407,152900,1464763460,6050,6050,6050,6050,0
20250407,152800,1464763460,6050,6050,6050,6050,0
20250407,152700,1464763460,6050,6050,6050,6050,0
20250407,152600,1464763460,6050,6050,6050,6050,0
20250407,152500,1464763460,6050,6050,6050,6050,0
20250407,152400,1464763460,6050,6050,6050,6050,0
20250407,152300,1464763460,6050,6050,6050,6050,0
20250407,152200,1464763460,6050,6050,6050,6050,0
20250407,152100,1464763460,6050,6050,6050,6050,0
20250407,152000,1464763460,6050,6050,6050,6050,0
20250407,151900,1464763460,6050,6070,6080,6050,613
20250407,151800,1461052690,6050,6080,6080,6050,1068
20250407,151700,1454571720,6090,6080,6090,6080,22
20250407,151600,1454437950,6090,6060,6090,6050,1217
20250407,151500,1447052020,6060,6080,6080,6060,704
20250407,151400,1442783810,6080,6080,6080,6080,224
20250407,151300,1441421890,6080,6100,6100,6060,3255
20250407,151200,1421660810,6090,6070,6090,6070,40
20250407,151100,1421417810,6070,6090,6090,6070,1803
20250407,151000,1410458730,6110,6110,6120,6090,4422
20250407,150900,1383506800,6120,6110,6120,6100,455
20250407,150800,1380726560,6110,6120,6120,6110,11
20250407,150700,1380659340,6120,6120,6120,6120,1
20250407,150600,1380653220,6100,6100,6100,6100,200
20250407,150500,1379433220,6110,6110,6110,6110,1
20250407,150400,1379427110,6120,6110,6120,6110,122
20250407,150300,1378681680,6110,6100,6120,6100,110
20250407,150200,1378010350,6080,6110,6110,6080,2438
20250407,150100,1363160450,6130,6120,6130,6120,251
20250407,150000,1361622320,6120,6120,6120,6110,107
20250407,145900,1360967530,6110,6110,6110,6110,13
20250407,145800,1360888100,6110,6120,6130,6110,147
20250407,145700,1359987020,6110,6120,6120,6110,366
20250407,145600,1357747860,6120,6120,6120,6110,459
20250407,145500,1354939140,6120,6120,6120,6120,0
20250407,145400,1354939140,6120,6120,6120,6120,0
20250407,145300,1354939140,6120,6120,6120,6120,100
20250407,145200,1354327140,6120,6120,6120,6120,0
20250407,145100,1354327140,6120,6120,6120,6120,0
20250407,145000,1354327140,6120,6120,6120,6120,0
20250407,144900,1354327140,6120,6120,6120,6120,7
20250407,144800,1354284300,6120,6100,6120,6100,114
20250407,144700,1353588200,6100,6120,6120,6100,562
20250407,144600,1350154370,6120,6120,6120,6110,92
20250407,144500,1349591930,6120,6120,6120,6120,92
20250407,144400,1349028890,6110,6120,6120,6110,40
20250407,144300,1348784290,6130,6080,6130,6080,111
20250407,144200,1348105310,6090,6090,6090,6090,100
20250407,144100,1347496310,6090,6110,6110,6090,362
20250407,144000,1345288990,6120,6120,6120,6120,0
20250407,143900,1345288990,6120,6130,6130,6120,220
20250407,143800,1343942470,6130,6130,6130,6120,279
20250407,143700,1342234200,6120,6130,6130,6120,69
20250407,143600,1341811620,6130,6130,6130,6120,115
20250407,143500,1341107170,6130,6140,6140,6130,803
20250407,143400,1336177530,6150,6150,6150,6150,0
20250407,143300,1336177530,6150,6150,6150,6150,1
20250407,143200,1336171380,6150,6150,6150,6150,59
20250407,143100,1335808530,6150,6150,6150,6150,10
20250407,143000,1335747030,6160,6160,6160,6160,11
20250407,142900,1335679270,6140,6160,6160,6140,2492
20250407,142800,1320339570,6170,6160,6170,6160,63
20250407,142700,1319950890,6160,6170,6170,6160,1009
20250407,142600,1313727630,6170,6150,6170,6150,2898
20250407,142500,1295856320,6140,6140,6150,6140,859
20250407,142400,1290579470,6150,6140,6150,6140,888
20250407,142300,1285123150,6140,6140,6140,6130,1534
20250407,142200,1275717840,6140,6120,6150,6120,870
20250407,142100,1270369490,6140,6150,6150,6130,332
20250407,142000,1268327740,6140,6120,6150,6110,1071
20250407,141900,1261755070,6120,6110,6120,6110,367
20250407,141800,1259509820,6100,6100,6100,6100,1735
20250407,141700,1248926320,6100,6090,6100,6090,667
20250407,141600,1244863290,6100,6100,6100,6100,7
20250407,141500,1244820590,6100,6100,6100,6100,0
20250407,141400,1244820590,6100,6090,6100,6090,202
20250407,141300,1243589510,6090,6110,6120,6090,1083
20250407,141200,1236991580,6120,6100,6120,6100,1827
20250407,141100,1225836120,6090,6090,6090,6090,376
20250407,141000,1223546280,6090,6080,6090,6080,204
20250407,140900,1222304200,6090,6090,6090,6090,60
20250407,140800,1221938800,6090,6090,6090,6090,830
20250407,140700,1216884100,6080,6080,6080,6080,2
20250407,140600,1216871940,6070,6070,6070,6070,0
20250407,140500,1216871940,6070,6070,6070,6070,53
20250407,140400,1216550230,6070,6070,6070,6070,7
20250407,140300,1216507740,6090,6090,6090,6090,118
20250407,140200,1215789120,6070,6070,6070,6070,300
20250407,140100,1213968120,6080,6080,6080,6080,442
20250407,140000,1211280760,6080,6060,6080,6060,148
20250407,135900,1210383510,6060,6060,6060,6060,200
20250407,135800,1209171510,6060,6060,6060,6060,40
20250407,135700,1208929110,6060,6060,6060,6060,33
20250407,135600,1208729130,6060,6060,6060,6060,132
20250407,135500,1207929210,6040,6040,6040,6040,1
20250407,135400,1207923170,6060,6060,6060,6060,52
20250407,135300,1207608050,6040,6050,6050,6040,135
20250407,135200,1206792290,6040,6040,6040,6040,0
20250407,135100,1206792290,6040,6040,6040,6040,91
20250407,135000,1206242650,6040,6040,6040,6040,115
20250407,134900,1205548050,6020,6020,6020,6020,0
20250407,134800,1205548050,6020,6020,6020,6020,0
20250407,134700,1205548050,6020,6020,6020,6020,1625
20250407,134600,1195765550,6030,6030,6030,6030,445
20250407,134500,1193082200,6020,6020,6020,6020,415
20250407,134400,1190583900,6020,6020,6020,6020,10
20250407,134300,1190523700,6020,6020,6020,6020,210
20250407,134200,1189259500,6030,6030,6030,6030,1570
20250407,134100,1179792400,6030,6030,6030,6030,0
20250407,134000,1179792400,6030,6030,6030,6030,82
20250407,133900,1179297940,6040,6040,6040,6040,0
20250407,133800,1179297940,6040,6040,6040,6040,0
20250407,133700,1179297940,6040,6040,6040,6040,259
20250407,133600,1177733580,6040,6040,6040,6040,996
20250407,133500,1171717740,6040,6040,6040,6040,0
20250407,133400,1171717740,6040,6040,6040,6040,5
20250407,133300,1171687540,6040,6040,6040,6040,0
20250407,133200,1171687540,6040,6040,6040,6040,638
20250407,133100,1167834020,6040,6050,6050,6040,2003
20250407,133000,1155732900,6050,6050,6050,6050,0
20250407,132900,1155732900,6050,6050,6050,6050,0
20250407,132800,1155732900,6050,6050,6050,6050,0
20250407,132700,1155732900,6050,6050,6050,6050,216
20250407,132600,1154426100,6050,6050,6050,6050,0
20250407,132500,1154426100,6050,6050,6050,6050,0
20250407,132400,1154426100,6050,6050,6050,6050,0
20250407,132300,1154426100,6050,6050,6050,6050,0
20250407,132200,1154426100,6050,6050,6050,6050,172
20250407,132100,1153385500,6050,6040,6050,6040,82
20250407,132000,1152889600,6040,6090,6090,6040,1412
20250407,131900,1144340760,6090,6090,6090,6090,12
20250407,131800,1144267680,6100,6040,6100,6040,1577
20250407,131700,1134700570,6040,6040,6040,6040,0
20250407,131600,1134700570,6040,6050,6050,6040,1000
20250407,131500,1128659380,6050,6050,6050,6050,10
20250407,131400,1128598880,6040,6050,6050,6040,1163
20250407,131300,1121574230,6050,6050,6050,6050,0
20250407,131200,1121574230,6050,6050,6050,6050,420
20250407,131100,1119033230,6040,6040,6040,6040,0
20250407,131000,1119033230,6040,6040,6040,6040,0
20250407,130900,1119033230,6040,6040,6040,6040,145
20250407,130800,1118157430,6050,6050,6050,6040,1051
20250407,130700,1111804490,6060,6060,6060,6060,205
20250407,130600,1110562190,6070,6070,6070,6070,167
20250407,130500,1109548500,6070,6070,6070,6070,0
20250407,130400,1109548500,6070,6070,6070,6070,0
20250407,130300,1109548500,6070,6070,6070,6070,0
20250407,130200,1109548500,6070,6060,6070,6050,267
20250407,130100,1107932370,6050,6055,6055,6050,118
20250407,130000,1107218445,6040,6040,6040,6040,0
20250407,125900,1107218445,6040,6040,6040,6040,0
20250407,125800,1107218445,6040,6040,6040,6040,50
20250407,125700,1106916445,6040,6040,6040,6040,0
20250407,125600,1106916445,6040,6040,6040,6040,0
20250407,125500,1106916445,6040,6040,6040,6040,900
20250407,125400,1101480445,6040,6040,6040,6040,20
20250407,125300,1101359645,6040,6040,6040,6040,0
20250407,125200,1101359645,6040,6040,6040,6040,0
20250407,125100,1101359645,6040,6040,6040,6040,0
20250407,125000,1101359645,6040,6040,6040,6040,0
20250407,124900,1101359645,6040,6040,6040,6040,0
20250407,124800,1101359645,6040,6040,6040,6040,947
20250407,124700,1095639765,6040,6040,6040,6040,0
20250407,124600,1095639765,6040,6040,6040,6040,0
20250407,124500,1095639765,6040,6050,6050,6040,63
20250407,124400,1095258705,6050,6050,6050,6050,1
20250407,124300,1095252655,6040,6050,6050,6040,200
20250407,124200,1094044075,6040,6040,6040,6040,0
20250407,124100,1094044075,6040,6040,6040,6040,0
20250407,124000,1094044075,6040,6040,6040,6040,202
20250407,123900,1092823995,6040,6040,6040,6040,260
20250407,123800,1091253595,6040,6040,6040,6040,51
20250407,123700,1090945555,6040,6040,6040,6040,0
20250407,123600,1090945555,6040,6040,6040,6040,0
20250407,123500,1090945555,6040,6050,6050,6040,231
20250407,123400,1089549005,6040,6040,6040,6040,0
20250407,123300,1089549005,6040,6050,6050,6040,703
20250407,123200,1085297295,6050,6050,6050,6050,0
20250407,123100,1085297295,6050,6060,6060,6050,541
20250407,123000,1082020605,6060,6060,6060,6060,0
20250407,122900,1082020605,6060,6060,6060,6060,0
20250407,122800,1082020605,6060,6060,6060,6060,2
20250407,122700,1082008485,6060,6060,6060,6060,0
20250407,122600,1082008485,6060,6060,6060,6060,0
20250407,122500,1082008485,6060,6080,6080,6060,901
20250407,122400,1076548405,6080,6080,6080,6080,0
20250407,122300,1076548405,6080,6080,6080,6080,331
20250407,122200,1074535925,6080,6080,6080,6080,0
20250407,122100,1074535925,6080,6080,6080,6080,208
20250407,122000,1073271285,6070,6070,6070,6070,23
20250407,121900,1073131675,6070,6060,6070,6060,151
20250407,121800,1072216605,6060,6060,6060,6060,0
20250407,121700,1072216605,6060,6080,6080,6060,75
20250407,121600,1071761405,6060,6060,6060,6060,0
20250407,121500,1071761405,6060,6060,6060,6060,165
20250407,121400,1070761505,6060,6060,6060,6060,0
20250407,121300,1070761505,6060,6060,6060,6060,614
20250407,121200,1067040665,6060,6060,6060,6060,0
20250407,121100,1067040665,6060,6060,6060,6060,687
20250407,121000,1062877445,6060,6060,6060,6060,0
20250407,120900,1062877445,6060,6060,6070,6060,2181
20250407,120800,1049659835,6070,6070,6070,6070,128
20250407,120700,1048882875,6080,6080,6080,6080,0
20250407,120600,1048882875,6080,6090,6090,6080,986
20250407,120500,1042884875,6110,6110,6110,6110,221
20250407,120400,1041534565,6100,6100,6100,6100,98
20250407,120300,1040936765,6090,6090,6090,6090,1
20250407,120200,1040930675,6090,6090,6090,6090,0
20250407,120100,1040930675,6090,6090,6090,6090,34
20250407,120000,1040723615,6080,6080,6080,6080,60
20250407,115900,1040358815,6080,6090,6090,6080,133
20250407,115800,1039550025,6090,6090,6090,6090,2
20250407,115700,1039537845,6100,6100,6100,6100,1
20250407,115600,1039531745,6100,6100,6100,6100,0
20250407,115500,1039531745,6100,6100,6100,6100,11
20250407,115400,1039464645,6090,6090,6090,6090,34
20250407,115300,1039257585,6090,6100,6100,6090,6
20250407,115200,1039221025,6090,6080,6090,6080,9
20250407,115100,1039166235,6080,6080,6080,6080,10
20250407,115000,1039105435,6080,6090,6090,6080,171
20250407,114900,1038064855,6080,6080,6080,6080,0
20250407,114800,1038064855,6080,6070,6080,6070,117
20250407,114700,1037353665,6060,6060,6060,6060,252
20250407,114600,1035826545,6050,6050,6050,6050,0
20250407,114500,1035826545,6050,6050,6050,6050,759
20250407,114400,1031234595,6050,6050,6050,6050,116
20250407,114300,1030532795,6050,6050,6050,6050,1382
20250407,114200,1022171695,6050,6050,6050,6050,21
20250407,114100,1022044645,6060,6060,6060,6060,133
20250407,114000,1021238665,6050,6050,6050,6050,157
20250407,113900,1020288815,6050,6050,6050,6050,0
20250407,113800,1020288815,6050,6050,6050,6050,6
20250407,113700,1020252515,6060,6060,6060,6060,1084
20250407,113600,1013683475,6060,6060,6060,6060,0
20250407,113500,1013683475,6060,6060,6060,6060,0
20250407,113400,1013683475,6060,6060,6060,6060,214
20250407,113300,1012386635,6070,6060,6070,6060,8
20250407,113200,1012338095,6050,6070,6070,6050,3000
20250407,113100,994160555,6070,6070,6070,6070,47
20250407,113000,993875265,6070,6070,6070,6070,0
20250407,112900,993875265,6070,6070,6070,6070,0
20250407,112800,993875265,6070,6070,6070,6070,438
20250407,112700,991216605,6070,6070,6070,6070,0
20250407,112600,991216605,6070,6070,6070,6070,1
20250407,112500,991210535,6070,6070,6070,6070,0
20250407,112400,991210535,6070,6070,6070,6070,538
20250407,112300,987944875,6080,6090,6090,6080,102
20250407,112200,987324705,6090,6110,6110,6090,155
20250407,112100,986380335,6110,6110,6110,6110,32
20250407,112000,986184815,6110,6150,6150,6100,439
20250407,111900,983502655,6160,6110,6170,6110,113
20250407,111800,982811075,6110,6100,6110,6100,412
20250407,111700,980297805,6110,6110,6110,6110,330
20250407,111600,978281505,6100,6080,6100,6080,399
20250407,111500,975851365,6080,6080,6080,6080,0
20250407,111400,975851365,6080,6080,6080,6080,0
20250407,111300,975851365,6080,6080,6080,6080,157
20250407,111200,974896805,6090,6110,6110,6090,205
20250407,111100,973644825,6120,6140,6140,6120,724
20250407,111000,969209335,6140,6150,6260,6140,8701
20250407,110900,915237185,6150,6070,6150,6070,1816
20250407,110800,904119425,6070,6070,6070,6070,0
20250407,110700,904119425,6070,6090,6090,6070,71
20250407,110600,903687765,6090,6080,6090,6080,559
20250407,110500,900283465,6070,6070,6070,6070,392
20250407,110400,897904025,6030,6050,6050,6030,2310
20250407,110300,883964725,6050,6050,6050,6050,0
20250407,110200,883964725,6050,6060,6060,6050,1117
20250407,110100,877205915,6070,6070,6070,6070,4
20250407,110000,877181635,6070,6090,6090,6070,168
20250407,105900,876161795,6090,6090,6090,6090,47
20250407,105800,875875565,6070,6070,6070,6070,837
20250407,105700,870794975,6080,6080,6080,6080,0
20250407,105600,870794975,6080,6070,6080,6070,952
20250407,105500,865012985,6060,6070,6070,6060,113
20250407,105400,864327205,6070,6080,6080,6070,5
20250407,105300,864296815,6090,6090,6090,6090,17
20250407,105200,864193285,6090,6080,6090,6080,132
20250407,105100,863389845,6050,6050,6050,6050,0
20250407,105000,863389845,6050,6080,6080,6050,1670
20250407,104900,853253425,6080,6080,6080,6080,0
20250407,104800,853253425,6080,6080,6080,6080,0
20250407,104700,853253425,6080,6080,6080,6080,374
20250407,104600,850979505,6080,6080,6080,6080,15
20250407,104500,850888305,6090,6100,6100,6090,1049
20250407,104400,844499305,6110,6110,6110,6110,30
20250407,104300,844316005,6110,6110,6110,6110,0
20250407,104200,844316005,6110,6110,6110,6110,1
20250407,104100,844309895,6110,6120,6120,6110,509
20250407,104000,841196285,6120,6120,6120,6120,201
20250407,103900,839966165,6130,6130,6130,6130,879
20250407,103800,834577895,6120,6120,6120,6120,44
20250407,103700,834308615,6100,6100,6100,6100,30
20250407,103600,834125615,6090,6110,6120,6090,1265
20250407,103500,826386215,6080,6080,6080,6080,10
20250407,103400,826325415,6100,6100,6100,6100,299
20250407,103300,824501515,6100,6100,6100,6100,23
20250407,103200,824361215,6100,6120,6120,6100,1060
20250407,103100,817894475,6120,6120,6120,6110,52
20250407,103000,817576585,6120,6090,6120,6090,877
20250407,102900,812223885,6080,6060,6080,6060,472
20250407,102800,809355365,6070,6070,6070,6070,1
20250407,102700,809349295,6070,6060,6070,6030,460
20250407,102600,806561615,6020,6060,6060,6020,1899
20250407,102500,795113365,6030,6050,6050,6030,328
20250407,102400,793133205,6070,6070,6070,6070,7
20250407,102300,793090715,6040,6070,6070,6040,220
20250407,102200,791760735,6040,6050,6050,6040,300
20250407,102100,789948045,6050,6080,6100,6050,1399
20250407,102000,781462795,6070,6060,6080,6050,2626
20250407,101900,765556905,6030,6040,6040,6030,1706
20250407,101800,755254225,6060,6050,6060,6040,2002
20250407,101700,743149655,6090,6085,6095,6050,2207
20250407,101600,729762445,6080,6080,6080,6080,295
20250407,101500,727968845,6080,6070,6080,6070,10
20250407,101400,727908135,6070,6070,6070,6060,624
20250407,101300,724123455,6090,6090,6090,6090,110
20250407,101200,723453555,6080,6070,6080,6070,55
20250407,101100,723119505,6080,6070,6080,6070,810
20250407,101000,718202595,6080,6080,6080,6080,205
20250407,100900,716956195,6090,6090,6090,6090,5
20250407,100800,716925745,6090,6100,6100,6090,3614
20250407,100700,694885415,6100,6100,6100,6100,391
20250407,100600,692500315,6100,6100,6100,6080,549
20250407,100500,689160175,6090,6080,6090,6050,2205
20250407,100400,675760175,6080,6120,6120,6070,8460
20250407,100300,624300265,6130,6130,6130,6120,13
20250407,100200,624220620,6130,6130,6130,6130,1
20250407,100100,624214490,6130,6140,6150,6130,1717
20250407,100000,613670300,6150,6120,6150,6120,1043
20250407,095900,607269760,6110,6100,6120,6090,1081
20250407,095800,600678690,6110,6130,6130,6110,268
20250407,095700,599037110,6115,6100,6140,6100,456
20250407,095600,596246270,6090,6090,6120,6090,1426
20250407,095500,587554670,6080,6090,6090,6080,1602
20250407,095400,577812490,6080,6100,6100,6080,375
20250407,095300,575530550,6100,6110,6120,6100,415
20250407,095200,572995750,6110,6140,6140,6110,1379
20250407,095100,564552170,6130,6080,6140,6070,2827
20250407,095000,547314620,6080,6060,6080,6060,341
20250407,094900,545247340,6080,6060,6080,6060,505
20250407,094800,542186940,6090,6090,6090,6060,898
20250407,094700,536736290,6090,6100,6110,6090,1942
20250407,094600,524900790,6100,6100,6110,6080,4418
20250407,094500,497915700,6090,6090,6090,6050,10974
20250407,094400,431131030,6080,6030,6080,6030,979
20250407,094300,425201100,6040,6030,6040,6030,289
20250407,094200,423456520,6040,6030,6040,6030,29
20250407,094100,423281470,6040,6030,6040,6020,57
20250407,094000,422937610,6020,6050,6050,6020,938
20250407,093900,417277590,6040,6040,6050,6040,1175
20250407,093800,410178670,6040,6050,6060,6040,3177
20250407,093700,390989150,6040,6020,6040,6020,1536
20250407,093600,381738510,6010,6010,6010,5980,1338
20250407,093500,373713720,6010,6000,6020,6000,13
20250407,093400,373635590,6010,6010,6030,6000,289
20250407,093300,371900970,6030,6040,6040,6000,91
20250407,093200,371352530,6040,6020,6040,6020,2275
20250407,093100,357611950,6040,6010,6040,5990,766
20250407,093000,353018760,6030,6030,6030,6020,347
20250407,092900,350926640,6040,5970,6040,5970,1714
20250407,092800,340679910,5960,5950,5960,5940,1585
20250407,092700,331249870,5950,5950,5950,5950,168
20250407,092600,330250270,5950,5950,5970,5950,635
20250407,092500,326470020,5950,5970,5970,5950,525
20250407,092400,323344730,5970,5970,5970,5970,3280
20250407,092300,303763130,5980,5970,5980,5970,102
20250407,092200,303154140,5980,5990,6010,5980,454
20250407,092100,300435940,5990,5970,5990,5970,359
20250407,092000,298291670,5970,5970,5970,5970,0
20250407,091900,298291670,5970,5970,5980,5970,267
20250407,091800,296697670,5970,5990,5990,5970,706
20250407,091700,292479780,5990,6010,6040,5990,1836
20250407,091600,281457600,6010,6050,6050,6000,1081
20250407,091500,274930650,6050,5960,6050,5960,1323
20250407,091400,267012060,5950,5940,5950,5940,222
20250407,091300,265693130,5920,5970,5970,5920,538
20250407,091200,262502220,5950,5910,5960,5910,869
20250407,091100,257338130,5910,5930,5940,5910,1082
20250407,091000,250926420,5930,5910,5930,5910,411
20250407,090900,248497190,5920,5890,5930,5890,1638
20250407,090800,238818780,5900,5920,5920,5890,861
20250407,090700,233743260,5870,5880,5920,5870,1053
20250407,090600,227530830,5870,5910,5910,5870,1367
20250407,090500,219478810,5900,5900,5900,5900,53
20250407,090400,219166110,5860,5850,5900,5850,1951
20250407,090300,207728820,5850,5880,5900,5840,5914
20250407,090200,173032720,5880,5910,5950,5880,1455
20250407,090100,164445390,5910,5910,5930,5860,12548
20250407,090000,90478930,5900,5990,6000,5900,15226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 194700 1489152980 6040 6040 6040 6040 4038
3 20250407 194600 1489152980 6040 6040 6040 6040 0
4 20250407 194500 1489152980 6040 6040 6040 6040 0
5 20250407 194400 1489152980 6040 6040 6040 6040 0
6 20250407 194300 1489152980 6040 6040 6040 6040 0
7 20250407 194200 1489152980 6040 6040 6040 6040 0
8 20250407 194100 1489152980 6040 6040 6040 6040 0
9 20250407 194000 1489152980 6040 6040 6040 6040 0
10 20250407 193900 1489152980 6040 6040 6040 6040 0
11 20250407 193800 1489152980 6040 6040 6040 6040 0
12 20250407 193700 1489152980 6040 6040 6040 6040 0
13 20250407 193600 1489152980 6040 6040 6040 6040 0
14 20250407 193500 1489152980 6040 6040 6040 6040 0
15 20250407 193400 1489152980 6040 6040 6040 6040 0
16 20250407 193300 1489152980 6040 6040 6040 6040 0
17 20250407 193200 1489152980 6040 6040 6040 6040 0
18 20250407 193100 1489152980 6040 6040 6040 6040 0
19 20250407 193000 1489152980 6040 6040 6040 6040 0
20 20250407 192900 1489152980 6040 6040 6040 6040 0
21 20250407 192800 1489152980 6040 6040 6040 6040 0
22 20250407 192700 1489152980 6040 6040 6040 6040 0
23 20250407 192600 1489152980 6040 6040 6040 6040 0
24 20250407 192500 1489152980 6040 6040 6040 6040 0
25 20250407 192400 1489152980 6040 6040 6040 6040 0
26 20250407 192300 1489152980 6040 6040 6040 6040 0
27 20250407 192200 1489152980 6040 6040 6040 6040 0
28 20250407 192100 1489152980 6040 6040 6040 6040 0
29 20250407 192000 1489152980 6040 6040 6040 6040 0
30 20250407 191900 1489152980 6040 6040 6040 6040 0
31 20250407 191800 1489152980 6040 6040 6040 6040 0
32 20250407 191700 1489152980 6040 6040 6040 6040 4038
33 20250407 191600 1489152980 6040 6040 6040 6040 0
34 20250407 191500 1489152980 6040 6040 6040 6040 0
35 20250407 191400 1489152980 6040 6040 6040 6040 0
36 20250407 191300 1489152980 6040 6040 6040 6040 0
37 20250407 191200 1489152980 6040 6040 6040 6040 0
38 20250407 191100 1489152980 6040 6040 6040 6040 0
39 20250407 191000 1489152980 6040 6040 6040 6040 0
40 20250407 190900 1489152980 6040 6040 6040 6040 0
41 20250407 190800 1489152980 6040 6040 6040 6040 0
42 20250407 190700 1489152980 6040 6040 6040 6040 0
43 20250407 190600 1489152980 6040 6040 6040 6040 0
44 20250407 190500 1489152980 6040 6040 6040 6040 0
45 20250407 190400 1489152980 6040 6040 6040 6040 0
46 20250407 190300 1489152980 6040 6040 6040 6040 0
47 20250407 190200 1489152980 6040 6040 6040 6040 0
48 20250407 190100 1489152980 6040 6040 6040 6040 0
49 20250407 190000 1489152980 6040 6040 6040 6040 0
50 20250407 185900 1489152980 6040 6040 6040 6040 0
51 20250407 185800 1489152980 6040 6040 6040 6040 0
52 20250407 185700 1489152980 6040 6040 6040 6040 0
53 20250407 185600 1489152980 6040 6040 6040 6040 0
54 20250407 185500 1489152980 6040 6040 6040 6040 0
55 20250407 185400 1489152980 6040 6040 6040 6040 0
56 20250407 185300 1489152980 6040 6040 6040 6040 0
57 20250407 185200 1489152980 6040 6040 6040 6040 0
58 20250407 185100 1489152980 6040 6040 6040 6040 0
59 20250407 185000 1489152980 6040 6040 6040 6040 0
60 20250407 184900 1489152980 6040 6040 6040 6040 0
61 20250407 184800 1489152980 6040 6040 6040 6040 0
62 20250407 184700 1489152980 6040 6040 6040 6040 4038
63 20250407 184600 1489152980 6040 6040 6040 6040 0
64 20250407 184500 1489152980 6040 6040 6040 6040 0
65 20250407 184400 1489152980 6040 6040 6040 6040 0
66 20250407 184300 1489152980 6040 6040 6040 6040 0
67 20250407 184200 1489152980 6040 6040 6040 6040 0
68 20250407 184100 1489152980 6040 6040 6040 6040 0
69 20250407 184000 1489152980 6040 6040 6040 6040 0
70 20250407 183900 1489152980 6040 6040 6040 6040 0
71 20250407 183800 1489152980 6040 6040 6040 6040 0
72 20250407 183700 1489152980 6040 6040 6040 6040 0
73 20250407 183600 1489152980 6040 6040 6040 6040 0
74 20250407 183500 1489152980 6040 6040 6040 6040 0
75 20250407 183400 1489152980 6040 6040 6040 6040 0
76 20250407 183300 1489152980 6040 6040 6040 6040 0
77 20250407 183200 1489152980 6040 6040 6040 6040 0
78 20250407 183100 1489152980 6040 6040 6040 6040 0
79 20250407 183000 1489152980 6040 6040 6040 6040 0
80 20250407 182900 1489152980 6040 6040 6040 6040 0
81 20250407 182800 1489152980 6040 6040 6040 6040 0
82 20250407 182700 1489152980 6040 6040 6040 6040 0
83 20250407 182600 1489152980 6040 6040 6040 6040 0
84 20250407 182500 1489152980 6040 6040 6040 6040 0
85 20250407 182400 1489152980 6040 6040 6040 6040 0
86 20250407 182300 1489152980 6040 6040 6040 6040 0
87 20250407 182200 1489152980 6040 6040 6040 6040 0
88 20250407 182100 1489152980 6040 6040 6040 6040 0
89 20250407 182000 1489152980 6040 6040 6040 6040 0
90 20250407 181900 1489152980 6040 6040 6040 6040 0
91 20250407 181800 1489152980 6040 6040 6040 6040 0
92 20250407 181700 1489152980 6040 6040 6040 6040 4038
93 20250407 181600 1489152980 6040 6040 6040 6040 0
94 20250407 181500 1489152980 6040 6040 6040 6040 0
95 20250407 181400 1489152980 6040 6040 6040 6040 0
96 20250407 181300 1489152980 6040 6040 6040 6040 0
97 20250407 181200 1489152980 6040 6040 6040 6040 0
98 20250407 181100 1489152980 6040 6040 6040 6040 0
99 20250407 181000 1489152980 6040 6040 6040 6040 0
100 20250407 180900 1489152980 6040 6040 6040 6040 0
101 20250407 180800 1489152980 6040 6040 6040 6040 0
102 20250407 180700 1489152980 6040 6040 6040 6040 0
103 20250407 180600 1489152980 6040 6040 6040 6040 0
104 20250407 180500 1489152980 6040 6040 6040 6040 0
105 20250407 180400 1489152980 6040 6040 6040 6040 0
106 20250407 180300 1489152980 6040 6040 6040 6040 0
107 20250407 180200 1489152980 6040 6040 6040 6040 0
108 20250407 180100 1489152980 6040 6040 6040 6040 0
109 20250407 180000 1489152980 6040 6040 6040 6040 0
110 20250407 175900 1489152980 6040 6040 6040 6040 0
111 20250407 175800 1489152980 6040 6040 6040 6040 0
112 20250407 175700 1489152980 6040 6040 6040 6040 0
113 20250407 175600 1489152980 6040 6040 6040 6040 0
114 20250407 175500 1489152980 6040 6040 6040 6040 0
115 20250407 175400 1489152980 6040 6040 6040 6040 0
116 20250407 175300 1489152980 6040 6040 6040 6040 0
117 20250407 175200 1489152980 6040 6040 6040 6040 0
118 20250407 175100 1489152980 6040 6040 6040 6040 0
119 20250407 175000 1489152980 6040 6040 6040 6040 0
120 20250407 174900 1489152980 6040 6040 6040 6040 0
121 20250407 174800 1489152980 6040 6040 6040 6040 0
122 20250407 174700 1489152980 6040 6040 6040 6040 4038
123 20250407 174600 1489152980 6040 6040 6040 6040 0
124 20250407 174500 1489152980 6040 6040 6040 6040 0
125 20250407 174400 1489152980 6040 6040 6040 6040 0
126 20250407 174300 1489152980 6040 6040 6040 6040 0
127 20250407 174200 1489152980 6040 6040 6040 6040 0
128 20250407 174100 1489152980 6040 6040 6040 6040 0
129 20250407 174000 1489152980 6040 6040 6040 6040 0
130 20250407 173900 1489152980 6040 6040 6040 6040 0
131 20250407 173800 1489152980 6040 6040 6040 6040 0
132 20250407 173700 1489152980 6040 6040 6040 6040 0
133 20250407 173600 1489152980 6040 6040 6040 6040 0
134 20250407 173500 1489152980 6040 6040 6040 6040 0
135 20250407 173400 1489152980 6040 6040 6040 6040 0
136 20250407 173300 1489152980 6040 6040 6040 6040 0
137 20250407 173200 1489152980 6040 6040 6040 6040 0
138 20250407 173100 1489152980 6040 6040 6040 6040 0
139 20250407 173000 1489152980 6040 6040 6040 6040 0
140 20250407 172900 1489152980 6040 6040 6040 6040 0
141 20250407 172800 1489152980 6040 6040 6040 6040 0
142 20250407 172700 1489152980 6040 6040 6040 6040 0
143 20250407 172600 1489152980 6040 6040 6040 6040 0
144 20250407 172500 1489152980 6040 6040 6040 6040 0
145 20250407 172400 1489152980 6040 6040 6040 6040 0
146 20250407 172300 1489152980 6040 6040 6040 6040 0
147 20250407 172200 1489152980 6040 6040 6040 6040 0
148 20250407 172100 1489152980 6040 6040 6040 6040 0
149 20250407 172000 1489152980 6040 6040 6040 6040 0
150 20250407 171900 1489152980 6040 6040 6040 6040 0
151 20250407 171800 1489152980 6040 6040 6040 6040 0
152 20250407 171700 1489152980 6040 6040 6040 6040 4038
153 20250407 171600 1489152980 6040 6040 6040 6040 0
154 20250407 171500 1489152980 6040 6040 6040 6040 0
155 20250407 171400 1489152980 6040 6040 6040 6040 0
156 20250407 171300 1489152980 6040 6040 6040 6040 0
157 20250407 171200 1489152980 6040 6040 6040 6040 0
158 20250407 171100 1489152980 6040 6040 6040 6040 0
159 20250407 171000 1489152980 6040 6040 6040 6040 0
160 20250407 170900 1489152980 6040 6040 6040 6040 0
161 20250407 170800 1489152980 6040 6040 6040 6040 0
162 20250407 170700 1489152980 6040 6040 6040 6040 0
163 20250407 170600 1489152980 6040 6040 6040 6040 0
164 20250407 170500 1489152980 6040 6040 6040 6040 0
165 20250407 170400 1489152980 6040 6040 6040 6040 0
166 20250407 170300 1489152980 6040 6040 6040 6040 0
167 20250407 170200 1489152980 6040 6040 6040 6040 0
168 20250407 170100 1489152980 6040 6040 6040 6040 0
169 20250407 170000 1489152980 6040 6040 6040 6040 0
170 20250407 165900 1489152980 6040 6040 6040 6040 0
171 20250407 165800 1489152980 6040 6040 6040 6040 0
172 20250407 165700 1489152980 6040 6040 6040 6040 0
173 20250407 165600 1489152980 6040 6040 6040 6040 0
174 20250407 165500 1489152980 6040 6040 6040 6040 0
175 20250407 165400 1489152980 6040 6040 6040 6040 0
176 20250407 165300 1489152980 6040 6040 6040 6040 0
177 20250407 165200 1489152980 6040 6040 6040 6040 0
178 20250407 165100 1489152980 6040 6040 6040 6040 0
179 20250407 165000 1489152980 6040 6040 6040 6040 0
180 20250407 164900 1489152980 6040 6040 6040 6040 0
181 20250407 164800 1489152980 6040 6040 6040 6040 0
182 20250407 164700 1489152980 6040 6040 6040 6040 4038
183 20250407 164600 1489152980 6040 6040 6040 6040 0
184 20250407 164500 1489152980 6040 6040 6040 6040 0
185 20250407 164400 1489152980 6040 6040 6040 6040 0
186 20250407 164300 1489152980 6040 6040 6040 6040 0
187 20250407 164200 1489152980 6040 6040 6040 6040 0
188 20250407 164100 1489152980 6040 6040 6040 6040 0
189 20250407 164000 1489152980 6040 6040 6040 6040 0
190 20250407 163900 1489152980 6040 6040 6040 6040 0
191 20250407 163800 1489152980 6040 6040 6040 6040 0
192 20250407 163700 1489152980 6040 6040 6040 6040 0
193 20250407 163600 1489152980 6040 6040 6040 6040 0
194 20250407 163500 1489152980 6040 6040 6040 6040 0
195 20250407 163400 1489152980 6040 6040 6040 6040 0
196 20250407 163300 1489152980 6040 6040 6040 6040 0
197 20250407 163200 1489152980 6040 6040 6040 6040 0
198 20250407 163100 1489152980 6040 6040 6040 6040 0
199 20250407 163000 1489152980 6040 6040 6040 6040 0
200 20250407 162900 1489152980 6040 6040 6040 6040 0
201 20250407 162800 1489152980 6040 6040 6040 6040 0
202 20250407 162700 1489152980 6040 6040 6040 6040 0
203 20250407 162600 1489152980 6040 6040 6040 6040 0
204 20250407 162500 1489152980 6040 6040 6040 6040 0
205 20250407 162400 1489152980 6040 6040 6040 6040 0
206 20250407 162300 1489152980 6040 6040 6040 6040 0
207 20250407 162200 1489152980 6040 6040 6040 6040 0
208 20250407 162100 1489152980 6040 6040 6040 6040 0
209 20250407 162000 1489152980 6040 6040 6040 6040 0
210 20250407 161900 1489152980 6040 6040 6040 6040 0
211 20250407 161800 1489152980 6040 6040 6040 6040 0
212 20250407 161700 1489152980 6040 6040 6040 6040 4038
213 20250407 161600 1489152980 6040 6040 6040 6040 0
214 20250407 161500 1489152980 6040 6040 6040 6040 0
215 20250407 161400 1489152980 6040 6040 6040 6040 0
216 20250407 161300 1489152980 6040 6040 6040 6040 0
217 20250407 161200 1489152980 6040 6040 6040 6040 0
218 20250407 161100 1489152980 6040 6040 6040 6040 0
219 20250407 161000 1489152980 6040 6040 6040 6040 0
220 20250407 160900 1489152980 6040 6040 6040 6040 0
221 20250407 160800 1489152980 6040 6040 6040 6040 0
222 20250407 160700 1489152980 6040 6040 6040 6040 0
223 20250407 160600 1489152980 6040 6040 6040 6040 0
224 20250407 160500 1489152980 6040 6040 6040 6040 0
225 20250407 160400 1489152980 6040 6040 6040 6040 0
226 20250407 160300 1489152980 6040 6040 6040 6040 0
227 20250407 160200 1489152980 6040 6040 6040 6040 0
228 20250407 160100 1489152980 6040 6040 6040 6040 0
229 20250407 160000 1489152980 6040 6040 6040 6040 0
230 20250407 155900 1489152980 6040 6040 6040 6040 0
231 20250407 155800 1489152980 6040 6040 6040 6040 0
232 20250407 155700 1489152980 6040 6040 6040 6040 0
233 20250407 155600 1489152980 6040 6040 6040 6040 0
234 20250407 155500 1489152980 6040 6040 6040 6040 0
235 20250407 155400 1489152980 6040 6040 6040 6040 0
236 20250407 155300 1489152980 6040 6040 6040 6040 0
237 20250407 155200 1489152980 6040 6040 6040 6040 0
238 20250407 155100 1489152980 6040 6040 6040 6040 0
239 20250407 155000 1489152980 6040 6040 6040 6040 0
240 20250407 154900 1489152980 6040 6040 6040 6040 0
241 20250407 154800 1489152980 6040 6040 6040 6040 0
242 20250407 154700 1489152980 6040 6040 6040 6040 4038
243 20250407 154600 1489152980 6040 6040 6040 6040 0
244 20250407 154500 1489152980 6040 6040 6040 6040 0
245 20250407 154400 1489152980 6040 6040 6040 6040 0
246 20250407 154300 1489152980 6040 6040 6040 6040 0
247 20250407 154200 1489152980 6040 6040 6040 6040 0
248 20250407 154100 1489152980 6040 6040 6040 6040 0
249 20250407 154000 1489152980 6040 6040 6040 6040 0
250 20250407 153900 1489152980 6040 6040 6040 6040 0
251 20250407 153800 1489152980 6040 6040 6040 6040 0
252 20250407 153700 1489152980 6040 6040 6040 6040 0
253 20250407 153600 1489152980 6040 6040 6040 6040 0
254 20250407 153500 1489152980 6040 6040 6040 6040 0
255 20250407 153400 1489152980 6040 6040 6040 6040 0
256 20250407 153300 1489152980 6040 6040 6040 6040 0
257 20250407 153200 1489152980 6040 6040 6040 6040 0
258 20250407 153100 1489152980 6040 6040 6040 6040 0
259 20250407 153000 1489152980 6040 6040 6040 6040 4038
260 20250407 152900 1464763460 6050 6050 6050 6050 0
261 20250407 152800 1464763460 6050 6050 6050 6050 0
262 20250407 152700 1464763460 6050 6050 6050 6050 0
263 20250407 152600 1464763460 6050 6050 6050 6050 0
264 20250407 152500 1464763460 6050 6050 6050 6050 0
265 20250407 152400 1464763460 6050 6050 6050 6050 0
266 20250407 152300 1464763460 6050 6050 6050 6050 0
267 20250407 152200 1464763460 6050 6050 6050 6050 0
268 20250407 152100 1464763460 6050 6050 6050 6050 0
269 20250407 152000 1464763460 6050 6050 6050 6050 0
270 20250407 151900 1464763460 6050 6070 6080 6050 613
271 20250407 151800 1461052690 6050 6080 6080 6050 1068
272 20250407 151700 1454571720 6090 6080 6090 6080 22
273 20250407 151600 1454437950 6090 6060 6090 6050 1217
274 20250407 151500 1447052020 6060 6080 6080 6060 704
275 20250407 151400 1442783810 6080 6080 6080 6080 224
276 20250407 151300 1441421890 6080 6100 6100 6060 3255
277 20250407 151200 1421660810 6090 6070 6090 6070 40
278 20250407 151100 1421417810 6070 6090 6090 6070 1803
279 20250407 151000 1410458730 6110 6110 6120 6090 4422
280 20250407 150900 1383506800 6120 6110 6120 6100 455
281 20250407 150800 1380726560 6110 6120 6120 6110 11
282 20250407 150700 1380659340 6120 6120 6120 6120 1
283 20250407 150600 1380653220 6100 6100 6100 6100 200
284 20250407 150500 1379433220 6110 6110 6110 6110 1
285 20250407 150400 1379427110 6120 6110 6120 6110 122
286 20250407 150300 1378681680 6110 6100 6120 6100 110
287 20250407 150200 1378010350 6080 6110 6110 6080 2438
288 20250407 150100 1363160450 6130 6120 6130 6120 251
289 20250407 150000 1361622320 6120 6120 6120 6110 107
290 20250407 145900 1360967530 6110 6110 6110 6110 13
291 20250407 145800 1360888100 6110 6120 6130 6110 147
292 20250407 145700 1359987020 6110 6120 6120 6110 366
293 20250407 145600 1357747860 6120 6120 6120 6110 459
294 20250407 145500 1354939140 6120 6120 6120 6120 0
295 20250407 145400 1354939140 6120 6120 6120 6120 0
296 20250407 145300 1354939140 6120 6120 6120 6120 100
297 20250407 145200 1354327140 6120 6120 6120 6120 0
298 20250407 145100 1354327140 6120 6120 6120 6120 0
299 20250407 145000 1354327140 6120 6120 6120 6120 0
300 20250407 144900 1354327140 6120 6120 6120 6120 7
301 20250407 144800 1354284300 6120 6100 6120 6100 114
302 20250407 144700 1353588200 6100 6120 6120 6100 562
303 20250407 144600 1350154370 6120 6120 6120 6110 92
304 20250407 144500 1349591930 6120 6120 6120 6120 92
305 20250407 144400 1349028890 6110 6120 6120 6110 40
306 20250407 144300 1348784290 6130 6080 6130 6080 111
307 20250407 144200 1348105310 6090 6090 6090 6090 100
308 20250407 144100 1347496310 6090 6110 6110 6090 362
309 20250407 144000 1345288990 6120 6120 6120 6120 0
310 20250407 143900 1345288990 6120 6130 6130 6120 220
311 20250407 143800 1343942470 6130 6130 6130 6120 279
312 20250407 143700 1342234200 6120 6130 6130 6120 69
313 20250407 143600 1341811620 6130 6130 6130 6120 115
314 20250407 143500 1341107170 6130 6140 6140 6130 803
315 20250407 143400 1336177530 6150 6150 6150 6150 0
316 20250407 143300 1336177530 6150 6150 6150 6150 1
317 20250407 143200 1336171380 6150 6150 6150 6150 59
318 20250407 143100 1335808530 6150 6150 6150 6150 10
319 20250407 143000 1335747030 6160 6160 6160 6160 11
320 20250407 142900 1335679270 6140 6160 6160 6140 2492
321 20250407 142800 1320339570 6170 6160 6170 6160 63
322 20250407 142700 1319950890 6160 6170 6170 6160 1009
323 20250407 142600 1313727630 6170 6150 6170 6150 2898
324 20250407 142500 1295856320 6140 6140 6150 6140 859
325 20250407 142400 1290579470 6150 6140 6150 6140 888
326 20250407 142300 1285123150 6140 6140 6140 6130 1534
327 20250407 142200 1275717840 6140 6120 6150 6120 870
328 20250407 142100 1270369490 6140 6150 6150 6130 332
329 20250407 142000 1268327740 6140 6120 6150 6110 1071
330 20250407 141900 1261755070 6120 6110 6120 6110 367
331 20250407 141800 1259509820 6100 6100 6100 6100 1735
332 20250407 141700 1248926320 6100 6090 6100 6090 667
333 20250407 141600 1244863290 6100 6100 6100 6100 7
334 20250407 141500 1244820590 6100 6100 6100 6100 0
335 20250407 141400 1244820590 6100 6090 6100 6090 202
336 20250407 141300 1243589510 6090 6110 6120 6090 1083
337 20250407 141200 1236991580 6120 6100 6120 6100 1827
338 20250407 141100 1225836120 6090 6090 6090 6090 376
339 20250407 141000 1223546280 6090 6080 6090 6080 204
340 20250407 140900 1222304200 6090 6090 6090 6090 60
341 20250407 140800 1221938800 6090 6090 6090 6090 830
342 20250407 140700 1216884100 6080 6080 6080 6080 2
343 20250407 140600 1216871940 6070 6070 6070 6070 0
344 20250407 140500 1216871940 6070 6070 6070 6070 53
345 20250407 140400 1216550230 6070 6070 6070 6070 7
346 20250407 140300 1216507740 6090 6090 6090 6090 118
347 20250407 140200 1215789120 6070 6070 6070 6070 300
348 20250407 140100 1213968120 6080 6080 6080 6080 442
349 20250407 140000 1211280760 6080 6060 6080 6060 148
350 20250407 135900 1210383510 6060 6060 6060 6060 200
351 20250407 135800 1209171510 6060 6060 6060 6060 40
352 20250407 135700 1208929110 6060 6060 6060 6060 33
353 20250407 135600 1208729130 6060 6060 6060 6060 132
354 20250407 135500 1207929210 6040 6040 6040 6040 1
355 20250407 135400 1207923170 6060 6060 6060 6060 52
356 20250407 135300 1207608050 6040 6050 6050 6040 135
357 20250407 135200 1206792290 6040 6040 6040 6040 0
358 20250407 135100 1206792290 6040 6040 6040 6040 91
359 20250407 135000 1206242650 6040 6040 6040 6040 115
360 20250407 134900 1205548050 6020 6020 6020 6020 0
361 20250407 134800 1205548050 6020 6020 6020 6020 0
362 20250407 134700 1205548050 6020 6020 6020 6020 1625
363 20250407 134600 1195765550 6030 6030 6030 6030 445
364 20250407 134500 1193082200 6020 6020 6020 6020 415
365 20250407 134400 1190583900 6020 6020 6020 6020 10
366 20250407 134300 1190523700 6020 6020 6020 6020 210
367 20250407 134200 1189259500 6030 6030 6030 6030 1570
368 20250407 134100 1179792400 6030 6030 6030 6030 0
369 20250407 134000 1179792400 6030 6030 6030 6030 82
370 20250407 133900 1179297940 6040 6040 6040 6040 0
371 20250407 133800 1179297940 6040 6040 6040 6040 0
372 20250407 133700 1179297940 6040 6040 6040 6040 259
373 20250407 133600 1177733580 6040 6040 6040 6040 996
374 20250407 133500 1171717740 6040 6040 6040 6040 0
375 20250407 133400 1171717740 6040 6040 6040 6040 5
376 20250407 133300 1171687540 6040 6040 6040 6040 0
377 20250407 133200 1171687540 6040 6040 6040 6040 638
378 20250407 133100 1167834020 6040 6050 6050 6040 2003
379 20250407 133000 1155732900 6050 6050 6050 6050 0
380 20250407 132900 1155732900 6050 6050 6050 6050 0
381 20250407 132800 1155732900 6050 6050 6050 6050 0
382 20250407 132700 1155732900 6050 6050 6050 6050 216
383 20250407 132600 1154426100 6050 6050 6050 6050 0
384 20250407 132500 1154426100 6050 6050 6050 6050 0
385 20250407 132400 1154426100 6050 6050 6050 6050 0
386 20250407 132300 1154426100 6050 6050 6050 6050 0
387 20250407 132200 1154426100 6050 6050 6050 6050 172
388 20250407 132100 1153385500 6050 6040 6050 6040 82
389 20250407 132000 1152889600 6040 6090 6090 6040 1412
390 20250407 131900 1144340760 6090 6090 6090 6090 12
391 20250407 131800 1144267680 6100 6040 6100 6040 1577
392 20250407 131700 1134700570 6040 6040 6040 6040 0
393 20250407 131600 1134700570 6040 6050 6050 6040 1000
394 20250407 131500 1128659380 6050 6050 6050 6050 10
395 20250407 131400 1128598880 6040 6050 6050 6040 1163
396 20250407 131300 1121574230 6050 6050 6050 6050 0
397 20250407 131200 1121574230 6050 6050 6050 6050 420
398 20250407 131100 1119033230 6040 6040 6040 6040 0
399 20250407 131000 1119033230 6040 6040 6040 6040 0
400 20250407 130900 1119033230 6040 6040 6040 6040 145
401 20250407 130800 1118157430 6050 6050 6050 6040 1051
402 20250407 130700 1111804490 6060 6060 6060 6060 205
403 20250407 130600 1110562190 6070 6070 6070 6070 167
404 20250407 130500 1109548500 6070 6070 6070 6070 0
405 20250407 130400 1109548500 6070 6070 6070 6070 0
406 20250407 130300 1109548500 6070 6070 6070 6070 0
407 20250407 130200 1109548500 6070 6060 6070 6050 267
408 20250407 130100 1107932370 6050 6055 6055 6050 118
409 20250407 130000 1107218445 6040 6040 6040 6040 0
410 20250407 125900 1107218445 6040 6040 6040 6040 0
411 20250407 125800 1107218445 6040 6040 6040 6040 50
412 20250407 125700 1106916445 6040 6040 6040 6040 0
413 20250407 125600 1106916445 6040 6040 6040 6040 0
414 20250407 125500 1106916445 6040 6040 6040 6040 900
415 20250407 125400 1101480445 6040 6040 6040 6040 20
416 20250407 125300 1101359645 6040 6040 6040 6040 0
417 20250407 125200 1101359645 6040 6040 6040 6040 0
418 20250407 125100 1101359645 6040 6040 6040 6040 0
419 20250407 125000 1101359645 6040 6040 6040 6040 0
420 20250407 124900 1101359645 6040 6040 6040 6040 0
421 20250407 124800 1101359645 6040 6040 6040 6040 947
422 20250407 124700 1095639765 6040 6040 6040 6040 0
423 20250407 124600 1095639765 6040 6040 6040 6040 0
424 20250407 124500 1095639765 6040 6050 6050 6040 63
425 20250407 124400 1095258705 6050 6050 6050 6050 1
426 20250407 124300 1095252655 6040 6050 6050 6040 200
427 20250407 124200 1094044075 6040 6040 6040 6040 0
428 20250407 124100 1094044075 6040 6040 6040 6040 0
429 20250407 124000 1094044075 6040 6040 6040 6040 202
430 20250407 123900 1092823995 6040 6040 6040 6040 260
431 20250407 123800 1091253595 6040 6040 6040 6040 51
432 20250407 123700 1090945555 6040 6040 6040 6040 0
433 20250407 123600 1090945555 6040 6040 6040 6040 0
434 20250407 123500 1090945555 6040 6050 6050 6040 231
435 20250407 123400 1089549005 6040 6040 6040 6040 0
436 20250407 123300 1089549005 6040 6050 6050 6040 703
437 20250407 123200 1085297295 6050 6050 6050 6050 0
438 20250407 123100 1085297295 6050 6060 6060 6050 541
439 20250407 123000 1082020605 6060 6060 6060 6060 0
440 20250407 122900 1082020605 6060 6060 6060 6060 0
441 20250407 122800 1082020605 6060 6060 6060 6060 2
442 20250407 122700 1082008485 6060 6060 6060 6060 0
443 20250407 122600 1082008485 6060 6060 6060 6060 0
444 20250407 122500 1082008485 6060 6080 6080 6060 901
445 20250407 122400 1076548405 6080 6080 6080 6080 0
446 20250407 122300 1076548405 6080 6080 6080 6080 331
447 20250407 122200 1074535925 6080 6080 6080 6080 0
448 20250407 122100 1074535925 6080 6080 6080 6080 208
449 20250407 122000 1073271285 6070 6070 6070 6070 23
450 20250407 121900 1073131675 6070 6060 6070 6060 151
451 20250407 121800 1072216605 6060 6060 6060 6060 0
452 20250407 121700 1072216605 6060 6080 6080 6060 75
453 20250407 121600 1071761405 6060 6060 6060 6060 0
454 20250407 121500 1071761405 6060 6060 6060 6060 165
455 20250407 121400 1070761505 6060 6060 6060 6060 0
456 20250407 121300 1070761505 6060 6060 6060 6060 614
457 20250407 121200 1067040665 6060 6060 6060 6060 0
458 20250407 121100 1067040665 6060 6060 6060 6060 687
459 20250407 121000 1062877445 6060 6060 6060 6060 0
460 20250407 120900 1062877445 6060 6060 6070 6060 2181
461 20250407 120800 1049659835 6070 6070 6070 6070 128
462 20250407 120700 1048882875 6080 6080 6080 6080 0
463 20250407 120600 1048882875 6080 6090 6090 6080 986
464 20250407 120500 1042884875 6110 6110 6110 6110 221
465 20250407 120400 1041534565 6100 6100 6100 6100 98
466 20250407 120300 1040936765 6090 6090 6090 6090 1
467 20250407 120200 1040930675 6090 6090 6090 6090 0
468 20250407 120100 1040930675 6090 6090 6090 6090 34
469 20250407 120000 1040723615 6080 6080 6080 6080 60
470 20250407 115900 1040358815 6080 6090 6090 6080 133
471 20250407 115800 1039550025 6090 6090 6090 6090 2
472 20250407 115700 1039537845 6100 6100 6100 6100 1
473 20250407 115600 1039531745 6100 6100 6100 6100 0
474 20250407 115500 1039531745 6100 6100 6100 6100 11
475 20250407 115400 1039464645 6090 6090 6090 6090 34
476 20250407 115300 1039257585 6090 6100 6100 6090 6
477 20250407 115200 1039221025 6090 6080 6090 6080 9
478 20250407 115100 1039166235 6080 6080 6080 6080 10
479 20250407 115000 1039105435 6080 6090 6090 6080 171
480 20250407 114900 1038064855 6080 6080 6080 6080 0
481 20250407 114800 1038064855 6080 6070 6080 6070 117
482 20250407 114700 1037353665 6060 6060 6060 6060 252
483 20250407 114600 1035826545 6050 6050 6050 6050 0
484 20250407 114500 1035826545 6050 6050 6050 6050 759
485 20250407 114400 1031234595 6050 6050 6050 6050 116
486 20250407 114300 1030532795 6050 6050 6050 6050 1382
487 20250407 114200 1022171695 6050 6050 6050 6050 21
488 20250407 114100 1022044645 6060 6060 6060 6060 133
489 20250407 114000 1021238665 6050 6050 6050 6050 157
490 20250407 113900 1020288815 6050 6050 6050 6050 0
491 20250407 113800 1020288815 6050 6050 6050 6050 6
492 20250407 113700 1020252515 6060 6060 6060 6060 1084
493 20250407 113600 1013683475 6060 6060 6060 6060 0
494 20250407 113500 1013683475 6060 6060 6060 6060 0
495 20250407 113400 1013683475 6060 6060 6060 6060 214
496 20250407 113300 1012386635 6070 6060 6070 6060 8
497 20250407 113200 1012338095 6050 6070 6070 6050 3000
498 20250407 113100 994160555 6070 6070 6070 6070 47
499 20250407 113000 993875265 6070 6070 6070 6070 0
500 20250407 112900 993875265 6070 6070 6070 6070 0
501 20250407 112800 993875265 6070 6070 6070 6070 438
502 20250407 112700 991216605 6070 6070 6070 6070 0
503 20250407 112600 991216605 6070 6070 6070 6070 1
504 20250407 112500 991210535 6070 6070 6070 6070 0
505 20250407 112400 991210535 6070 6070 6070 6070 538
506 20250407 112300 987944875 6080 6090 6090 6080 102
507 20250407 112200 987324705 6090 6110 6110 6090 155
508 20250407 112100 986380335 6110 6110 6110 6110 32
509 20250407 112000 986184815 6110 6150 6150 6100 439
510 20250407 111900 983502655 6160 6110 6170 6110 113
511 20250407 111800 982811075 6110 6100 6110 6100 412
512 20250407 111700 980297805 6110 6110 6110 6110 330
513 20250407 111600 978281505 6100 6080 6100 6080 399
514 20250407 111500 975851365 6080 6080 6080 6080 0
515 20250407 111400 975851365 6080 6080 6080 6080 0
516 20250407 111300 975851365 6080 6080 6080 6080 157
517 20250407 111200 974896805 6090 6110 6110 6090 205
518 20250407 111100 973644825 6120 6140 6140 6120 724
519 20250407 111000 969209335 6140 6150 6260 6140 8701
520 20250407 110900 915237185 6150 6070 6150 6070 1816
521 20250407 110800 904119425 6070 6070 6070 6070 0
522 20250407 110700 904119425 6070 6090 6090 6070 71
523 20250407 110600 903687765 6090 6080 6090 6080 559
524 20250407 110500 900283465 6070 6070 6070 6070 392
525 20250407 110400 897904025 6030 6050 6050 6030 2310
526 20250407 110300 883964725 6050 6050 6050 6050 0
527 20250407 110200 883964725 6050 6060 6060 6050 1117
528 20250407 110100 877205915 6070 6070 6070 6070 4
529 20250407 110000 877181635 6070 6090 6090 6070 168
530 20250407 105900 876161795 6090 6090 6090 6090 47
531 20250407 105800 875875565 6070 6070 6070 6070 837
532 20250407 105700 870794975 6080 6080 6080 6080 0
533 20250407 105600 870794975 6080 6070 6080 6070 952
534 20250407 105500 865012985 6060 6070 6070 6060 113
535 20250407 105400 864327205 6070 6080 6080 6070 5
536 20250407 105300 864296815 6090 6090 6090 6090 17
537 20250407 105200 864193285 6090 6080 6090 6080 132
538 20250407 105100 863389845 6050 6050 6050 6050 0
539 20250407 105000 863389845 6050 6080 6080 6050 1670
540 20250407 104900 853253425 6080 6080 6080 6080 0
541 20250407 104800 853253425 6080 6080 6080 6080 0
542 20250407 104700 853253425 6080 6080 6080 6080 374
543 20250407 104600 850979505 6080 6080 6080 6080 15
544 20250407 104500 850888305 6090 6100 6100 6090 1049
545 20250407 104400 844499305 6110 6110 6110 6110 30
546 20250407 104300 844316005 6110 6110 6110 6110 0
547 20250407 104200 844316005 6110 6110 6110 6110 1
548 20250407 104100 844309895 6110 6120 6120 6110 509
549 20250407 104000 841196285 6120 6120 6120 6120 201
550 20250407 103900 839966165 6130 6130 6130 6130 879
551 20250407 103800 834577895 6120 6120 6120 6120 44
552 20250407 103700 834308615 6100 6100 6100 6100 30
553 20250407 103600 834125615 6090 6110 6120 6090 1265
554 20250407 103500 826386215 6080 6080 6080 6080 10
555 20250407 103400 826325415 6100 6100 6100 6100 299
556 20250407 103300 824501515 6100 6100 6100 6100 23
557 20250407 103200 824361215 6100 6120 6120 6100 1060
558 20250407 103100 817894475 6120 6120 6120 6110 52
559 20250407 103000 817576585 6120 6090 6120 6090 877
560 20250407 102900 812223885 6080 6060 6080 6060 472
561 20250407 102800 809355365 6070 6070 6070 6070 1
562 20250407 102700 809349295 6070 6060 6070 6030 460
563 20250407 102600 806561615 6020 6060 6060 6020 1899
564 20250407 102500 795113365 6030 6050 6050 6030 328
565 20250407 102400 793133205 6070 6070 6070 6070 7
566 20250407 102300 793090715 6040 6070 6070 6040 220
567 20250407 102200 791760735 6040 6050 6050 6040 300
568 20250407 102100 789948045 6050 6080 6100 6050 1399
569 20250407 102000 781462795 6070 6060 6080 6050 2626
570 20250407 101900 765556905 6030 6040 6040 6030 1706
571 20250407 101800 755254225 6060 6050 6060 6040 2002
572 20250407 101700 743149655 6090 6085 6095 6050 2207
573 20250407 101600 729762445 6080 6080 6080 6080 295
574 20250407 101500 727968845 6080 6070 6080 6070 10
575 20250407 101400 727908135 6070 6070 6070 6060 624
576 20250407 101300 724123455 6090 6090 6090 6090 110
577 20250407 101200 723453555 6080 6070 6080 6070 55
578 20250407 101100 723119505 6080 6070 6080 6070 810
579 20250407 101000 718202595 6080 6080 6080 6080 205
580 20250407 100900 716956195 6090 6090 6090 6090 5
581 20250407 100800 716925745 6090 6100 6100 6090 3614
582 20250407 100700 694885415 6100 6100 6100 6100 391
583 20250407 100600 692500315 6100 6100 6100 6080 549
584 20250407 100500 689160175 6090 6080 6090 6050 2205
585 20250407 100400 675760175 6080 6120 6120 6070 8460
586 20250407 100300 624300265 6130 6130 6130 6120 13
587 20250407 100200 624220620 6130 6130 6130 6130 1
588 20250407 100100 624214490 6130 6140 6150 6130 1717
589 20250407 100000 613670300 6150 6120 6150 6120 1043
590 20250407 095900 607269760 6110 6100 6120 6090 1081
591 20250407 095800 600678690 6110 6130 6130 6110 268
592 20250407 095700 599037110 6115 6100 6140 6100 456
593 20250407 095600 596246270 6090 6090 6120 6090 1426
594 20250407 095500 587554670 6080 6090 6090 6080 1602
595 20250407 095400 577812490 6080 6100 6100 6080 375
596 20250407 095300 575530550 6100 6110 6120 6100 415
597 20250407 095200 572995750 6110 6140 6140 6110 1379
598 20250407 095100 564552170 6130 6080 6140 6070 2827
599 20250407 095000 547314620 6080 6060 6080 6060 341
600 20250407 094900 545247340 6080 6060 6080 6060 505
601 20250407 094800 542186940 6090 6090 6090 6060 898
602 20250407 094700 536736290 6090 6100 6110 6090 1942
603 20250407 094600 524900790 6100 6100 6110 6080 4418
604 20250407 094500 497915700 6090 6090 6090 6050 10974
605 20250407 094400 431131030 6080 6030 6080 6030 979
606 20250407 094300 425201100 6040 6030 6040 6030 289
607 20250407 094200 423456520 6040 6030 6040 6030 29
608 20250407 094100 423281470 6040 6030 6040 6020 57
609 20250407 094000 422937610 6020 6050 6050 6020 938
610 20250407 093900 417277590 6040 6040 6050 6040 1175
611 20250407 093800 410178670 6040 6050 6060 6040 3177
612 20250407 093700 390989150 6040 6020 6040 6020 1536
613 20250407 093600 381738510 6010 6010 6010 5980 1338
614 20250407 093500 373713720 6010 6000 6020 6000 13
615 20250407 093400 373635590 6010 6010 6030 6000 289
616 20250407 093300 371900970 6030 6040 6040 6000 91
617 20250407 093200 371352530 6040 6020 6040 6020 2275
618 20250407 093100 357611950 6040 6010 6040 5990 766
619 20250407 093000 353018760 6030 6030 6030 6020 347
620 20250407 092900 350926640 6040 5970 6040 5970 1714
621 20250407 092800 340679910 5960 5950 5960 5940 1585
622 20250407 092700 331249870 5950 5950 5950 5950 168
623 20250407 092600 330250270 5950 5950 5970 5950 635
624 20250407 092500 326470020 5950 5970 5970 5950 525
625 20250407 092400 323344730 5970 5970 5970 5970 3280
626 20250407 092300 303763130 5980 5970 5980 5970 102
627 20250407 092200 303154140 5980 5990 6010 5980 454
628 20250407 092100 300435940 5990 5970 5990 5970 359
629 20250407 092000 298291670 5970 5970 5970 5970 0
630 20250407 091900 298291670 5970 5970 5980 5970 267
631 20250407 091800 296697670 5970 5990 5990 5970 706
632 20250407 091700 292479780 5990 6010 6040 5990 1836
633 20250407 091600 281457600 6010 6050 6050 6000 1081
634 20250407 091500 274930650 6050 5960 6050 5960 1323
635 20250407 091400 267012060 5950 5940 5950 5940 222
636 20250407 091300 265693130 5920 5970 5970 5920 538
637 20250407 091200 262502220 5950 5910 5960 5910 869
638 20250407 091100 257338130 5910 5930 5940 5910 1082
639 20250407 091000 250926420 5930 5910 5930 5910 411
640 20250407 090900 248497190 5920 5890 5930 5890 1638
641 20250407 090800 238818780 5900 5920 5920 5890 861
642 20250407 090700 233743260 5870 5880 5920 5870 1053
643 20250407 090600 227530830 5870 5910 5910 5870 1367
644 20250407 090500 219478810 5900 5900 5900 5900 53
645 20250407 090400 219166110 5860 5850 5900 5850 1951
646 20250407 090300 207728820 5850 5880 5900 5840 5914
647 20250407 090200 173032720 5880 5910 5950 5880 1455
648 20250407 090100 164445390 5910 5910 5930 5860 12548
649 20250407 090000 90478930 5900 5990 6000 5900 15226