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

Update 2025-04-29 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

564
002780/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,564 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182200,5698838470,803,803,803,803,92739
20250429,182100,5698838470,803,803,803,803,0
20250429,182000,5698838470,803,803,803,803,0
20250429,181900,5698838470,803,803,803,803,0
20250429,181800,5698838470,803,803,803,803,0
20250429,181700,5698838470,803,803,803,803,0
20250429,181600,5698838470,803,803,803,803,0
20250429,181500,5698838470,803,803,803,803,0
20250429,181400,5698838470,803,803,803,803,0
20250429,181300,5698838470,803,803,803,803,0
20250429,181200,5698838470,803,803,803,803,0
20250429,181100,5698838470,803,803,803,803,0
20250429,181000,5698838470,803,803,803,803,0
20250429,180900,5698838470,803,803,803,803,0
20250429,180800,5698838470,803,803,803,803,0
20250429,180700,5698838470,803,803,803,803,0
20250429,180600,5698838470,803,803,803,803,0
20250429,180500,5698838470,803,803,803,803,0
20250429,180400,5698838470,803,803,803,803,0
20250429,180300,5698838470,803,803,803,803,0
20250429,180200,5698838470,803,803,803,803,0
20250429,180100,5698838470,803,803,803,803,0
20250429,180000,5698838470,803,803,803,803,0
20250429,175900,5698838470,803,803,803,803,0
20250429,175800,5698838470,803,803,803,803,0
20250429,175700,5698838470,803,803,803,803,0
20250429,175600,5698838470,803,803,803,803,0
20250429,175500,5698838470,803,803,803,803,0
20250429,175400,5698838470,803,803,803,803,0
20250429,175300,5698838470,803,803,803,803,0
20250429,175200,5698838470,803,803,803,803,92739
20250429,175100,5698838470,803,803,803,803,0
20250429,175000,5698838470,803,803,803,803,0
20250429,174900,5698838470,803,803,803,803,0
20250429,174800,5698838470,803,803,803,803,0
20250429,174700,5698838470,803,803,803,803,0
20250429,174600,5698838470,803,803,803,803,0
20250429,174500,5698838470,803,803,803,803,0
20250429,174400,5698838470,803,803,803,803,0
20250429,174300,5698838470,803,803,803,803,0
20250429,174200,5698838470,803,803,803,803,0
20250429,174100,5698838470,803,803,803,803,0
20250429,174000,5698838470,803,803,803,803,0
20250429,173900,5698838470,803,803,803,803,0
20250429,173800,5698838470,803,803,803,803,0
20250429,173700,5698838470,803,803,803,803,0
20250429,173600,5698838470,803,803,803,803,0
20250429,173500,5698838470,803,803,803,803,0
20250429,173400,5698838470,803,803,803,803,0
20250429,173300,5698838470,803,803,803,803,0
20250429,173200,5698838470,803,803,803,803,0
20250429,173100,5698838470,803,803,803,803,0
20250429,173000,5698838470,803,803,803,803,0
20250429,172900,5698838470,803,803,803,803,0
20250429,172800,5698838470,803,803,803,803,0
20250429,172700,5698838470,803,803,803,803,0
20250429,172600,5698838470,803,803,803,803,0
20250429,172500,5698838470,803,803,803,803,0
20250429,172400,5698838470,803,803,803,803,0
20250429,172300,5698838470,803,803,803,803,0
20250429,172200,5698838470,803,803,803,803,92739
20250429,172100,5698838470,803,803,803,803,0
20250429,172000,5698838470,803,803,803,803,0
20250429,171900,5698838470,803,803,803,803,0
20250429,171800,5698838470,803,803,803,803,0
20250429,171700,5698838470,803,803,803,803,0
20250429,171600,5698838470,803,803,803,803,0
20250429,171500,5698838470,803,803,803,803,0
20250429,171400,5698838470,803,803,803,803,0
20250429,171300,5698838470,803,803,803,803,0
20250429,171200,5698838470,803,803,803,803,0
20250429,171100,5698838470,803,803,803,803,0
20250429,171000,5698838470,803,803,803,803,0
20250429,170900,5698838470,803,803,803,803,0
20250429,170800,5698838470,803,803,803,803,0
20250429,170700,5698838470,803,803,803,803,0
20250429,170600,5698838470,803,803,803,803,0
20250429,170500,5698838470,803,803,803,803,0
20250429,170400,5698838470,803,803,803,803,0
20250429,170300,5698838470,803,803,803,803,0
20250429,170200,5698838470,803,803,803,803,0
20250429,170100,5698838470,803,803,803,803,0
20250429,170000,5698838470,803,803,803,803,0
20250429,165900,5698838470,803,803,803,803,0
20250429,165800,5698838470,803,803,803,803,0
20250429,165700,5698838470,803,803,803,803,0
20250429,165600,5698838470,803,803,803,803,0
20250429,165500,5698838470,803,803,803,803,0
20250429,165400,5698838470,803,803,803,803,0
20250429,165300,5698838470,803,803,803,803,0
20250429,165200,5698838470,803,803,803,803,92739
20250429,165100,5698838470,803,803,803,803,0
20250429,165000,5698838470,803,803,803,803,0
20250429,164900,5698838470,803,803,803,803,0
20250429,164800,5698838470,803,803,803,803,0
20250429,164700,5698838470,803,803,803,803,0
20250429,164600,5698838470,803,803,803,803,0
20250429,164500,5698838470,803,803,803,803,0
20250429,164400,5698838470,803,803,803,803,0
20250429,164300,5698838470,803,803,803,803,0
20250429,164200,5698838470,803,803,803,803,0
20250429,164100,5698838470,803,803,803,803,0
20250429,164000,5698838470,803,803,803,803,0
20250429,163900,5698838470,803,803,803,803,0
20250429,163800,5698838470,803,803,803,803,0
20250429,163700,5698838470,803,803,803,803,0
20250429,163600,5698838470,803,803,803,803,0
20250429,163500,5698838470,803,803,803,803,0
20250429,163400,5698838470,803,803,803,803,0
20250429,163300,5698838470,803,803,803,803,0
20250429,163200,5698838470,803,803,803,803,0
20250429,163100,5698838470,803,803,803,803,0
20250429,163000,5698838470,803,803,803,803,0
20250429,162900,5698838470,803,803,803,803,0
20250429,162800,5698838470,803,803,803,803,0
20250429,162700,5698838470,803,803,803,803,0
20250429,162600,5698838470,803,803,803,803,0
20250429,162500,5698838470,803,803,803,803,0
20250429,162400,5698838470,803,803,803,803,0
20250429,162300,5698838470,803,803,803,803,0
20250429,162200,5698838470,803,803,803,803,92739
20250429,162100,5698838470,803,803,803,803,0
20250429,162000,5698838470,803,803,803,803,0
20250429,161900,5698838470,803,803,803,803,0
20250429,161800,5698838470,803,803,803,803,0
20250429,161700,5698838470,803,803,803,803,0
20250429,161600,5698838470,803,803,803,803,0
20250429,161500,5698838470,803,803,803,803,0
20250429,161400,5698838470,803,803,803,803,0
20250429,161300,5698838470,803,803,803,803,0
20250429,161200,5698838470,803,803,803,803,0
20250429,161100,5698838470,803,803,803,803,0
20250429,161000,5698838470,803,803,803,803,0
20250429,160900,5698838470,803,803,803,803,0
20250429,160800,5698838470,803,803,803,803,0
20250429,160700,5698838470,803,803,803,803,0
20250429,160600,5698838470,803,803,803,803,0
20250429,160500,5698838470,803,803,803,803,0
20250429,160400,5698838470,803,803,803,803,0
20250429,160300,5698838470,803,803,803,803,0
20250429,160200,5698838470,803,803,803,803,0
20250429,160100,5698838470,803,803,803,803,0
20250429,160000,5698838470,803,803,803,803,0
20250429,155900,5698838470,803,803,803,803,0
20250429,155800,5698838470,803,803,803,803,0
20250429,155700,5698838470,803,803,803,803,0
20250429,155600,5698838470,803,803,803,803,0
20250429,155500,5698838470,803,803,803,803,0
20250429,155400,5698838470,803,803,803,803,0
20250429,155300,5698838470,803,803,803,803,0
20250429,155200,5698838470,803,803,803,803,92739
20250429,155100,5698838470,803,803,803,803,0
20250429,155000,5698838470,803,803,803,803,0
20250429,154900,5698838470,803,803,803,803,0
20250429,154800,5698838470,803,803,803,803,0
20250429,154700,5698838470,803,803,803,803,0
20250429,154600,5698838470,803,803,803,803,0
20250429,154500,5698838470,803,803,803,803,0
20250429,154400,5698838470,803,803,803,803,0
20250429,154300,5698838470,803,803,803,803,0
20250429,154200,5698838470,803,803,803,803,0
20250429,154100,5698838470,803,803,803,803,0
20250429,154000,5698838470,803,803,803,803,0
20250429,153900,5698838470,803,803,803,803,0
20250429,153800,5698838470,803,803,803,803,0
20250429,153700,5698838470,803,803,803,803,0
20250429,153600,5698838470,803,803,803,803,0
20250429,153500,5698838470,803,803,803,803,0
20250429,153400,5698838470,803,803,803,803,0
20250429,153300,5698838470,803,803,803,803,0
20250429,153200,5698838470,803,803,803,803,0
20250429,153100,5698838470,803,803,803,803,0
20250429,153000,5698838470,803,803,803,803,92739
20250429,152900,5624369053,799,799,799,799,0
20250429,152800,5624369053,799,799,799,799,0
20250429,152700,5624369053,799,799,799,799,0
20250429,152600,5624369053,799,799,799,799,0
20250429,152500,5624369053,799,799,799,799,0
20250429,152400,5624369053,799,799,799,799,0
20250429,152300,5624369053,799,799,799,799,0
20250429,152200,5624369053,799,799,799,799,0
20250429,152100,5624369053,799,799,799,799,0
20250429,152000,5624369053,799,799,799,799,0
20250429,151900,5624369053,799,796,799,793,13805
20250429,151800,5613385193,794,800,800,793,11232
20250429,151700,5604412295,800,795,800,795,10368
20250429,151600,5596131446,797,787,797,787,7737
20250429,151500,5590012896,787,788,788,787,3466
20250429,151400,5587282280,788,789,790,788,2553
20250429,151300,5585270495,789,791,791,789,4605
20250429,151200,5581628745,791,791,791,791,35
20250429,151100,5581601060,790,790,790,790,2266
20250429,151000,5579810920,790,790,791,790,2676
20250429,150900,5577694570,790,791,791,788,3722
20250429,150800,5574756408,791,791,792,790,2671
20250429,150700,5572643267,790,792,793,790,4000
20250429,150600,5569479732,792,792,792,792,2089
20250429,150500,5567825244,792,791,792,791,215
20250429,150400,5567655122,791,791,791,791,4
20250429,150300,5567651958,791,792,792,789,1538
20250429,150200,5566438379,791,793,793,789,4109
20250429,150100,5563194933,793,791,793,791,38
20250429,150000,5563164873,789,790,795,789,5195
20250429,145900,5559046620,792,788,792,788,11164
20250429,145800,5550248799,788,791,791,787,1319
20250429,145700,5549208834,791,791,792,789,57
20250429,145600,5549163796,791,791,791,791,314
20250429,145500,5548915422,792,792,792,792,3
20250429,145400,5548913046,792,792,792,792,38
20250429,145300,5548882950,790,790,790,790,4521
20250429,145200,5545311360,790,792,792,790,14
20250429,145100,5545300295,792,792,792,792,447
20250429,145000,5544946271,792,792,792,792,75
20250429,144900,5544886871,792,791,794,791,538
20250429,144800,5544460773,790,790,790,790,0
20250429,144700,5544460773,790,790,790,790,51
20250429,144600,5544420483,789,789,789,789,1
20250429,144500,5544419694,789,789,789,789,1407
20250429,144400,5543309571,789,792,792,788,30640
20250429,144300,5519094552,792,792,792,792,1266
20250429,144200,5518091880,792,792,792,792,315
20250429,144100,5517842400,792,794,794,792,21845
20250429,144000,5500541136,794,795,795,793,2610
20250429,143900,5498470280,795,795,795,793,1073
20250429,143800,5497619233,795,795,795,795,56
20250429,143700,5497574713,795,795,795,795,2
20250429,143600,5497573123,795,794,795,794,432
20250429,143500,5497230112,794,796,796,794,19
20250429,143400,5497214992,793,795,797,793,361
20250429,143300,5496927702,795,797,797,793,841
20250429,143200,5496260120,797,798,798,796,1384
20250429,143100,5495157226,798,794,798,794,3467
20250429,143000,5492398024,793,794,794,793,1863
20250429,142900,5490919261,794,793,794,793,1743
20250429,142800,5489536962,793,793,793,793,0
20250429,142700,5489536962,793,793,796,793,5651
20250429,142600,5485055251,792,793,795,792,6778
20250429,142500,5479682507,794,798,799,794,4625
20250429,142400,5476006017,799,798,800,796,11987
20250429,142300,5466432282,799,795,800,794,6491
20250429,142200,5461254632,795,793,800,793,10722
20250429,142100,5452703176,796,795,796,793,3639
20250429,142000,5449810872,795,799,799,795,8149
20250429,141900,5443318420,799,800,800,798,4013
20250429,141800,5440110355,800,799,802,797,27102
20250429,141700,5418422991,798,797,801,795,17516
20250429,141600,5404418491,797,794,800,794,16552
20250429,141500,5391193495,794,792,794,792,16103
20250429,141400,5378412698,792,792,792,792,1834
20250429,141300,5376960170,792,788,792,788,8847
20250429,141200,5369953350,792,788,792,788,1659
20250429,141100,5368643202,788,790,790,788,10867
20250429,141000,5360075386,792,792,792,792,1
20250429,140900,5360074594,789,793,795,789,7906
20250429,140800,5353818901,795,793,795,793,2696
20250429,140700,5351676981,791,791,791,791,204
20250429,140600,5351515617,791,789,791,789,231
20250429,140500,5351333356,789,789,789,789,0
20250429,140400,5351333356,789,790,793,789,3523
20250429,140300,5348546789,790,790,790,790,0
20250429,140200,5348546789,790,789,790,789,20
20250429,140100,5348530990,789,790,790,789,498
20250429,140000,5348137854,790,790,790,790,0
20250429,135900,5348137854,790,791,791,790,361
20250429,135800,5347852464,791,788,791,788,6995
20250429,135700,5342326830,789,788,789,788,922
20250429,135600,5341599978,788,787,788,787,631
20250429,135500,5341102900,787,787,787,787,3488
20250429,135400,5338357844,787,788,788,787,1200
20250429,135300,5337413244,789,789,789,789,438
20250429,135200,5337067662,789,788,790,788,300
20250429,135100,5336831006,787,787,787,787,29
20250429,135000,5336808183,787,787,787,787,1720
20250429,134900,5335454543,788,788,788,788,1
20250429,134800,5335453755,788,787,788,787,9
20250429,134700,5335446664,786,786,786,786,189
20250429,134600,5335298110,786,788,792,786,6254
20250429,134500,5330371835,786,786,786,786,480
20250429,134400,5329994555,786,786,786,786,587
20250429,134300,5329533173,786,786,786,785,241
20250429,134200,5329343758,786,786,786,786,2251
20250429,134100,5327574472,786,784,786,784,6520
20250429,134000,5322452752,784,786,786,784,1110
20250429,133900,5321580708,788,788,788,788,112
20250429,133800,5321492452,788,786,790,786,1024
20250429,133700,5320685544,786,786,786,786,1391
20250429,133600,5319592218,786,786,786,786,29
20250429,133500,5319569424,786,785,786,785,509
20250429,133400,5319169856,785,786,786,785,72
20250429,133300,5319113265,786,785,792,782,23529
20250429,133200,5300676337,785,784,785,784,954
20250429,133100,5299927897,785,784,785,783,2699
20250429,133000,5297812958,784,786,786,784,10103
20250429,132900,5289888892,785,787,787,785,2431
20250429,132800,5287978807,786,787,787,786,786
20250429,132700,5287360333,787,786,787,786,563
20250429,132600,5286917253,787,789,789,787,1524
20250429,132500,5285716787,789,789,789,789,239
20250429,132400,5285528216,789,789,789,789,298
20250429,132300,5285293094,789,788,789,788,203
20250429,132200,5285132961,785,785,785,785,6506
20250429,132100,5280025751,785,786,786,785,812
20250429,132000,5279388325,786,786,786,786,155
20250429,131900,5279266495,786,786,786,786,172
20250429,131800,5279131303,790,786,790,785,3471
20250429,131700,5276403201,788,788,788,788,1541
20250429,131600,5275188893,788,788,788,788,50
20250429,131500,5275149493,788,787,788,786,3002
20250429,131400,5272784941,789,789,789,789,0
20250429,131300,5272784941,789,788,790,788,3347
20250429,131200,5270141625,789,790,790,784,11048
20250429,131100,5261446599,791,791,791,791,3
20250429,131000,5261444226,791,791,792,791,3118
20250429,130900,5258976162,788,787,788,787,231
20250429,130800,5258794364,788,786,788,785,3820
20250429,130700,5255795435,790,786,790,786,5350
20250429,130600,5251572500,787,788,788,785,33224
20250429,130500,5225460382,788,788,788,788,2503
20250429,130400,5223488018,788,790,791,788,1790
20250429,130300,5222075864,789,791,792,789,1501
20250429,130200,5220888004,788,787,793,785,5136
20250429,130100,5216852900,787,788,788,787,796
20250429,130000,5216226340,787,790,790,787,1211
20250429,125900,5215273252,795,791,795,787,4242
20250429,125800,5211923714,795,786,795,786,3110
20250429,125700,5209457801,786,787,792,786,4639
20250429,125600,5205803139,785,787,789,785,1055
20250429,125500,5204971803,786,786,786,786,2
20250429,125400,5204970231,789,784,789,784,3621
20250429,125300,5202131360,784,787,787,784,11363
20250429,125200,5193213154,787,788,788,786,6189
20250429,125100,5188347699,790,789,790,787,2717
20250429,125000,5186207188,788,791,791,786,2442
20250429,124900,5184282129,791,790,791,790,1715
20250429,124800,5182927278,790,790,790,787,14071
20250429,124700,5171840418,790,792,794,790,6003
20250429,124600,5167097920,790,796,798,790,1311
20250429,124500,5166059010,795,794,795,794,51
20250429,124400,5166018487,798,792,798,791,27637
20250429,124300,5144024462,792,793,795,792,2049
20250429,124200,5142398831,791,790,795,790,4045
20250429,124100,5139194199,791,788,791,785,8313
20250429,124000,5132648122,788,790,790,786,4028
20250429,123900,5129478965,791,790,791,790,203
20250429,123800,5129318593,791,787,791,787,4988
20250429,123700,5125378027,785,786,790,785,4602
20250429,123600,5121764195,790,787,790,787,2654
20250429,123500,5119675494,790,790,790,790,0
20250429,123400,5119675494,790,783,790,783,1371
20250429,123300,5118597887,786,785,786,782,3911
20250429,123200,5115533628,786,787,791,785,10149
20250429,123100,5107547041,787,791,792,787,3060
20250429,123000,5105123670,792,790,792,785,2527
20250429,122900,5103130861,790,784,790,782,17741
20250429,122800,5089183914,787,787,787,787,2
20250429,122700,5089182340,785,788,788,783,1731
20250429,122600,5087825460,787,787,788,787,2280
20250429,122500,5086031099,787,785,787,785,131
20250429,122400,5085928162,785,785,785,782,829
20250429,122300,5085277568,785,786,786,785,12
20250429,122200,5085268144,785,787,787,785,757
20250429,122100,5084672874,785,785,786,782,3459
20250429,122000,5081967380,787,785,787,782,1170
20250429,121900,5081049011,785,784,785,783,6370
20250429,121800,5076050326,785,784,785,784,1620
20250429,121700,5074780197,781,781,781,781,0
20250429,121600,5074780197,781,781,781,781,701
20250429,121500,5074232716,781,782,785,781,3489
20250429,121400,5071506315,782,782,782,782,351
20250429,121300,5071231833,782,782,782,782,431
20250429,121200,5070894791,784,781,785,779,3211
20250429,121100,5068379821,780,781,781,779,32189
20250429,121000,5043273426,780,782,782,780,12788
20250429,120900,5033286460,783,785,785,781,10915
20250429,120800,5024750438,785,785,786,784,528
20250429,120700,5024336463,783,786,788,782,2252
20250429,120600,5022570219,785,785,785,785,5001
20250429,120500,5018644434,785,785,787,782,4001
20250429,120400,5015506933,787,787,789,785,7735
20250429,120300,5009418142,787,793,794,781,44681
20250429,120200,4974235084,791,794,795,791,8127
20250429,120100,4967792381,793,790,793,789,2369
20250429,120000,4965919391,787,787,788,786,4007
20250429,115900,4962767855,787,787,787,787,3801
20250429,115800,4959776468,785,791,791,785,5768
20250429,115700,4955224336,793,790,794,788,11714
20250429,115600,4945954099,792,791,792,791,1814
20250429,115500,4944518331,791,783,791,781,33064
20250429,115400,4918495137,780,781,782,780,9755
20250429,115300,4910876759,781,781,781,781,5212
20250429,115200,4906806187,781,782,782,781,7431
20250429,115100,4901002499,781,786,786,781,11136
20250429,115000,4892289932,785,785,785,785,788
20250429,114900,4891671352,785,784,786,782,3123
20250429,114800,4889220971,785,786,786,785,4472
20250429,114700,4885707951,786,787,789,786,4293
20250429,114600,4882326938,788,786,789,786,16149
20250429,114500,4869621889,786,779,788,774,15804
20250429,114400,4857216435,779,779,781,771,67386
20250429,114300,4804847303,779,781,781,778,10602
20250429,114200,4796583800,784,779,784,779,5704
20250429,114100,4792138921,777,782,782,777,16382
20250429,114000,4779375913,786,782,786,781,430
20250429,113900,4779039915,785,785,785,780,2900
20250429,113800,4776768738,786,781,786,781,1128
20250429,113700,4775882427,786,781,786,775,12230
20250429,113600,4766352666,781,778,782,778,10671
20250429,113500,4758031727,776,777,777,774,21176
20250429,113400,4741608002,776,781,781,776,66108
20250429,113300,4690079882,781,778,785,778,12381
20250429,113200,4680415129,778,783,785,778,58051
20250429,113100,4635098241,785,786,788,782,18246
20250429,113000,4620769290,788,785,788,781,39451
20250429,112900,4589829933,785,793,797,785,72506
20250429,112800,4532657629,793,793,797,791,28237
20250429,112700,4510289920,792,794,797,792,23862
20250429,112600,4491335407,797,799,799,793,36777
20250429,112500,4462070921,801,802,802,798,21605
20250429,112400,4444800887,807,804,808,802,21735
20250429,112300,4427293477,803,806,809,801,32668
20250429,112200,4400965903,805,807,808,805,15871
20250429,112100,4388158975,807,800,809,800,43511
20250429,112000,4353125336,800,800,801,798,3166
20250429,111900,4350596750,800,798,802,798,3812
20250429,111800,4347550868,798,802,803,798,18559
20250429,111700,4332651608,797,797,803,794,23099
20250429,111600,4314220468,795,799,800,792,36262
20250429,111500,4285399972,799,802,803,797,36531
20250429,111400,4256175566,803,805,806,802,13549
20250429,111300,4245297944,806,802,806,800,14227
20250429,111200,4233887492,802,804,807,798,46261
20250429,111100,4196756611,804,801,806,798,23205
20250429,111000,4178173131,802,806,806,797,33599
20250429,110900,4151246989,806,801,806,801,30439
20250429,110800,4126813298,800,804,804,796,44261
20250429,110700,4091445790,806,803,807,799,30593
20250429,110600,4066921224,804,808,809,801,18251
20250429,110500,4052223969,808,805,811,801,26020
20250429,110400,4031278109,806,802,807,801,22572
20250429,110300,4013137011,805,804,807,801,15824
20250429,110200,4000428119,806,806,809,799,38225
20250429,110100,3969689266,806,821,821,804,132143
20250429,110000,3862659027,822,813,830,809,308291
20250429,105900,3609347673,813,805,817,804,86495
20250429,105800,3539092761,807,807,809,804,31841
20250429,105700,3513398333,807,803,808,801,30430
20250429,105600,3488934008,802,807,808,800,27390
20250429,105500,3466945110,805,802,806,801,16566
20250429,105400,3453626760,803,805,805,800,4210
20250429,105300,3450248922,805,807,809,801,37556
20250429,105200,3420058204,807,807,810,805,9540
20250429,105100,3412355629,807,811,811,802,59133
20250429,105000,3364592174,812,800,814,800,56539
20250429,104900,3318972930,800,798,807,795,33979
20250429,104800,3291769455,802,803,804,797,11869
20250429,104700,3282283933,801,799,801,796,11244
20250429,104600,3273303674,799,799,799,794,23047
20250429,104500,3254925803,799,801,807,795,43882
20250429,104400,3219861649,802,812,813,798,59291
20250429,104300,3172280151,808,814,820,803,110302
20250429,104200,3082867667,812,816,836,809,446691
20250429,104100,2715446310,816,804,816,800,154884
20250429,104000,2590030956,804,796,806,792,97037
20250429,103900,2512329589,798,798,800,781,124113
20250429,103800,2414073034,799,803,803,797,14287
20250429,103700,2402660917,804,801,804,798,28450
20250429,103600,2379849156,802,803,804,799,32982
20250429,103500,2353401281,803,798,803,798,25156
20250429,103400,2333260233,799,798,800,795,8900
20250429,103300,2326155663,797,799,799,790,77128
20250429,103200,2265108699,800,803,804,797,15095
20250429,103100,2253022787,800,798,803,797,44954
20250429,103000,2217033475,798,807,809,797,60106
20250429,102900,2168731712,807,795,809,793,90755
20250429,102800,2096033841,793,795,797,791,53157
20250429,102700,2053827515,793,793,795,790,44840
20250429,102600,2018290340,793,795,798,790,46905
20250429,102500,1981068197,795,792,796,785,55647
20250429,102400,1936981778,791,783,796,783,75203
20250429,102300,1877531555,781,791,793,772,117591
20250429,102200,1785527172,791,796,810,787,176300
20250429,102100,1644848469,796,807,813,771,311337
20250429,102000,1396599099,807,796,837,793,680949
20250429,101900,845772735,797,796,797,794,70138
20250429,101800,789953767,794,794,794,794,0
20250429,101700,789953767,794,774,794,772,88069
20250429,101600,720904139,774,778,785,772,41473
20250429,101500,688636713,781,766,784,766,89144
20250429,101400,619564047,766,752,770,751,51290
20250429,101300,580429833,756,757,760,751,17151
20250429,101200,567460138,757,747,760,746,78918
20250429,101100,507976205,746,745,755,735,66653
20250429,101000,457931085,747,748,754,732,67688
20250429,100900,407276153,748,746,750,739,116881
20250429,100800,320143707,748,725,750,725,120792
20250429,100700,230293619,725,726,728,723,2414
20250429,100600,228537776,729,725,731,724,5394
20250429,100500,224601359,729,727,731,725,5708
20250429,100400,220436723,731,732,734,728,11004
20250429,100300,212381524,733,726,735,726,50017
20250429,100200,175768976,727,719,727,719,43757
20250429,100100,144101322,719,718,719,718,2244
20250429,100000,142488170,718,718,718,718,3383
20250429,095900,140059176,717,717,717,717,1224
20250429,095800,139181568,714,716,716,714,1895
20250429,095700,137828400,717,717,717,717,0
20250429,095600,137828400,717,717,717,715,4150
20250429,095500,134854774,716,716,716,716,0
20250429,095400,134854774,716,716,716,716,100
20250429,095300,134783174,715,715,715,715,0
20250429,095200,134783174,715,716,716,715,210
20250429,095100,134633014,716,716,716,716,100
20250429,095000,134561414,716,716,716,715,205
20250429,094900,134414640,717,715,717,715,1335
20250429,094800,133459815,715,715,715,714,1817
20250429,094700,132160700,710,715,715,710,8102
20250429,094600,126394125,715,715,715,715,2276
20250429,094500,124766785,715,718,718,714,7251
20250429,094400,119581655,718,718,718,718,1
20250429,094300,119580937,718,718,718,718,300
20250429,094200,119365537,719,719,719,719,200
20250429,094100,119221737,718,716,718,716,1340
20250429,094000,118260617,716,717,717,716,140
20250429,093900,118160327,717,717,717,717,479
20250429,093800,117816884,719,718,719,718,342
20250429,093700,117571327,717,717,717,716,1646
20250429,093600,116391797,717,716,717,716,237
20250429,093500,116221892,714,716,716,714,1710
20250429,093400,114997752,716,714,716,714,2775
20250429,093300,113013613,714,714,716,702,58956
20250429,093200,71285149,715,714,715,714,1064
20250429,093100,70524940,714,718,718,710,43431
20250429,093000,39574905,719,720,720,719,319
20250429,092900,39345543,715,722,722,715,20000
20250429,092800,24975565,722,724,724,722,10003
20250429,092700,17753393,723,724,724,723,3900
20250429,092600,14933678,723,723,724,723,33
20250429,092500,14909817,723,723,723,723,10002
20250429,092400,7678371,723,722,723,722,3000
20250429,092300,5510428,723,723,723,723,0
20250429,092200,5510428,723,723,723,723,3000
20250429,092100,3341428,723,723,723,721,1285
20250429,092000,2414790,723,723,723,723,324
20250429,091900,2180538,723,723,723,723,0
20250429,091800,2180538,723,723,723,723,28
20250429,091700,2160294,723,723,723,723,0
20250429,091600,2160294,723,723,723,723,0
20250429,091500,2160294,723,723,723,723,2
20250429,091400,2158848,723,723,723,723,0
20250429,091300,2158848,723,722,723,722,2
20250429,091200,2157403,722,722,722,722,0
20250429,091100,2157403,722,722,722,722,15
20250429,091000,2146573,722,722,722,722,5
20250429,090900,2142963,721,721,721,721,2
20250429,090800,2141521,720,721,721,720,1300
20250429,090700,1205278,721,721,721,721,109
20250429,090600,1126689,719,719,719,719,0
20250429,090500,1126689,719,719,719,719,0
20250429,090400,1126689,719,721,721,719,1300
20250429,090300,190582,721,721,721,721,0
20250429,090200,190582,721,721,721,721,0
20250429,090100,190582,721,722,722,721,226
20250429,090000,27436,722,722,722,722,38
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182200 5698838470 803 803 803 803 92739
3 20250429 182100 5698838470 803 803 803 803 0
4 20250429 182000 5698838470 803 803 803 803 0
5 20250429 181900 5698838470 803 803 803 803 0
6 20250429 181800 5698838470 803 803 803 803 0
7 20250429 181700 5698838470 803 803 803 803 0
8 20250429 181600 5698838470 803 803 803 803 0
9 20250429 181500 5698838470 803 803 803 803 0
10 20250429 181400 5698838470 803 803 803 803 0
11 20250429 181300 5698838470 803 803 803 803 0
12 20250429 181200 5698838470 803 803 803 803 0
13 20250429 181100 5698838470 803 803 803 803 0
14 20250429 181000 5698838470 803 803 803 803 0
15 20250429 180900 5698838470 803 803 803 803 0
16 20250429 180800 5698838470 803 803 803 803 0
17 20250429 180700 5698838470 803 803 803 803 0
18 20250429 180600 5698838470 803 803 803 803 0
19 20250429 180500 5698838470 803 803 803 803 0
20 20250429 180400 5698838470 803 803 803 803 0
21 20250429 180300 5698838470 803 803 803 803 0
22 20250429 180200 5698838470 803 803 803 803 0
23 20250429 180100 5698838470 803 803 803 803 0
24 20250429 180000 5698838470 803 803 803 803 0
25 20250429 175900 5698838470 803 803 803 803 0
26 20250429 175800 5698838470 803 803 803 803 0
27 20250429 175700 5698838470 803 803 803 803 0
28 20250429 175600 5698838470 803 803 803 803 0
29 20250429 175500 5698838470 803 803 803 803 0
30 20250429 175400 5698838470 803 803 803 803 0
31 20250429 175300 5698838470 803 803 803 803 0
32 20250429 175200 5698838470 803 803 803 803 92739
33 20250429 175100 5698838470 803 803 803 803 0
34 20250429 175000 5698838470 803 803 803 803 0
35 20250429 174900 5698838470 803 803 803 803 0
36 20250429 174800 5698838470 803 803 803 803 0
37 20250429 174700 5698838470 803 803 803 803 0
38 20250429 174600 5698838470 803 803 803 803 0
39 20250429 174500 5698838470 803 803 803 803 0
40 20250429 174400 5698838470 803 803 803 803 0
41 20250429 174300 5698838470 803 803 803 803 0
42 20250429 174200 5698838470 803 803 803 803 0
43 20250429 174100 5698838470 803 803 803 803 0
44 20250429 174000 5698838470 803 803 803 803 0
45 20250429 173900 5698838470 803 803 803 803 0
46 20250429 173800 5698838470 803 803 803 803 0
47 20250429 173700 5698838470 803 803 803 803 0
48 20250429 173600 5698838470 803 803 803 803 0
49 20250429 173500 5698838470 803 803 803 803 0
50 20250429 173400 5698838470 803 803 803 803 0
51 20250429 173300 5698838470 803 803 803 803 0
52 20250429 173200 5698838470 803 803 803 803 0
53 20250429 173100 5698838470 803 803 803 803 0
54 20250429 173000 5698838470 803 803 803 803 0
55 20250429 172900 5698838470 803 803 803 803 0
56 20250429 172800 5698838470 803 803 803 803 0
57 20250429 172700 5698838470 803 803 803 803 0
58 20250429 172600 5698838470 803 803 803 803 0
59 20250429 172500 5698838470 803 803 803 803 0
60 20250429 172400 5698838470 803 803 803 803 0
61 20250429 172300 5698838470 803 803 803 803 0
62 20250429 172200 5698838470 803 803 803 803 92739
63 20250429 172100 5698838470 803 803 803 803 0
64 20250429 172000 5698838470 803 803 803 803 0
65 20250429 171900 5698838470 803 803 803 803 0
66 20250429 171800 5698838470 803 803 803 803 0
67 20250429 171700 5698838470 803 803 803 803 0
68 20250429 171600 5698838470 803 803 803 803 0
69 20250429 171500 5698838470 803 803 803 803 0
70 20250429 171400 5698838470 803 803 803 803 0
71 20250429 171300 5698838470 803 803 803 803 0
72 20250429 171200 5698838470 803 803 803 803 0
73 20250429 171100 5698838470 803 803 803 803 0
74 20250429 171000 5698838470 803 803 803 803 0
75 20250429 170900 5698838470 803 803 803 803 0
76 20250429 170800 5698838470 803 803 803 803 0
77 20250429 170700 5698838470 803 803 803 803 0
78 20250429 170600 5698838470 803 803 803 803 0
79 20250429 170500 5698838470 803 803 803 803 0
80 20250429 170400 5698838470 803 803 803 803 0
81 20250429 170300 5698838470 803 803 803 803 0
82 20250429 170200 5698838470 803 803 803 803 0
83 20250429 170100 5698838470 803 803 803 803 0
84 20250429 170000 5698838470 803 803 803 803 0
85 20250429 165900 5698838470 803 803 803 803 0
86 20250429 165800 5698838470 803 803 803 803 0
87 20250429 165700 5698838470 803 803 803 803 0
88 20250429 165600 5698838470 803 803 803 803 0
89 20250429 165500 5698838470 803 803 803 803 0
90 20250429 165400 5698838470 803 803 803 803 0
91 20250429 165300 5698838470 803 803 803 803 0
92 20250429 165200 5698838470 803 803 803 803 92739
93 20250429 165100 5698838470 803 803 803 803 0
94 20250429 165000 5698838470 803 803 803 803 0
95 20250429 164900 5698838470 803 803 803 803 0
96 20250429 164800 5698838470 803 803 803 803 0
97 20250429 164700 5698838470 803 803 803 803 0
98 20250429 164600 5698838470 803 803 803 803 0
99 20250429 164500 5698838470 803 803 803 803 0
100 20250429 164400 5698838470 803 803 803 803 0
101 20250429 164300 5698838470 803 803 803 803 0
102 20250429 164200 5698838470 803 803 803 803 0
103 20250429 164100 5698838470 803 803 803 803 0
104 20250429 164000 5698838470 803 803 803 803 0
105 20250429 163900 5698838470 803 803 803 803 0
106 20250429 163800 5698838470 803 803 803 803 0
107 20250429 163700 5698838470 803 803 803 803 0
108 20250429 163600 5698838470 803 803 803 803 0
109 20250429 163500 5698838470 803 803 803 803 0
110 20250429 163400 5698838470 803 803 803 803 0
111 20250429 163300 5698838470 803 803 803 803 0
112 20250429 163200 5698838470 803 803 803 803 0
113 20250429 163100 5698838470 803 803 803 803 0
114 20250429 163000 5698838470 803 803 803 803 0
115 20250429 162900 5698838470 803 803 803 803 0
116 20250429 162800 5698838470 803 803 803 803 0
117 20250429 162700 5698838470 803 803 803 803 0
118 20250429 162600 5698838470 803 803 803 803 0
119 20250429 162500 5698838470 803 803 803 803 0
120 20250429 162400 5698838470 803 803 803 803 0
121 20250429 162300 5698838470 803 803 803 803 0
122 20250429 162200 5698838470 803 803 803 803 92739
123 20250429 162100 5698838470 803 803 803 803 0
124 20250429 162000 5698838470 803 803 803 803 0
125 20250429 161900 5698838470 803 803 803 803 0
126 20250429 161800 5698838470 803 803 803 803 0
127 20250429 161700 5698838470 803 803 803 803 0
128 20250429 161600 5698838470 803 803 803 803 0
129 20250429 161500 5698838470 803 803 803 803 0
130 20250429 161400 5698838470 803 803 803 803 0
131 20250429 161300 5698838470 803 803 803 803 0
132 20250429 161200 5698838470 803 803 803 803 0
133 20250429 161100 5698838470 803 803 803 803 0
134 20250429 161000 5698838470 803 803 803 803 0
135 20250429 160900 5698838470 803 803 803 803 0
136 20250429 160800 5698838470 803 803 803 803 0
137 20250429 160700 5698838470 803 803 803 803 0
138 20250429 160600 5698838470 803 803 803 803 0
139 20250429 160500 5698838470 803 803 803 803 0
140 20250429 160400 5698838470 803 803 803 803 0
141 20250429 160300 5698838470 803 803 803 803 0
142 20250429 160200 5698838470 803 803 803 803 0
143 20250429 160100 5698838470 803 803 803 803 0
144 20250429 160000 5698838470 803 803 803 803 0
145 20250429 155900 5698838470 803 803 803 803 0
146 20250429 155800 5698838470 803 803 803 803 0
147 20250429 155700 5698838470 803 803 803 803 0
148 20250429 155600 5698838470 803 803 803 803 0
149 20250429 155500 5698838470 803 803 803 803 0
150 20250429 155400 5698838470 803 803 803 803 0
151 20250429 155300 5698838470 803 803 803 803 0
152 20250429 155200 5698838470 803 803 803 803 92739
153 20250429 155100 5698838470 803 803 803 803 0
154 20250429 155000 5698838470 803 803 803 803 0
155 20250429 154900 5698838470 803 803 803 803 0
156 20250429 154800 5698838470 803 803 803 803 0
157 20250429 154700 5698838470 803 803 803 803 0
158 20250429 154600 5698838470 803 803 803 803 0
159 20250429 154500 5698838470 803 803 803 803 0
160 20250429 154400 5698838470 803 803 803 803 0
161 20250429 154300 5698838470 803 803 803 803 0
162 20250429 154200 5698838470 803 803 803 803 0
163 20250429 154100 5698838470 803 803 803 803 0
164 20250429 154000 5698838470 803 803 803 803 0
165 20250429 153900 5698838470 803 803 803 803 0
166 20250429 153800 5698838470 803 803 803 803 0
167 20250429 153700 5698838470 803 803 803 803 0
168 20250429 153600 5698838470 803 803 803 803 0
169 20250429 153500 5698838470 803 803 803 803 0
170 20250429 153400 5698838470 803 803 803 803 0
171 20250429 153300 5698838470 803 803 803 803 0
172 20250429 153200 5698838470 803 803 803 803 0
173 20250429 153100 5698838470 803 803 803 803 0
174 20250429 153000 5698838470 803 803 803 803 92739
175 20250429 152900 5624369053 799 799 799 799 0
176 20250429 152800 5624369053 799 799 799 799 0
177 20250429 152700 5624369053 799 799 799 799 0
178 20250429 152600 5624369053 799 799 799 799 0
179 20250429 152500 5624369053 799 799 799 799 0
180 20250429 152400 5624369053 799 799 799 799 0
181 20250429 152300 5624369053 799 799 799 799 0
182 20250429 152200 5624369053 799 799 799 799 0
183 20250429 152100 5624369053 799 799 799 799 0
184 20250429 152000 5624369053 799 799 799 799 0
185 20250429 151900 5624369053 799 796 799 793 13805
186 20250429 151800 5613385193 794 800 800 793 11232
187 20250429 151700 5604412295 800 795 800 795 10368
188 20250429 151600 5596131446 797 787 797 787 7737
189 20250429 151500 5590012896 787 788 788 787 3466
190 20250429 151400 5587282280 788 789 790 788 2553
191 20250429 151300 5585270495 789 791 791 789 4605
192 20250429 151200 5581628745 791 791 791 791 35
193 20250429 151100 5581601060 790 790 790 790 2266
194 20250429 151000 5579810920 790 790 791 790 2676
195 20250429 150900 5577694570 790 791 791 788 3722
196 20250429 150800 5574756408 791 791 792 790 2671
197 20250429 150700 5572643267 790 792 793 790 4000
198 20250429 150600 5569479732 792 792 792 792 2089
199 20250429 150500 5567825244 792 791 792 791 215
200 20250429 150400 5567655122 791 791 791 791 4
201 20250429 150300 5567651958 791 792 792 789 1538
202 20250429 150200 5566438379 791 793 793 789 4109
203 20250429 150100 5563194933 793 791 793 791 38
204 20250429 150000 5563164873 789 790 795 789 5195
205 20250429 145900 5559046620 792 788 792 788 11164
206 20250429 145800 5550248799 788 791 791 787 1319
207 20250429 145700 5549208834 791 791 792 789 57
208 20250429 145600 5549163796 791 791 791 791 314
209 20250429 145500 5548915422 792 792 792 792 3
210 20250429 145400 5548913046 792 792 792 792 38
211 20250429 145300 5548882950 790 790 790 790 4521
212 20250429 145200 5545311360 790 792 792 790 14
213 20250429 145100 5545300295 792 792 792 792 447
214 20250429 145000 5544946271 792 792 792 792 75
215 20250429 144900 5544886871 792 791 794 791 538
216 20250429 144800 5544460773 790 790 790 790 0
217 20250429 144700 5544460773 790 790 790 790 51
218 20250429 144600 5544420483 789 789 789 789 1
219 20250429 144500 5544419694 789 789 789 789 1407
220 20250429 144400 5543309571 789 792 792 788 30640
221 20250429 144300 5519094552 792 792 792 792 1266
222 20250429 144200 5518091880 792 792 792 792 315
223 20250429 144100 5517842400 792 794 794 792 21845
224 20250429 144000 5500541136 794 795 795 793 2610
225 20250429 143900 5498470280 795 795 795 793 1073
226 20250429 143800 5497619233 795 795 795 795 56
227 20250429 143700 5497574713 795 795 795 795 2
228 20250429 143600 5497573123 795 794 795 794 432
229 20250429 143500 5497230112 794 796 796 794 19
230 20250429 143400 5497214992 793 795 797 793 361
231 20250429 143300 5496927702 795 797 797 793 841
232 20250429 143200 5496260120 797 798 798 796 1384
233 20250429 143100 5495157226 798 794 798 794 3467
234 20250429 143000 5492398024 793 794 794 793 1863
235 20250429 142900 5490919261 794 793 794 793 1743
236 20250429 142800 5489536962 793 793 793 793 0
237 20250429 142700 5489536962 793 793 796 793 5651
238 20250429 142600 5485055251 792 793 795 792 6778
239 20250429 142500 5479682507 794 798 799 794 4625
240 20250429 142400 5476006017 799 798 800 796 11987
241 20250429 142300 5466432282 799 795 800 794 6491
242 20250429 142200 5461254632 795 793 800 793 10722
243 20250429 142100 5452703176 796 795 796 793 3639
244 20250429 142000 5449810872 795 799 799 795 8149
245 20250429 141900 5443318420 799 800 800 798 4013
246 20250429 141800 5440110355 800 799 802 797 27102
247 20250429 141700 5418422991 798 797 801 795 17516
248 20250429 141600 5404418491 797 794 800 794 16552
249 20250429 141500 5391193495 794 792 794 792 16103
250 20250429 141400 5378412698 792 792 792 792 1834
251 20250429 141300 5376960170 792 788 792 788 8847
252 20250429 141200 5369953350 792 788 792 788 1659
253 20250429 141100 5368643202 788 790 790 788 10867
254 20250429 141000 5360075386 792 792 792 792 1
255 20250429 140900 5360074594 789 793 795 789 7906
256 20250429 140800 5353818901 795 793 795 793 2696
257 20250429 140700 5351676981 791 791 791 791 204
258 20250429 140600 5351515617 791 789 791 789 231
259 20250429 140500 5351333356 789 789 789 789 0
260 20250429 140400 5351333356 789 790 793 789 3523
261 20250429 140300 5348546789 790 790 790 790 0
262 20250429 140200 5348546789 790 789 790 789 20
263 20250429 140100 5348530990 789 790 790 789 498
264 20250429 140000 5348137854 790 790 790 790 0
265 20250429 135900 5348137854 790 791 791 790 361
266 20250429 135800 5347852464 791 788 791 788 6995
267 20250429 135700 5342326830 789 788 789 788 922
268 20250429 135600 5341599978 788 787 788 787 631
269 20250429 135500 5341102900 787 787 787 787 3488
270 20250429 135400 5338357844 787 788 788 787 1200
271 20250429 135300 5337413244 789 789 789 789 438
272 20250429 135200 5337067662 789 788 790 788 300
273 20250429 135100 5336831006 787 787 787 787 29
274 20250429 135000 5336808183 787 787 787 787 1720
275 20250429 134900 5335454543 788 788 788 788 1
276 20250429 134800 5335453755 788 787 788 787 9
277 20250429 134700 5335446664 786 786 786 786 189
278 20250429 134600 5335298110 786 788 792 786 6254
279 20250429 134500 5330371835 786 786 786 786 480
280 20250429 134400 5329994555 786 786 786 786 587
281 20250429 134300 5329533173 786 786 786 785 241
282 20250429 134200 5329343758 786 786 786 786 2251
283 20250429 134100 5327574472 786 784 786 784 6520
284 20250429 134000 5322452752 784 786 786 784 1110
285 20250429 133900 5321580708 788 788 788 788 112
286 20250429 133800 5321492452 788 786 790 786 1024
287 20250429 133700 5320685544 786 786 786 786 1391
288 20250429 133600 5319592218 786 786 786 786 29
289 20250429 133500 5319569424 786 785 786 785 509
290 20250429 133400 5319169856 785 786 786 785 72
291 20250429 133300 5319113265 786 785 792 782 23529
292 20250429 133200 5300676337 785 784 785 784 954
293 20250429 133100 5299927897 785 784 785 783 2699
294 20250429 133000 5297812958 784 786 786 784 10103
295 20250429 132900 5289888892 785 787 787 785 2431
296 20250429 132800 5287978807 786 787 787 786 786
297 20250429 132700 5287360333 787 786 787 786 563
298 20250429 132600 5286917253 787 789 789 787 1524
299 20250429 132500 5285716787 789 789 789 789 239
300 20250429 132400 5285528216 789 789 789 789 298
301 20250429 132300 5285293094 789 788 789 788 203
302 20250429 132200 5285132961 785 785 785 785 6506
303 20250429 132100 5280025751 785 786 786 785 812
304 20250429 132000 5279388325 786 786 786 786 155
305 20250429 131900 5279266495 786 786 786 786 172
306 20250429 131800 5279131303 790 786 790 785 3471
307 20250429 131700 5276403201 788 788 788 788 1541
308 20250429 131600 5275188893 788 788 788 788 50
309 20250429 131500 5275149493 788 787 788 786 3002
310 20250429 131400 5272784941 789 789 789 789 0
311 20250429 131300 5272784941 789 788 790 788 3347
312 20250429 131200 5270141625 789 790 790 784 11048
313 20250429 131100 5261446599 791 791 791 791 3
314 20250429 131000 5261444226 791 791 792 791 3118
315 20250429 130900 5258976162 788 787 788 787 231
316 20250429 130800 5258794364 788 786 788 785 3820
317 20250429 130700 5255795435 790 786 790 786 5350
318 20250429 130600 5251572500 787 788 788 785 33224
319 20250429 130500 5225460382 788 788 788 788 2503
320 20250429 130400 5223488018 788 790 791 788 1790
321 20250429 130300 5222075864 789 791 792 789 1501
322 20250429 130200 5220888004 788 787 793 785 5136
323 20250429 130100 5216852900 787 788 788 787 796
324 20250429 130000 5216226340 787 790 790 787 1211
325 20250429 125900 5215273252 795 791 795 787 4242
326 20250429 125800 5211923714 795 786 795 786 3110
327 20250429 125700 5209457801 786 787 792 786 4639
328 20250429 125600 5205803139 785 787 789 785 1055
329 20250429 125500 5204971803 786 786 786 786 2
330 20250429 125400 5204970231 789 784 789 784 3621
331 20250429 125300 5202131360 784 787 787 784 11363
332 20250429 125200 5193213154 787 788 788 786 6189
333 20250429 125100 5188347699 790 789 790 787 2717
334 20250429 125000 5186207188 788 791 791 786 2442
335 20250429 124900 5184282129 791 790 791 790 1715
336 20250429 124800 5182927278 790 790 790 787 14071
337 20250429 124700 5171840418 790 792 794 790 6003
338 20250429 124600 5167097920 790 796 798 790 1311
339 20250429 124500 5166059010 795 794 795 794 51
340 20250429 124400 5166018487 798 792 798 791 27637
341 20250429 124300 5144024462 792 793 795 792 2049
342 20250429 124200 5142398831 791 790 795 790 4045
343 20250429 124100 5139194199 791 788 791 785 8313
344 20250429 124000 5132648122 788 790 790 786 4028
345 20250429 123900 5129478965 791 790 791 790 203
346 20250429 123800 5129318593 791 787 791 787 4988
347 20250429 123700 5125378027 785 786 790 785 4602
348 20250429 123600 5121764195 790 787 790 787 2654
349 20250429 123500 5119675494 790 790 790 790 0
350 20250429 123400 5119675494 790 783 790 783 1371
351 20250429 123300 5118597887 786 785 786 782 3911
352 20250429 123200 5115533628 786 787 791 785 10149
353 20250429 123100 5107547041 787 791 792 787 3060
354 20250429 123000 5105123670 792 790 792 785 2527
355 20250429 122900 5103130861 790 784 790 782 17741
356 20250429 122800 5089183914 787 787 787 787 2
357 20250429 122700 5089182340 785 788 788 783 1731
358 20250429 122600 5087825460 787 787 788 787 2280
359 20250429 122500 5086031099 787 785 787 785 131
360 20250429 122400 5085928162 785 785 785 782 829
361 20250429 122300 5085277568 785 786 786 785 12
362 20250429 122200 5085268144 785 787 787 785 757
363 20250429 122100 5084672874 785 785 786 782 3459
364 20250429 122000 5081967380 787 785 787 782 1170
365 20250429 121900 5081049011 785 784 785 783 6370
366 20250429 121800 5076050326 785 784 785 784 1620
367 20250429 121700 5074780197 781 781 781 781 0
368 20250429 121600 5074780197 781 781 781 781 701
369 20250429 121500 5074232716 781 782 785 781 3489
370 20250429 121400 5071506315 782 782 782 782 351
371 20250429 121300 5071231833 782 782 782 782 431
372 20250429 121200 5070894791 784 781 785 779 3211
373 20250429 121100 5068379821 780 781 781 779 32189
374 20250429 121000 5043273426 780 782 782 780 12788
375 20250429 120900 5033286460 783 785 785 781 10915
376 20250429 120800 5024750438 785 785 786 784 528
377 20250429 120700 5024336463 783 786 788 782 2252
378 20250429 120600 5022570219 785 785 785 785 5001
379 20250429 120500 5018644434 785 785 787 782 4001
380 20250429 120400 5015506933 787 787 789 785 7735
381 20250429 120300 5009418142 787 793 794 781 44681
382 20250429 120200 4974235084 791 794 795 791 8127
383 20250429 120100 4967792381 793 790 793 789 2369
384 20250429 120000 4965919391 787 787 788 786 4007
385 20250429 115900 4962767855 787 787 787 787 3801
386 20250429 115800 4959776468 785 791 791 785 5768
387 20250429 115700 4955224336 793 790 794 788 11714
388 20250429 115600 4945954099 792 791 792 791 1814
389 20250429 115500 4944518331 791 783 791 781 33064
390 20250429 115400 4918495137 780 781 782 780 9755
391 20250429 115300 4910876759 781 781 781 781 5212
392 20250429 115200 4906806187 781 782 782 781 7431
393 20250429 115100 4901002499 781 786 786 781 11136
394 20250429 115000 4892289932 785 785 785 785 788
395 20250429 114900 4891671352 785 784 786 782 3123
396 20250429 114800 4889220971 785 786 786 785 4472
397 20250429 114700 4885707951 786 787 789 786 4293
398 20250429 114600 4882326938 788 786 789 786 16149
399 20250429 114500 4869621889 786 779 788 774 15804
400 20250429 114400 4857216435 779 779 781 771 67386
401 20250429 114300 4804847303 779 781 781 778 10602
402 20250429 114200 4796583800 784 779 784 779 5704
403 20250429 114100 4792138921 777 782 782 777 16382
404 20250429 114000 4779375913 786 782 786 781 430
405 20250429 113900 4779039915 785 785 785 780 2900
406 20250429 113800 4776768738 786 781 786 781 1128
407 20250429 113700 4775882427 786 781 786 775 12230
408 20250429 113600 4766352666 781 778 782 778 10671
409 20250429 113500 4758031727 776 777 777 774 21176
410 20250429 113400 4741608002 776 781 781 776 66108
411 20250429 113300 4690079882 781 778 785 778 12381
412 20250429 113200 4680415129 778 783 785 778 58051
413 20250429 113100 4635098241 785 786 788 782 18246
414 20250429 113000 4620769290 788 785 788 781 39451
415 20250429 112900 4589829933 785 793 797 785 72506
416 20250429 112800 4532657629 793 793 797 791 28237
417 20250429 112700 4510289920 792 794 797 792 23862
418 20250429 112600 4491335407 797 799 799 793 36777
419 20250429 112500 4462070921 801 802 802 798 21605
420 20250429 112400 4444800887 807 804 808 802 21735
421 20250429 112300 4427293477 803 806 809 801 32668
422 20250429 112200 4400965903 805 807 808 805 15871
423 20250429 112100 4388158975 807 800 809 800 43511
424 20250429 112000 4353125336 800 800 801 798 3166
425 20250429 111900 4350596750 800 798 802 798 3812
426 20250429 111800 4347550868 798 802 803 798 18559
427 20250429 111700 4332651608 797 797 803 794 23099
428 20250429 111600 4314220468 795 799 800 792 36262
429 20250429 111500 4285399972 799 802 803 797 36531
430 20250429 111400 4256175566 803 805 806 802 13549
431 20250429 111300 4245297944 806 802 806 800 14227
432 20250429 111200 4233887492 802 804 807 798 46261
433 20250429 111100 4196756611 804 801 806 798 23205
434 20250429 111000 4178173131 802 806 806 797 33599
435 20250429 110900 4151246989 806 801 806 801 30439
436 20250429 110800 4126813298 800 804 804 796 44261
437 20250429 110700 4091445790 806 803 807 799 30593
438 20250429 110600 4066921224 804 808 809 801 18251
439 20250429 110500 4052223969 808 805 811 801 26020
440 20250429 110400 4031278109 806 802 807 801 22572
441 20250429 110300 4013137011 805 804 807 801 15824
442 20250429 110200 4000428119 806 806 809 799 38225
443 20250429 110100 3969689266 806 821 821 804 132143
444 20250429 110000 3862659027 822 813 830 809 308291
445 20250429 105900 3609347673 813 805 817 804 86495
446 20250429 105800 3539092761 807 807 809 804 31841
447 20250429 105700 3513398333 807 803 808 801 30430
448 20250429 105600 3488934008 802 807 808 800 27390
449 20250429 105500 3466945110 805 802 806 801 16566
450 20250429 105400 3453626760 803 805 805 800 4210
451 20250429 105300 3450248922 805 807 809 801 37556
452 20250429 105200 3420058204 807 807 810 805 9540
453 20250429 105100 3412355629 807 811 811 802 59133
454 20250429 105000 3364592174 812 800 814 800 56539
455 20250429 104900 3318972930 800 798 807 795 33979
456 20250429 104800 3291769455 802 803 804 797 11869
457 20250429 104700 3282283933 801 799 801 796 11244
458 20250429 104600 3273303674 799 799 799 794 23047
459 20250429 104500 3254925803 799 801 807 795 43882
460 20250429 104400 3219861649 802 812 813 798 59291
461 20250429 104300 3172280151 808 814 820 803 110302
462 20250429 104200 3082867667 812 816 836 809 446691
463 20250429 104100 2715446310 816 804 816 800 154884
464 20250429 104000 2590030956 804 796 806 792 97037
465 20250429 103900 2512329589 798 798 800 781 124113
466 20250429 103800 2414073034 799 803 803 797 14287
467 20250429 103700 2402660917 804 801 804 798 28450
468 20250429 103600 2379849156 802 803 804 799 32982
469 20250429 103500 2353401281 803 798 803 798 25156
470 20250429 103400 2333260233 799 798 800 795 8900
471 20250429 103300 2326155663 797 799 799 790 77128
472 20250429 103200 2265108699 800 803 804 797 15095
473 20250429 103100 2253022787 800 798 803 797 44954
474 20250429 103000 2217033475 798 807 809 797 60106
475 20250429 102900 2168731712 807 795 809 793 90755
476 20250429 102800 2096033841 793 795 797 791 53157
477 20250429 102700 2053827515 793 793 795 790 44840
478 20250429 102600 2018290340 793 795 798 790 46905
479 20250429 102500 1981068197 795 792 796 785 55647
480 20250429 102400 1936981778 791 783 796 783 75203
481 20250429 102300 1877531555 781 791 793 772 117591
482 20250429 102200 1785527172 791 796 810 787 176300
483 20250429 102100 1644848469 796 807 813 771 311337
484 20250429 102000 1396599099 807 796 837 793 680949
485 20250429 101900 845772735 797 796 797 794 70138
486 20250429 101800 789953767 794 794 794 794 0
487 20250429 101700 789953767 794 774 794 772 88069
488 20250429 101600 720904139 774 778 785 772 41473
489 20250429 101500 688636713 781 766 784 766 89144
490 20250429 101400 619564047 766 752 770 751 51290
491 20250429 101300 580429833 756 757 760 751 17151
492 20250429 101200 567460138 757 747 760 746 78918
493 20250429 101100 507976205 746 745 755 735 66653
494 20250429 101000 457931085 747 748 754 732 67688
495 20250429 100900 407276153 748 746 750 739 116881
496 20250429 100800 320143707 748 725 750 725 120792
497 20250429 100700 230293619 725 726 728 723 2414
498 20250429 100600 228537776 729 725 731 724 5394
499 20250429 100500 224601359 729 727 731 725 5708
500 20250429 100400 220436723 731 732 734 728 11004
501 20250429 100300 212381524 733 726 735 726 50017
502 20250429 100200 175768976 727 719 727 719 43757
503 20250429 100100 144101322 719 718 719 718 2244
504 20250429 100000 142488170 718 718 718 718 3383
505 20250429 095900 140059176 717 717 717 717 1224
506 20250429 095800 139181568 714 716 716 714 1895
507 20250429 095700 137828400 717 717 717 717 0
508 20250429 095600 137828400 717 717 717 715 4150
509 20250429 095500 134854774 716 716 716 716 0
510 20250429 095400 134854774 716 716 716 716 100
511 20250429 095300 134783174 715 715 715 715 0
512 20250429 095200 134783174 715 716 716 715 210
513 20250429 095100 134633014 716 716 716 716 100
514 20250429 095000 134561414 716 716 716 715 205
515 20250429 094900 134414640 717 715 717 715 1335
516 20250429 094800 133459815 715 715 715 714 1817
517 20250429 094700 132160700 710 715 715 710 8102
518 20250429 094600 126394125 715 715 715 715 2276
519 20250429 094500 124766785 715 718 718 714 7251
520 20250429 094400 119581655 718 718 718 718 1
521 20250429 094300 119580937 718 718 718 718 300
522 20250429 094200 119365537 719 719 719 719 200
523 20250429 094100 119221737 718 716 718 716 1340
524 20250429 094000 118260617 716 717 717 716 140
525 20250429 093900 118160327 717 717 717 717 479
526 20250429 093800 117816884 719 718 719 718 342
527 20250429 093700 117571327 717 717 717 716 1646
528 20250429 093600 116391797 717 716 717 716 237
529 20250429 093500 116221892 714 716 716 714 1710
530 20250429 093400 114997752 716 714 716 714 2775
531 20250429 093300 113013613 714 714 716 702 58956
532 20250429 093200 71285149 715 714 715 714 1064
533 20250429 093100 70524940 714 718 718 710 43431
534 20250429 093000 39574905 719 720 720 719 319
535 20250429 092900 39345543 715 722 722 715 20000
536 20250429 092800 24975565 722 724 724 722 10003
537 20250429 092700 17753393 723 724 724 723 3900
538 20250429 092600 14933678 723 723 724 723 33
539 20250429 092500 14909817 723 723 723 723 10002
540 20250429 092400 7678371 723 722 723 722 3000
541 20250429 092300 5510428 723 723 723 723 0
542 20250429 092200 5510428 723 723 723 723 3000
543 20250429 092100 3341428 723 723 723 721 1285
544 20250429 092000 2414790 723 723 723 723 324
545 20250429 091900 2180538 723 723 723 723 0
546 20250429 091800 2180538 723 723 723 723 28
547 20250429 091700 2160294 723 723 723 723 0
548 20250429 091600 2160294 723 723 723 723 0
549 20250429 091500 2160294 723 723 723 723 2
550 20250429 091400 2158848 723 723 723 723 0
551 20250429 091300 2158848 723 722 723 722 2
552 20250429 091200 2157403 722 722 722 722 0
553 20250429 091100 2157403 722 722 722 722 15
554 20250429 091000 2146573 722 722 722 722 5
555 20250429 090900 2142963 721 721 721 721 2
556 20250429 090800 2141521 720 721 721 720 1300
557 20250429 090700 1205278 721 721 721 721 109
558 20250429 090600 1126689 719 719 719 719 0
559 20250429 090500 1126689 719 719 719 719 0
560 20250429 090400 1126689 719 721 721 719 1300
561 20250429 090300 190582 721 721 721 721 0
562 20250429 090200 190582 721 721 721 721 0
563 20250429 090100 190582 721 722 722 721 226
564 20250429 090000 27436 722 722 722 722 38