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

569
004770/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182700,4836920333,1657,1657,1657,1657,33522
20250429,182600,4836920333,1657,1657,1657,1657,0
20250429,182500,4836920333,1657,1657,1657,1657,0
20250429,182400,4836920333,1657,1657,1657,1657,0
20250429,182300,4836920333,1657,1657,1657,1657,0
20250429,182200,4836920333,1657,1657,1657,1657,0
20250429,182100,4836920333,1657,1657,1657,1657,0
20250429,182000,4836920333,1657,1657,1657,1657,0
20250429,181900,4836920333,1657,1657,1657,1657,0
20250429,181800,4836920333,1657,1657,1657,1657,0
20250429,181700,4836920333,1657,1657,1657,1657,0
20250429,181600,4836920333,1657,1657,1657,1657,0
20250429,181500,4836920333,1657,1657,1657,1657,0
20250429,181400,4836920333,1657,1657,1657,1657,0
20250429,181300,4836920333,1657,1657,1657,1657,0
20250429,181200,4836920333,1657,1657,1657,1657,0
20250429,181100,4836920333,1657,1657,1657,1657,0
20250429,181000,4836920333,1657,1657,1657,1657,0
20250429,180900,4836920333,1657,1657,1657,1657,0
20250429,180800,4836920333,1657,1657,1657,1657,0
20250429,180700,4836920333,1657,1657,1657,1657,0
20250429,180600,4836920333,1657,1657,1657,1657,0
20250429,180500,4836920333,1657,1657,1657,1657,0
20250429,180400,4836920333,1657,1657,1657,1657,0
20250429,180300,4836920333,1657,1657,1657,1657,0
20250429,180200,4836920333,1657,1657,1657,1657,0
20250429,180100,4836920333,1657,1657,1657,1657,0
20250429,180000,4836920333,1657,1657,1657,1657,0
20250429,175900,4836920333,1657,1657,1657,1657,0
20250429,175800,4836920333,1657,1657,1657,1657,0
20250429,175700,4836920333,1657,1657,1657,1657,33522
20250429,175600,4836920333,1657,1657,1657,1657,0
20250429,175500,4836920333,1657,1657,1657,1657,0
20250429,175400,4836920333,1657,1657,1657,1657,0
20250429,175300,4836920333,1657,1657,1657,1657,0
20250429,175200,4836920333,1657,1657,1657,1657,0
20250429,175100,4836920333,1657,1657,1657,1657,0
20250429,175000,4836920333,1657,1657,1657,1657,0
20250429,174900,4836920333,1657,1657,1657,1657,0
20250429,174800,4836920333,1657,1657,1657,1657,0
20250429,174700,4836920333,1657,1657,1657,1657,0
20250429,174600,4836920333,1657,1657,1657,1657,0
20250429,174500,4836920333,1657,1657,1657,1657,0
20250429,174400,4836920333,1657,1657,1657,1657,0
20250429,174300,4836920333,1657,1657,1657,1657,0
20250429,174200,4836920333,1657,1657,1657,1657,0
20250429,174100,4836920333,1657,1657,1657,1657,0
20250429,174000,4836920333,1657,1657,1657,1657,0
20250429,173900,4836920333,1657,1657,1657,1657,0
20250429,173800,4836920333,1657,1657,1657,1657,0
20250429,173700,4836920333,1657,1657,1657,1657,0
20250429,173600,4836920333,1657,1657,1657,1657,0
20250429,173500,4836920333,1657,1657,1657,1657,0
20250429,173400,4836920333,1657,1657,1657,1657,0
20250429,173300,4836920333,1657,1657,1657,1657,0
20250429,173200,4836920333,1657,1657,1657,1657,0
20250429,173100,4836920333,1657,1657,1657,1657,0
20250429,173000,4836920333,1657,1657,1657,1657,0
20250429,172900,4836920333,1657,1657,1657,1657,0
20250429,172800,4836920333,1657,1657,1657,1657,0
20250429,172700,4836920333,1657,1657,1657,1657,33522
20250429,172600,4836920333,1657,1657,1657,1657,0
20250429,172500,4836920333,1657,1657,1657,1657,0
20250429,172400,4836920333,1657,1657,1657,1657,0
20250429,172300,4836920333,1657,1657,1657,1657,0
20250429,172200,4836920333,1657,1657,1657,1657,0
20250429,172100,4836920333,1657,1657,1657,1657,0
20250429,172000,4836920333,1657,1657,1657,1657,0
20250429,171900,4836920333,1657,1657,1657,1657,0
20250429,171800,4836920333,1657,1657,1657,1657,0
20250429,171700,4836920333,1657,1657,1657,1657,0
20250429,171600,4836920333,1657,1657,1657,1657,0
20250429,171500,4836920333,1657,1657,1657,1657,0
20250429,171400,4836920333,1657,1657,1657,1657,0
20250429,171300,4836920333,1657,1657,1657,1657,0
20250429,171200,4836920333,1657,1657,1657,1657,0
20250429,171100,4836920333,1657,1657,1657,1657,0
20250429,171000,4836920333,1657,1657,1657,1657,0
20250429,170900,4836920333,1657,1657,1657,1657,0
20250429,170800,4836920333,1657,1657,1657,1657,0
20250429,170700,4836920333,1657,1657,1657,1657,0
20250429,170600,4836920333,1657,1657,1657,1657,0
20250429,170500,4836920333,1657,1657,1657,1657,0
20250429,170400,4836920333,1657,1657,1657,1657,0
20250429,170300,4836920333,1657,1657,1657,1657,0
20250429,170200,4836920333,1657,1657,1657,1657,0
20250429,170100,4836920333,1657,1657,1657,1657,0
20250429,170000,4836920333,1657,1657,1657,1657,0
20250429,165900,4836920333,1657,1657,1657,1657,0
20250429,165800,4836920333,1657,1657,1657,1657,0
20250429,165700,4836920333,1657,1657,1657,1657,33522
20250429,165600,4836920333,1657,1657,1657,1657,0
20250429,165500,4836920333,1657,1657,1657,1657,0
20250429,165400,4836920333,1657,1657,1657,1657,0
20250429,165300,4836920333,1657,1657,1657,1657,0
20250429,165200,4836920333,1657,1657,1657,1657,0
20250429,165100,4836920333,1657,1657,1657,1657,0
20250429,165000,4836920333,1657,1657,1657,1657,0
20250429,164900,4836920333,1657,1657,1657,1657,0
20250429,164800,4836920333,1657,1657,1657,1657,0
20250429,164700,4836920333,1657,1657,1657,1657,0
20250429,164600,4836920333,1657,1657,1657,1657,0
20250429,164500,4836920333,1657,1657,1657,1657,0
20250429,164400,4836920333,1657,1657,1657,1657,0
20250429,164300,4836920333,1657,1657,1657,1657,0
20250429,164200,4836920333,1657,1657,1657,1657,0
20250429,164100,4836920333,1657,1657,1657,1657,0
20250429,164000,4836920333,1657,1657,1657,1657,0
20250429,163900,4836920333,1657,1657,1657,1657,0
20250429,163800,4836920333,1657,1657,1657,1657,0
20250429,163700,4836920333,1657,1657,1657,1657,0
20250429,163600,4836920333,1657,1657,1657,1657,0
20250429,163500,4836920333,1657,1657,1657,1657,0
20250429,163400,4836920333,1657,1657,1657,1657,0
20250429,163300,4836920333,1657,1657,1657,1657,0
20250429,163200,4836920333,1657,1657,1657,1657,0
20250429,163100,4836920333,1657,1657,1657,1657,0
20250429,163000,4836920333,1657,1657,1657,1657,0
20250429,162900,4836920333,1657,1657,1657,1657,0
20250429,162800,4836920333,1657,1657,1657,1657,0
20250429,162700,4836920333,1657,1657,1657,1657,33522
20250429,162600,4836920333,1657,1657,1657,1657,0
20250429,162500,4836920333,1657,1657,1657,1657,0
20250429,162400,4836920333,1657,1657,1657,1657,0
20250429,162300,4836920333,1657,1657,1657,1657,0
20250429,162200,4836920333,1657,1657,1657,1657,0
20250429,162100,4836920333,1657,1657,1657,1657,0
20250429,162000,4836920333,1657,1657,1657,1657,0
20250429,161900,4836920333,1657,1657,1657,1657,0
20250429,161800,4836920333,1657,1657,1657,1657,0
20250429,161700,4836920333,1657,1657,1657,1657,0
20250429,161600,4836920333,1657,1657,1657,1657,0
20250429,161500,4836920333,1657,1657,1657,1657,0
20250429,161400,4836920333,1657,1657,1657,1657,0
20250429,161300,4836920333,1657,1657,1657,1657,0
20250429,161200,4836920333,1657,1657,1657,1657,0
20250429,161100,4836920333,1657,1657,1657,1657,0
20250429,161000,4836920333,1657,1657,1657,1657,0
20250429,160900,4836920333,1657,1657,1657,1657,0
20250429,160800,4836920333,1657,1657,1657,1657,0
20250429,160700,4836920333,1657,1657,1657,1657,0
20250429,160600,4836920333,1657,1657,1657,1657,0
20250429,160500,4836920333,1657,1657,1657,1657,0
20250429,160400,4836920333,1657,1657,1657,1657,0
20250429,160300,4836920333,1657,1657,1657,1657,0
20250429,160200,4836920333,1657,1657,1657,1657,0
20250429,160100,4836920333,1657,1657,1657,1657,0
20250429,160000,4836920333,1657,1657,1657,1657,0
20250429,155900,4836920333,1657,1657,1657,1657,0
20250429,155800,4836920333,1657,1657,1657,1657,0
20250429,155700,4836920333,1657,1657,1657,1657,33522
20250429,155600,4836920333,1657,1657,1657,1657,0
20250429,155500,4836920333,1657,1657,1657,1657,0
20250429,155400,4836920333,1657,1657,1657,1657,0
20250429,155300,4836920333,1657,1657,1657,1657,0
20250429,155200,4836920333,1657,1657,1657,1657,0
20250429,155100,4836920333,1657,1657,1657,1657,0
20250429,155000,4836920333,1657,1657,1657,1657,0
20250429,154900,4836920333,1657,1657,1657,1657,0
20250429,154800,4836920333,1657,1657,1657,1657,0
20250429,154700,4836920333,1657,1657,1657,1657,0
20250429,154600,4836920333,1657,1657,1657,1657,0
20250429,154500,4836920333,1657,1657,1657,1657,0
20250429,154400,4836920333,1657,1657,1657,1657,0
20250429,154300,4836920333,1657,1657,1657,1657,0
20250429,154200,4836920333,1657,1657,1657,1657,0
20250429,154100,4836920333,1657,1657,1657,1657,0
20250429,154000,4836920333,1657,1657,1657,1657,0
20250429,153900,4836920333,1657,1657,1657,1657,0
20250429,153800,4836920333,1657,1657,1657,1657,0
20250429,153700,4836920333,1657,1657,1657,1657,0
20250429,153600,4836920333,1657,1657,1657,1657,0
20250429,153500,4836920333,1657,1657,1657,1657,0
20250429,153400,4836920333,1657,1657,1657,1657,0
20250429,153300,4836920333,1657,1657,1657,1657,0
20250429,153200,4836920333,1657,1657,1657,1657,0
20250429,153100,4836920333,1657,1657,1657,1657,0
20250429,153000,4836920333,1657,1657,1657,1657,33522
20250429,152900,4781374379,1653,1653,1653,1653,0
20250429,152800,4781374379,1653,1653,1653,1653,0
20250429,152700,4781374379,1653,1653,1653,1653,0
20250429,152600,4781374379,1653,1653,1653,1653,0
20250429,152500,4781374379,1653,1653,1653,1653,0
20250429,152400,4781374379,1653,1653,1653,1653,0
20250429,152300,4781374379,1653,1653,1653,1653,0
20250429,152200,4781374379,1653,1653,1653,1653,0
20250429,152100,4781374379,1653,1653,1653,1653,0
20250429,152000,4781374379,1653,1653,1653,1653,0
20250429,151900,4781374379,1653,1654,1654,1646,4618
20250429,151800,4773743778,1654,1657,1658,1648,20935
20250429,151700,4739178306,1658,1661,1662,1657,5328
20250429,151600,4730336604,1660,1664,1665,1650,30763
20250429,151500,4679375983,1664,1659,1665,1659,4745
20250429,151400,4671476551,1658,1661,1665,1658,12076
20250429,151300,4651426355,1661,1654,1666,1653,12962
20250429,151200,4629951751,1652,1654,1657,1652,5908
20250429,151100,4620184018,1655,1662,1665,1654,30740
20250429,151000,4569101122,1662,1666,1667,1662,14732
20250429,150900,4544569515,1666,1667,1667,1665,1946
20250429,150800,4541327926,1668,1665,1669,1660,30541
20250429,150700,4490575668,1665,1670,1672,1664,7675
20250429,150600,4477778841,1670,1678,1679,1670,9109
20250429,150500,4462500872,1678,1667,1678,1667,9405
20250429,150400,4446781744,1668,1665,1668,1664,4452
20250429,150300,4439368976,1665,1664,1670,1664,13267
20250429,150200,4417269807,1664,1656,1666,1654,14851
20250429,150100,4392613043,1654,1656,1658,1652,3710
20250429,150000,4386472243,1652,1648,1659,1648,16173
20250429,145900,4359767319,1648,1648,1650,1645,5221
20250429,145800,4351171184,1649,1652,1655,1649,5500
20250429,145700,4342088363,1652,1653,1659,1649,10953
20250429,145600,4323986936,1652,1659,1659,1651,18031
20250429,145500,4294113625,1660,1655,1664,1655,7437
20250429,145400,4281775540,1657,1665,1666,1654,14183
20250429,145300,4258244941,1665,1666,1666,1660,11807
20250429,145200,4238609992,1666,1661,1680,1655,23849
20250429,145100,4198958861,1660,1648,1660,1648,31662
20250429,145000,4146669028,1649,1636,1649,1635,12596
20250429,144900,4125973009,1635,1643,1655,1635,36656
20250429,144800,4065724712,1643,1635,1644,1630,25537
20250429,144700,4023971681,1636,1630,1637,1630,9707
20250429,144600,4008109640,1636,1634,1641,1624,37669
20250429,144500,3946607556,1634,1622,1644,1620,52016
20250429,144400,3861779754,1620,1640,1654,1620,81463
20250429,144300,3728529626,1634,1657,1657,1600,93296
20250429,144200,3576055632,1658,1666,1678,1631,55671
20250429,144100,3484319011,1711,1626,1711,1613,121930
20250429,144000,3284034798,1626,1717,1717,1580,332095
20250429,143900,2737815793,1718,1724,1725,1718,10840
20250429,143800,2719160351,1724,1724,1724,1723,1058
20250429,143700,2717336414,1724,1719,1724,1719,904
20250429,143600,2715781580,1719,1722,1725,1715,21752
20250429,143500,2678456940,1726,1726,1726,1722,3005
20250429,143400,2673282310,1727,1727,1728,1719,22302
20250429,143300,2634831527,1728,1728,1729,1728,2490
20250429,143200,2630526955,1727,1727,1727,1727,40
20250429,143100,2630457875,1729,1730,1730,1729,272
20250429,143000,2629987316,1730,1729,1730,1727,1896
20250429,142900,2626708535,1729,1730,1730,1729,2
20250429,142800,2626705076,1730,1728,1731,1727,418
20250429,142700,2625982696,1729,1729,1729,1729,1384
20250429,142600,2623589760,1729,1729,1730,1729,1906
20250429,142500,2620294199,1729,1730,1730,1729,1239
20250429,142400,2618151967,1730,1727,1730,1725,3138
20250429,142300,2612730429,1727,1727,1727,1727,301
20250429,142200,2612210602,1727,1727,1727,1727,132
20250429,142100,2611982638,1728,1726,1728,1726,1682
20250429,142000,2609079380,1726,1729,1729,1726,654
20250429,141900,2607949162,1730,1730,1731,1730,91
20250429,141800,2607791731,1730,1731,1731,1730,371
20250429,141700,2607149853,1730,1736,1744,1730,2745
20250429,141600,2602387001,1725,1737,1737,1725,12103
20250429,141500,2581463337,1739,1731,1745,1731,2774
20250429,141400,2576638137,1731,1730,1740,1730,4939
20250429,141300,2568077904,1728,1726,1730,1726,3655
20250429,141200,2561762543,1725,1720,1725,1720,878
20250429,141100,2560251963,1720,1720,1720,1720,873
20250429,141000,2558750403,1720,1724,1727,1720,2000
20250429,140900,2555305391,1724,1723,1724,1723,2421
20250429,140800,2551131716,1723,1723,1723,1723,156
20250429,140700,2550862928,1723,1720,1724,1720,385
20250429,140600,2550199725,1720,1725,1725,1720,3074
20250429,140500,2544901697,1724,1724,1724,1724,70
20250429,140400,2544781017,1724,1725,1727,1723,998
20250429,140300,2543060668,1725,1728,1728,1725,883
20250429,140200,2541536683,1730,1721,1731,1721,10066
20250429,140100,2524153060,1722,1721,1722,1721,545
20250429,140000,2523215102,1721,1722,1722,1721,65
20250429,135900,2523103196,1721,1721,1722,1720,1063
20250429,135800,2521273777,1721,1723,1723,1721,728
20250429,135700,2520020170,1723,1724,1725,1723,242
20250429,135600,2519602990,1724,1720,1724,1720,3322
20250429,135500,2513885970,1719,1720,1720,1719,32
20250429,135400,2513830960,1720,1720,1720,1718,2149
20250429,135300,2510136170,1720,1724,1724,1719,885
20250429,135200,2508611659,1725,1719,1725,1717,6121
20250429,135100,2498063984,1717,1719,1722,1717,3515
20250429,135000,2492022645,1716,1722,1722,1716,2661
20250429,134900,2487451601,1723,1726,1727,1723,6670
20250429,134800,2475938139,1726,1722,1726,1720,1064
20250429,134700,2474107519,1721,1727,1727,1721,546
20250429,134600,2473167658,1728,1724,1728,1724,2352
20250429,134500,2469103845,1724,1719,1724,1719,9097
20250429,134400,2453437411,1718,1720,1720,1718,2
20250429,134300,2453433973,1718,1717,1718,1717,1365
20250429,134200,2451089238,1717,1717,1717,1716,7694
20250429,134100,2437879097,1717,1712,1717,1711,2159
20250429,134000,2434180647,1711,1711,1712,1711,139
20250429,133900,2433942817,1711,1710,1711,1710,78
20250429,133800,2433809419,1710,1711,1711,1710,65
20250429,133700,2433698252,1711,1711,1712,1711,1346
20250429,133600,2431395134,1711,1712,1712,1711,1315
20250429,133500,2429144735,1711,1711,1711,1711,565
20250429,133400,2428178020,1711,1712,1712,1710,4447
20250429,133300,2420569086,1713,1713,1713,1713,107
20250429,133200,2420385795,1711,1713,1713,1711,14
20250429,133100,2420361821,1711,1714,1714,1711,284
20250429,133000,2419875411,1716,1712,1716,1711,1706
20250429,132900,2416953316,1715,1714,1717,1708,13027
20250429,132800,2394655411,1713,1713,1714,1713,192
20250429,132700,2394326354,1712,1711,1712,1710,3047
20250429,132600,2389112118,1712,1711,1712,1711,1343
20250429,132500,2386814244,1711,1711,1711,1710,864
20250429,132400,2385336423,1712,1710,1712,1710,2583
20250429,132300,2380919384,1710,1710,1712,1707,2114
20250429,132200,2377304237,1708,1706,1708,1706,5913
20250429,132100,2367216531,1708,1710,1710,1706,3283
20250429,132000,2361605950,1708,1704,1710,1703,2299
20250429,131900,2357684059,1703,1708,1713,1700,26523
20250429,131800,2312447296,1709,1711,1711,1709,5345
20250429,131700,2303309851,1710,1714,1714,1710,1342
20250429,131600,2301013975,1714,1713,1714,1712,9157
20250429,131500,2285328893,1713,1714,1714,1713,1609
20250429,131400,2282572645,1714,1720,1720,1713,14171
20250429,131300,2258264067,1721,1721,1721,1721,645
20250429,131200,2257154022,1720,1719,1720,1719,231
20250429,131100,2256756731,1718,1718,1718,1718,660
20250429,131000,2255622851,1719,1721,1721,1718,2771
20250429,130900,2250858739,1720,1723,1723,1720,3022
20250429,130800,2245656481,1725,1723,1725,1722,1501
20250429,130700,2243071085,1722,1722,1722,1722,800
20250429,130600,2241693485,1722,1727,1728,1720,27030
20250429,130500,2195148565,1726,1724,1726,1724,670
20250429,130400,2193993360,1723,1724,1724,1723,317
20250429,130300,2193447131,1723,1724,1724,1723,760
20250429,130200,2192136929,1724,1724,1724,1724,284
20250429,130100,2191647313,1725,1727,1727,1725,788
20250429,130000,2190287230,1728,1727,1728,1727,595
20250429,125900,2189259664,1727,1730,1730,1727,5739
20250429,125800,2179346983,1728,1727,1731,1727,3938
20250429,125700,2172538716,1727,1727,1727,1727,0
20250429,125600,2172538716,1727,1723,1727,1723,2871
20250429,125500,2167589788,1722,1729,1729,1720,23578
20250429,125400,2126977480,1729,1737,1737,1725,14190
20250429,125300,2102434172,1736,1744,1744,1736,6391
20250429,125200,2091307126,1744,1744,1744,1744,296
20250429,125100,2090790902,1744,1744,1744,1744,798
20250429,125000,2089399190,1744,1736,1744,1735,7960
20250429,124900,2075553935,1739,1737,1739,1737,2970
20250429,124800,2070390571,1736,1736,1736,1736,106
20250429,124700,2070206555,1735,1737,1737,1735,10475
20250429,124600,2052031452,1738,1738,1738,1737,492
20250429,124500,2051176373,1738,1737,1738,1737,331
20250429,124400,2050601195,1737,1736,1737,1736,786
20250429,124300,2049236242,1736,1737,1737,1736,32
20250429,124200,2049180680,1737,1737,1737,1735,1221
20250429,124100,2047061003,1737,1737,1737,1736,1337
20250429,124000,2044738985,1738,1738,1738,1738,7500
20250429,123900,2031703985,1738,1738,1738,1738,575
20250429,123800,2030704635,1738,1738,1739,1736,1571
20250429,123700,2027974935,1738,1738,1740,1738,1237
20250429,123600,2025823991,1737,1736,1737,1736,4507
20250429,123500,2017995520,1736,1736,1737,1736,2445
20250429,123400,2013750885,1736,1733,1736,1733,2840
20250429,123300,2008826165,1736,1736,1736,1733,2452
20250429,123200,2004574983,1736,1736,1736,1736,2
20250429,123100,2004571511,1736,1735,1736,1731,1753
20250429,123000,2001528544,1735,1734,1735,1729,20958
20250429,122900,1965265943,1735,1734,1735,1734,356
20250429,122800,1964648398,1735,1734,1735,1734,1210
20250429,122700,1962550199,1734,1733,1734,1733,60
20250429,122600,1962446169,1733,1732,1733,1732,32
20250429,122500,1962390739,1734,1731,1734,1731,804
20250429,122400,1960998337,1730,1731,1731,1730,1500
20250429,122300,1958403037,1734,1731,1734,1731,153
20250429,122200,1958138188,1734,1734,1734,1734,45
20250429,122100,1958060158,1735,1729,1735,1729,4052
20250429,122000,1951049799,1728,1736,1736,1727,5737
20250429,121900,1941128289,1736,1737,1737,1736,1076
20250429,121800,1939259527,1738,1739,1741,1736,6424
20250429,121700,1928091255,1741,1739,1741,1739,352
20250429,121600,1927478463,1739,1735,1739,1735,358
20250429,121500,1926856784,1738,1740,1740,1730,13830
20250429,121400,1902858295,1739,1741,1741,1739,2153
20250429,121300,1899112840,1742,1744,1744,1742,1934
20250429,121200,1895742032,1744,1742,1744,1742,540
20250429,121100,1894800821,1742,1741,1742,1741,2399
20250429,121000,1890624112,1742,1743,1743,1742,3750
20250429,120900,1884091290,1743,1744,1744,1743,2897
20250429,120800,1879040042,1744,1743,1745,1743,662
20250429,120700,1877885596,1743,1743,1743,1743,943
20250429,120600,1876241947,1743,1746,1746,1743,3767
20250429,120500,1869671891,1746,1746,1746,1745,1096
20250429,120400,1867758641,1747,1748,1748,1747,2605
20250429,120300,1863207155,1748,1748,1748,1747,1575
20250429,120200,1860454056,1748,1749,1749,1747,7017
20250429,120100,1848190834,1749,1752,1752,1749,5249
20250429,120000,1839008808,1752,1751,1752,1750,7833
20250429,115900,1825294465,1749,1748,1751,1748,2153
20250429,115800,1821527660,1747,1750,1751,1747,6292
20250429,115700,1810518651,1750,1747,1751,1747,6551
20250429,115600,1799057120,1747,1745,1747,1745,654
20250429,115500,1797914775,1744,1746,1746,1744,5350
20250429,115400,1788579628,1746,1745,1746,1745,3066
20250429,115300,1783226952,1745,1746,1746,1744,5007
20250429,115200,1774489133,1746,1747,1747,1746,3511
20250429,115100,1768356422,1747,1746,1747,1745,524
20250429,115000,1767441455,1746,1744,1746,1744,543
20250429,114900,1766493433,1747,1747,1750,1745,7319
20250429,114800,1753688420,1747,1742,1751,1742,30050
20250429,114700,1701214398,1742,1739,1742,1739,1882
20250429,114600,1697937599,1740,1740,1741,1740,328
20250429,114500,1697366628,1740,1740,1741,1740,440
20250429,114400,1696600977,1740,1741,1741,1740,2316
20250429,114300,1692568824,1742,1741,1742,1741,1740
20250429,114200,1689538402,1741,1740,1743,1740,3608
20250429,114100,1683257065,1738,1738,1740,1738,5983
20250429,114000,1672854421,1738,1732,1738,1731,16596
20250429,113900,1644055114,1732,1732,1732,1732,200
20250429,113800,1643708714,1733,1734,1734,1733,2521
20250429,113700,1639339125,1734,1734,1734,1734,207
20250429,113600,1638980187,1735,1734,1735,1733,43
20250429,113500,1638905622,1733,1732,1733,1731,1378
20250429,113400,1636518401,1732,1733,1733,1732,445
20250429,113300,1635747244,1735,1735,1735,1735,6
20250429,113200,1635736834,1735,1735,1735,1733,3218
20250429,113100,1630158586,1736,1736,1736,1736,1801
20250429,113000,1627032050,1735,1735,1735,1735,1102
20250429,112900,1625120080,1735,1735,1735,1735,300
20250429,112800,1624599580,1735,1735,1736,1735,491
20250429,112700,1623747405,1733,1733,1733,1733,410
20250429,112600,1623036875,1735,1734,1735,1734,5472
20250429,112500,1613545462,1735,1734,1735,1734,2703
20250429,112400,1608856752,1734,1734,1734,1733,34
20250429,112300,1608797817,1733,1733,1734,1730,3735
20250429,112200,1602332764,1734,1734,1735,1733,1067
20250429,112100,1600483268,1735,1734,1735,1733,3422
20250429,112000,1594549579,1735,1735,1735,1734,1139
20250429,111900,1592573550,1735,1735,1735,1734,561
20250429,111800,1591600762,1735,1734,1735,1734,77
20250429,111700,1591467222,1735,1734,1735,1734,23
20250429,111600,1591427327,1735,1734,1735,1734,369
20250429,111500,1590787458,1734,1734,1735,1733,3950
20250429,111400,1583936992,1734,1734,1735,1734,1274
20250429,111300,1581727819,1734,1735,1735,1734,367
20250429,111200,1581091300,1734,1734,1734,1734,1053
20250429,111100,1579265398,1734,1733,1734,1733,772
20250429,111000,1577926768,1733,1732,1734,1732,1455
20250429,110900,1575406082,1730,1733,1733,1730,6072
20250429,110800,1564899687,1732,1732,1733,1732,413
20250429,110700,1564184033,1733,1731,1733,1731,3043
20250429,110600,1558913631,1730,1730,1730,1730,1328
20250429,110500,1556616191,1730,1731,1731,1730,797
20250429,110400,1555237138,1732,1734,1735,1731,10924
20250429,110300,1536308543,1735,1739,1740,1735,4918
20250429,110200,1527771927,1739,1737,1740,1737,3756
20250429,110100,1521241787,1738,1737,1738,1737,837
20250429,110000,1519787442,1737,1737,1738,1736,2875
20250429,105900,1514794650,1738,1737,1738,1737,1925
20250429,105800,1511450775,1736,1736,1736,1736,100
20250429,105700,1511277175,1737,1737,1737,1736,2544
20250429,105600,1506858397,1737,1735,1737,1735,2104
20250429,105500,1503206520,1736,1737,1737,1736,10
20250429,105400,1503189155,1737,1736,1737,1735,1759
20250429,105300,1500135805,1737,1737,1737,1736,1011
20250429,105200,1498380201,1737,1737,1738,1736,9459
20250429,105100,1481950786,1737,1736,1737,1735,1969
20250429,105000,1478532939,1738,1737,1738,1736,1987
20250429,104900,1475083157,1737,1734,1737,1734,2799
20250429,104800,1470228796,1735,1737,1737,1733,5574
20250429,104700,1460557510,1737,1736,1738,1735,5747
20250429,104600,1450576586,1736,1731,1736,1731,6968
20250429,104500,1438495537,1730,1732,1732,1730,970
20250429,104400,1436817145,1733,1731,1734,1731,2353
20250429,104300,1432739483,1730,1728,1730,1728,503
20250429,104200,1431870143,1728,1728,1729,1725,1076
20250429,104100,1430011466,1728,1725,1728,1723,8010
20250429,104000,1416194091,1726,1726,1728,1725,1167
20250429,103900,1414180826,1727,1725,1727,1725,1149
20250429,103800,1412198789,1724,1725,1728,1724,3991
20250429,103700,1405318163,1725,1727,1727,1725,4710
20250429,103600,1397192069,1728,1728,1728,1727,1173
20250429,103500,1395165262,1728,1730,1730,1727,5218
20250429,103400,1386145932,1730,1733,1733,1730,3046
20250429,103300,1380872737,1733,1735,1735,1733,1981
20250429,103200,1377437156,1736,1735,1736,1735,1490
20250429,103100,1374851823,1735,1732,1736,1732,11758
20250429,103000,1354454758,1732,1731,1733,1728,25294
20250429,102900,1310738863,1732,1732,1733,1731,4032
20250429,102800,1303752708,1732,1734,1734,1730,1265
20250429,102700,1301561290,1734,1731,1734,1731,10370
20250429,102600,1283600430,1730,1732,1732,1730,891
20250429,102500,1282058008,1729,1732,1732,1729,192
20250429,102400,1281725719,1732,1727,1732,1727,6636
20250429,102300,1270237877,1727,1728,1728,1726,397
20250429,102200,1269552111,1729,1725,1729,1725,2610
20250429,102100,1265044153,1725,1725,1725,1724,1666
20250429,102000,1262170676,1725,1724,1725,1724,346
20250429,101900,1261573888,1724,1724,1724,1724,696
20250429,101800,1260373984,1724,1724,1724,1724,1376
20250429,101700,1258001760,1724,1724,1724,1723,504
20250429,101600,1257132920,1724,1726,1726,1724,4606
20250429,101500,1249184677,1726,1731,1731,1726,2219
20250429,101400,1245354193,1727,1726,1732,1726,9035
20250429,101300,1229732919,1731,1728,1731,1726,1590
20250429,101200,1226988033,1727,1730,1732,1727,9265
20250429,101100,1210950984,1730,1727,1730,1726,3868
20250429,101000,1204267211,1727,1730,1730,1727,12108
20250429,100900,1183322477,1730,1734,1737,1730,4323
20250429,100800,1175829418,1738,1740,1742,1735,11599
20250429,100700,1155661595,1741,1722,1741,1722,11969
20250429,100600,1134937411,1720,1724,1724,1720,4004
20250429,100500,1128044696,1723,1723,1723,1722,462
20250429,100400,1127248870,1722,1722,1722,1722,308
20250429,100300,1126718494,1722,1722,1722,1722,20
20250429,100200,1126684054,1722,1721,1722,1719,785
20250429,100100,1125333594,1720,1721,1721,1719,2186
20250429,100000,1121573186,1721,1721,1721,1721,1
20250429,095900,1121571465,1721,1722,1722,1721,3376
20250429,095800,1115760511,1722,1728,1728,1720,4137
20250429,095700,1108636332,1728,1738,1741,1722,34467
20250429,095600,1048919095,1737,1727,1737,1723,11357
20250429,095500,1029256003,1726,1724,1727,1722,4134
20250429,095400,1022129799,1724,1723,1725,1723,2347
20250429,095300,1018084421,1723,1718,1723,1718,4750
20250429,095200,1009909018,1718,1721,1721,1718,5479
20250429,095100,1000486461,1721,1710,1721,1710,17882
20250429,095000,969798933,1709,1709,1709,1709,1771
20250429,094900,966772294,1709,1710,1711,1709,758
20250429,094800,965476121,1710,1709,1710,1709,238
20250429,094700,965069207,1710,1708,1711,1707,3217
20250429,094600,959570908,1708,1706,1708,1706,2588
20250429,094500,955153400,1706,1706,1709,1706,2410
20250429,094400,951041937,1706,1702,1709,1702,11863
20250429,094300,930813425,1701,1694,1701,1694,11979
20250429,094200,910475797,1695,1692,1695,1692,1018
20250429,094100,908752776,1693,1691,1694,1690,1375
20250429,094000,906428280,1691,1691,1695,1690,3488
20250429,093900,900530508,1692,1696,1696,1691,2451
20250429,093800,896376115,1696,1693,1696,1693,23753
20250429,093700,856115126,1693,1683,1693,1683,24674
20250429,093600,814464222,1683,1682,1684,1681,6972
20250429,093500,802737372,1681,1686,1687,1681,17593
20250429,093400,773105987,1687,1687,1687,1686,3514
20250429,093300,767179169,1687,1686,1687,1686,4175
20250429,093200,760137066,1686,1689,1689,1686,2759
20250429,093100,755481191,1689,1689,1689,1689,2349
20250429,093000,751513730,1688,1688,1690,1688,1565
20250429,092900,748869306,1688,1685,1688,1685,3503
20250429,092800,742964350,1685,1685,1686,1685,6308
20250429,092700,732335362,1686,1690,1691,1685,5702
20250429,092600,722723956,1690,1689,1693,1687,2756
20250429,092500,718069483,1689,1693,1695,1689,10266
20250429,092400,700697949,1691,1690,1691,1690,4303
20250429,092300,693423303,1690,1695,1695,1690,1491
20250429,092200,690902753,1695,1696,1697,1694,2819
20250429,092100,686124155,1696,1698,1699,1696,3281
20250429,092000,680556128,1698,1690,1699,1688,22072
20250429,091900,643210532,1690,1687,1690,1684,16924
20250429,091800,614662152,1687,1681,1690,1681,110895
20250429,091700,427897205,1681,1685,1685,1681,9602
20250429,091600,411740314,1685,1687,1689,1681,23206
20250429,091500,372666100,1686,1693,1693,1686,8086
20250429,091400,359003462,1695,1696,1697,1691,6174
20250429,091300,348545252,1695,1694,1697,1690,2963
20250429,091200,343524345,1695,1687,1695,1686,9476
20250429,091100,327540812,1686,1702,1702,1686,28464
20250429,091000,279366526,1699,1704,1704,1698,11384
20250429,090900,259996962,1704,1699,1705,1699,4328
20250429,090800,252626137,1700,1701,1701,1698,25170
20250429,090700,209846769,1700,1707,1707,1698,14144
20250429,090600,185783152,1706,1707,1710,1706,7192
20250429,090500,173505333,1707,1712,1713,1706,1328
20250429,090400,171237151,1705,1717,1717,1705,4415
20250429,090300,163686279,1717,1711,1717,1705,1864
20250429,090200,160495071,1711,1718,1719,1711,8039
20250429,090100,146714684,1718,1701,1720,1701,12487
20250429,090000,125323550,1701,1710,1713,1700,71199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182700 4836920333 1657 1657 1657 1657 33522
3 20250429 182600 4836920333 1657 1657 1657 1657 0
4 20250429 182500 4836920333 1657 1657 1657 1657 0
5 20250429 182400 4836920333 1657 1657 1657 1657 0
6 20250429 182300 4836920333 1657 1657 1657 1657 0
7 20250429 182200 4836920333 1657 1657 1657 1657 0
8 20250429 182100 4836920333 1657 1657 1657 1657 0
9 20250429 182000 4836920333 1657 1657 1657 1657 0
10 20250429 181900 4836920333 1657 1657 1657 1657 0
11 20250429 181800 4836920333 1657 1657 1657 1657 0
12 20250429 181700 4836920333 1657 1657 1657 1657 0
13 20250429 181600 4836920333 1657 1657 1657 1657 0
14 20250429 181500 4836920333 1657 1657 1657 1657 0
15 20250429 181400 4836920333 1657 1657 1657 1657 0
16 20250429 181300 4836920333 1657 1657 1657 1657 0
17 20250429 181200 4836920333 1657 1657 1657 1657 0
18 20250429 181100 4836920333 1657 1657 1657 1657 0
19 20250429 181000 4836920333 1657 1657 1657 1657 0
20 20250429 180900 4836920333 1657 1657 1657 1657 0
21 20250429 180800 4836920333 1657 1657 1657 1657 0
22 20250429 180700 4836920333 1657 1657 1657 1657 0
23 20250429 180600 4836920333 1657 1657 1657 1657 0
24 20250429 180500 4836920333 1657 1657 1657 1657 0
25 20250429 180400 4836920333 1657 1657 1657 1657 0
26 20250429 180300 4836920333 1657 1657 1657 1657 0
27 20250429 180200 4836920333 1657 1657 1657 1657 0
28 20250429 180100 4836920333 1657 1657 1657 1657 0
29 20250429 180000 4836920333 1657 1657 1657 1657 0
30 20250429 175900 4836920333 1657 1657 1657 1657 0
31 20250429 175800 4836920333 1657 1657 1657 1657 0
32 20250429 175700 4836920333 1657 1657 1657 1657 33522
33 20250429 175600 4836920333 1657 1657 1657 1657 0
34 20250429 175500 4836920333 1657 1657 1657 1657 0
35 20250429 175400 4836920333 1657 1657 1657 1657 0
36 20250429 175300 4836920333 1657 1657 1657 1657 0
37 20250429 175200 4836920333 1657 1657 1657 1657 0
38 20250429 175100 4836920333 1657 1657 1657 1657 0
39 20250429 175000 4836920333 1657 1657 1657 1657 0
40 20250429 174900 4836920333 1657 1657 1657 1657 0
41 20250429 174800 4836920333 1657 1657 1657 1657 0
42 20250429 174700 4836920333 1657 1657 1657 1657 0
43 20250429 174600 4836920333 1657 1657 1657 1657 0
44 20250429 174500 4836920333 1657 1657 1657 1657 0
45 20250429 174400 4836920333 1657 1657 1657 1657 0
46 20250429 174300 4836920333 1657 1657 1657 1657 0
47 20250429 174200 4836920333 1657 1657 1657 1657 0
48 20250429 174100 4836920333 1657 1657 1657 1657 0
49 20250429 174000 4836920333 1657 1657 1657 1657 0
50 20250429 173900 4836920333 1657 1657 1657 1657 0
51 20250429 173800 4836920333 1657 1657 1657 1657 0
52 20250429 173700 4836920333 1657 1657 1657 1657 0
53 20250429 173600 4836920333 1657 1657 1657 1657 0
54 20250429 173500 4836920333 1657 1657 1657 1657 0
55 20250429 173400 4836920333 1657 1657 1657 1657 0
56 20250429 173300 4836920333 1657 1657 1657 1657 0
57 20250429 173200 4836920333 1657 1657 1657 1657 0
58 20250429 173100 4836920333 1657 1657 1657 1657 0
59 20250429 173000 4836920333 1657 1657 1657 1657 0
60 20250429 172900 4836920333 1657 1657 1657 1657 0
61 20250429 172800 4836920333 1657 1657 1657 1657 0
62 20250429 172700 4836920333 1657 1657 1657 1657 33522
63 20250429 172600 4836920333 1657 1657 1657 1657 0
64 20250429 172500 4836920333 1657 1657 1657 1657 0
65 20250429 172400 4836920333 1657 1657 1657 1657 0
66 20250429 172300 4836920333 1657 1657 1657 1657 0
67 20250429 172200 4836920333 1657 1657 1657 1657 0
68 20250429 172100 4836920333 1657 1657 1657 1657 0
69 20250429 172000 4836920333 1657 1657 1657 1657 0
70 20250429 171900 4836920333 1657 1657 1657 1657 0
71 20250429 171800 4836920333 1657 1657 1657 1657 0
72 20250429 171700 4836920333 1657 1657 1657 1657 0
73 20250429 171600 4836920333 1657 1657 1657 1657 0
74 20250429 171500 4836920333 1657 1657 1657 1657 0
75 20250429 171400 4836920333 1657 1657 1657 1657 0
76 20250429 171300 4836920333 1657 1657 1657 1657 0
77 20250429 171200 4836920333 1657 1657 1657 1657 0
78 20250429 171100 4836920333 1657 1657 1657 1657 0
79 20250429 171000 4836920333 1657 1657 1657 1657 0
80 20250429 170900 4836920333 1657 1657 1657 1657 0
81 20250429 170800 4836920333 1657 1657 1657 1657 0
82 20250429 170700 4836920333 1657 1657 1657 1657 0
83 20250429 170600 4836920333 1657 1657 1657 1657 0
84 20250429 170500 4836920333 1657 1657 1657 1657 0
85 20250429 170400 4836920333 1657 1657 1657 1657 0
86 20250429 170300 4836920333 1657 1657 1657 1657 0
87 20250429 170200 4836920333 1657 1657 1657 1657 0
88 20250429 170100 4836920333 1657 1657 1657 1657 0
89 20250429 170000 4836920333 1657 1657 1657 1657 0
90 20250429 165900 4836920333 1657 1657 1657 1657 0
91 20250429 165800 4836920333 1657 1657 1657 1657 0
92 20250429 165700 4836920333 1657 1657 1657 1657 33522
93 20250429 165600 4836920333 1657 1657 1657 1657 0
94 20250429 165500 4836920333 1657 1657 1657 1657 0
95 20250429 165400 4836920333 1657 1657 1657 1657 0
96 20250429 165300 4836920333 1657 1657 1657 1657 0
97 20250429 165200 4836920333 1657 1657 1657 1657 0
98 20250429 165100 4836920333 1657 1657 1657 1657 0
99 20250429 165000 4836920333 1657 1657 1657 1657 0
100 20250429 164900 4836920333 1657 1657 1657 1657 0
101 20250429 164800 4836920333 1657 1657 1657 1657 0
102 20250429 164700 4836920333 1657 1657 1657 1657 0
103 20250429 164600 4836920333 1657 1657 1657 1657 0
104 20250429 164500 4836920333 1657 1657 1657 1657 0
105 20250429 164400 4836920333 1657 1657 1657 1657 0
106 20250429 164300 4836920333 1657 1657 1657 1657 0
107 20250429 164200 4836920333 1657 1657 1657 1657 0
108 20250429 164100 4836920333 1657 1657 1657 1657 0
109 20250429 164000 4836920333 1657 1657 1657 1657 0
110 20250429 163900 4836920333 1657 1657 1657 1657 0
111 20250429 163800 4836920333 1657 1657 1657 1657 0
112 20250429 163700 4836920333 1657 1657 1657 1657 0
113 20250429 163600 4836920333 1657 1657 1657 1657 0
114 20250429 163500 4836920333 1657 1657 1657 1657 0
115 20250429 163400 4836920333 1657 1657 1657 1657 0
116 20250429 163300 4836920333 1657 1657 1657 1657 0
117 20250429 163200 4836920333 1657 1657 1657 1657 0
118 20250429 163100 4836920333 1657 1657 1657 1657 0
119 20250429 163000 4836920333 1657 1657 1657 1657 0
120 20250429 162900 4836920333 1657 1657 1657 1657 0
121 20250429 162800 4836920333 1657 1657 1657 1657 0
122 20250429 162700 4836920333 1657 1657 1657 1657 33522
123 20250429 162600 4836920333 1657 1657 1657 1657 0
124 20250429 162500 4836920333 1657 1657 1657 1657 0
125 20250429 162400 4836920333 1657 1657 1657 1657 0
126 20250429 162300 4836920333 1657 1657 1657 1657 0
127 20250429 162200 4836920333 1657 1657 1657 1657 0
128 20250429 162100 4836920333 1657 1657 1657 1657 0
129 20250429 162000 4836920333 1657 1657 1657 1657 0
130 20250429 161900 4836920333 1657 1657 1657 1657 0
131 20250429 161800 4836920333 1657 1657 1657 1657 0
132 20250429 161700 4836920333 1657 1657 1657 1657 0
133 20250429 161600 4836920333 1657 1657 1657 1657 0
134 20250429 161500 4836920333 1657 1657 1657 1657 0
135 20250429 161400 4836920333 1657 1657 1657 1657 0
136 20250429 161300 4836920333 1657 1657 1657 1657 0
137 20250429 161200 4836920333 1657 1657 1657 1657 0
138 20250429 161100 4836920333 1657 1657 1657 1657 0
139 20250429 161000 4836920333 1657 1657 1657 1657 0
140 20250429 160900 4836920333 1657 1657 1657 1657 0
141 20250429 160800 4836920333 1657 1657 1657 1657 0
142 20250429 160700 4836920333 1657 1657 1657 1657 0
143 20250429 160600 4836920333 1657 1657 1657 1657 0
144 20250429 160500 4836920333 1657 1657 1657 1657 0
145 20250429 160400 4836920333 1657 1657 1657 1657 0
146 20250429 160300 4836920333 1657 1657 1657 1657 0
147 20250429 160200 4836920333 1657 1657 1657 1657 0
148 20250429 160100 4836920333 1657 1657 1657 1657 0
149 20250429 160000 4836920333 1657 1657 1657 1657 0
150 20250429 155900 4836920333 1657 1657 1657 1657 0
151 20250429 155800 4836920333 1657 1657 1657 1657 0
152 20250429 155700 4836920333 1657 1657 1657 1657 33522
153 20250429 155600 4836920333 1657 1657 1657 1657 0
154 20250429 155500 4836920333 1657 1657 1657 1657 0
155 20250429 155400 4836920333 1657 1657 1657 1657 0
156 20250429 155300 4836920333 1657 1657 1657 1657 0
157 20250429 155200 4836920333 1657 1657 1657 1657 0
158 20250429 155100 4836920333 1657 1657 1657 1657 0
159 20250429 155000 4836920333 1657 1657 1657 1657 0
160 20250429 154900 4836920333 1657 1657 1657 1657 0
161 20250429 154800 4836920333 1657 1657 1657 1657 0
162 20250429 154700 4836920333 1657 1657 1657 1657 0
163 20250429 154600 4836920333 1657 1657 1657 1657 0
164 20250429 154500 4836920333 1657 1657 1657 1657 0
165 20250429 154400 4836920333 1657 1657 1657 1657 0
166 20250429 154300 4836920333 1657 1657 1657 1657 0
167 20250429 154200 4836920333 1657 1657 1657 1657 0
168 20250429 154100 4836920333 1657 1657 1657 1657 0
169 20250429 154000 4836920333 1657 1657 1657 1657 0
170 20250429 153900 4836920333 1657 1657 1657 1657 0
171 20250429 153800 4836920333 1657 1657 1657 1657 0
172 20250429 153700 4836920333 1657 1657 1657 1657 0
173 20250429 153600 4836920333 1657 1657 1657 1657 0
174 20250429 153500 4836920333 1657 1657 1657 1657 0
175 20250429 153400 4836920333 1657 1657 1657 1657 0
176 20250429 153300 4836920333 1657 1657 1657 1657 0
177 20250429 153200 4836920333 1657 1657 1657 1657 0
178 20250429 153100 4836920333 1657 1657 1657 1657 0
179 20250429 153000 4836920333 1657 1657 1657 1657 33522
180 20250429 152900 4781374379 1653 1653 1653 1653 0
181 20250429 152800 4781374379 1653 1653 1653 1653 0
182 20250429 152700 4781374379 1653 1653 1653 1653 0
183 20250429 152600 4781374379 1653 1653 1653 1653 0
184 20250429 152500 4781374379 1653 1653 1653 1653 0
185 20250429 152400 4781374379 1653 1653 1653 1653 0
186 20250429 152300 4781374379 1653 1653 1653 1653 0
187 20250429 152200 4781374379 1653 1653 1653 1653 0
188 20250429 152100 4781374379 1653 1653 1653 1653 0
189 20250429 152000 4781374379 1653 1653 1653 1653 0
190 20250429 151900 4781374379 1653 1654 1654 1646 4618
191 20250429 151800 4773743778 1654 1657 1658 1648 20935
192 20250429 151700 4739178306 1658 1661 1662 1657 5328
193 20250429 151600 4730336604 1660 1664 1665 1650 30763
194 20250429 151500 4679375983 1664 1659 1665 1659 4745
195 20250429 151400 4671476551 1658 1661 1665 1658 12076
196 20250429 151300 4651426355 1661 1654 1666 1653 12962
197 20250429 151200 4629951751 1652 1654 1657 1652 5908
198 20250429 151100 4620184018 1655 1662 1665 1654 30740
199 20250429 151000 4569101122 1662 1666 1667 1662 14732
200 20250429 150900 4544569515 1666 1667 1667 1665 1946
201 20250429 150800 4541327926 1668 1665 1669 1660 30541
202 20250429 150700 4490575668 1665 1670 1672 1664 7675
203 20250429 150600 4477778841 1670 1678 1679 1670 9109
204 20250429 150500 4462500872 1678 1667 1678 1667 9405
205 20250429 150400 4446781744 1668 1665 1668 1664 4452
206 20250429 150300 4439368976 1665 1664 1670 1664 13267
207 20250429 150200 4417269807 1664 1656 1666 1654 14851
208 20250429 150100 4392613043 1654 1656 1658 1652 3710
209 20250429 150000 4386472243 1652 1648 1659 1648 16173
210 20250429 145900 4359767319 1648 1648 1650 1645 5221
211 20250429 145800 4351171184 1649 1652 1655 1649 5500
212 20250429 145700 4342088363 1652 1653 1659 1649 10953
213 20250429 145600 4323986936 1652 1659 1659 1651 18031
214 20250429 145500 4294113625 1660 1655 1664 1655 7437
215 20250429 145400 4281775540 1657 1665 1666 1654 14183
216 20250429 145300 4258244941 1665 1666 1666 1660 11807
217 20250429 145200 4238609992 1666 1661 1680 1655 23849
218 20250429 145100 4198958861 1660 1648 1660 1648 31662
219 20250429 145000 4146669028 1649 1636 1649 1635 12596
220 20250429 144900 4125973009 1635 1643 1655 1635 36656
221 20250429 144800 4065724712 1643 1635 1644 1630 25537
222 20250429 144700 4023971681 1636 1630 1637 1630 9707
223 20250429 144600 4008109640 1636 1634 1641 1624 37669
224 20250429 144500 3946607556 1634 1622 1644 1620 52016
225 20250429 144400 3861779754 1620 1640 1654 1620 81463
226 20250429 144300 3728529626 1634 1657 1657 1600 93296
227 20250429 144200 3576055632 1658 1666 1678 1631 55671
228 20250429 144100 3484319011 1711 1626 1711 1613 121930
229 20250429 144000 3284034798 1626 1717 1717 1580 332095
230 20250429 143900 2737815793 1718 1724 1725 1718 10840
231 20250429 143800 2719160351 1724 1724 1724 1723 1058
232 20250429 143700 2717336414 1724 1719 1724 1719 904
233 20250429 143600 2715781580 1719 1722 1725 1715 21752
234 20250429 143500 2678456940 1726 1726 1726 1722 3005
235 20250429 143400 2673282310 1727 1727 1728 1719 22302
236 20250429 143300 2634831527 1728 1728 1729 1728 2490
237 20250429 143200 2630526955 1727 1727 1727 1727 40
238 20250429 143100 2630457875 1729 1730 1730 1729 272
239 20250429 143000 2629987316 1730 1729 1730 1727 1896
240 20250429 142900 2626708535 1729 1730 1730 1729 2
241 20250429 142800 2626705076 1730 1728 1731 1727 418
242 20250429 142700 2625982696 1729 1729 1729 1729 1384
243 20250429 142600 2623589760 1729 1729 1730 1729 1906
244 20250429 142500 2620294199 1729 1730 1730 1729 1239
245 20250429 142400 2618151967 1730 1727 1730 1725 3138
246 20250429 142300 2612730429 1727 1727 1727 1727 301
247 20250429 142200 2612210602 1727 1727 1727 1727 132
248 20250429 142100 2611982638 1728 1726 1728 1726 1682
249 20250429 142000 2609079380 1726 1729 1729 1726 654
250 20250429 141900 2607949162 1730 1730 1731 1730 91
251 20250429 141800 2607791731 1730 1731 1731 1730 371
252 20250429 141700 2607149853 1730 1736 1744 1730 2745
253 20250429 141600 2602387001 1725 1737 1737 1725 12103
254 20250429 141500 2581463337 1739 1731 1745 1731 2774
255 20250429 141400 2576638137 1731 1730 1740 1730 4939
256 20250429 141300 2568077904 1728 1726 1730 1726 3655
257 20250429 141200 2561762543 1725 1720 1725 1720 878
258 20250429 141100 2560251963 1720 1720 1720 1720 873
259 20250429 141000 2558750403 1720 1724 1727 1720 2000
260 20250429 140900 2555305391 1724 1723 1724 1723 2421
261 20250429 140800 2551131716 1723 1723 1723 1723 156
262 20250429 140700 2550862928 1723 1720 1724 1720 385
263 20250429 140600 2550199725 1720 1725 1725 1720 3074
264 20250429 140500 2544901697 1724 1724 1724 1724 70
265 20250429 140400 2544781017 1724 1725 1727 1723 998
266 20250429 140300 2543060668 1725 1728 1728 1725 883
267 20250429 140200 2541536683 1730 1721 1731 1721 10066
268 20250429 140100 2524153060 1722 1721 1722 1721 545
269 20250429 140000 2523215102 1721 1722 1722 1721 65
270 20250429 135900 2523103196 1721 1721 1722 1720 1063
271 20250429 135800 2521273777 1721 1723 1723 1721 728
272 20250429 135700 2520020170 1723 1724 1725 1723 242
273 20250429 135600 2519602990 1724 1720 1724 1720 3322
274 20250429 135500 2513885970 1719 1720 1720 1719 32
275 20250429 135400 2513830960 1720 1720 1720 1718 2149
276 20250429 135300 2510136170 1720 1724 1724 1719 885
277 20250429 135200 2508611659 1725 1719 1725 1717 6121
278 20250429 135100 2498063984 1717 1719 1722 1717 3515
279 20250429 135000 2492022645 1716 1722 1722 1716 2661
280 20250429 134900 2487451601 1723 1726 1727 1723 6670
281 20250429 134800 2475938139 1726 1722 1726 1720 1064
282 20250429 134700 2474107519 1721 1727 1727 1721 546
283 20250429 134600 2473167658 1728 1724 1728 1724 2352
284 20250429 134500 2469103845 1724 1719 1724 1719 9097
285 20250429 134400 2453437411 1718 1720 1720 1718 2
286 20250429 134300 2453433973 1718 1717 1718 1717 1365
287 20250429 134200 2451089238 1717 1717 1717 1716 7694
288 20250429 134100 2437879097 1717 1712 1717 1711 2159
289 20250429 134000 2434180647 1711 1711 1712 1711 139
290 20250429 133900 2433942817 1711 1710 1711 1710 78
291 20250429 133800 2433809419 1710 1711 1711 1710 65
292 20250429 133700 2433698252 1711 1711 1712 1711 1346
293 20250429 133600 2431395134 1711 1712 1712 1711 1315
294 20250429 133500 2429144735 1711 1711 1711 1711 565
295 20250429 133400 2428178020 1711 1712 1712 1710 4447
296 20250429 133300 2420569086 1713 1713 1713 1713 107
297 20250429 133200 2420385795 1711 1713 1713 1711 14
298 20250429 133100 2420361821 1711 1714 1714 1711 284
299 20250429 133000 2419875411 1716 1712 1716 1711 1706
300 20250429 132900 2416953316 1715 1714 1717 1708 13027
301 20250429 132800 2394655411 1713 1713 1714 1713 192
302 20250429 132700 2394326354 1712 1711 1712 1710 3047
303 20250429 132600 2389112118 1712 1711 1712 1711 1343
304 20250429 132500 2386814244 1711 1711 1711 1710 864
305 20250429 132400 2385336423 1712 1710 1712 1710 2583
306 20250429 132300 2380919384 1710 1710 1712 1707 2114
307 20250429 132200 2377304237 1708 1706 1708 1706 5913
308 20250429 132100 2367216531 1708 1710 1710 1706 3283
309 20250429 132000 2361605950 1708 1704 1710 1703 2299
310 20250429 131900 2357684059 1703 1708 1713 1700 26523
311 20250429 131800 2312447296 1709 1711 1711 1709 5345
312 20250429 131700 2303309851 1710 1714 1714 1710 1342
313 20250429 131600 2301013975 1714 1713 1714 1712 9157
314 20250429 131500 2285328893 1713 1714 1714 1713 1609
315 20250429 131400 2282572645 1714 1720 1720 1713 14171
316 20250429 131300 2258264067 1721 1721 1721 1721 645
317 20250429 131200 2257154022 1720 1719 1720 1719 231
318 20250429 131100 2256756731 1718 1718 1718 1718 660
319 20250429 131000 2255622851 1719 1721 1721 1718 2771
320 20250429 130900 2250858739 1720 1723 1723 1720 3022
321 20250429 130800 2245656481 1725 1723 1725 1722 1501
322 20250429 130700 2243071085 1722 1722 1722 1722 800
323 20250429 130600 2241693485 1722 1727 1728 1720 27030
324 20250429 130500 2195148565 1726 1724 1726 1724 670
325 20250429 130400 2193993360 1723 1724 1724 1723 317
326 20250429 130300 2193447131 1723 1724 1724 1723 760
327 20250429 130200 2192136929 1724 1724 1724 1724 284
328 20250429 130100 2191647313 1725 1727 1727 1725 788
329 20250429 130000 2190287230 1728 1727 1728 1727 595
330 20250429 125900 2189259664 1727 1730 1730 1727 5739
331 20250429 125800 2179346983 1728 1727 1731 1727 3938
332 20250429 125700 2172538716 1727 1727 1727 1727 0
333 20250429 125600 2172538716 1727 1723 1727 1723 2871
334 20250429 125500 2167589788 1722 1729 1729 1720 23578
335 20250429 125400 2126977480 1729 1737 1737 1725 14190
336 20250429 125300 2102434172 1736 1744 1744 1736 6391
337 20250429 125200 2091307126 1744 1744 1744 1744 296
338 20250429 125100 2090790902 1744 1744 1744 1744 798
339 20250429 125000 2089399190 1744 1736 1744 1735 7960
340 20250429 124900 2075553935 1739 1737 1739 1737 2970
341 20250429 124800 2070390571 1736 1736 1736 1736 106
342 20250429 124700 2070206555 1735 1737 1737 1735 10475
343 20250429 124600 2052031452 1738 1738 1738 1737 492
344 20250429 124500 2051176373 1738 1737 1738 1737 331
345 20250429 124400 2050601195 1737 1736 1737 1736 786
346 20250429 124300 2049236242 1736 1737 1737 1736 32
347 20250429 124200 2049180680 1737 1737 1737 1735 1221
348 20250429 124100 2047061003 1737 1737 1737 1736 1337
349 20250429 124000 2044738985 1738 1738 1738 1738 7500
350 20250429 123900 2031703985 1738 1738 1738 1738 575
351 20250429 123800 2030704635 1738 1738 1739 1736 1571
352 20250429 123700 2027974935 1738 1738 1740 1738 1237
353 20250429 123600 2025823991 1737 1736 1737 1736 4507
354 20250429 123500 2017995520 1736 1736 1737 1736 2445
355 20250429 123400 2013750885 1736 1733 1736 1733 2840
356 20250429 123300 2008826165 1736 1736 1736 1733 2452
357 20250429 123200 2004574983 1736 1736 1736 1736 2
358 20250429 123100 2004571511 1736 1735 1736 1731 1753
359 20250429 123000 2001528544 1735 1734 1735 1729 20958
360 20250429 122900 1965265943 1735 1734 1735 1734 356
361 20250429 122800 1964648398 1735 1734 1735 1734 1210
362 20250429 122700 1962550199 1734 1733 1734 1733 60
363 20250429 122600 1962446169 1733 1732 1733 1732 32
364 20250429 122500 1962390739 1734 1731 1734 1731 804
365 20250429 122400 1960998337 1730 1731 1731 1730 1500
366 20250429 122300 1958403037 1734 1731 1734 1731 153
367 20250429 122200 1958138188 1734 1734 1734 1734 45
368 20250429 122100 1958060158 1735 1729 1735 1729 4052
369 20250429 122000 1951049799 1728 1736 1736 1727 5737
370 20250429 121900 1941128289 1736 1737 1737 1736 1076
371 20250429 121800 1939259527 1738 1739 1741 1736 6424
372 20250429 121700 1928091255 1741 1739 1741 1739 352
373 20250429 121600 1927478463 1739 1735 1739 1735 358
374 20250429 121500 1926856784 1738 1740 1740 1730 13830
375 20250429 121400 1902858295 1739 1741 1741 1739 2153
376 20250429 121300 1899112840 1742 1744 1744 1742 1934
377 20250429 121200 1895742032 1744 1742 1744 1742 540
378 20250429 121100 1894800821 1742 1741 1742 1741 2399
379 20250429 121000 1890624112 1742 1743 1743 1742 3750
380 20250429 120900 1884091290 1743 1744 1744 1743 2897
381 20250429 120800 1879040042 1744 1743 1745 1743 662
382 20250429 120700 1877885596 1743 1743 1743 1743 943
383 20250429 120600 1876241947 1743 1746 1746 1743 3767
384 20250429 120500 1869671891 1746 1746 1746 1745 1096
385 20250429 120400 1867758641 1747 1748 1748 1747 2605
386 20250429 120300 1863207155 1748 1748 1748 1747 1575
387 20250429 120200 1860454056 1748 1749 1749 1747 7017
388 20250429 120100 1848190834 1749 1752 1752 1749 5249
389 20250429 120000 1839008808 1752 1751 1752 1750 7833
390 20250429 115900 1825294465 1749 1748 1751 1748 2153
391 20250429 115800 1821527660 1747 1750 1751 1747 6292
392 20250429 115700 1810518651 1750 1747 1751 1747 6551
393 20250429 115600 1799057120 1747 1745 1747 1745 654
394 20250429 115500 1797914775 1744 1746 1746 1744 5350
395 20250429 115400 1788579628 1746 1745 1746 1745 3066
396 20250429 115300 1783226952 1745 1746 1746 1744 5007
397 20250429 115200 1774489133 1746 1747 1747 1746 3511
398 20250429 115100 1768356422 1747 1746 1747 1745 524
399 20250429 115000 1767441455 1746 1744 1746 1744 543
400 20250429 114900 1766493433 1747 1747 1750 1745 7319
401 20250429 114800 1753688420 1747 1742 1751 1742 30050
402 20250429 114700 1701214398 1742 1739 1742 1739 1882
403 20250429 114600 1697937599 1740 1740 1741 1740 328
404 20250429 114500 1697366628 1740 1740 1741 1740 440
405 20250429 114400 1696600977 1740 1741 1741 1740 2316
406 20250429 114300 1692568824 1742 1741 1742 1741 1740
407 20250429 114200 1689538402 1741 1740 1743 1740 3608
408 20250429 114100 1683257065 1738 1738 1740 1738 5983
409 20250429 114000 1672854421 1738 1732 1738 1731 16596
410 20250429 113900 1644055114 1732 1732 1732 1732 200
411 20250429 113800 1643708714 1733 1734 1734 1733 2521
412 20250429 113700 1639339125 1734 1734 1734 1734 207
413 20250429 113600 1638980187 1735 1734 1735 1733 43
414 20250429 113500 1638905622 1733 1732 1733 1731 1378
415 20250429 113400 1636518401 1732 1733 1733 1732 445
416 20250429 113300 1635747244 1735 1735 1735 1735 6
417 20250429 113200 1635736834 1735 1735 1735 1733 3218
418 20250429 113100 1630158586 1736 1736 1736 1736 1801
419 20250429 113000 1627032050 1735 1735 1735 1735 1102
420 20250429 112900 1625120080 1735 1735 1735 1735 300
421 20250429 112800 1624599580 1735 1735 1736 1735 491
422 20250429 112700 1623747405 1733 1733 1733 1733 410
423 20250429 112600 1623036875 1735 1734 1735 1734 5472
424 20250429 112500 1613545462 1735 1734 1735 1734 2703
425 20250429 112400 1608856752 1734 1734 1734 1733 34
426 20250429 112300 1608797817 1733 1733 1734 1730 3735
427 20250429 112200 1602332764 1734 1734 1735 1733 1067
428 20250429 112100 1600483268 1735 1734 1735 1733 3422
429 20250429 112000 1594549579 1735 1735 1735 1734 1139
430 20250429 111900 1592573550 1735 1735 1735 1734 561
431 20250429 111800 1591600762 1735 1734 1735 1734 77
432 20250429 111700 1591467222 1735 1734 1735 1734 23
433 20250429 111600 1591427327 1735 1734 1735 1734 369
434 20250429 111500 1590787458 1734 1734 1735 1733 3950
435 20250429 111400 1583936992 1734 1734 1735 1734 1274
436 20250429 111300 1581727819 1734 1735 1735 1734 367
437 20250429 111200 1581091300 1734 1734 1734 1734 1053
438 20250429 111100 1579265398 1734 1733 1734 1733 772
439 20250429 111000 1577926768 1733 1732 1734 1732 1455
440 20250429 110900 1575406082 1730 1733 1733 1730 6072
441 20250429 110800 1564899687 1732 1732 1733 1732 413
442 20250429 110700 1564184033 1733 1731 1733 1731 3043
443 20250429 110600 1558913631 1730 1730 1730 1730 1328
444 20250429 110500 1556616191 1730 1731 1731 1730 797
445 20250429 110400 1555237138 1732 1734 1735 1731 10924
446 20250429 110300 1536308543 1735 1739 1740 1735 4918
447 20250429 110200 1527771927 1739 1737 1740 1737 3756
448 20250429 110100 1521241787 1738 1737 1738 1737 837
449 20250429 110000 1519787442 1737 1737 1738 1736 2875
450 20250429 105900 1514794650 1738 1737 1738 1737 1925
451 20250429 105800 1511450775 1736 1736 1736 1736 100
452 20250429 105700 1511277175 1737 1737 1737 1736 2544
453 20250429 105600 1506858397 1737 1735 1737 1735 2104
454 20250429 105500 1503206520 1736 1737 1737 1736 10
455 20250429 105400 1503189155 1737 1736 1737 1735 1759
456 20250429 105300 1500135805 1737 1737 1737 1736 1011
457 20250429 105200 1498380201 1737 1737 1738 1736 9459
458 20250429 105100 1481950786 1737 1736 1737 1735 1969
459 20250429 105000 1478532939 1738 1737 1738 1736 1987
460 20250429 104900 1475083157 1737 1734 1737 1734 2799
461 20250429 104800 1470228796 1735 1737 1737 1733 5574
462 20250429 104700 1460557510 1737 1736 1738 1735 5747
463 20250429 104600 1450576586 1736 1731 1736 1731 6968
464 20250429 104500 1438495537 1730 1732 1732 1730 970
465 20250429 104400 1436817145 1733 1731 1734 1731 2353
466 20250429 104300 1432739483 1730 1728 1730 1728 503
467 20250429 104200 1431870143 1728 1728 1729 1725 1076
468 20250429 104100 1430011466 1728 1725 1728 1723 8010
469 20250429 104000 1416194091 1726 1726 1728 1725 1167
470 20250429 103900 1414180826 1727 1725 1727 1725 1149
471 20250429 103800 1412198789 1724 1725 1728 1724 3991
472 20250429 103700 1405318163 1725 1727 1727 1725 4710
473 20250429 103600 1397192069 1728 1728 1728 1727 1173
474 20250429 103500 1395165262 1728 1730 1730 1727 5218
475 20250429 103400 1386145932 1730 1733 1733 1730 3046
476 20250429 103300 1380872737 1733 1735 1735 1733 1981
477 20250429 103200 1377437156 1736 1735 1736 1735 1490
478 20250429 103100 1374851823 1735 1732 1736 1732 11758
479 20250429 103000 1354454758 1732 1731 1733 1728 25294
480 20250429 102900 1310738863 1732 1732 1733 1731 4032
481 20250429 102800 1303752708 1732 1734 1734 1730 1265
482 20250429 102700 1301561290 1734 1731 1734 1731 10370
483 20250429 102600 1283600430 1730 1732 1732 1730 891
484 20250429 102500 1282058008 1729 1732 1732 1729 192
485 20250429 102400 1281725719 1732 1727 1732 1727 6636
486 20250429 102300 1270237877 1727 1728 1728 1726 397
487 20250429 102200 1269552111 1729 1725 1729 1725 2610
488 20250429 102100 1265044153 1725 1725 1725 1724 1666
489 20250429 102000 1262170676 1725 1724 1725 1724 346
490 20250429 101900 1261573888 1724 1724 1724 1724 696
491 20250429 101800 1260373984 1724 1724 1724 1724 1376
492 20250429 101700 1258001760 1724 1724 1724 1723 504
493 20250429 101600 1257132920 1724 1726 1726 1724 4606
494 20250429 101500 1249184677 1726 1731 1731 1726 2219
495 20250429 101400 1245354193 1727 1726 1732 1726 9035
496 20250429 101300 1229732919 1731 1728 1731 1726 1590
497 20250429 101200 1226988033 1727 1730 1732 1727 9265
498 20250429 101100 1210950984 1730 1727 1730 1726 3868
499 20250429 101000 1204267211 1727 1730 1730 1727 12108
500 20250429 100900 1183322477 1730 1734 1737 1730 4323
501 20250429 100800 1175829418 1738 1740 1742 1735 11599
502 20250429 100700 1155661595 1741 1722 1741 1722 11969
503 20250429 100600 1134937411 1720 1724 1724 1720 4004
504 20250429 100500 1128044696 1723 1723 1723 1722 462
505 20250429 100400 1127248870 1722 1722 1722 1722 308
506 20250429 100300 1126718494 1722 1722 1722 1722 20
507 20250429 100200 1126684054 1722 1721 1722 1719 785
508 20250429 100100 1125333594 1720 1721 1721 1719 2186
509 20250429 100000 1121573186 1721 1721 1721 1721 1
510 20250429 095900 1121571465 1721 1722 1722 1721 3376
511 20250429 095800 1115760511 1722 1728 1728 1720 4137
512 20250429 095700 1108636332 1728 1738 1741 1722 34467
513 20250429 095600 1048919095 1737 1727 1737 1723 11357
514 20250429 095500 1029256003 1726 1724 1727 1722 4134
515 20250429 095400 1022129799 1724 1723 1725 1723 2347
516 20250429 095300 1018084421 1723 1718 1723 1718 4750
517 20250429 095200 1009909018 1718 1721 1721 1718 5479
518 20250429 095100 1000486461 1721 1710 1721 1710 17882
519 20250429 095000 969798933 1709 1709 1709 1709 1771
520 20250429 094900 966772294 1709 1710 1711 1709 758
521 20250429 094800 965476121 1710 1709 1710 1709 238
522 20250429 094700 965069207 1710 1708 1711 1707 3217
523 20250429 094600 959570908 1708 1706 1708 1706 2588
524 20250429 094500 955153400 1706 1706 1709 1706 2410
525 20250429 094400 951041937 1706 1702 1709 1702 11863
526 20250429 094300 930813425 1701 1694 1701 1694 11979
527 20250429 094200 910475797 1695 1692 1695 1692 1018
528 20250429 094100 908752776 1693 1691 1694 1690 1375
529 20250429 094000 906428280 1691 1691 1695 1690 3488
530 20250429 093900 900530508 1692 1696 1696 1691 2451
531 20250429 093800 896376115 1696 1693 1696 1693 23753
532 20250429 093700 856115126 1693 1683 1693 1683 24674
533 20250429 093600 814464222 1683 1682 1684 1681 6972
534 20250429 093500 802737372 1681 1686 1687 1681 17593
535 20250429 093400 773105987 1687 1687 1687 1686 3514
536 20250429 093300 767179169 1687 1686 1687 1686 4175
537 20250429 093200 760137066 1686 1689 1689 1686 2759
538 20250429 093100 755481191 1689 1689 1689 1689 2349
539 20250429 093000 751513730 1688 1688 1690 1688 1565
540 20250429 092900 748869306 1688 1685 1688 1685 3503
541 20250429 092800 742964350 1685 1685 1686 1685 6308
542 20250429 092700 732335362 1686 1690 1691 1685 5702
543 20250429 092600 722723956 1690 1689 1693 1687 2756
544 20250429 092500 718069483 1689 1693 1695 1689 10266
545 20250429 092400 700697949 1691 1690 1691 1690 4303
546 20250429 092300 693423303 1690 1695 1695 1690 1491
547 20250429 092200 690902753 1695 1696 1697 1694 2819
548 20250429 092100 686124155 1696 1698 1699 1696 3281
549 20250429 092000 680556128 1698 1690 1699 1688 22072
550 20250429 091900 643210532 1690 1687 1690 1684 16924
551 20250429 091800 614662152 1687 1681 1690 1681 110895
552 20250429 091700 427897205 1681 1685 1685 1681 9602
553 20250429 091600 411740314 1685 1687 1689 1681 23206
554 20250429 091500 372666100 1686 1693 1693 1686 8086
555 20250429 091400 359003462 1695 1696 1697 1691 6174
556 20250429 091300 348545252 1695 1694 1697 1690 2963
557 20250429 091200 343524345 1695 1687 1695 1686 9476
558 20250429 091100 327540812 1686 1702 1702 1686 28464
559 20250429 091000 279366526 1699 1704 1704 1698 11384
560 20250429 090900 259996962 1704 1699 1705 1699 4328
561 20250429 090800 252626137 1700 1701 1701 1698 25170
562 20250429 090700 209846769 1700 1707 1707 1698 14144
563 20250429 090600 185783152 1706 1707 1710 1706 7192
564 20250429 090500 173505333 1707 1712 1713 1706 1328
565 20250429 090400 171237151 1705 1717 1717 1705 4415
566 20250429 090300 163686279 1717 1711 1717 1705 1864
567 20250429 090200 160495071 1711 1718 1719 1711 8039
568 20250429 090100 146714684 1718 1701 1720 1701 12487
569 20250429 090000 125323550 1701 1710 1713 1700 71199