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

613
043910/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191100,6548187148,784,784,784,784,53820
20250429,191000,6548187148,784,784,784,784,0
20250429,190900,6548187148,784,784,784,784,0
20250429,190800,6548187148,784,784,784,784,0
20250429,190700,6548187148,784,784,784,784,0
20250429,190600,6548187148,784,784,784,784,0
20250429,190500,6548187148,784,784,784,784,0
20250429,190400,6548187148,784,784,784,784,0
20250429,190300,6548187148,784,784,784,784,0
20250429,190200,6548187148,784,784,784,784,0
20250429,190100,6548187148,784,784,784,784,0
20250429,190000,6548187148,784,784,784,784,0
20250429,185900,6548187148,784,784,784,784,0
20250429,185800,6548187148,784,784,784,784,0
20250429,185700,6548187148,784,784,784,784,0
20250429,185600,6548187148,784,784,784,784,0
20250429,185500,6548187148,784,784,784,784,0
20250429,185400,6548187148,784,784,784,784,0
20250429,185300,6548187148,784,784,784,784,0
20250429,185200,6548187148,784,784,784,784,0
20250429,185100,6548187148,784,784,784,784,0
20250429,185000,6548187148,784,784,784,784,0
20250429,184900,6548187148,784,784,784,784,0
20250429,184800,6548187148,784,784,784,784,0
20250429,184700,6548187148,784,784,784,784,0
20250429,184600,6548187148,784,784,784,784,0
20250429,184500,6548187148,784,784,784,784,0
20250429,184400,6548187148,784,784,784,784,0
20250429,184300,6548187148,784,784,784,784,0
20250429,184200,6548187148,784,784,784,784,0
20250429,184100,6548187148,784,784,784,784,53820
20250429,184000,6548187148,784,784,784,784,0
20250429,183900,6548187148,784,784,784,784,0
20250429,183800,6548187148,784,784,784,784,0
20250429,183700,6548187148,784,784,784,784,0
20250429,183600,6548187148,784,784,784,784,0
20250429,183500,6548187148,784,784,784,784,0
20250429,183400,6548187148,784,784,784,784,0
20250429,183300,6548187148,784,784,784,784,0
20250429,183200,6548187148,784,784,784,784,0
20250429,183100,6548187148,784,784,784,784,0
20250429,183000,6548187148,784,784,784,784,0
20250429,182900,6548187148,784,784,784,784,0
20250429,182800,6548187148,784,784,784,784,0
20250429,182700,6548187148,784,784,784,784,0
20250429,182600,6548187148,784,784,784,784,0
20250429,182500,6548187148,784,784,784,784,0
20250429,182400,6548187148,784,784,784,784,0
20250429,182300,6548187148,784,784,784,784,0
20250429,182200,6548187148,784,784,784,784,0
20250429,182100,6548187148,784,784,784,784,0
20250429,182000,6548187148,784,784,784,784,0
20250429,181900,6548187148,784,784,784,784,0
20250429,181800,6548187148,784,784,784,784,0
20250429,181700,6548187148,784,784,784,784,0
20250429,181600,6548187148,784,784,784,784,0
20250429,181500,6548187148,784,784,784,784,0
20250429,181400,6548187148,784,784,784,784,0
20250429,181300,6548187148,784,784,784,784,0
20250429,181200,6548187148,784,784,784,784,0
20250429,181100,6548187148,784,784,784,784,53820
20250429,181000,6548187148,784,784,784,784,0
20250429,180900,6548187148,784,784,784,784,0
20250429,180800,6548187148,784,784,784,784,0
20250429,180700,6548187148,784,784,784,784,0
20250429,180600,6548187148,784,784,784,784,0
20250429,180500,6548187148,784,784,784,784,0
20250429,180400,6548187148,784,784,784,784,0
20250429,180300,6548187148,784,784,784,784,0
20250429,180200,6548187148,784,784,784,784,0
20250429,180100,6548187148,784,784,784,784,0
20250429,180000,6548187148,784,784,784,784,0
20250429,175900,6548187148,784,784,784,784,0
20250429,175800,6548187148,784,784,784,784,0
20250429,175700,6548187148,784,784,784,784,0
20250429,175600,6548187148,784,784,784,784,0
20250429,175500,6548187148,784,784,784,784,0
20250429,175400,6548187148,784,784,784,784,0
20250429,175300,6548187148,784,784,784,784,0
20250429,175200,6548187148,784,784,784,784,0
20250429,175100,6548187148,784,784,784,784,0
20250429,175000,6548187148,784,784,784,784,0
20250429,174900,6548187148,784,784,784,784,0
20250429,174800,6548187148,784,784,784,784,0
20250429,174700,6548187148,784,784,784,784,0
20250429,174600,6548187148,784,784,784,784,0
20250429,174500,6548187148,784,784,784,784,0
20250429,174400,6548187148,784,784,784,784,0
20250429,174300,6548187148,784,784,784,784,0
20250429,174200,6548187148,784,784,784,784,0
20250429,174100,6548187148,784,784,784,784,53820
20250429,174000,6548187148,784,784,784,784,0
20250429,173900,6548187148,784,784,784,784,0
20250429,173800,6548187148,784,784,784,784,0
20250429,173700,6548187148,784,784,784,784,0
20250429,173600,6548187148,784,784,784,784,0
20250429,173500,6548187148,784,784,784,784,0
20250429,173400,6548187148,784,784,784,784,0
20250429,173300,6548187148,784,784,784,784,0
20250429,173200,6548187148,784,784,784,784,0
20250429,173100,6548187148,784,784,784,784,0
20250429,173000,6548187148,784,784,784,784,0
20250429,172900,6548187148,784,784,784,784,0
20250429,172800,6548187148,784,784,784,784,0
20250429,172700,6548187148,784,784,784,784,0
20250429,172600,6548187148,784,784,784,784,0
20250429,172500,6548187148,784,784,784,784,0
20250429,172400,6548187148,784,784,784,784,0
20250429,172300,6548187148,784,784,784,784,0
20250429,172200,6548187148,784,784,784,784,0
20250429,172100,6548187148,784,784,784,784,0
20250429,172000,6548187148,784,784,784,784,0
20250429,171900,6548187148,784,784,784,784,0
20250429,171800,6548187148,784,784,784,784,0
20250429,171700,6548187148,784,784,784,784,0
20250429,171600,6548187148,784,784,784,784,0
20250429,171500,6548187148,784,784,784,784,0
20250429,171400,6548187148,784,784,784,784,0
20250429,171300,6548187148,784,784,784,784,0
20250429,171200,6548187148,784,784,784,784,0
20250429,171100,6548187148,784,784,784,784,53820
20250429,171000,6548187148,784,784,784,784,0
20250429,170900,6548187148,784,784,784,784,0
20250429,170800,6548187148,784,784,784,784,0
20250429,170700,6548187148,784,784,784,784,0
20250429,170600,6548187148,784,784,784,784,0
20250429,170500,6548187148,784,784,784,784,0
20250429,170400,6548187148,784,784,784,784,0
20250429,170300,6548187148,784,784,784,784,0
20250429,170200,6548187148,784,784,784,784,0
20250429,170100,6548187148,784,784,784,784,0
20250429,170000,6548187148,784,784,784,784,0
20250429,165900,6548187148,784,784,784,784,0
20250429,165800,6548187148,784,784,784,784,0
20250429,165700,6548187148,784,784,784,784,0
20250429,165600,6548187148,784,784,784,784,0
20250429,165500,6548187148,784,784,784,784,0
20250429,165400,6548187148,784,784,784,784,0
20250429,165300,6548187148,784,784,784,784,0
20250429,165200,6548187148,784,784,784,784,0
20250429,165100,6548187148,784,784,784,784,0
20250429,165000,6548187148,784,784,784,784,0
20250429,164900,6548187148,784,784,784,784,0
20250429,164800,6548187148,784,784,784,784,0
20250429,164700,6548187148,784,784,784,784,0
20250429,164600,6548187148,784,784,784,784,0
20250429,164500,6548187148,784,784,784,784,0
20250429,164400,6548187148,784,784,784,784,0
20250429,164300,6548187148,784,784,784,784,0
20250429,164200,6548187148,784,784,784,784,0
20250429,164100,6548187148,784,784,784,784,53820
20250429,164000,6548187148,784,784,784,784,0
20250429,163900,6548187148,784,784,784,784,0
20250429,163800,6548187148,784,784,784,784,0
20250429,163700,6548187148,784,784,784,784,0
20250429,163600,6548187148,784,784,784,784,0
20250429,163500,6548187148,784,784,784,784,0
20250429,163400,6548187148,784,784,784,784,0
20250429,163300,6548187148,784,784,784,784,0
20250429,163200,6548187148,784,784,784,784,0
20250429,163100,6548187148,784,784,784,784,0
20250429,163000,6548187148,784,784,784,784,0
20250429,162900,6548187148,784,784,784,784,0
20250429,162800,6548187148,784,784,784,784,0
20250429,162700,6548187148,784,784,784,784,0
20250429,162600,6548187148,784,784,784,784,0
20250429,162500,6548187148,784,784,784,784,0
20250429,162400,6548187148,784,784,784,784,0
20250429,162300,6548187148,784,784,784,784,0
20250429,162200,6548187148,784,784,784,784,0
20250429,162100,6548187148,784,784,784,784,0
20250429,162000,6548187148,784,784,784,784,0
20250429,161900,6548187148,784,784,784,784,0
20250429,161800,6548187148,784,784,784,784,0
20250429,161700,6548187148,784,784,784,784,0
20250429,161600,6548187148,784,784,784,784,0
20250429,161500,6548187148,784,784,784,784,0
20250429,161400,6548187148,784,784,784,784,0
20250429,161300,6548187148,784,784,784,784,0
20250429,161200,6548187148,784,784,784,784,0
20250429,161100,6548187148,784,784,784,784,53820
20250429,161000,6548187148,784,784,784,784,0
20250429,160900,6548187148,784,784,784,784,0
20250429,160800,6548187148,784,784,784,784,0
20250429,160700,6548187148,784,784,784,784,0
20250429,160600,6548187148,784,784,784,784,0
20250429,160500,6548187148,784,784,784,784,0
20250429,160400,6548187148,784,784,784,784,0
20250429,160300,6548187148,784,784,784,784,0
20250429,160200,6548187148,784,784,784,784,0
20250429,160100,6548187148,784,784,784,784,0
20250429,160000,6548187148,784,784,784,784,0
20250429,155900,6548187148,784,784,784,784,0
20250429,155800,6548187148,784,784,784,784,0
20250429,155700,6548187148,784,784,784,784,0
20250429,155600,6548187148,784,784,784,784,0
20250429,155500,6548187148,784,784,784,784,0
20250429,155400,6548187148,784,784,784,784,0
20250429,155300,6548187148,784,784,784,784,0
20250429,155200,6548187148,784,784,784,784,0
20250429,155100,6548187148,784,784,784,784,0
20250429,155000,6548187148,784,784,784,784,0
20250429,154900,6548187148,784,784,784,784,0
20250429,154800,6548187148,784,784,784,784,0
20250429,154700,6548187148,784,784,784,784,0
20250429,154600,6548187148,784,784,784,784,0
20250429,154500,6548187148,784,784,784,784,0
20250429,154400,6548187148,784,784,784,784,0
20250429,154300,6548187148,784,784,784,784,0
20250429,154200,6548187148,784,784,784,784,0
20250429,154100,6548187148,784,784,784,784,53820
20250429,154000,6548187148,784,784,784,784,0
20250429,153900,6548187148,784,784,784,784,0
20250429,153800,6548187148,784,784,784,784,0
20250429,153700,6548187148,784,784,784,784,0
20250429,153600,6548187148,784,784,784,784,0
20250429,153500,6548187148,784,784,784,784,0
20250429,153400,6548187148,784,784,784,784,0
20250429,153300,6548187148,784,784,784,784,0
20250429,153200,6548187148,784,784,784,784,0
20250429,153100,6548187148,784,784,784,784,0
20250429,153000,6548187148,784,784,784,784,53820
20250429,152900,6505992268,783,783,783,783,0
20250429,152800,6505992268,783,783,783,783,0
20250429,152700,6505992268,783,783,783,783,0
20250429,152600,6505992268,783,783,783,783,0
20250429,152500,6505992268,783,783,783,783,0
20250429,152400,6505992268,783,783,783,783,0
20250429,152300,6505992268,783,783,783,783,0
20250429,152200,6505992268,783,783,783,783,0
20250429,152100,6505992268,783,783,783,783,0
20250429,152000,6505992268,783,783,783,783,0
20250429,151900,6505992268,783,783,783,782,17796
20250429,151800,6492060475,783,784,784,783,19238
20250429,151700,6476994533,784,786,786,784,11154
20250429,151600,6468243390,785,784,786,784,12110
20250429,151500,6458739079,785,784,785,783,15130
20250429,151400,6446881463,784,784,784,783,12159
20250429,151300,6437360110,784,784,784,783,16446
20250429,151200,6424470822,784,783,784,781,31875
20250429,151100,6399549031,783,784,784,782,5920
20250429,151000,6394914918,784,782,784,782,7731
20250429,150900,6388859069,783,784,784,783,13453
20250429,150800,6378319630,784,783,784,783,8867
20250429,150700,6371370158,783,782,783,781,28163
20250429,150600,6349367214,782,783,783,782,52982
20250429,150500,6307921601,783,784,784,783,15995
20250429,150400,6295385590,783,784,784,783,9005
20250429,150300,6288332386,784,784,784,783,1543
20250429,150200,6287123599,784,784,784,783,3272
20250429,150100,6284559560,783,784,784,783,8370
20250429,150000,6278005374,784,784,785,783,10943
20250429,145900,6269426407,784,784,784,782,41298
20250429,145800,6237072044,784,784,785,784,22658
20250429,145700,6219303371,784,783,784,782,7027
20250429,145600,6213800430,782,783,783,782,29911
20250429,145500,6190390885,783,787,787,783,39719
20250429,145400,6159240513,787,785,787,784,20124
20250429,145300,6143448086,786,784,786,783,50569
20250429,145200,6103801019,784,787,787,783,36292
20250429,145100,6075351708,787,791,791,786,52982
20250429,145000,6033588331,790,791,792,790,11273
20250429,144900,6024674757,791,791,792,790,37331
20250429,144800,5995164351,790,791,792,790,61672
20250429,144700,5946405912,792,792,793,791,37030
20250429,144600,5917093796,792,794,794,792,17816
20250429,144500,5902970819,794,795,795,793,14220
20250429,144400,5891687417,794,795,795,793,21965
20250429,144300,5874251056,795,795,795,794,22319
20250429,144200,5856518465,795,795,795,794,4919
20250429,144100,5852608388,795,794,795,794,16301
20250429,144000,5839664338,794,796,796,794,41099
20250429,143900,5807020605,796,796,796,795,23306
20250429,143800,5788489029,796,796,796,795,5911
20250429,143700,5783788273,795,796,797,795,2980
20250429,143600,5781416254,796,796,796,795,5880
20250429,143500,5776739800,795,797,797,795,15777
20250429,143400,5764184095,797,798,798,797,3229
20250429,143300,5761610517,798,796,798,796,236
20250429,143200,5761422309,796,796,796,796,560
20250429,143100,5760976549,796,796,797,796,2320
20250429,143000,5759129827,796,797,797,796,10663
20250429,142900,5750640901,797,797,797,796,18643
20250429,142800,5735782863,798,799,799,798,2891
20250429,142700,5733474813,800,799,800,799,5330
20250429,142600,5729212782,799,797,799,797,4938
20250429,142500,5725273286,796,795,796,795,6414
20250429,142400,5720170983,795,796,796,795,4185
20250429,142300,5716843276,796,796,796,795,24
20250429,142200,5716824194,795,796,796,795,17421
20250429,142100,5702968204,796,798,798,795,26269
20250429,142000,5682073275,798,799,799,798,8452
20250429,141900,5675326534,799,799,799,799,1660
20250429,141800,5674000194,800,801,801,800,5991
20250429,141700,5669206336,801,801,801,801,1136
20250429,141600,5668296400,801,802,802,801,11010
20250429,141500,5659476380,802,802,802,801,2074
20250429,141400,5657813105,802,801,802,801,2622
20250429,141300,5655711681,801,800,801,800,12789
20250429,141200,5645467693,800,800,800,800,5617
20250429,141100,5640974093,800,799,801,799,7939
20250429,141000,5634623430,799,799,799,798,4453
20250429,140900,5631068774,798,799,799,798,382
20250429,140800,5630763923,798,798,798,798,1386
20250429,140700,5629657895,798,798,798,797,3574
20250429,140600,5626805908,798,798,798,797,2043
20250429,140500,5625176093,798,797,798,797,5450
20250429,140400,5620832215,798,800,801,797,27074
20250429,140300,5599224672,801,801,802,800,8982
20250429,140200,5592034349,802,800,805,800,23057
20250429,140100,5573526034,803,795,803,794,91235
20250429,140000,5500729060,795,796,796,794,33361
20250429,135900,5474209448,796,797,797,795,68731
20250429,135800,5419524912,797,799,799,797,27757
20250429,135700,5397397508,799,799,800,799,3196
20250429,135600,5394843894,799,799,800,798,3908
20250429,135500,5391719437,799,799,799,798,12196
20250429,135400,5381979633,799,798,799,798,12579
20250429,135300,5371941474,798,798,799,798,5548
20250429,135200,5367514158,798,799,799,798,16617
20250429,135100,5354251731,799,799,800,798,31530
20250429,135000,5329060941,800,800,800,799,4041
20250429,134900,5325830124,800,800,800,799,1964
20250429,134800,5324259835,800,799,800,798,11430
20250429,134700,5315128430,798,799,799,798,3632
20250429,134600,5312227383,799,799,800,799,4557
20250429,134500,5308586238,799,800,800,799,3030
20250429,134400,5306163259,800,801,801,798,20539
20250429,134300,5289760409,799,805,805,799,19539
20250429,134200,5274130235,801,807,807,800,108511
20250429,134100,5186931132,806,804,807,803,12932
20250429,134000,5176519814,803,803,805,803,6642
20250429,133900,5171186083,805,801,805,801,24308
20250429,133800,5151675539,802,801,803,801,4485
20250429,133700,5148078399,802,802,803,801,10017
20250429,133600,5140044452,803,803,804,802,4364
20250429,133500,5136542707,803,805,807,803,9172
20250429,133400,5129161279,806,806,808,805,26944
20250429,133300,5107440693,807,806,809,806,21780
20250429,133200,5089848679,807,799,810,798,42845
20250429,133100,5055429875,799,798,799,798,4033
20250429,133000,5052208540,799,799,799,798,20704
20250429,132900,5035686482,799,800,800,799,15142
20250429,132800,5023581122,800,802,802,800,19821
20250429,132700,5007717473,802,802,802,801,1243
20250429,132600,5006720737,801,801,802,800,90406
20250429,132500,4934368121,802,802,802,801,17628
20250429,132400,4920245182,802,802,803,801,37562
20250429,132300,4890126534,803,804,804,803,6119
20250429,132200,4885212469,803,802,804,802,3721
20250429,132100,4882227214,802,803,803,802,25406
20250429,132000,4861835967,803,804,804,803,5416
20250429,131900,4857481603,804,804,804,803,11079
20250429,131800,4848574237,805,804,805,803,18180
20250429,131700,4833959080,804,805,805,804,11054
20250429,131600,4825070699,805,805,805,805,133
20250429,131500,4824963634,805,804,805,804,2158
20250429,131400,4823227681,805,805,805,805,17
20250429,131300,4823213996,804,804,805,804,8106
20250429,131200,4816696746,805,805,805,805,434
20250429,131100,4816347376,805,805,805,805,6044
20250429,131000,4811481956,805,806,806,805,9
20250429,130900,4811474705,806,805,807,805,2593
20250429,130800,4809386776,805,806,807,805,1920
20250429,130700,4807839285,807,806,807,806,9941
20250429,130600,4799826261,807,806,807,806,875
20250429,130500,4799120902,807,807,807,806,602
20250429,130400,4798635475,807,805,807,804,7625
20250429,130300,4792495812,805,805,805,804,1254
20250429,130200,4791487563,805,806,806,805,1814
20250429,130100,4790026537,806,807,807,804,17565
20250429,130000,4775895669,807,808,809,807,5194
20250429,125900,4771699860,808,808,808,808,570
20250429,125800,4771239300,808,808,808,807,1704
20250429,125700,4769862486,808,806,818,806,46853
20250429,125600,4731809730,805,805,805,805,2786
20250429,125500,4729567000,805,805,806,805,1496
20250429,125400,4728362719,805,806,806,805,7397
20250429,125300,4722408114,806,804,806,804,4693
20250429,125200,4718631930,805,805,805,803,4967
20250429,125100,4714642909,803,805,806,803,25033
20250429,125000,4694519720,806,806,806,805,435
20250429,124900,4694169135,807,806,807,806,77
20250429,124800,4694107072,805,805,807,805,1862
20250429,124700,4692608142,806,808,808,806,12503
20250429,124600,4682529051,807,809,809,807,5949
20250429,124500,4677719908,808,808,810,808,4738
20250429,124400,4673888288,810,808,810,808,4937
20250429,124300,4669892258,809,812,814,808,64410
20250429,124200,4617648580,813,804,814,803,53743
20250429,124100,4574235277,804,804,804,803,3904
20250429,124000,4571096462,804,803,804,803,5725
20250429,123900,4566499279,804,804,805,803,1103
20250429,123800,4565612957,804,806,806,804,14655
20250429,123700,4553827312,805,806,806,805,3084
20250429,123600,4551344676,805,806,806,805,1692
20250429,123500,4549981558,806,805,806,804,7416
20250429,123400,4544008108,805,804,805,804,3303
20250429,123300,4541351708,805,805,806,804,9868
20250429,123200,4533410444,804,804,804,804,11011
20250429,123100,4524557600,804,805,805,803,6051
20250429,123000,4519687642,805,804,805,803,7732
20250429,122900,4513464897,804,803,804,803,5970
20250429,122800,4508669306,804,802,804,802,38577
20250429,122700,4477715942,802,802,803,802,11690
20250429,122600,4468336648,802,805,805,802,69212
20250429,122500,4412713506,805,809,809,805,143527
20250429,122400,4296981194,808,808,808,808,4338
20250429,122300,4293476090,808,809,809,808,4527
20250429,122200,4289817128,809,808,809,808,5747
20250429,122100,4285173326,808,808,808,808,2773
20250429,122000,4282932742,808,808,809,808,1680
20250429,121900,4281575284,808,808,808,808,5725
20250429,121800,4276949484,808,809,809,808,37181
20250429,121700,4246906926,809,809,809,808,16138
20250429,121600,4233857272,809,810,810,809,7686
20250429,121500,4227636782,810,810,811,810,597
20250429,121400,4227152694,810,811,811,810,1182
20250429,121300,4226194594,811,809,811,809,4486
20250429,121200,4222564551,809,809,810,808,20332
20250429,121100,4206119645,808,808,809,808,7026
20250429,121000,4200439360,808,809,809,808,15875
20250429,120900,4187596489,809,810,810,809,3817
20250429,120800,4184508408,810,811,811,810,1316
20250429,120700,4183441932,810,811,811,810,4910
20250429,120600,4179463422,811,810,811,809,6836
20250429,120500,4173926337,811,811,811,810,282
20250429,120400,4173697872,810,810,810,810,1772
20250429,120300,4172262552,810,810,811,810,6516
20250429,120200,4166984132,811,813,813,811,3629
20250429,120100,4164040800,812,814,815,811,29689
20250429,120000,4139921234,815,814,815,814,8423
20250429,115900,4133061702,815,816,817,814,16544
20250429,115800,4119571066,817,815,817,814,15075
20250429,115700,4107273681,814,814,815,813,12701
20250429,115600,4096924957,813,813,814,812,8367
20250429,115500,4090118171,812,814,814,812,7936
20250429,115400,4083665354,813,815,815,813,4713
20250429,115300,4079828897,814,815,815,814,12490
20250429,115200,4069658242,814,812,815,811,14607
20250429,115100,4057780367,811,809,812,809,61520
20250429,115000,4007939613,809,809,810,809,2110
20250429,114900,4006232533,810,810,810,810,18
20250429,114800,4006217953,809,809,809,809,900
20250429,114700,4005489853,809,809,809,809,212
20250429,114600,4005318345,810,810,810,810,1
20250429,114500,4005317535,809,809,810,809,326
20250429,114400,4005053795,809,809,809,809,2686
20250429,114300,4002880821,809,810,810,809,1329
20250429,114200,4001805657,810,810,810,809,3482
20250429,114100,3998988653,810,810,810,809,17116
20250429,114000,3985141418,810,809,810,809,596
20250429,113900,3984659251,810,809,810,809,577
20250429,113800,3984191916,810,809,810,809,131
20250429,113700,3984085809,809,809,809,809,2030
20250429,113600,3982443539,809,809,809,809,7884
20250429,113500,3976065383,809,809,809,809,10908
20250429,113400,3967240811,810,810,810,810,7636
20250429,113300,3961055651,810,810,810,810,9031
20250429,113200,3953740541,810,810,810,810,636
20250429,113100,3953225381,811,811,811,810,6914
20250429,113000,3947622209,811,811,811,810,2448
20250429,112900,3945636883,810,811,811,810,8852
20250429,112800,3938463424,811,811,812,811,19450
20250429,112700,3922689424,811,811,811,811,722
20250429,112600,3922103882,812,812,812,812,4
20250429,112500,3922100634,812,811,812,810,3485
20250429,112400,3919275980,811,811,811,811,1597
20250429,112300,3917980813,810,810,810,810,185
20250429,112200,3917830963,810,811,811,810,11645
20250429,112100,3908398413,811,812,812,811,2330
20250429,112000,3906508723,813,812,813,812,16017
20250429,111900,3893490388,811,812,812,811,979
20250429,111800,3892696179,811,811,812,811,3047
20250429,111700,3890224669,811,812,812,811,822
20250429,111600,3889557996,811,812,813,811,13114
20250429,111500,3878914429,812,812,812,812,1678
20250429,111400,3877551893,812,812,812,811,660
20250429,111300,3877015975,812,811,812,811,5007
20250429,111200,3872954881,811,809,811,809,33355
20250429,111100,3845944982,809,808,809,808,19608
20250429,111000,3830093128,809,810,810,809,18020
20250429,110900,3815514945,810,809,810,809,2008
20250429,110800,3813889751,809,811,811,809,37884
20250429,110700,3783222137,811,812,812,810,1155
20250429,110600,3782285406,811,812,812,811,15350
20250429,110500,3769836117,811,812,812,810,5660
20250429,110400,3765245565,811,813,813,811,22860
20250429,110300,3746681470,812,813,814,812,5935
20250429,110200,3741858870,812,814,814,812,6401
20250429,110100,3736658097,813,814,814,812,1462
20250429,110000,3735469384,812,814,814,812,6894
20250429,105900,3729863286,813,816,816,813,10562
20250429,105800,3721260751,814,810,817,810,69625
20250429,105700,3664695323,809,810,810,809,871
20250429,105600,3663990237,810,811,811,810,1096
20250429,105500,3663102048,811,810,811,810,5900
20250429,105400,3658322883,810,812,812,810,4089
20250429,105300,3655006522,812,809,813,809,2922
20250429,105200,3652634366,809,809,810,809,2692
20250429,105100,3650456530,809,811,811,809,7693
20250429,105000,3644228536,811,811,811,811,1
20250429,104900,3644227725,809,809,810,809,8976
20250429,104800,3636965372,809,810,810,808,11706
20250429,104700,3627496840,810,810,810,810,749
20250429,104600,3626890150,810,811,811,810,12777
20250429,104500,3616540288,811,811,811,811,600
20250429,104400,3616053688,812,811,812,811,6858
20250429,104300,3610491672,811,812,812,811,5892
20250429,104200,3605713259,812,812,812,812,6142
20250429,104100,3600725955,812,811,812,811,706
20250429,104000,3600153388,811,815,815,811,53663
20250429,103900,3556534455,814,814,815,813,12719
20250429,103800,3546177710,813,815,815,812,2734
20250429,103700,3543952286,812,810,815,809,53241
20250429,103600,3500833451,810,811,811,809,10781
20250429,103500,3492103647,810,811,813,810,13748
20250429,103400,3480940634,813,813,814,811,21818
20250429,103300,3463207539,812,811,813,810,11333
20250429,103200,3454005341,811,810,811,810,18327
20250429,103100,3439144716,810,809,810,809,2966
20250429,103000,3436742340,809,808,809,807,22089
20250429,102900,3418897714,807,809,810,807,15646
20250429,102800,3406249745,810,811,811,810,775
20250429,102700,3405621269,811,810,811,810,9953
20250429,102600,3397556912,810,809,810,809,7985
20250429,102500,3391095013,809,808,809,808,5304
20250429,102400,3386808356,808,809,809,808,26621
20250429,102300,3365291121,809,809,810,809,7472
20250429,102200,3359244051,809,810,810,809,3200
20250429,102100,3356654220,810,810,810,810,7092
20250429,102000,3350909700,810,811,811,810,4781
20250429,101900,3347032409,810,810,810,808,11295
20250429,101800,3337893107,810,810,810,809,8757
20250429,101700,3330804306,810,810,810,808,73623
20250429,101600,3271248226,810,812,812,810,14892
20250429,101500,3259177805,812,812,812,811,2710
20250429,101400,3256979956,811,811,811,810,21883
20250429,101300,3239240682,811,813,813,811,8762
20250429,101200,3232132464,813,812,813,811,11450
20250429,101100,3222835015,812,812,813,812,4100
20250429,101000,3219505646,813,813,813,812,9958
20250429,100900,3211410322,813,813,814,813,5516
20250429,100800,3206925612,814,814,814,813,14312
20250429,100700,3195278144,814,815,815,814,7176
20250429,100600,3189434699,815,811,818,811,30634
20250429,100500,3164461292,811,809,811,809,20056
20250429,100400,3148227782,809,811,811,809,47689
20250429,100300,3109613138,811,812,812,810,22521
20250429,100200,3091341768,812,812,813,812,7458
20250429,100100,3085284089,813,813,813,811,6770
20250429,100000,3079788316,812,812,813,811,26932
20250429,095900,3057934976,813,814,814,812,16109
20250429,095800,3044837514,814,820,820,814,43741
20250429,095700,3009145711,818,821,822,818,70217
20250429,095600,2951562463,820,815,822,814,89629
20250429,095500,2878196529,814,815,816,814,21020
20250429,095400,2861063977,814,813,815,812,18201
20250429,095300,2846264205,812,815,815,812,37706
20250429,095200,2815591001,814,815,816,814,3372
20250429,095100,2812843122,814,816,816,814,28230
20250429,095000,2789835587,815,816,816,815,1782
20250429,094900,2788383053,815,817,818,815,21648
20250429,094800,2770715443,816,816,817,815,7115
20250429,094700,2764908010,815,815,816,814,22955
20250429,094600,2746203946,814,814,815,813,9718
20250429,094500,2738292595,815,811,815,810,29204
20250429,094400,2714589025,814,816,817,810,24407
20250429,094300,2694737694,817,809,818,808,72559
20250429,094200,2635918253,809,811,811,809,56914
20250429,094100,2589835984,811,815,815,810,25339
20250429,094000,2569254209,814,816,817,814,7464
20250429,093900,2563170281,816,816,818,814,28087
20250429,093800,2540259807,816,817,819,816,11140
20250429,093700,2531155821,816,812,816,812,26023
20250429,093600,2509970532,811,812,812,809,92137
20250429,093500,2435291084,814,816,816,811,73966
20250429,093400,2375163757,815,819,819,815,45318
20250429,093300,2338157692,820,821,821,819,56373
20250429,093200,2291921623,820,822,822,820,19450
20250429,093100,2275962767,822,820,822,820,11557
20250429,093000,2266477841,820,824,824,820,46848
20250429,092900,2227989615,823,826,826,823,23433
20250429,092800,2208654607,825,826,826,825,14073
20250429,092700,2197036499,825,824,826,823,18641
20250429,092600,2181669664,823,824,825,823,26763
20250429,092500,2159623448,823,825,826,823,5913
20250429,092400,2154753911,826,827,829,824,52199
20250429,092300,2111577782,828,826,830,826,18764
20250429,092200,2096037122,829,821,830,819,139413
20250429,092100,1981502555,821,822,823,821,51680
20250429,092000,1939044207,822,824,824,822,20748
20250429,091900,1921972786,824,826,827,823,29382
20250429,091800,1897754002,826,829,829,826,37629
20250429,091700,1866616409,828,826,831,825,35744
20250429,091600,1836999822,826,825,826,823,68655
20250429,091500,1780433387,824,826,827,824,77709
20250429,091400,1716309994,826,827,827,825,40153
20250429,091300,1683141802,827,830,830,825,31781
20250429,091200,1656828995,830,834,834,829,87174
20250429,091100,1584280012,833,835,836,832,121907
20250429,091000,1482651739,836,833,836,832,53062
20250429,090900,1438372946,834,829,834,829,74030
20250429,090800,1376896961,830,835,838,828,142943
20250429,090700,1257684862,836,825,836,824,162008
20250429,090600,1123135227,825,825,830,824,67144
20250429,090500,1067611548,825,827,828,825,33762
20250429,090400,1039708665,829,826,832,822,117560
20250429,090300,942418708,826,834,837,824,237810
20250429,090200,744866559,835,833,841,832,348424
20250429,090100,453386053,833,842,844,833,222523
20250429,090000,266674520,842,830,845,830,319008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191100 6548187148 784 784 784 784 53820
3 20250429 191000 6548187148 784 784 784 784 0
4 20250429 190900 6548187148 784 784 784 784 0
5 20250429 190800 6548187148 784 784 784 784 0
6 20250429 190700 6548187148 784 784 784 784 0
7 20250429 190600 6548187148 784 784 784 784 0
8 20250429 190500 6548187148 784 784 784 784 0
9 20250429 190400 6548187148 784 784 784 784 0
10 20250429 190300 6548187148 784 784 784 784 0
11 20250429 190200 6548187148 784 784 784 784 0
12 20250429 190100 6548187148 784 784 784 784 0
13 20250429 190000 6548187148 784 784 784 784 0
14 20250429 185900 6548187148 784 784 784 784 0
15 20250429 185800 6548187148 784 784 784 784 0
16 20250429 185700 6548187148 784 784 784 784 0
17 20250429 185600 6548187148 784 784 784 784 0
18 20250429 185500 6548187148 784 784 784 784 0
19 20250429 185400 6548187148 784 784 784 784 0
20 20250429 185300 6548187148 784 784 784 784 0
21 20250429 185200 6548187148 784 784 784 784 0
22 20250429 185100 6548187148 784 784 784 784 0
23 20250429 185000 6548187148 784 784 784 784 0
24 20250429 184900 6548187148 784 784 784 784 0
25 20250429 184800 6548187148 784 784 784 784 0
26 20250429 184700 6548187148 784 784 784 784 0
27 20250429 184600 6548187148 784 784 784 784 0
28 20250429 184500 6548187148 784 784 784 784 0
29 20250429 184400 6548187148 784 784 784 784 0
30 20250429 184300 6548187148 784 784 784 784 0
31 20250429 184200 6548187148 784 784 784 784 0
32 20250429 184100 6548187148 784 784 784 784 53820
33 20250429 184000 6548187148 784 784 784 784 0
34 20250429 183900 6548187148 784 784 784 784 0
35 20250429 183800 6548187148 784 784 784 784 0
36 20250429 183700 6548187148 784 784 784 784 0
37 20250429 183600 6548187148 784 784 784 784 0
38 20250429 183500 6548187148 784 784 784 784 0
39 20250429 183400 6548187148 784 784 784 784 0
40 20250429 183300 6548187148 784 784 784 784 0
41 20250429 183200 6548187148 784 784 784 784 0
42 20250429 183100 6548187148 784 784 784 784 0
43 20250429 183000 6548187148 784 784 784 784 0
44 20250429 182900 6548187148 784 784 784 784 0
45 20250429 182800 6548187148 784 784 784 784 0
46 20250429 182700 6548187148 784 784 784 784 0
47 20250429 182600 6548187148 784 784 784 784 0
48 20250429 182500 6548187148 784 784 784 784 0
49 20250429 182400 6548187148 784 784 784 784 0
50 20250429 182300 6548187148 784 784 784 784 0
51 20250429 182200 6548187148 784 784 784 784 0
52 20250429 182100 6548187148 784 784 784 784 0
53 20250429 182000 6548187148 784 784 784 784 0
54 20250429 181900 6548187148 784 784 784 784 0
55 20250429 181800 6548187148 784 784 784 784 0
56 20250429 181700 6548187148 784 784 784 784 0
57 20250429 181600 6548187148 784 784 784 784 0
58 20250429 181500 6548187148 784 784 784 784 0
59 20250429 181400 6548187148 784 784 784 784 0
60 20250429 181300 6548187148 784 784 784 784 0
61 20250429 181200 6548187148 784 784 784 784 0
62 20250429 181100 6548187148 784 784 784 784 53820
63 20250429 181000 6548187148 784 784 784 784 0
64 20250429 180900 6548187148 784 784 784 784 0
65 20250429 180800 6548187148 784 784 784 784 0
66 20250429 180700 6548187148 784 784 784 784 0
67 20250429 180600 6548187148 784 784 784 784 0
68 20250429 180500 6548187148 784 784 784 784 0
69 20250429 180400 6548187148 784 784 784 784 0
70 20250429 180300 6548187148 784 784 784 784 0
71 20250429 180200 6548187148 784 784 784 784 0
72 20250429 180100 6548187148 784 784 784 784 0
73 20250429 180000 6548187148 784 784 784 784 0
74 20250429 175900 6548187148 784 784 784 784 0
75 20250429 175800 6548187148 784 784 784 784 0
76 20250429 175700 6548187148 784 784 784 784 0
77 20250429 175600 6548187148 784 784 784 784 0
78 20250429 175500 6548187148 784 784 784 784 0
79 20250429 175400 6548187148 784 784 784 784 0
80 20250429 175300 6548187148 784 784 784 784 0
81 20250429 175200 6548187148 784 784 784 784 0
82 20250429 175100 6548187148 784 784 784 784 0
83 20250429 175000 6548187148 784 784 784 784 0
84 20250429 174900 6548187148 784 784 784 784 0
85 20250429 174800 6548187148 784 784 784 784 0
86 20250429 174700 6548187148 784 784 784 784 0
87 20250429 174600 6548187148 784 784 784 784 0
88 20250429 174500 6548187148 784 784 784 784 0
89 20250429 174400 6548187148 784 784 784 784 0
90 20250429 174300 6548187148 784 784 784 784 0
91 20250429 174200 6548187148 784 784 784 784 0
92 20250429 174100 6548187148 784 784 784 784 53820
93 20250429 174000 6548187148 784 784 784 784 0
94 20250429 173900 6548187148 784 784 784 784 0
95 20250429 173800 6548187148 784 784 784 784 0
96 20250429 173700 6548187148 784 784 784 784 0
97 20250429 173600 6548187148 784 784 784 784 0
98 20250429 173500 6548187148 784 784 784 784 0
99 20250429 173400 6548187148 784 784 784 784 0
100 20250429 173300 6548187148 784 784 784 784 0
101 20250429 173200 6548187148 784 784 784 784 0
102 20250429 173100 6548187148 784 784 784 784 0
103 20250429 173000 6548187148 784 784 784 784 0
104 20250429 172900 6548187148 784 784 784 784 0
105 20250429 172800 6548187148 784 784 784 784 0
106 20250429 172700 6548187148 784 784 784 784 0
107 20250429 172600 6548187148 784 784 784 784 0
108 20250429 172500 6548187148 784 784 784 784 0
109 20250429 172400 6548187148 784 784 784 784 0
110 20250429 172300 6548187148 784 784 784 784 0
111 20250429 172200 6548187148 784 784 784 784 0
112 20250429 172100 6548187148 784 784 784 784 0
113 20250429 172000 6548187148 784 784 784 784 0
114 20250429 171900 6548187148 784 784 784 784 0
115 20250429 171800 6548187148 784 784 784 784 0
116 20250429 171700 6548187148 784 784 784 784 0
117 20250429 171600 6548187148 784 784 784 784 0
118 20250429 171500 6548187148 784 784 784 784 0
119 20250429 171400 6548187148 784 784 784 784 0
120 20250429 171300 6548187148 784 784 784 784 0
121 20250429 171200 6548187148 784 784 784 784 0
122 20250429 171100 6548187148 784 784 784 784 53820
123 20250429 171000 6548187148 784 784 784 784 0
124 20250429 170900 6548187148 784 784 784 784 0
125 20250429 170800 6548187148 784 784 784 784 0
126 20250429 170700 6548187148 784 784 784 784 0
127 20250429 170600 6548187148 784 784 784 784 0
128 20250429 170500 6548187148 784 784 784 784 0
129 20250429 170400 6548187148 784 784 784 784 0
130 20250429 170300 6548187148 784 784 784 784 0
131 20250429 170200 6548187148 784 784 784 784 0
132 20250429 170100 6548187148 784 784 784 784 0
133 20250429 170000 6548187148 784 784 784 784 0
134 20250429 165900 6548187148 784 784 784 784 0
135 20250429 165800 6548187148 784 784 784 784 0
136 20250429 165700 6548187148 784 784 784 784 0
137 20250429 165600 6548187148 784 784 784 784 0
138 20250429 165500 6548187148 784 784 784 784 0
139 20250429 165400 6548187148 784 784 784 784 0
140 20250429 165300 6548187148 784 784 784 784 0
141 20250429 165200 6548187148 784 784 784 784 0
142 20250429 165100 6548187148 784 784 784 784 0
143 20250429 165000 6548187148 784 784 784 784 0
144 20250429 164900 6548187148 784 784 784 784 0
145 20250429 164800 6548187148 784 784 784 784 0
146 20250429 164700 6548187148 784 784 784 784 0
147 20250429 164600 6548187148 784 784 784 784 0
148 20250429 164500 6548187148 784 784 784 784 0
149 20250429 164400 6548187148 784 784 784 784 0
150 20250429 164300 6548187148 784 784 784 784 0
151 20250429 164200 6548187148 784 784 784 784 0
152 20250429 164100 6548187148 784 784 784 784 53820
153 20250429 164000 6548187148 784 784 784 784 0
154 20250429 163900 6548187148 784 784 784 784 0
155 20250429 163800 6548187148 784 784 784 784 0
156 20250429 163700 6548187148 784 784 784 784 0
157 20250429 163600 6548187148 784 784 784 784 0
158 20250429 163500 6548187148 784 784 784 784 0
159 20250429 163400 6548187148 784 784 784 784 0
160 20250429 163300 6548187148 784 784 784 784 0
161 20250429 163200 6548187148 784 784 784 784 0
162 20250429 163100 6548187148 784 784 784 784 0
163 20250429 163000 6548187148 784 784 784 784 0
164 20250429 162900 6548187148 784 784 784 784 0
165 20250429 162800 6548187148 784 784 784 784 0
166 20250429 162700 6548187148 784 784 784 784 0
167 20250429 162600 6548187148 784 784 784 784 0
168 20250429 162500 6548187148 784 784 784 784 0
169 20250429 162400 6548187148 784 784 784 784 0
170 20250429 162300 6548187148 784 784 784 784 0
171 20250429 162200 6548187148 784 784 784 784 0
172 20250429 162100 6548187148 784 784 784 784 0
173 20250429 162000 6548187148 784 784 784 784 0
174 20250429 161900 6548187148 784 784 784 784 0
175 20250429 161800 6548187148 784 784 784 784 0
176 20250429 161700 6548187148 784 784 784 784 0
177 20250429 161600 6548187148 784 784 784 784 0
178 20250429 161500 6548187148 784 784 784 784 0
179 20250429 161400 6548187148 784 784 784 784 0
180 20250429 161300 6548187148 784 784 784 784 0
181 20250429 161200 6548187148 784 784 784 784 0
182 20250429 161100 6548187148 784 784 784 784 53820
183 20250429 161000 6548187148 784 784 784 784 0
184 20250429 160900 6548187148 784 784 784 784 0
185 20250429 160800 6548187148 784 784 784 784 0
186 20250429 160700 6548187148 784 784 784 784 0
187 20250429 160600 6548187148 784 784 784 784 0
188 20250429 160500 6548187148 784 784 784 784 0
189 20250429 160400 6548187148 784 784 784 784 0
190 20250429 160300 6548187148 784 784 784 784 0
191 20250429 160200 6548187148 784 784 784 784 0
192 20250429 160100 6548187148 784 784 784 784 0
193 20250429 160000 6548187148 784 784 784 784 0
194 20250429 155900 6548187148 784 784 784 784 0
195 20250429 155800 6548187148 784 784 784 784 0
196 20250429 155700 6548187148 784 784 784 784 0
197 20250429 155600 6548187148 784 784 784 784 0
198 20250429 155500 6548187148 784 784 784 784 0
199 20250429 155400 6548187148 784 784 784 784 0
200 20250429 155300 6548187148 784 784 784 784 0
201 20250429 155200 6548187148 784 784 784 784 0
202 20250429 155100 6548187148 784 784 784 784 0
203 20250429 155000 6548187148 784 784 784 784 0
204 20250429 154900 6548187148 784 784 784 784 0
205 20250429 154800 6548187148 784 784 784 784 0
206 20250429 154700 6548187148 784 784 784 784 0
207 20250429 154600 6548187148 784 784 784 784 0
208 20250429 154500 6548187148 784 784 784 784 0
209 20250429 154400 6548187148 784 784 784 784 0
210 20250429 154300 6548187148 784 784 784 784 0
211 20250429 154200 6548187148 784 784 784 784 0
212 20250429 154100 6548187148 784 784 784 784 53820
213 20250429 154000 6548187148 784 784 784 784 0
214 20250429 153900 6548187148 784 784 784 784 0
215 20250429 153800 6548187148 784 784 784 784 0
216 20250429 153700 6548187148 784 784 784 784 0
217 20250429 153600 6548187148 784 784 784 784 0
218 20250429 153500 6548187148 784 784 784 784 0
219 20250429 153400 6548187148 784 784 784 784 0
220 20250429 153300 6548187148 784 784 784 784 0
221 20250429 153200 6548187148 784 784 784 784 0
222 20250429 153100 6548187148 784 784 784 784 0
223 20250429 153000 6548187148 784 784 784 784 53820
224 20250429 152900 6505992268 783 783 783 783 0
225 20250429 152800 6505992268 783 783 783 783 0
226 20250429 152700 6505992268 783 783 783 783 0
227 20250429 152600 6505992268 783 783 783 783 0
228 20250429 152500 6505992268 783 783 783 783 0
229 20250429 152400 6505992268 783 783 783 783 0
230 20250429 152300 6505992268 783 783 783 783 0
231 20250429 152200 6505992268 783 783 783 783 0
232 20250429 152100 6505992268 783 783 783 783 0
233 20250429 152000 6505992268 783 783 783 783 0
234 20250429 151900 6505992268 783 783 783 782 17796
235 20250429 151800 6492060475 783 784 784 783 19238
236 20250429 151700 6476994533 784 786 786 784 11154
237 20250429 151600 6468243390 785 784 786 784 12110
238 20250429 151500 6458739079 785 784 785 783 15130
239 20250429 151400 6446881463 784 784 784 783 12159
240 20250429 151300 6437360110 784 784 784 783 16446
241 20250429 151200 6424470822 784 783 784 781 31875
242 20250429 151100 6399549031 783 784 784 782 5920
243 20250429 151000 6394914918 784 782 784 782 7731
244 20250429 150900 6388859069 783 784 784 783 13453
245 20250429 150800 6378319630 784 783 784 783 8867
246 20250429 150700 6371370158 783 782 783 781 28163
247 20250429 150600 6349367214 782 783 783 782 52982
248 20250429 150500 6307921601 783 784 784 783 15995
249 20250429 150400 6295385590 783 784 784 783 9005
250 20250429 150300 6288332386 784 784 784 783 1543
251 20250429 150200 6287123599 784 784 784 783 3272
252 20250429 150100 6284559560 783 784 784 783 8370
253 20250429 150000 6278005374 784 784 785 783 10943
254 20250429 145900 6269426407 784 784 784 782 41298
255 20250429 145800 6237072044 784 784 785 784 22658
256 20250429 145700 6219303371 784 783 784 782 7027
257 20250429 145600 6213800430 782 783 783 782 29911
258 20250429 145500 6190390885 783 787 787 783 39719
259 20250429 145400 6159240513 787 785 787 784 20124
260 20250429 145300 6143448086 786 784 786 783 50569
261 20250429 145200 6103801019 784 787 787 783 36292
262 20250429 145100 6075351708 787 791 791 786 52982
263 20250429 145000 6033588331 790 791 792 790 11273
264 20250429 144900 6024674757 791 791 792 790 37331
265 20250429 144800 5995164351 790 791 792 790 61672
266 20250429 144700 5946405912 792 792 793 791 37030
267 20250429 144600 5917093796 792 794 794 792 17816
268 20250429 144500 5902970819 794 795 795 793 14220
269 20250429 144400 5891687417 794 795 795 793 21965
270 20250429 144300 5874251056 795 795 795 794 22319
271 20250429 144200 5856518465 795 795 795 794 4919
272 20250429 144100 5852608388 795 794 795 794 16301
273 20250429 144000 5839664338 794 796 796 794 41099
274 20250429 143900 5807020605 796 796 796 795 23306
275 20250429 143800 5788489029 796 796 796 795 5911
276 20250429 143700 5783788273 795 796 797 795 2980
277 20250429 143600 5781416254 796 796 796 795 5880
278 20250429 143500 5776739800 795 797 797 795 15777
279 20250429 143400 5764184095 797 798 798 797 3229
280 20250429 143300 5761610517 798 796 798 796 236
281 20250429 143200 5761422309 796 796 796 796 560
282 20250429 143100 5760976549 796 796 797 796 2320
283 20250429 143000 5759129827 796 797 797 796 10663
284 20250429 142900 5750640901 797 797 797 796 18643
285 20250429 142800 5735782863 798 799 799 798 2891
286 20250429 142700 5733474813 800 799 800 799 5330
287 20250429 142600 5729212782 799 797 799 797 4938
288 20250429 142500 5725273286 796 795 796 795 6414
289 20250429 142400 5720170983 795 796 796 795 4185
290 20250429 142300 5716843276 796 796 796 795 24
291 20250429 142200 5716824194 795 796 796 795 17421
292 20250429 142100 5702968204 796 798 798 795 26269
293 20250429 142000 5682073275 798 799 799 798 8452
294 20250429 141900 5675326534 799 799 799 799 1660
295 20250429 141800 5674000194 800 801 801 800 5991
296 20250429 141700 5669206336 801 801 801 801 1136
297 20250429 141600 5668296400 801 802 802 801 11010
298 20250429 141500 5659476380 802 802 802 801 2074
299 20250429 141400 5657813105 802 801 802 801 2622
300 20250429 141300 5655711681 801 800 801 800 12789
301 20250429 141200 5645467693 800 800 800 800 5617
302 20250429 141100 5640974093 800 799 801 799 7939
303 20250429 141000 5634623430 799 799 799 798 4453
304 20250429 140900 5631068774 798 799 799 798 382
305 20250429 140800 5630763923 798 798 798 798 1386
306 20250429 140700 5629657895 798 798 798 797 3574
307 20250429 140600 5626805908 798 798 798 797 2043
308 20250429 140500 5625176093 798 797 798 797 5450
309 20250429 140400 5620832215 798 800 801 797 27074
310 20250429 140300 5599224672 801 801 802 800 8982
311 20250429 140200 5592034349 802 800 805 800 23057
312 20250429 140100 5573526034 803 795 803 794 91235
313 20250429 140000 5500729060 795 796 796 794 33361
314 20250429 135900 5474209448 796 797 797 795 68731
315 20250429 135800 5419524912 797 799 799 797 27757
316 20250429 135700 5397397508 799 799 800 799 3196
317 20250429 135600 5394843894 799 799 800 798 3908
318 20250429 135500 5391719437 799 799 799 798 12196
319 20250429 135400 5381979633 799 798 799 798 12579
320 20250429 135300 5371941474 798 798 799 798 5548
321 20250429 135200 5367514158 798 799 799 798 16617
322 20250429 135100 5354251731 799 799 800 798 31530
323 20250429 135000 5329060941 800 800 800 799 4041
324 20250429 134900 5325830124 800 800 800 799 1964
325 20250429 134800 5324259835 800 799 800 798 11430
326 20250429 134700 5315128430 798 799 799 798 3632
327 20250429 134600 5312227383 799 799 800 799 4557
328 20250429 134500 5308586238 799 800 800 799 3030
329 20250429 134400 5306163259 800 801 801 798 20539
330 20250429 134300 5289760409 799 805 805 799 19539
331 20250429 134200 5274130235 801 807 807 800 108511
332 20250429 134100 5186931132 806 804 807 803 12932
333 20250429 134000 5176519814 803 803 805 803 6642
334 20250429 133900 5171186083 805 801 805 801 24308
335 20250429 133800 5151675539 802 801 803 801 4485
336 20250429 133700 5148078399 802 802 803 801 10017
337 20250429 133600 5140044452 803 803 804 802 4364
338 20250429 133500 5136542707 803 805 807 803 9172
339 20250429 133400 5129161279 806 806 808 805 26944
340 20250429 133300 5107440693 807 806 809 806 21780
341 20250429 133200 5089848679 807 799 810 798 42845
342 20250429 133100 5055429875 799 798 799 798 4033
343 20250429 133000 5052208540 799 799 799 798 20704
344 20250429 132900 5035686482 799 800 800 799 15142
345 20250429 132800 5023581122 800 802 802 800 19821
346 20250429 132700 5007717473 802 802 802 801 1243
347 20250429 132600 5006720737 801 801 802 800 90406
348 20250429 132500 4934368121 802 802 802 801 17628
349 20250429 132400 4920245182 802 802 803 801 37562
350 20250429 132300 4890126534 803 804 804 803 6119
351 20250429 132200 4885212469 803 802 804 802 3721
352 20250429 132100 4882227214 802 803 803 802 25406
353 20250429 132000 4861835967 803 804 804 803 5416
354 20250429 131900 4857481603 804 804 804 803 11079
355 20250429 131800 4848574237 805 804 805 803 18180
356 20250429 131700 4833959080 804 805 805 804 11054
357 20250429 131600 4825070699 805 805 805 805 133
358 20250429 131500 4824963634 805 804 805 804 2158
359 20250429 131400 4823227681 805 805 805 805 17
360 20250429 131300 4823213996 804 804 805 804 8106
361 20250429 131200 4816696746 805 805 805 805 434
362 20250429 131100 4816347376 805 805 805 805 6044
363 20250429 131000 4811481956 805 806 806 805 9
364 20250429 130900 4811474705 806 805 807 805 2593
365 20250429 130800 4809386776 805 806 807 805 1920
366 20250429 130700 4807839285 807 806 807 806 9941
367 20250429 130600 4799826261 807 806 807 806 875
368 20250429 130500 4799120902 807 807 807 806 602
369 20250429 130400 4798635475 807 805 807 804 7625
370 20250429 130300 4792495812 805 805 805 804 1254
371 20250429 130200 4791487563 805 806 806 805 1814
372 20250429 130100 4790026537 806 807 807 804 17565
373 20250429 130000 4775895669 807 808 809 807 5194
374 20250429 125900 4771699860 808 808 808 808 570
375 20250429 125800 4771239300 808 808 808 807 1704
376 20250429 125700 4769862486 808 806 818 806 46853
377 20250429 125600 4731809730 805 805 805 805 2786
378 20250429 125500 4729567000 805 805 806 805 1496
379 20250429 125400 4728362719 805 806 806 805 7397
380 20250429 125300 4722408114 806 804 806 804 4693
381 20250429 125200 4718631930 805 805 805 803 4967
382 20250429 125100 4714642909 803 805 806 803 25033
383 20250429 125000 4694519720 806 806 806 805 435
384 20250429 124900 4694169135 807 806 807 806 77
385 20250429 124800 4694107072 805 805 807 805 1862
386 20250429 124700 4692608142 806 808 808 806 12503
387 20250429 124600 4682529051 807 809 809 807 5949
388 20250429 124500 4677719908 808 808 810 808 4738
389 20250429 124400 4673888288 810 808 810 808 4937
390 20250429 124300 4669892258 809 812 814 808 64410
391 20250429 124200 4617648580 813 804 814 803 53743
392 20250429 124100 4574235277 804 804 804 803 3904
393 20250429 124000 4571096462 804 803 804 803 5725
394 20250429 123900 4566499279 804 804 805 803 1103
395 20250429 123800 4565612957 804 806 806 804 14655
396 20250429 123700 4553827312 805 806 806 805 3084
397 20250429 123600 4551344676 805 806 806 805 1692
398 20250429 123500 4549981558 806 805 806 804 7416
399 20250429 123400 4544008108 805 804 805 804 3303
400 20250429 123300 4541351708 805 805 806 804 9868
401 20250429 123200 4533410444 804 804 804 804 11011
402 20250429 123100 4524557600 804 805 805 803 6051
403 20250429 123000 4519687642 805 804 805 803 7732
404 20250429 122900 4513464897 804 803 804 803 5970
405 20250429 122800 4508669306 804 802 804 802 38577
406 20250429 122700 4477715942 802 802 803 802 11690
407 20250429 122600 4468336648 802 805 805 802 69212
408 20250429 122500 4412713506 805 809 809 805 143527
409 20250429 122400 4296981194 808 808 808 808 4338
410 20250429 122300 4293476090 808 809 809 808 4527
411 20250429 122200 4289817128 809 808 809 808 5747
412 20250429 122100 4285173326 808 808 808 808 2773
413 20250429 122000 4282932742 808 808 809 808 1680
414 20250429 121900 4281575284 808 808 808 808 5725
415 20250429 121800 4276949484 808 809 809 808 37181
416 20250429 121700 4246906926 809 809 809 808 16138
417 20250429 121600 4233857272 809 810 810 809 7686
418 20250429 121500 4227636782 810 810 811 810 597
419 20250429 121400 4227152694 810 811 811 810 1182
420 20250429 121300 4226194594 811 809 811 809 4486
421 20250429 121200 4222564551 809 809 810 808 20332
422 20250429 121100 4206119645 808 808 809 808 7026
423 20250429 121000 4200439360 808 809 809 808 15875
424 20250429 120900 4187596489 809 810 810 809 3817
425 20250429 120800 4184508408 810 811 811 810 1316
426 20250429 120700 4183441932 810 811 811 810 4910
427 20250429 120600 4179463422 811 810 811 809 6836
428 20250429 120500 4173926337 811 811 811 810 282
429 20250429 120400 4173697872 810 810 810 810 1772
430 20250429 120300 4172262552 810 810 811 810 6516
431 20250429 120200 4166984132 811 813 813 811 3629
432 20250429 120100 4164040800 812 814 815 811 29689
433 20250429 120000 4139921234 815 814 815 814 8423
434 20250429 115900 4133061702 815 816 817 814 16544
435 20250429 115800 4119571066 817 815 817 814 15075
436 20250429 115700 4107273681 814 814 815 813 12701
437 20250429 115600 4096924957 813 813 814 812 8367
438 20250429 115500 4090118171 812 814 814 812 7936
439 20250429 115400 4083665354 813 815 815 813 4713
440 20250429 115300 4079828897 814 815 815 814 12490
441 20250429 115200 4069658242 814 812 815 811 14607
442 20250429 115100 4057780367 811 809 812 809 61520
443 20250429 115000 4007939613 809 809 810 809 2110
444 20250429 114900 4006232533 810 810 810 810 18
445 20250429 114800 4006217953 809 809 809 809 900
446 20250429 114700 4005489853 809 809 809 809 212
447 20250429 114600 4005318345 810 810 810 810 1
448 20250429 114500 4005317535 809 809 810 809 326
449 20250429 114400 4005053795 809 809 809 809 2686
450 20250429 114300 4002880821 809 810 810 809 1329
451 20250429 114200 4001805657 810 810 810 809 3482
452 20250429 114100 3998988653 810 810 810 809 17116
453 20250429 114000 3985141418 810 809 810 809 596
454 20250429 113900 3984659251 810 809 810 809 577
455 20250429 113800 3984191916 810 809 810 809 131
456 20250429 113700 3984085809 809 809 809 809 2030
457 20250429 113600 3982443539 809 809 809 809 7884
458 20250429 113500 3976065383 809 809 809 809 10908
459 20250429 113400 3967240811 810 810 810 810 7636
460 20250429 113300 3961055651 810 810 810 810 9031
461 20250429 113200 3953740541 810 810 810 810 636
462 20250429 113100 3953225381 811 811 811 810 6914
463 20250429 113000 3947622209 811 811 811 810 2448
464 20250429 112900 3945636883 810 811 811 810 8852
465 20250429 112800 3938463424 811 811 812 811 19450
466 20250429 112700 3922689424 811 811 811 811 722
467 20250429 112600 3922103882 812 812 812 812 4
468 20250429 112500 3922100634 812 811 812 810 3485
469 20250429 112400 3919275980 811 811 811 811 1597
470 20250429 112300 3917980813 810 810 810 810 185
471 20250429 112200 3917830963 810 811 811 810 11645
472 20250429 112100 3908398413 811 812 812 811 2330
473 20250429 112000 3906508723 813 812 813 812 16017
474 20250429 111900 3893490388 811 812 812 811 979
475 20250429 111800 3892696179 811 811 812 811 3047
476 20250429 111700 3890224669 811 812 812 811 822
477 20250429 111600 3889557996 811 812 813 811 13114
478 20250429 111500 3878914429 812 812 812 812 1678
479 20250429 111400 3877551893 812 812 812 811 660
480 20250429 111300 3877015975 812 811 812 811 5007
481 20250429 111200 3872954881 811 809 811 809 33355
482 20250429 111100 3845944982 809 808 809 808 19608
483 20250429 111000 3830093128 809 810 810 809 18020
484 20250429 110900 3815514945 810 809 810 809 2008
485 20250429 110800 3813889751 809 811 811 809 37884
486 20250429 110700 3783222137 811 812 812 810 1155
487 20250429 110600 3782285406 811 812 812 811 15350
488 20250429 110500 3769836117 811 812 812 810 5660
489 20250429 110400 3765245565 811 813 813 811 22860
490 20250429 110300 3746681470 812 813 814 812 5935
491 20250429 110200 3741858870 812 814 814 812 6401
492 20250429 110100 3736658097 813 814 814 812 1462
493 20250429 110000 3735469384 812 814 814 812 6894
494 20250429 105900 3729863286 813 816 816 813 10562
495 20250429 105800 3721260751 814 810 817 810 69625
496 20250429 105700 3664695323 809 810 810 809 871
497 20250429 105600 3663990237 810 811 811 810 1096
498 20250429 105500 3663102048 811 810 811 810 5900
499 20250429 105400 3658322883 810 812 812 810 4089
500 20250429 105300 3655006522 812 809 813 809 2922
501 20250429 105200 3652634366 809 809 810 809 2692
502 20250429 105100 3650456530 809 811 811 809 7693
503 20250429 105000 3644228536 811 811 811 811 1
504 20250429 104900 3644227725 809 809 810 809 8976
505 20250429 104800 3636965372 809 810 810 808 11706
506 20250429 104700 3627496840 810 810 810 810 749
507 20250429 104600 3626890150 810 811 811 810 12777
508 20250429 104500 3616540288 811 811 811 811 600
509 20250429 104400 3616053688 812 811 812 811 6858
510 20250429 104300 3610491672 811 812 812 811 5892
511 20250429 104200 3605713259 812 812 812 812 6142
512 20250429 104100 3600725955 812 811 812 811 706
513 20250429 104000 3600153388 811 815 815 811 53663
514 20250429 103900 3556534455 814 814 815 813 12719
515 20250429 103800 3546177710 813 815 815 812 2734
516 20250429 103700 3543952286 812 810 815 809 53241
517 20250429 103600 3500833451 810 811 811 809 10781
518 20250429 103500 3492103647 810 811 813 810 13748
519 20250429 103400 3480940634 813 813 814 811 21818
520 20250429 103300 3463207539 812 811 813 810 11333
521 20250429 103200 3454005341 811 810 811 810 18327
522 20250429 103100 3439144716 810 809 810 809 2966
523 20250429 103000 3436742340 809 808 809 807 22089
524 20250429 102900 3418897714 807 809 810 807 15646
525 20250429 102800 3406249745 810 811 811 810 775
526 20250429 102700 3405621269 811 810 811 810 9953
527 20250429 102600 3397556912 810 809 810 809 7985
528 20250429 102500 3391095013 809 808 809 808 5304
529 20250429 102400 3386808356 808 809 809 808 26621
530 20250429 102300 3365291121 809 809 810 809 7472
531 20250429 102200 3359244051 809 810 810 809 3200
532 20250429 102100 3356654220 810 810 810 810 7092
533 20250429 102000 3350909700 810 811 811 810 4781
534 20250429 101900 3347032409 810 810 810 808 11295
535 20250429 101800 3337893107 810 810 810 809 8757
536 20250429 101700 3330804306 810 810 810 808 73623
537 20250429 101600 3271248226 810 812 812 810 14892
538 20250429 101500 3259177805 812 812 812 811 2710
539 20250429 101400 3256979956 811 811 811 810 21883
540 20250429 101300 3239240682 811 813 813 811 8762
541 20250429 101200 3232132464 813 812 813 811 11450
542 20250429 101100 3222835015 812 812 813 812 4100
543 20250429 101000 3219505646 813 813 813 812 9958
544 20250429 100900 3211410322 813 813 814 813 5516
545 20250429 100800 3206925612 814 814 814 813 14312
546 20250429 100700 3195278144 814 815 815 814 7176
547 20250429 100600 3189434699 815 811 818 811 30634
548 20250429 100500 3164461292 811 809 811 809 20056
549 20250429 100400 3148227782 809 811 811 809 47689
550 20250429 100300 3109613138 811 812 812 810 22521
551 20250429 100200 3091341768 812 812 813 812 7458
552 20250429 100100 3085284089 813 813 813 811 6770
553 20250429 100000 3079788316 812 812 813 811 26932
554 20250429 095900 3057934976 813 814 814 812 16109
555 20250429 095800 3044837514 814 820 820 814 43741
556 20250429 095700 3009145711 818 821 822 818 70217
557 20250429 095600 2951562463 820 815 822 814 89629
558 20250429 095500 2878196529 814 815 816 814 21020
559 20250429 095400 2861063977 814 813 815 812 18201
560 20250429 095300 2846264205 812 815 815 812 37706
561 20250429 095200 2815591001 814 815 816 814 3372
562 20250429 095100 2812843122 814 816 816 814 28230
563 20250429 095000 2789835587 815 816 816 815 1782
564 20250429 094900 2788383053 815 817 818 815 21648
565 20250429 094800 2770715443 816 816 817 815 7115
566 20250429 094700 2764908010 815 815 816 814 22955
567 20250429 094600 2746203946 814 814 815 813 9718
568 20250429 094500 2738292595 815 811 815 810 29204
569 20250429 094400 2714589025 814 816 817 810 24407
570 20250429 094300 2694737694 817 809 818 808 72559
571 20250429 094200 2635918253 809 811 811 809 56914
572 20250429 094100 2589835984 811 815 815 810 25339
573 20250429 094000 2569254209 814 816 817 814 7464
574 20250429 093900 2563170281 816 816 818 814 28087
575 20250429 093800 2540259807 816 817 819 816 11140
576 20250429 093700 2531155821 816 812 816 812 26023
577 20250429 093600 2509970532 811 812 812 809 92137
578 20250429 093500 2435291084 814 816 816 811 73966
579 20250429 093400 2375163757 815 819 819 815 45318
580 20250429 093300 2338157692 820 821 821 819 56373
581 20250429 093200 2291921623 820 822 822 820 19450
582 20250429 093100 2275962767 822 820 822 820 11557
583 20250429 093000 2266477841 820 824 824 820 46848
584 20250429 092900 2227989615 823 826 826 823 23433
585 20250429 092800 2208654607 825 826 826 825 14073
586 20250429 092700 2197036499 825 824 826 823 18641
587 20250429 092600 2181669664 823 824 825 823 26763
588 20250429 092500 2159623448 823 825 826 823 5913
589 20250429 092400 2154753911 826 827 829 824 52199
590 20250429 092300 2111577782 828 826 830 826 18764
591 20250429 092200 2096037122 829 821 830 819 139413
592 20250429 092100 1981502555 821 822 823 821 51680
593 20250429 092000 1939044207 822 824 824 822 20748
594 20250429 091900 1921972786 824 826 827 823 29382
595 20250429 091800 1897754002 826 829 829 826 37629
596 20250429 091700 1866616409 828 826 831 825 35744
597 20250429 091600 1836999822 826 825 826 823 68655
598 20250429 091500 1780433387 824 826 827 824 77709
599 20250429 091400 1716309994 826 827 827 825 40153
600 20250429 091300 1683141802 827 830 830 825 31781
601 20250429 091200 1656828995 830 834 834 829 87174
602 20250429 091100 1584280012 833 835 836 832 121907
603 20250429 091000 1482651739 836 833 836 832 53062
604 20250429 090900 1438372946 834 829 834 829 74030
605 20250429 090800 1376896961 830 835 838 828 142943
606 20250429 090700 1257684862 836 825 836 824 162008
607 20250429 090600 1123135227 825 825 830 824 67144
608 20250429 090500 1067611548 825 827 828 825 33762
609 20250429 090400 1039708665 829 826 832 822 117560
610 20250429 090300 942418708 826 834 837 824 237810
611 20250429 090200 744866559 835 833 841 832 348424
612 20250429 090100 453386053 833 842 844 833 222523
613 20250429 090000 266674520 842 830 845 830 319008