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

568
003920/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182600,1589437800,78300,78300,78300,78300,420
20250429,182500,1589437800,78300,78300,78300,78300,0
20250429,182400,1589437800,78300,78300,78300,78300,0
20250429,182300,1589437800,78300,78300,78300,78300,0
20250429,182200,1589437800,78300,78300,78300,78300,0
20250429,182100,1589437800,78300,78300,78300,78300,0
20250429,182000,1589437800,78300,78300,78300,78300,0
20250429,181900,1589437800,78300,78300,78300,78300,0
20250429,181800,1589437800,78300,78300,78300,78300,0
20250429,181700,1589437800,78300,78300,78300,78300,0
20250429,181600,1589437800,78300,78300,78300,78300,0
20250429,181500,1589437800,78300,78300,78300,78300,0
20250429,181400,1589437800,78300,78300,78300,78300,0
20250429,181300,1589437800,78300,78300,78300,78300,0
20250429,181200,1589437800,78300,78300,78300,78300,0
20250429,181100,1589437800,78300,78300,78300,78300,0
20250429,181000,1589437800,78300,78300,78300,78300,0
20250429,180900,1589437800,78300,78300,78300,78300,0
20250429,180800,1589437800,78300,78300,78300,78300,0
20250429,180700,1589437800,78300,78300,78300,78300,0
20250429,180600,1589437800,78300,78300,78300,78300,0
20250429,180500,1589437800,78300,78300,78300,78300,0
20250429,180400,1589437800,78300,78300,78300,78300,0
20250429,180300,1589437800,78300,78300,78300,78300,0
20250429,180200,1589437800,78300,78300,78300,78300,0
20250429,180100,1589437800,78300,78300,78300,78300,0
20250429,180000,1589437800,78300,78300,78300,78300,0
20250429,175900,1589437800,78300,78300,78300,78300,0
20250429,175800,1589437800,78300,78300,78300,78300,0
20250429,175700,1589437800,78300,78300,78300,78300,0
20250429,175600,1589437800,78300,78300,78300,78300,420
20250429,175500,1589437800,78300,78300,78300,78300,0
20250429,175400,1589437800,78300,78300,78300,78300,0
20250429,175300,1589437800,78300,78300,78300,78300,0
20250429,175200,1589437800,78300,78300,78300,78300,0
20250429,175100,1589437800,78300,78300,78300,78300,0
20250429,175000,1589437800,78300,78300,78300,78300,0
20250429,174900,1589437800,78300,78300,78300,78300,0
20250429,174800,1589437800,78300,78300,78300,78300,0
20250429,174700,1589437800,78300,78300,78300,78300,0
20250429,174600,1589437800,78300,78300,78300,78300,0
20250429,174500,1589437800,78300,78300,78300,78300,0
20250429,174400,1589437800,78300,78300,78300,78300,0
20250429,174300,1589437800,78300,78300,78300,78300,0
20250429,174200,1589437800,78300,78300,78300,78300,0
20250429,174100,1589437800,78300,78300,78300,78300,0
20250429,174000,1589437800,78300,78300,78300,78300,0
20250429,173900,1589437800,78300,78300,78300,78300,0
20250429,173800,1589437800,78300,78300,78300,78300,0
20250429,173700,1589437800,78300,78300,78300,78300,0
20250429,173600,1589437800,78300,78300,78300,78300,0
20250429,173500,1589437800,78300,78300,78300,78300,0
20250429,173400,1589437800,78300,78300,78300,78300,0
20250429,173300,1589437800,78300,78300,78300,78300,0
20250429,173200,1589437800,78300,78300,78300,78300,0
20250429,173100,1589437800,78300,78300,78300,78300,0
20250429,173000,1589437800,78300,78300,78300,78300,0
20250429,172900,1589437800,78300,78300,78300,78300,0
20250429,172800,1589437800,78300,78300,78300,78300,0
20250429,172700,1589437800,78300,78300,78300,78300,0
20250429,172600,1589437800,78300,78300,78300,78300,420
20250429,172500,1589437800,78300,78300,78300,78300,0
20250429,172400,1589437800,78300,78300,78300,78300,0
20250429,172300,1589437800,78300,78300,78300,78300,0
20250429,172200,1589437800,78300,78300,78300,78300,0
20250429,172100,1589437800,78300,78300,78300,78300,0
20250429,172000,1589437800,78300,78300,78300,78300,0
20250429,171900,1589437800,78300,78300,78300,78300,0
20250429,171800,1589437800,78300,78300,78300,78300,0
20250429,171700,1589437800,78300,78300,78300,78300,0
20250429,171600,1589437800,78300,78300,78300,78300,0
20250429,171500,1589437800,78300,78300,78300,78300,0
20250429,171400,1589437800,78300,78300,78300,78300,0
20250429,171300,1589437800,78300,78300,78300,78300,0
20250429,171200,1589437800,78300,78300,78300,78300,0
20250429,171100,1589437800,78300,78300,78300,78300,0
20250429,171000,1589437800,78300,78300,78300,78300,0
20250429,170900,1589437800,78300,78300,78300,78300,0
20250429,170800,1589437800,78300,78300,78300,78300,0
20250429,170700,1589437800,78300,78300,78300,78300,0
20250429,170600,1589437800,78300,78300,78300,78300,0
20250429,170500,1589437800,78300,78300,78300,78300,0
20250429,170400,1589437800,78300,78300,78300,78300,0
20250429,170300,1589437800,78300,78300,78300,78300,0
20250429,170200,1589437800,78300,78300,78300,78300,0
20250429,170100,1589437800,78300,78300,78300,78300,0
20250429,170000,1589437800,78300,78300,78300,78300,0
20250429,165900,1589437800,78300,78300,78300,78300,0
20250429,165800,1589437800,78300,78300,78300,78300,0
20250429,165700,1589437800,78300,78300,78300,78300,0
20250429,165600,1589437800,78300,78300,78300,78300,420
20250429,165500,1589437800,78300,78300,78300,78300,0
20250429,165400,1589437800,78300,78300,78300,78300,0
20250429,165300,1589437800,78300,78300,78300,78300,0
20250429,165200,1589437800,78300,78300,78300,78300,0
20250429,165100,1589437800,78300,78300,78300,78300,0
20250429,165000,1589437800,78300,78300,78300,78300,0
20250429,164900,1589437800,78300,78300,78300,78300,0
20250429,164800,1589437800,78300,78300,78300,78300,0
20250429,164700,1589437800,78300,78300,78300,78300,0
20250429,164600,1589437800,78300,78300,78300,78300,0
20250429,164500,1589437800,78300,78300,78300,78300,0
20250429,164400,1589437800,78300,78300,78300,78300,0
20250429,164300,1589437800,78300,78300,78300,78300,0
20250429,164200,1589437800,78300,78300,78300,78300,0
20250429,164100,1589437800,78300,78300,78300,78300,0
20250429,164000,1589437800,78300,78300,78300,78300,0
20250429,163900,1589437800,78300,78300,78300,78300,0
20250429,163800,1589437800,78300,78300,78300,78300,0
20250429,163700,1589437800,78300,78300,78300,78300,0
20250429,163600,1589437800,78300,78300,78300,78300,0
20250429,163500,1589437800,78300,78300,78300,78300,0
20250429,163400,1589437800,78300,78300,78300,78300,0
20250429,163300,1589437800,78300,78300,78300,78300,0
20250429,163200,1589437800,78300,78300,78300,78300,0
20250429,163100,1589437800,78300,78300,78300,78300,0
20250429,163000,1589437800,78300,78300,78300,78300,0
20250429,162900,1589437800,78300,78300,78300,78300,0
20250429,162800,1589437800,78300,78300,78300,78300,0
20250429,162700,1589437800,78300,78300,78300,78300,0
20250429,162600,1589437800,78300,78300,78300,78300,420
20250429,162500,1589437800,78300,78300,78300,78300,0
20250429,162400,1589437800,78300,78300,78300,78300,0
20250429,162300,1589437800,78300,78300,78300,78300,0
20250429,162200,1589437800,78300,78300,78300,78300,0
20250429,162100,1589437800,78300,78300,78300,78300,0
20250429,162000,1589437800,78300,78300,78300,78300,0
20250429,161900,1589437800,78300,78300,78300,78300,0
20250429,161800,1589437800,78300,78300,78300,78300,0
20250429,161700,1589437800,78300,78300,78300,78300,0
20250429,161600,1589437800,78300,78300,78300,78300,0
20250429,161500,1589437800,78300,78300,78300,78300,0
20250429,161400,1589437800,78300,78300,78300,78300,0
20250429,161300,1589437800,78300,78300,78300,78300,0
20250429,161200,1589437800,78300,78300,78300,78300,0
20250429,161100,1589437800,78300,78300,78300,78300,0
20250429,161000,1589437800,78300,78300,78300,78300,0
20250429,160900,1589437800,78300,78300,78300,78300,0
20250429,160800,1589437800,78300,78300,78300,78300,0
20250429,160700,1589437800,78300,78300,78300,78300,0
20250429,160600,1589437800,78300,78300,78300,78300,0
20250429,160500,1589437800,78300,78300,78300,78300,0
20250429,160400,1589437800,78300,78300,78300,78300,0
20250429,160300,1589437800,78300,78300,78300,78300,0
20250429,160200,1589437800,78300,78300,78300,78300,0
20250429,160100,1589437800,78300,78300,78300,78300,0
20250429,160000,1589437800,78300,78300,78300,78300,0
20250429,155900,1589437800,78300,78300,78300,78300,0
20250429,155800,1589437800,78300,78300,78300,78300,0
20250429,155700,1589437800,78300,78300,78300,78300,0
20250429,155600,1589437800,78300,78300,78300,78300,420
20250429,155500,1589437800,78300,78300,78300,78300,0
20250429,155400,1589437800,78300,78300,78300,78300,0
20250429,155300,1589437800,78300,78300,78300,78300,0
20250429,155200,1589437800,78300,78300,78300,78300,0
20250429,155100,1589437800,78300,78300,78300,78300,0
20250429,155000,1589437800,78300,78300,78300,78300,0
20250429,154900,1589437800,78300,78300,78300,78300,0
20250429,154800,1589437800,78300,78300,78300,78300,0
20250429,154700,1589437800,78300,78300,78300,78300,0
20250429,154600,1589437800,78300,78300,78300,78300,0
20250429,154500,1589437800,78300,78300,78300,78300,0
20250429,154400,1589437800,78300,78300,78300,78300,0
20250429,154300,1589437800,78300,78300,78300,78300,0
20250429,154200,1589437800,78300,78300,78300,78300,0
20250429,154100,1589437800,78300,78300,78300,78300,0
20250429,154000,1589437800,78300,78300,78300,78300,0
20250429,153900,1589437800,78300,78300,78300,78300,0
20250429,153800,1589437800,78300,78300,78300,78300,0
20250429,153700,1589437800,78300,78300,78300,78300,0
20250429,153600,1589437800,78300,78300,78300,78300,0
20250429,153500,1589437800,78300,78300,78300,78300,0
20250429,153400,1589437800,78300,78300,78300,78300,0
20250429,153300,1589437800,78300,78300,78300,78300,0
20250429,153200,1589437800,78300,78300,78300,78300,0
20250429,153100,1589437800,78300,78300,78300,78300,0
20250429,153000,1589437800,78300,78300,78300,78300,420
20250429,152900,1556551800,78000,78000,78000,78000,0
20250429,152800,1556551800,78000,78000,78000,78000,0
20250429,152700,1556551800,78000,78000,78000,78000,0
20250429,152600,1556551800,78000,78000,78000,78000,0
20250429,152500,1556551800,78000,78000,78000,78000,0
20250429,152400,1556551800,78000,78000,78000,78000,0
20250429,152300,1556551800,78000,78000,78000,78000,0
20250429,152200,1556551800,78000,78000,78000,78000,0
20250429,152100,1556551800,78000,78000,78000,78000,0
20250429,152000,1556551800,78000,78000,78000,78000,0
20250429,151900,1556551800,78000,78000,78000,78000,209
20250429,151800,1540249800,77800,77900,77900,77800,6
20250429,151700,1539782600,77900,77800,77900,77800,32
20250429,151600,1537291400,77800,77800,77800,77800,10
20250429,151500,1536513400,77700,77800,77800,77700,3
20250429,151400,1536280100,77800,77700,77800,77700,54
20250429,151300,1532079900,77800,77800,77800,77800,0
20250429,151200,1532079900,77800,77800,77800,77800,15
20250429,151100,1530912900,77800,77800,77800,77800,175
20250429,151000,1517297900,77800,77900,77900,77800,2
20250429,150900,1517142200,77800,77800,77800,77800,44
20250429,150800,1513719000,77800,77800,77800,77800,19
20250429,150700,1512240800,77800,77800,77800,77800,3
20250429,150600,1512007400,77800,77800,77800,77800,43
20250429,150500,1508662000,77800,77800,77800,77800,0
20250429,150400,1508662000,77800,77800,77800,77800,9
20250429,150300,1507961800,77800,77700,77800,77700,2
20250429,150200,1507806300,77800,77800,77800,77800,76
20250429,150100,1501893500,77900,77900,77900,77900,0
20250429,150000,1501893500,77900,77900,77900,77900,1
20250429,145900,1501815600,77900,77900,77900,77900,39
20250429,145800,1498777500,77900,77900,77900,77900,4
20250429,145700,1498465900,77900,77900,77900,77900,29
20250429,145600,1496206800,78000,77900,78000,77900,81
20250429,145500,1489896800,77900,77900,77900,77900,17
20250429,145400,1488572500,77900,77900,77900,77900,12
20250429,145300,1487637700,77700,77700,77700,77700,1
20250429,145200,1487560000,77600,77600,77600,77600,0
20250429,145100,1487560000,77600,77600,77600,77600,0
20250429,145000,1487560000,77600,77600,77600,77600,63
20250429,144900,1482671200,77500,77600,77600,77500,100
20250429,144800,1474913900,77700,77900,77900,77700,51
20250429,144700,1470949000,77900,77900,77900,77900,59
20250429,144600,1466352900,77900,77900,77900,77900,0
20250429,144500,1466352900,77900,77900,77900,77900,5
20250429,144400,1465963400,77900,77800,77900,77800,15
20250429,144300,1464796300,77800,77800,77800,77800,22
20250429,144200,1463084700,77800,77800,77800,77800,0
20250429,144100,1463084700,77800,77800,77900,77800,20
20250429,144000,1461527900,77900,77900,77900,77900,5
20250429,143900,1461138400,77900,77900,77900,77900,29
20250429,143800,1458879300,77900,77800,77900,77800,23
20250429,143700,1457089400,77800,77900,77900,77800,25
20250429,143600,1455143500,77900,77800,77900,77800,63
20250429,143500,1450240500,77800,77800,77900,77800,24
20250429,143400,1448373000,77800,77800,77800,77800,17
20250429,143300,1447050400,77800,77700,77800,77700,38
20250429,143200,1444094100,77800,77700,77800,77700,64
20250429,143100,1439118700,77800,77800,77800,77700,29
20250429,143000,1436862700,77800,77700,77800,77700,25
20250429,142900,1434919000,77700,77800,77800,77700,61
20250429,142800,1430176900,77800,77800,77800,77800,22
20250429,142700,1428465300,77800,77800,77900,77600,20
20250429,142600,1426908800,77900,77900,77900,77900,31
20250429,142500,1424493900,77900,77800,77900,77800,43
20250429,142400,1421146100,77900,77900,77900,77800,45
20250429,142300,1417642200,77900,77900,77900,77900,22
20250429,142200,1415928400,77900,77900,77900,77900,16
20250429,142100,1414682000,77900,77900,77900,77900,45
20250429,142000,1411176500,77900,77900,77900,77900,35
20250429,141900,1408450000,77900,77900,77900,77900,37
20250429,141800,1405567700,77900,77800,77900,77800,45
20250429,141700,1402064300,77700,77650,77700,77650,76
20250429,141600,1396160250,77600,77650,77650,77600,13
20250429,141500,1395150850,77650,77650,77650,77650,15
20250429,141400,1393986100,77650,77850,77850,77650,251
20250429,141300,1374486200,77850,77850,77850,77850,34
20250429,141200,1371839300,77850,77850,77850,77850,27
20250429,141100,1369737350,77850,77850,77850,77850,26
20250429,141000,1367713250,77850,77850,77850,77850,25
20250429,140900,1365767000,77850,77850,77850,77850,107
20250429,140800,1357437050,77850,77850,77850,77850,29
20250429,140700,1355179400,77850,77850,77850,77850,11
20250429,140600,1354323050,77850,77850,77850,77850,10
20250429,140500,1353544550,77800,77900,77900,77800,71
20250429,140400,1348019650,77850,77900,77900,77850,11
20250429,140300,1347162950,77800,77900,77900,77800,28
20250429,140200,1344981850,77900,78000,78000,77900,29
20250429,140100,1342721050,78000,78000,78000,77900,93
20250429,140000,1335473750,78000,78000,78000,78000,33
20250429,135900,1332899750,78000,78000,78000,78000,24
20250429,135800,1331027750,78000,78000,78000,77950,76
20250429,135700,1325099800,78000,78050,78050,78000,113
20250429,135600,1316285150,78100,78100,78100,78100,24
20250429,135500,1314410750,78100,78200,78200,78000,29
20250429,135400,1312145650,78200,78200,78200,78200,24
20250429,135300,1310268850,78200,78200,78200,78200,24
20250429,135200,1308392050,78200,78100,78200,78100,16
20250429,135100,1307141650,78100,78100,78100,78100,11
20250429,135000,1306282550,78100,78100,78100,78100,33
20250429,134900,1303705250,78100,78100,78100,78100,31
20250429,134800,1301284150,78200,78100,78200,78100,36
20250429,134700,1298471750,78000,78100,78100,78000,34
20250429,134600,1295816750,78100,78100,78100,78100,22
20250429,134500,1294098550,78200,78100,78200,78100,20
20250429,134400,1292535850,78100,78100,78100,78100,42
20250429,134300,1289255650,78100,78050,78100,78050,21
20250429,134200,1287615700,78100,78200,78200,78100,34
20250429,134100,1284959100,78150,78100,78200,78100,16
20250429,134000,1283708550,78200,78100,78200,78100,34
20250429,133900,1281052050,78100,78100,78100,78100,7
20250429,133800,1280505350,78100,78100,78100,78100,29
20250429,133700,1278240450,78100,78000,78100,78000,25
20250429,133600,1276288950,78000,78100,78100,78000,56
20250429,133500,1271917150,78300,78350,78350,78200,98
20250429,133400,1264248550,78350,78350,78350,78350,13
20250429,133300,1263230000,78300,78400,78400,78300,47
20250429,133200,1259546550,78400,78300,78400,78300,12
20250429,133100,1258606350,78400,78400,78400,78400,28
20250429,133000,1256411150,78400,78400,78400,78400,30
20250429,132900,1254059150,78400,78400,78400,78400,31
20250429,132800,1251628750,78400,78400,78400,78300,66
20250429,132700,1246459150,78400,78400,78400,78400,32
20250429,132600,1243950350,78400,78400,78400,78400,20
20250429,132500,1242382350,78400,78400,78400,78400,56
20250429,132400,1237991950,78400,78400,78400,78300,34
20250429,132300,1235327350,78400,78300,78400,78200,64
20250429,132200,1230315850,78300,78300,78300,78300,20
20250429,132100,1228749850,78300,78300,78300,78300,27
20250429,132000,1226635750,78300,78300,78300,78250,49
20250429,131900,1222800200,78300,78300,78300,78300,29
20250429,131800,1220529500,78300,78400,78400,78300,38
20250429,131700,1217553300,78400,78400,78400,78400,28
20250429,131600,1215358100,78500,78300,78500,78300,171
20250429,131500,1201958100,78200,78200,78200,78100,102
20250429,131400,1193981900,78200,78200,78200,78200,44
20250429,131300,1190541100,78200,78200,78200,78200,28
20250429,131200,1188351500,78100,78100,78100,78100,10
20250429,131100,1187570500,78300,78400,78400,78300,32
20250429,131000,1185063700,78400,78400,78400,78400,40
20250429,130900,1181927700,78400,78400,78400,78400,29
20250429,130800,1179654100,78400,78400,78400,78400,40
20250429,130700,1176518100,78400,78400,78400,78400,18
20250429,130600,1175106900,78400,78400,78400,78400,15
20250429,130500,1173930900,78400,78300,78400,78300,54
20250429,130400,1169698500,78250,78300,78300,78250,28
20250429,130300,1167506600,78300,78150,78300,78150,258
20250429,130200,1147331100,78150,78100,78150,78100,24
20250429,130100,1145456000,78150,78200,78200,78150,40
20250429,130000,1142328400,78200,78200,78200,78200,17
20250429,125900,1140999000,78200,78200,78200,78200,19
20250429,125800,1139513200,78100,78150,78200,78100,12
20250429,125700,1138575300,78100,78150,78150,78100,23
20250429,125600,1136778450,78150,78150,78150,78150,9
20250429,125500,1136075100,78150,78150,78150,78100,30
20250429,125400,1133731000,78150,78150,78150,78100,86
20250429,125300,1127013250,78150,78150,78150,78150,0
20250429,125200,1127013250,78150,78150,78150,78150,27
20250429,125100,1124903200,78200,78300,78300,78200,131
20250429,125000,1114654700,78400,78400,78400,78400,8
20250429,124900,1114027500,78300,78400,78400,78300,34
20250429,124800,1111363100,78300,78400,78400,78300,40
20250429,124700,1108228600,78400,78300,78400,78300,17
20250429,124600,1106896800,78300,78300,78300,78300,0
20250429,124500,1106896800,78300,78400,78400,78300,49
20250429,124400,1103056600,78400,78400,78400,78400,9
20250429,124300,1102351000,78300,78300,78300,78300,1
20250429,124200,1102272700,78300,78300,78300,78300,10
20250429,124100,1101489700,78300,78400,78400,78300,19
20250429,124000,1100001500,78400,78300,78400,78300,15
20250429,123900,1098825800,78300,78400,78400,78300,31
20250429,123800,1096395500,78300,78300,78300,78300,16
20250429,123700,1095142700,78200,78000,78400,78000,1702
20250429,123600,962300400,77900,77900,77900,77900,10
20250429,123500,961521400,77900,78000,78000,77900,32
20250429,123400,959028000,78000,78000,78000,78000,12
20250429,123300,958092000,78000,78000,78000,78000,21
20250429,123200,956454000,78000,77900,78000,77900,4
20250429,123100,956142100,77900,78000,78000,77900,19
20250429,123000,954660300,78000,78000,78000,78000,21
20250429,122900,953022300,78000,78000,78000,78000,8
20250429,122800,952398300,78000,78000,78000,78000,9
20250429,122700,951696300,78000,78000,78000,78000,29
20250429,122600,949434300,78000,78000,78000,78000,6
20250429,122500,948966300,77900,77900,77900,77900,19
20250429,122400,947486200,77800,77800,77800,77800,0
20250429,122300,947486200,77800,78000,78000,77800,42
20250429,122200,944216800,78000,78000,78000,78000,27
20250429,122100,942110800,78000,78000,78000,78000,9
20250429,122000,941408800,78000,78000,78000,78000,18
20250429,121900,940004800,78000,78000,78000,78000,16
20250429,121800,938756800,78000,78000,78000,78000,1
20250429,121700,938678800,77700,78000,78000,77700,9
20250429,121600,937977600,78000,78000,78000,78000,34
20250429,121500,935325600,77900,77900,78100,77900,813
20250429,121400,871901400,77900,77900,77900,77900,30
20250429,121300,869564400,77900,77900,77900,77900,7
20250429,121200,869019100,77900,77900,77900,77900,12
20250429,121100,868084300,77900,77900,77900,77900,12
20250429,121000,867149500,77900,77900,77900,77900,21
20250429,120900,865513600,77900,77800,77900,77800,231
20250429,120800,847535100,77700,77500,77700,77200,1190
20250429,120700,755200100,77500,77500,77500,77500,18
20250429,120600,753805100,77500,77500,77500,77500,19
20250429,120500,752332600,77500,77500,77500,77500,15
20250429,120400,751170100,77400,77400,77400,77400,0
20250429,120300,751170100,77400,77500,77500,77400,98
20250429,120200,743583100,77500,77400,77500,77400,13
20250429,120100,742576600,77500,77500,77500,77500,17
20250429,120000,741259100,77500,77500,77500,77400,14
20250429,115900,740174400,77500,77500,77500,77500,20
20250429,115800,738624400,77500,77400,77500,77400,8
20250429,115700,738004700,77500,77500,77500,77500,26
20250429,115600,735989700,77400,77400,77400,77400,163
20250429,115500,723373500,77400,77400,77400,77400,27
20250429,115400,721283700,77400,77300,77400,77300,17
20250429,115300,719968000,77400,77400,77400,77400,18
20250429,115200,718574800,77400,77400,77400,77400,29
20250429,115100,716330200,77400,77400,77400,77400,16
20250429,115000,715091800,77400,77400,77400,77400,23
20250429,114900,713311600,77400,77400,77400,77400,11
20250429,114800,712460200,77400,77400,77400,77400,17
20250429,114700,711144400,77400,77300,77400,77300,21
20250429,114600,709519100,77300,77300,77300,77300,11
20250429,114500,708668800,77300,77400,77400,77300,5
20250429,114400,708282000,77400,77400,77400,77400,20
20250429,114300,706734000,77400,77400,77400,77400,14
20250429,114200,705650400,77400,77400,77400,77300,30
20250429,114100,703330000,77400,77400,77400,77400,20
20250429,114000,701782000,77400,77400,77400,77300,31
20250429,113900,699383600,77400,77400,77400,77400,23
20250429,113800,697603400,77300,77400,77400,77300,4
20250429,113700,697293900,77400,77400,77400,77400,21
20250429,113600,695668500,77300,77400,77400,77300,8
20250429,113500,695049700,77400,77400,77400,77400,22
20250429,113400,693346900,77300,77400,77400,77300,18
20250429,113300,691953900,77300,77400,77400,77300,11
20250429,113200,691102600,77400,77400,77400,77400,24
20250429,113100,689245000,77300,77300,77300,77300,1
20250429,113000,689167700,77300,77400,77400,77300,10
20250429,112900,688393800,77400,77400,77400,77400,11
20250429,112800,687542400,77400,77400,77400,77400,10
20250429,112700,686768400,77400,77400,77400,77400,23
20250429,112600,684988200,77400,77400,77400,77400,11
20250429,112500,684136800,77400,77400,77400,77400,129
20250429,112400,674152200,77400,77500,77500,77400,47
20250429,112300,670513100,77500,77500,77500,77500,11
20250429,112200,669660600,77500,77500,77500,77400,32
20250429,112100,667180700,77400,77500,77500,77400,11
20250429,112000,666328300,77500,77500,77500,77500,20
20250429,111900,664778300,77500,77500,77500,77500,13
20250429,111800,663770800,77500,77500,77500,77500,4
20250429,111700,663460800,77500,77500,77500,77400,31
20250429,111600,661058400,77400,77500,77500,77400,10
20250429,111500,660283500,77500,77500,77500,77500,33
20250429,111400,657726000,77400,77500,77500,77400,10
20250429,111300,656951100,77500,77500,77500,77500,2
20250429,111200,656796100,77400,77400,77400,77400,0
20250429,111100,656796100,77400,77500,77500,77400,44
20250429,111000,653389400,77500,77500,77500,77500,36
20250429,110900,650599400,77500,77400,77500,77400,24
20250429,110800,648739500,77500,77400,77500,77400,31
20250429,110700,646339200,77400,77400,77400,77400,0
20250429,110600,646339200,77400,77400,77400,77400,25
20250429,110500,644404200,77400,77400,77400,77400,18
20250429,110400,643011000,77400,77400,77400,77400,56
20250429,110300,638676600,77400,77400,77400,77400,1
20250429,110200,638599200,77500,77400,77500,77400,17
20250429,110100,637281800,77400,77500,77500,77400,14
20250429,110000,636197000,77500,77500,77500,77400,12
20250429,105900,635267300,77400,77500,77500,77400,35
20250429,105800,632556300,77500,77500,77500,77500,7
20250429,105700,632013800,77400,77500,77500,77400,13
20250429,105600,631006400,77500,77500,77500,77500,16
20250429,105500,629766400,77400,77500,77500,77400,16
20250429,105400,628526500,77500,77400,77500,77400,49
20250429,105300,624730900,77400,77400,77400,77400,7
20250429,105200,624189100,77300,77500,77500,77300,14
20250429,105100,623105700,77500,77400,77500,77400,23
20250429,105000,621324900,77300,77300,77300,77300,0
20250429,104900,621324900,77300,77500,77500,77300,28
20250429,104800,619159100,77500,77400,77500,77400,23
20250429,104700,617378800,77300,77500,77500,77300,19
20250429,104600,615906700,77500,77300,77500,77300,21
20250429,104500,614281200,77400,77300,77400,77300,14
20250429,104400,613197900,77300,77300,77300,77300,0
20250429,104300,613197900,77300,77300,77400,77300,10
20250429,104200,612424100,77500,77300,77500,77200,27
20250429,104100,610333200,77400,77400,77500,77400,125
20250429,104000,600657600,77400,77500,77500,77400,32
20250429,103900,598180300,77500,77500,77500,77500,16
20250429,103800,596940300,77500,77500,77500,77500,24
20250429,103700,595080300,77500,77400,77500,77400,20
20250429,103600,593531300,77400,77300,77400,77300,75
20250429,103500,587731500,77300,77300,77300,77300,4
20250429,103400,587422300,77200,77300,77400,77200,26
20250429,103300,585411600,77300,77300,77300,77200,87
20250429,103200,578686600,77300,77300,77300,77300,11
20250429,103100,577836300,77300,77300,77300,77300,45
20250429,103000,574357800,77400,77300,77400,77300,204
20250429,102900,558588200,77200,77200,77300,77200,86
20250429,102800,551948400,77200,77000,77200,77000,531
20250429,102700,511023700,77000,77000,77000,77000,20
20250429,102600,509483700,77000,77000,77000,77000,16
20250429,102500,508251700,77000,77000,77000,77000,12
20250429,102400,507327700,77000,77000,77000,77000,15
20250429,102300,506172700,77000,76700,77000,76700,109
20250429,102200,497785600,76600,76600,76600,76600,0
20250429,102100,497785600,76600,76600,76600,76600,0
20250429,102000,497785600,76600,76600,76600,76600,0
20250429,101900,497785600,76600,76600,76600,76600,0
20250429,101800,497785600,76600,76800,76800,76600,18
20250429,101700,496403400,76800,76800,76800,76800,21
20250429,101600,494790600,76800,76900,76900,76800,26
20250429,101500,492792300,76800,76800,76800,76800,27
20250429,101400,490718700,76900,76900,76900,76900,13
20250429,101300,489719000,76900,76900,76900,76900,17
20250429,101200,488411700,76900,77000,77000,76900,23
20250429,101100,486642100,76900,77000,77000,76900,22
20250429,101000,484948700,76900,76900,76900,76900,6
20250429,100900,484487300,76800,76900,76900,76800,36
20250429,100800,481720400,77000,77000,77000,77000,20
20250429,100700,480180400,76900,76900,76900,76900,2
20250429,100600,480026600,76900,76900,77000,76900,30
20250429,100500,477718800,76900,77000,77000,76900,13
20250429,100400,476717900,77000,77000,77000,76900,19
20250429,100300,475255000,77000,76900,77000,76900,65
20250429,100200,470254500,76800,76800,76800,76800,20
20250429,100100,468718500,76800,76800,76800,76800,30
20250429,100000,466414500,76800,76800,76800,76800,27
20250429,095900,464340900,76900,76900,76900,76900,36
20250429,095800,461572500,76800,76900,76900,76800,4
20250429,095700,461265000,76900,76900,76900,76900,18
20250429,095600,459880800,76800,76900,76900,76800,55
20250429,095500,455656100,76800,76900,76900,76800,10
20250429,095400,454887200,76900,76900,76900,76900,6
20250429,095300,454425800,76900,76900,76900,76900,69
20250429,095200,449119700,76900,77000,77000,76900,89
20250429,095100,442274800,77000,76800,77100,76800,815
20250429,095000,379561500,76700,76700,76700,76700,1
20250429,094900,379484800,76700,76700,76700,76700,318
20250429,094800,355094200,76700,76800,76800,76700,34
20250429,094700,352485900,76700,76800,76800,76700,93
20250429,094600,345343900,76800,76800,76800,76800,12
20250429,094500,344422300,76800,76900,76900,76800,48
20250429,094400,340735700,76900,76800,76900,76800,93
20250429,094300,333584100,76800,76900,76900,76800,23
20250429,094200,331816800,76800,76800,76800,76800,0
20250429,094100,331816800,76800,76900,76900,76800,111
20250429,094000,323286000,76900,77000,77000,76900,9
20250429,093900,322593100,77000,76900,77000,76900,31
20250429,093800,320208700,76900,76900,76900,76900,19
20250429,093700,318747600,76900,76900,76900,76900,71
20250429,093600,313287700,76900,76800,76900,76800,318
20250429,093500,288835400,76800,76900,76900,76800,23
20250429,093400,287066900,76900,76900,76900,76800,98
20250429,093300,279532200,76900,76800,76900,76800,52
20250429,093200,275536700,76700,76700,76700,76700,1
20250429,093100,275460000,76700,76800,76800,76700,38
20250429,093000,272544600,76800,76800,76800,76800,19
20250429,092900,271085400,76800,76800,76800,76800,20
20250429,092800,269549400,76800,76800,76800,76800,12
20250429,092700,268627800,76800,77000,77100,76800,352
20250429,092600,241587800,76900,77000,77000,76900,25
20250429,092500,239663300,77000,76900,77100,76900,152
20250429,092400,227954400,76800,76900,77000,76800,130
20250429,092300,217947400,76800,76800,77000,76800,145
20250429,092200,206797900,76700,76900,76900,76700,52
20250429,092100,202799300,76800,76800,76900,76700,193
20250429,092000,187979700,76800,76600,76800,76600,34
20250429,091900,185371600,76400,76500,76700,76400,459
20250429,091800,150245700,76400,76300,76400,76300,153
20250429,091700,138569800,76500,76400,76500,76300,30
20250429,091600,136277000,76300,76500,76500,76300,38
20250429,091500,133371100,76700,76600,76700,76600,20
20250429,091400,131839000,76600,76700,76700,76500,36
20250429,091300,129083400,76600,76600,76700,76600,22
20250429,091200,127398100,76600,76600,76600,76600,9
20250429,091100,126708700,76600,76700,76900,76500,174
20250429,091000,113374000,76700,76600,76800,76600,107
20250429,090900,105166800,76600,76700,76700,76600,26
20250429,090800,103173800,76500,76300,76500,76200,255
20250429,090700,83681900,76300,76100,76300,76100,62
20250429,090600,78961400,76200,76000,76200,75900,385
20250429,090500,49707900,75900,75700,75900,75700,220
20250429,090400,33029900,75700,75000,75700,75000,399
20250429,090300,2917400,74900,74900,74900,74900,2
20250429,090200,2767600,74800,74800,74800,74800,0
20250429,090100,2767600,74800,74800,74800,74800,1
20250429,090000,2692800,74800,74800,74800,74800,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182600 1589437800 78300 78300 78300 78300 420
3 20250429 182500 1589437800 78300 78300 78300 78300 0
4 20250429 182400 1589437800 78300 78300 78300 78300 0
5 20250429 182300 1589437800 78300 78300 78300 78300 0
6 20250429 182200 1589437800 78300 78300 78300 78300 0
7 20250429 182100 1589437800 78300 78300 78300 78300 0
8 20250429 182000 1589437800 78300 78300 78300 78300 0
9 20250429 181900 1589437800 78300 78300 78300 78300 0
10 20250429 181800 1589437800 78300 78300 78300 78300 0
11 20250429 181700 1589437800 78300 78300 78300 78300 0
12 20250429 181600 1589437800 78300 78300 78300 78300 0
13 20250429 181500 1589437800 78300 78300 78300 78300 0
14 20250429 181400 1589437800 78300 78300 78300 78300 0
15 20250429 181300 1589437800 78300 78300 78300 78300 0
16 20250429 181200 1589437800 78300 78300 78300 78300 0
17 20250429 181100 1589437800 78300 78300 78300 78300 0
18 20250429 181000 1589437800 78300 78300 78300 78300 0
19 20250429 180900 1589437800 78300 78300 78300 78300 0
20 20250429 180800 1589437800 78300 78300 78300 78300 0
21 20250429 180700 1589437800 78300 78300 78300 78300 0
22 20250429 180600 1589437800 78300 78300 78300 78300 0
23 20250429 180500 1589437800 78300 78300 78300 78300 0
24 20250429 180400 1589437800 78300 78300 78300 78300 0
25 20250429 180300 1589437800 78300 78300 78300 78300 0
26 20250429 180200 1589437800 78300 78300 78300 78300 0
27 20250429 180100 1589437800 78300 78300 78300 78300 0
28 20250429 180000 1589437800 78300 78300 78300 78300 0
29 20250429 175900 1589437800 78300 78300 78300 78300 0
30 20250429 175800 1589437800 78300 78300 78300 78300 0
31 20250429 175700 1589437800 78300 78300 78300 78300 0
32 20250429 175600 1589437800 78300 78300 78300 78300 420
33 20250429 175500 1589437800 78300 78300 78300 78300 0
34 20250429 175400 1589437800 78300 78300 78300 78300 0
35 20250429 175300 1589437800 78300 78300 78300 78300 0
36 20250429 175200 1589437800 78300 78300 78300 78300 0
37 20250429 175100 1589437800 78300 78300 78300 78300 0
38 20250429 175000 1589437800 78300 78300 78300 78300 0
39 20250429 174900 1589437800 78300 78300 78300 78300 0
40 20250429 174800 1589437800 78300 78300 78300 78300 0
41 20250429 174700 1589437800 78300 78300 78300 78300 0
42 20250429 174600 1589437800 78300 78300 78300 78300 0
43 20250429 174500 1589437800 78300 78300 78300 78300 0
44 20250429 174400 1589437800 78300 78300 78300 78300 0
45 20250429 174300 1589437800 78300 78300 78300 78300 0
46 20250429 174200 1589437800 78300 78300 78300 78300 0
47 20250429 174100 1589437800 78300 78300 78300 78300 0
48 20250429 174000 1589437800 78300 78300 78300 78300 0
49 20250429 173900 1589437800 78300 78300 78300 78300 0
50 20250429 173800 1589437800 78300 78300 78300 78300 0
51 20250429 173700 1589437800 78300 78300 78300 78300 0
52 20250429 173600 1589437800 78300 78300 78300 78300 0
53 20250429 173500 1589437800 78300 78300 78300 78300 0
54 20250429 173400 1589437800 78300 78300 78300 78300 0
55 20250429 173300 1589437800 78300 78300 78300 78300 0
56 20250429 173200 1589437800 78300 78300 78300 78300 0
57 20250429 173100 1589437800 78300 78300 78300 78300 0
58 20250429 173000 1589437800 78300 78300 78300 78300 0
59 20250429 172900 1589437800 78300 78300 78300 78300 0
60 20250429 172800 1589437800 78300 78300 78300 78300 0
61 20250429 172700 1589437800 78300 78300 78300 78300 0
62 20250429 172600 1589437800 78300 78300 78300 78300 420
63 20250429 172500 1589437800 78300 78300 78300 78300 0
64 20250429 172400 1589437800 78300 78300 78300 78300 0
65 20250429 172300 1589437800 78300 78300 78300 78300 0
66 20250429 172200 1589437800 78300 78300 78300 78300 0
67 20250429 172100 1589437800 78300 78300 78300 78300 0
68 20250429 172000 1589437800 78300 78300 78300 78300 0
69 20250429 171900 1589437800 78300 78300 78300 78300 0
70 20250429 171800 1589437800 78300 78300 78300 78300 0
71 20250429 171700 1589437800 78300 78300 78300 78300 0
72 20250429 171600 1589437800 78300 78300 78300 78300 0
73 20250429 171500 1589437800 78300 78300 78300 78300 0
74 20250429 171400 1589437800 78300 78300 78300 78300 0
75 20250429 171300 1589437800 78300 78300 78300 78300 0
76 20250429 171200 1589437800 78300 78300 78300 78300 0
77 20250429 171100 1589437800 78300 78300 78300 78300 0
78 20250429 171000 1589437800 78300 78300 78300 78300 0
79 20250429 170900 1589437800 78300 78300 78300 78300 0
80 20250429 170800 1589437800 78300 78300 78300 78300 0
81 20250429 170700 1589437800 78300 78300 78300 78300 0
82 20250429 170600 1589437800 78300 78300 78300 78300 0
83 20250429 170500 1589437800 78300 78300 78300 78300 0
84 20250429 170400 1589437800 78300 78300 78300 78300 0
85 20250429 170300 1589437800 78300 78300 78300 78300 0
86 20250429 170200 1589437800 78300 78300 78300 78300 0
87 20250429 170100 1589437800 78300 78300 78300 78300 0
88 20250429 170000 1589437800 78300 78300 78300 78300 0
89 20250429 165900 1589437800 78300 78300 78300 78300 0
90 20250429 165800 1589437800 78300 78300 78300 78300 0
91 20250429 165700 1589437800 78300 78300 78300 78300 0
92 20250429 165600 1589437800 78300 78300 78300 78300 420
93 20250429 165500 1589437800 78300 78300 78300 78300 0
94 20250429 165400 1589437800 78300 78300 78300 78300 0
95 20250429 165300 1589437800 78300 78300 78300 78300 0
96 20250429 165200 1589437800 78300 78300 78300 78300 0
97 20250429 165100 1589437800 78300 78300 78300 78300 0
98 20250429 165000 1589437800 78300 78300 78300 78300 0
99 20250429 164900 1589437800 78300 78300 78300 78300 0
100 20250429 164800 1589437800 78300 78300 78300 78300 0
101 20250429 164700 1589437800 78300 78300 78300 78300 0
102 20250429 164600 1589437800 78300 78300 78300 78300 0
103 20250429 164500 1589437800 78300 78300 78300 78300 0
104 20250429 164400 1589437800 78300 78300 78300 78300 0
105 20250429 164300 1589437800 78300 78300 78300 78300 0
106 20250429 164200 1589437800 78300 78300 78300 78300 0
107 20250429 164100 1589437800 78300 78300 78300 78300 0
108 20250429 164000 1589437800 78300 78300 78300 78300 0
109 20250429 163900 1589437800 78300 78300 78300 78300 0
110 20250429 163800 1589437800 78300 78300 78300 78300 0
111 20250429 163700 1589437800 78300 78300 78300 78300 0
112 20250429 163600 1589437800 78300 78300 78300 78300 0
113 20250429 163500 1589437800 78300 78300 78300 78300 0
114 20250429 163400 1589437800 78300 78300 78300 78300 0
115 20250429 163300 1589437800 78300 78300 78300 78300 0
116 20250429 163200 1589437800 78300 78300 78300 78300 0
117 20250429 163100 1589437800 78300 78300 78300 78300 0
118 20250429 163000 1589437800 78300 78300 78300 78300 0
119 20250429 162900 1589437800 78300 78300 78300 78300 0
120 20250429 162800 1589437800 78300 78300 78300 78300 0
121 20250429 162700 1589437800 78300 78300 78300 78300 0
122 20250429 162600 1589437800 78300 78300 78300 78300 420
123 20250429 162500 1589437800 78300 78300 78300 78300 0
124 20250429 162400 1589437800 78300 78300 78300 78300 0
125 20250429 162300 1589437800 78300 78300 78300 78300 0
126 20250429 162200 1589437800 78300 78300 78300 78300 0
127 20250429 162100 1589437800 78300 78300 78300 78300 0
128 20250429 162000 1589437800 78300 78300 78300 78300 0
129 20250429 161900 1589437800 78300 78300 78300 78300 0
130 20250429 161800 1589437800 78300 78300 78300 78300 0
131 20250429 161700 1589437800 78300 78300 78300 78300 0
132 20250429 161600 1589437800 78300 78300 78300 78300 0
133 20250429 161500 1589437800 78300 78300 78300 78300 0
134 20250429 161400 1589437800 78300 78300 78300 78300 0
135 20250429 161300 1589437800 78300 78300 78300 78300 0
136 20250429 161200 1589437800 78300 78300 78300 78300 0
137 20250429 161100 1589437800 78300 78300 78300 78300 0
138 20250429 161000 1589437800 78300 78300 78300 78300 0
139 20250429 160900 1589437800 78300 78300 78300 78300 0
140 20250429 160800 1589437800 78300 78300 78300 78300 0
141 20250429 160700 1589437800 78300 78300 78300 78300 0
142 20250429 160600 1589437800 78300 78300 78300 78300 0
143 20250429 160500 1589437800 78300 78300 78300 78300 0
144 20250429 160400 1589437800 78300 78300 78300 78300 0
145 20250429 160300 1589437800 78300 78300 78300 78300 0
146 20250429 160200 1589437800 78300 78300 78300 78300 0
147 20250429 160100 1589437800 78300 78300 78300 78300 0
148 20250429 160000 1589437800 78300 78300 78300 78300 0
149 20250429 155900 1589437800 78300 78300 78300 78300 0
150 20250429 155800 1589437800 78300 78300 78300 78300 0
151 20250429 155700 1589437800 78300 78300 78300 78300 0
152 20250429 155600 1589437800 78300 78300 78300 78300 420
153 20250429 155500 1589437800 78300 78300 78300 78300 0
154 20250429 155400 1589437800 78300 78300 78300 78300 0
155 20250429 155300 1589437800 78300 78300 78300 78300 0
156 20250429 155200 1589437800 78300 78300 78300 78300 0
157 20250429 155100 1589437800 78300 78300 78300 78300 0
158 20250429 155000 1589437800 78300 78300 78300 78300 0
159 20250429 154900 1589437800 78300 78300 78300 78300 0
160 20250429 154800 1589437800 78300 78300 78300 78300 0
161 20250429 154700 1589437800 78300 78300 78300 78300 0
162 20250429 154600 1589437800 78300 78300 78300 78300 0
163 20250429 154500 1589437800 78300 78300 78300 78300 0
164 20250429 154400 1589437800 78300 78300 78300 78300 0
165 20250429 154300 1589437800 78300 78300 78300 78300 0
166 20250429 154200 1589437800 78300 78300 78300 78300 0
167 20250429 154100 1589437800 78300 78300 78300 78300 0
168 20250429 154000 1589437800 78300 78300 78300 78300 0
169 20250429 153900 1589437800 78300 78300 78300 78300 0
170 20250429 153800 1589437800 78300 78300 78300 78300 0
171 20250429 153700 1589437800 78300 78300 78300 78300 0
172 20250429 153600 1589437800 78300 78300 78300 78300 0
173 20250429 153500 1589437800 78300 78300 78300 78300 0
174 20250429 153400 1589437800 78300 78300 78300 78300 0
175 20250429 153300 1589437800 78300 78300 78300 78300 0
176 20250429 153200 1589437800 78300 78300 78300 78300 0
177 20250429 153100 1589437800 78300 78300 78300 78300 0
178 20250429 153000 1589437800 78300 78300 78300 78300 420
179 20250429 152900 1556551800 78000 78000 78000 78000 0
180 20250429 152800 1556551800 78000 78000 78000 78000 0
181 20250429 152700 1556551800 78000 78000 78000 78000 0
182 20250429 152600 1556551800 78000 78000 78000 78000 0
183 20250429 152500 1556551800 78000 78000 78000 78000 0
184 20250429 152400 1556551800 78000 78000 78000 78000 0
185 20250429 152300 1556551800 78000 78000 78000 78000 0
186 20250429 152200 1556551800 78000 78000 78000 78000 0
187 20250429 152100 1556551800 78000 78000 78000 78000 0
188 20250429 152000 1556551800 78000 78000 78000 78000 0
189 20250429 151900 1556551800 78000 78000 78000 78000 209
190 20250429 151800 1540249800 77800 77900 77900 77800 6
191 20250429 151700 1539782600 77900 77800 77900 77800 32
192 20250429 151600 1537291400 77800 77800 77800 77800 10
193 20250429 151500 1536513400 77700 77800 77800 77700 3
194 20250429 151400 1536280100 77800 77700 77800 77700 54
195 20250429 151300 1532079900 77800 77800 77800 77800 0
196 20250429 151200 1532079900 77800 77800 77800 77800 15
197 20250429 151100 1530912900 77800 77800 77800 77800 175
198 20250429 151000 1517297900 77800 77900 77900 77800 2
199 20250429 150900 1517142200 77800 77800 77800 77800 44
200 20250429 150800 1513719000 77800 77800 77800 77800 19
201 20250429 150700 1512240800 77800 77800 77800 77800 3
202 20250429 150600 1512007400 77800 77800 77800 77800 43
203 20250429 150500 1508662000 77800 77800 77800 77800 0
204 20250429 150400 1508662000 77800 77800 77800 77800 9
205 20250429 150300 1507961800 77800 77700 77800 77700 2
206 20250429 150200 1507806300 77800 77800 77800 77800 76
207 20250429 150100 1501893500 77900 77900 77900 77900 0
208 20250429 150000 1501893500 77900 77900 77900 77900 1
209 20250429 145900 1501815600 77900 77900 77900 77900 39
210 20250429 145800 1498777500 77900 77900 77900 77900 4
211 20250429 145700 1498465900 77900 77900 77900 77900 29
212 20250429 145600 1496206800 78000 77900 78000 77900 81
213 20250429 145500 1489896800 77900 77900 77900 77900 17
214 20250429 145400 1488572500 77900 77900 77900 77900 12
215 20250429 145300 1487637700 77700 77700 77700 77700 1
216 20250429 145200 1487560000 77600 77600 77600 77600 0
217 20250429 145100 1487560000 77600 77600 77600 77600 0
218 20250429 145000 1487560000 77600 77600 77600 77600 63
219 20250429 144900 1482671200 77500 77600 77600 77500 100
220 20250429 144800 1474913900 77700 77900 77900 77700 51
221 20250429 144700 1470949000 77900 77900 77900 77900 59
222 20250429 144600 1466352900 77900 77900 77900 77900 0
223 20250429 144500 1466352900 77900 77900 77900 77900 5
224 20250429 144400 1465963400 77900 77800 77900 77800 15
225 20250429 144300 1464796300 77800 77800 77800 77800 22
226 20250429 144200 1463084700 77800 77800 77800 77800 0
227 20250429 144100 1463084700 77800 77800 77900 77800 20
228 20250429 144000 1461527900 77900 77900 77900 77900 5
229 20250429 143900 1461138400 77900 77900 77900 77900 29
230 20250429 143800 1458879300 77900 77800 77900 77800 23
231 20250429 143700 1457089400 77800 77900 77900 77800 25
232 20250429 143600 1455143500 77900 77800 77900 77800 63
233 20250429 143500 1450240500 77800 77800 77900 77800 24
234 20250429 143400 1448373000 77800 77800 77800 77800 17
235 20250429 143300 1447050400 77800 77700 77800 77700 38
236 20250429 143200 1444094100 77800 77700 77800 77700 64
237 20250429 143100 1439118700 77800 77800 77800 77700 29
238 20250429 143000 1436862700 77800 77700 77800 77700 25
239 20250429 142900 1434919000 77700 77800 77800 77700 61
240 20250429 142800 1430176900 77800 77800 77800 77800 22
241 20250429 142700 1428465300 77800 77800 77900 77600 20
242 20250429 142600 1426908800 77900 77900 77900 77900 31
243 20250429 142500 1424493900 77900 77800 77900 77800 43
244 20250429 142400 1421146100 77900 77900 77900 77800 45
245 20250429 142300 1417642200 77900 77900 77900 77900 22
246 20250429 142200 1415928400 77900 77900 77900 77900 16
247 20250429 142100 1414682000 77900 77900 77900 77900 45
248 20250429 142000 1411176500 77900 77900 77900 77900 35
249 20250429 141900 1408450000 77900 77900 77900 77900 37
250 20250429 141800 1405567700 77900 77800 77900 77800 45
251 20250429 141700 1402064300 77700 77650 77700 77650 76
252 20250429 141600 1396160250 77600 77650 77650 77600 13
253 20250429 141500 1395150850 77650 77650 77650 77650 15
254 20250429 141400 1393986100 77650 77850 77850 77650 251
255 20250429 141300 1374486200 77850 77850 77850 77850 34
256 20250429 141200 1371839300 77850 77850 77850 77850 27
257 20250429 141100 1369737350 77850 77850 77850 77850 26
258 20250429 141000 1367713250 77850 77850 77850 77850 25
259 20250429 140900 1365767000 77850 77850 77850 77850 107
260 20250429 140800 1357437050 77850 77850 77850 77850 29
261 20250429 140700 1355179400 77850 77850 77850 77850 11
262 20250429 140600 1354323050 77850 77850 77850 77850 10
263 20250429 140500 1353544550 77800 77900 77900 77800 71
264 20250429 140400 1348019650 77850 77900 77900 77850 11
265 20250429 140300 1347162950 77800 77900 77900 77800 28
266 20250429 140200 1344981850 77900 78000 78000 77900 29
267 20250429 140100 1342721050 78000 78000 78000 77900 93
268 20250429 140000 1335473750 78000 78000 78000 78000 33
269 20250429 135900 1332899750 78000 78000 78000 78000 24
270 20250429 135800 1331027750 78000 78000 78000 77950 76
271 20250429 135700 1325099800 78000 78050 78050 78000 113
272 20250429 135600 1316285150 78100 78100 78100 78100 24
273 20250429 135500 1314410750 78100 78200 78200 78000 29
274 20250429 135400 1312145650 78200 78200 78200 78200 24
275 20250429 135300 1310268850 78200 78200 78200 78200 24
276 20250429 135200 1308392050 78200 78100 78200 78100 16
277 20250429 135100 1307141650 78100 78100 78100 78100 11
278 20250429 135000 1306282550 78100 78100 78100 78100 33
279 20250429 134900 1303705250 78100 78100 78100 78100 31
280 20250429 134800 1301284150 78200 78100 78200 78100 36
281 20250429 134700 1298471750 78000 78100 78100 78000 34
282 20250429 134600 1295816750 78100 78100 78100 78100 22
283 20250429 134500 1294098550 78200 78100 78200 78100 20
284 20250429 134400 1292535850 78100 78100 78100 78100 42
285 20250429 134300 1289255650 78100 78050 78100 78050 21
286 20250429 134200 1287615700 78100 78200 78200 78100 34
287 20250429 134100 1284959100 78150 78100 78200 78100 16
288 20250429 134000 1283708550 78200 78100 78200 78100 34
289 20250429 133900 1281052050 78100 78100 78100 78100 7
290 20250429 133800 1280505350 78100 78100 78100 78100 29
291 20250429 133700 1278240450 78100 78000 78100 78000 25
292 20250429 133600 1276288950 78000 78100 78100 78000 56
293 20250429 133500 1271917150 78300 78350 78350 78200 98
294 20250429 133400 1264248550 78350 78350 78350 78350 13
295 20250429 133300 1263230000 78300 78400 78400 78300 47
296 20250429 133200 1259546550 78400 78300 78400 78300 12
297 20250429 133100 1258606350 78400 78400 78400 78400 28
298 20250429 133000 1256411150 78400 78400 78400 78400 30
299 20250429 132900 1254059150 78400 78400 78400 78400 31
300 20250429 132800 1251628750 78400 78400 78400 78300 66
301 20250429 132700 1246459150 78400 78400 78400 78400 32
302 20250429 132600 1243950350 78400 78400 78400 78400 20
303 20250429 132500 1242382350 78400 78400 78400 78400 56
304 20250429 132400 1237991950 78400 78400 78400 78300 34
305 20250429 132300 1235327350 78400 78300 78400 78200 64
306 20250429 132200 1230315850 78300 78300 78300 78300 20
307 20250429 132100 1228749850 78300 78300 78300 78300 27
308 20250429 132000 1226635750 78300 78300 78300 78250 49
309 20250429 131900 1222800200 78300 78300 78300 78300 29
310 20250429 131800 1220529500 78300 78400 78400 78300 38
311 20250429 131700 1217553300 78400 78400 78400 78400 28
312 20250429 131600 1215358100 78500 78300 78500 78300 171
313 20250429 131500 1201958100 78200 78200 78200 78100 102
314 20250429 131400 1193981900 78200 78200 78200 78200 44
315 20250429 131300 1190541100 78200 78200 78200 78200 28
316 20250429 131200 1188351500 78100 78100 78100 78100 10
317 20250429 131100 1187570500 78300 78400 78400 78300 32
318 20250429 131000 1185063700 78400 78400 78400 78400 40
319 20250429 130900 1181927700 78400 78400 78400 78400 29
320 20250429 130800 1179654100 78400 78400 78400 78400 40
321 20250429 130700 1176518100 78400 78400 78400 78400 18
322 20250429 130600 1175106900 78400 78400 78400 78400 15
323 20250429 130500 1173930900 78400 78300 78400 78300 54
324 20250429 130400 1169698500 78250 78300 78300 78250 28
325 20250429 130300 1167506600 78300 78150 78300 78150 258
326 20250429 130200 1147331100 78150 78100 78150 78100 24
327 20250429 130100 1145456000 78150 78200 78200 78150 40
328 20250429 130000 1142328400 78200 78200 78200 78200 17
329 20250429 125900 1140999000 78200 78200 78200 78200 19
330 20250429 125800 1139513200 78100 78150 78200 78100 12
331 20250429 125700 1138575300 78100 78150 78150 78100 23
332 20250429 125600 1136778450 78150 78150 78150 78150 9
333 20250429 125500 1136075100 78150 78150 78150 78100 30
334 20250429 125400 1133731000 78150 78150 78150 78100 86
335 20250429 125300 1127013250 78150 78150 78150 78150 0
336 20250429 125200 1127013250 78150 78150 78150 78150 27
337 20250429 125100 1124903200 78200 78300 78300 78200 131
338 20250429 125000 1114654700 78400 78400 78400 78400 8
339 20250429 124900 1114027500 78300 78400 78400 78300 34
340 20250429 124800 1111363100 78300 78400 78400 78300 40
341 20250429 124700 1108228600 78400 78300 78400 78300 17
342 20250429 124600 1106896800 78300 78300 78300 78300 0
343 20250429 124500 1106896800 78300 78400 78400 78300 49
344 20250429 124400 1103056600 78400 78400 78400 78400 9
345 20250429 124300 1102351000 78300 78300 78300 78300 1
346 20250429 124200 1102272700 78300 78300 78300 78300 10
347 20250429 124100 1101489700 78300 78400 78400 78300 19
348 20250429 124000 1100001500 78400 78300 78400 78300 15
349 20250429 123900 1098825800 78300 78400 78400 78300 31
350 20250429 123800 1096395500 78300 78300 78300 78300 16
351 20250429 123700 1095142700 78200 78000 78400 78000 1702
352 20250429 123600 962300400 77900 77900 77900 77900 10
353 20250429 123500 961521400 77900 78000 78000 77900 32
354 20250429 123400 959028000 78000 78000 78000 78000 12
355 20250429 123300 958092000 78000 78000 78000 78000 21
356 20250429 123200 956454000 78000 77900 78000 77900 4
357 20250429 123100 956142100 77900 78000 78000 77900 19
358 20250429 123000 954660300 78000 78000 78000 78000 21
359 20250429 122900 953022300 78000 78000 78000 78000 8
360 20250429 122800 952398300 78000 78000 78000 78000 9
361 20250429 122700 951696300 78000 78000 78000 78000 29
362 20250429 122600 949434300 78000 78000 78000 78000 6
363 20250429 122500 948966300 77900 77900 77900 77900 19
364 20250429 122400 947486200 77800 77800 77800 77800 0
365 20250429 122300 947486200 77800 78000 78000 77800 42
366 20250429 122200 944216800 78000 78000 78000 78000 27
367 20250429 122100 942110800 78000 78000 78000 78000 9
368 20250429 122000 941408800 78000 78000 78000 78000 18
369 20250429 121900 940004800 78000 78000 78000 78000 16
370 20250429 121800 938756800 78000 78000 78000 78000 1
371 20250429 121700 938678800 77700 78000 78000 77700 9
372 20250429 121600 937977600 78000 78000 78000 78000 34
373 20250429 121500 935325600 77900 77900 78100 77900 813
374 20250429 121400 871901400 77900 77900 77900 77900 30
375 20250429 121300 869564400 77900 77900 77900 77900 7
376 20250429 121200 869019100 77900 77900 77900 77900 12
377 20250429 121100 868084300 77900 77900 77900 77900 12
378 20250429 121000 867149500 77900 77900 77900 77900 21
379 20250429 120900 865513600 77900 77800 77900 77800 231
380 20250429 120800 847535100 77700 77500 77700 77200 1190
381 20250429 120700 755200100 77500 77500 77500 77500 18
382 20250429 120600 753805100 77500 77500 77500 77500 19
383 20250429 120500 752332600 77500 77500 77500 77500 15
384 20250429 120400 751170100 77400 77400 77400 77400 0
385 20250429 120300 751170100 77400 77500 77500 77400 98
386 20250429 120200 743583100 77500 77400 77500 77400 13
387 20250429 120100 742576600 77500 77500 77500 77500 17
388 20250429 120000 741259100 77500 77500 77500 77400 14
389 20250429 115900 740174400 77500 77500 77500 77500 20
390 20250429 115800 738624400 77500 77400 77500 77400 8
391 20250429 115700 738004700 77500 77500 77500 77500 26
392 20250429 115600 735989700 77400 77400 77400 77400 163
393 20250429 115500 723373500 77400 77400 77400 77400 27
394 20250429 115400 721283700 77400 77300 77400 77300 17
395 20250429 115300 719968000 77400 77400 77400 77400 18
396 20250429 115200 718574800 77400 77400 77400 77400 29
397 20250429 115100 716330200 77400 77400 77400 77400 16
398 20250429 115000 715091800 77400 77400 77400 77400 23
399 20250429 114900 713311600 77400 77400 77400 77400 11
400 20250429 114800 712460200 77400 77400 77400 77400 17
401 20250429 114700 711144400 77400 77300 77400 77300 21
402 20250429 114600 709519100 77300 77300 77300 77300 11
403 20250429 114500 708668800 77300 77400 77400 77300 5
404 20250429 114400 708282000 77400 77400 77400 77400 20
405 20250429 114300 706734000 77400 77400 77400 77400 14
406 20250429 114200 705650400 77400 77400 77400 77300 30
407 20250429 114100 703330000 77400 77400 77400 77400 20
408 20250429 114000 701782000 77400 77400 77400 77300 31
409 20250429 113900 699383600 77400 77400 77400 77400 23
410 20250429 113800 697603400 77300 77400 77400 77300 4
411 20250429 113700 697293900 77400 77400 77400 77400 21
412 20250429 113600 695668500 77300 77400 77400 77300 8
413 20250429 113500 695049700 77400 77400 77400 77400 22
414 20250429 113400 693346900 77300 77400 77400 77300 18
415 20250429 113300 691953900 77300 77400 77400 77300 11
416 20250429 113200 691102600 77400 77400 77400 77400 24
417 20250429 113100 689245000 77300 77300 77300 77300 1
418 20250429 113000 689167700 77300 77400 77400 77300 10
419 20250429 112900 688393800 77400 77400 77400 77400 11
420 20250429 112800 687542400 77400 77400 77400 77400 10
421 20250429 112700 686768400 77400 77400 77400 77400 23
422 20250429 112600 684988200 77400 77400 77400 77400 11
423 20250429 112500 684136800 77400 77400 77400 77400 129
424 20250429 112400 674152200 77400 77500 77500 77400 47
425 20250429 112300 670513100 77500 77500 77500 77500 11
426 20250429 112200 669660600 77500 77500 77500 77400 32
427 20250429 112100 667180700 77400 77500 77500 77400 11
428 20250429 112000 666328300 77500 77500 77500 77500 20
429 20250429 111900 664778300 77500 77500 77500 77500 13
430 20250429 111800 663770800 77500 77500 77500 77500 4
431 20250429 111700 663460800 77500 77500 77500 77400 31
432 20250429 111600 661058400 77400 77500 77500 77400 10
433 20250429 111500 660283500 77500 77500 77500 77500 33
434 20250429 111400 657726000 77400 77500 77500 77400 10
435 20250429 111300 656951100 77500 77500 77500 77500 2
436 20250429 111200 656796100 77400 77400 77400 77400 0
437 20250429 111100 656796100 77400 77500 77500 77400 44
438 20250429 111000 653389400 77500 77500 77500 77500 36
439 20250429 110900 650599400 77500 77400 77500 77400 24
440 20250429 110800 648739500 77500 77400 77500 77400 31
441 20250429 110700 646339200 77400 77400 77400 77400 0
442 20250429 110600 646339200 77400 77400 77400 77400 25
443 20250429 110500 644404200 77400 77400 77400 77400 18
444 20250429 110400 643011000 77400 77400 77400 77400 56
445 20250429 110300 638676600 77400 77400 77400 77400 1
446 20250429 110200 638599200 77500 77400 77500 77400 17
447 20250429 110100 637281800 77400 77500 77500 77400 14
448 20250429 110000 636197000 77500 77500 77500 77400 12
449 20250429 105900 635267300 77400 77500 77500 77400 35
450 20250429 105800 632556300 77500 77500 77500 77500 7
451 20250429 105700 632013800 77400 77500 77500 77400 13
452 20250429 105600 631006400 77500 77500 77500 77500 16
453 20250429 105500 629766400 77400 77500 77500 77400 16
454 20250429 105400 628526500 77500 77400 77500 77400 49
455 20250429 105300 624730900 77400 77400 77400 77400 7
456 20250429 105200 624189100 77300 77500 77500 77300 14
457 20250429 105100 623105700 77500 77400 77500 77400 23
458 20250429 105000 621324900 77300 77300 77300 77300 0
459 20250429 104900 621324900 77300 77500 77500 77300 28
460 20250429 104800 619159100 77500 77400 77500 77400 23
461 20250429 104700 617378800 77300 77500 77500 77300 19
462 20250429 104600 615906700 77500 77300 77500 77300 21
463 20250429 104500 614281200 77400 77300 77400 77300 14
464 20250429 104400 613197900 77300 77300 77300 77300 0
465 20250429 104300 613197900 77300 77300 77400 77300 10
466 20250429 104200 612424100 77500 77300 77500 77200 27
467 20250429 104100 610333200 77400 77400 77500 77400 125
468 20250429 104000 600657600 77400 77500 77500 77400 32
469 20250429 103900 598180300 77500 77500 77500 77500 16
470 20250429 103800 596940300 77500 77500 77500 77500 24
471 20250429 103700 595080300 77500 77400 77500 77400 20
472 20250429 103600 593531300 77400 77300 77400 77300 75
473 20250429 103500 587731500 77300 77300 77300 77300 4
474 20250429 103400 587422300 77200 77300 77400 77200 26
475 20250429 103300 585411600 77300 77300 77300 77200 87
476 20250429 103200 578686600 77300 77300 77300 77300 11
477 20250429 103100 577836300 77300 77300 77300 77300 45
478 20250429 103000 574357800 77400 77300 77400 77300 204
479 20250429 102900 558588200 77200 77200 77300 77200 86
480 20250429 102800 551948400 77200 77000 77200 77000 531
481 20250429 102700 511023700 77000 77000 77000 77000 20
482 20250429 102600 509483700 77000 77000 77000 77000 16
483 20250429 102500 508251700 77000 77000 77000 77000 12
484 20250429 102400 507327700 77000 77000 77000 77000 15
485 20250429 102300 506172700 77000 76700 77000 76700 109
486 20250429 102200 497785600 76600 76600 76600 76600 0
487 20250429 102100 497785600 76600 76600 76600 76600 0
488 20250429 102000 497785600 76600 76600 76600 76600 0
489 20250429 101900 497785600 76600 76600 76600 76600 0
490 20250429 101800 497785600 76600 76800 76800 76600 18
491 20250429 101700 496403400 76800 76800 76800 76800 21
492 20250429 101600 494790600 76800 76900 76900 76800 26
493 20250429 101500 492792300 76800 76800 76800 76800 27
494 20250429 101400 490718700 76900 76900 76900 76900 13
495 20250429 101300 489719000 76900 76900 76900 76900 17
496 20250429 101200 488411700 76900 77000 77000 76900 23
497 20250429 101100 486642100 76900 77000 77000 76900 22
498 20250429 101000 484948700 76900 76900 76900 76900 6
499 20250429 100900 484487300 76800 76900 76900 76800 36
500 20250429 100800 481720400 77000 77000 77000 77000 20
501 20250429 100700 480180400 76900 76900 76900 76900 2
502 20250429 100600 480026600 76900 76900 77000 76900 30
503 20250429 100500 477718800 76900 77000 77000 76900 13
504 20250429 100400 476717900 77000 77000 77000 76900 19
505 20250429 100300 475255000 77000 76900 77000 76900 65
506 20250429 100200 470254500 76800 76800 76800 76800 20
507 20250429 100100 468718500 76800 76800 76800 76800 30
508 20250429 100000 466414500 76800 76800 76800 76800 27
509 20250429 095900 464340900 76900 76900 76900 76900 36
510 20250429 095800 461572500 76800 76900 76900 76800 4
511 20250429 095700 461265000 76900 76900 76900 76900 18
512 20250429 095600 459880800 76800 76900 76900 76800 55
513 20250429 095500 455656100 76800 76900 76900 76800 10
514 20250429 095400 454887200 76900 76900 76900 76900 6
515 20250429 095300 454425800 76900 76900 76900 76900 69
516 20250429 095200 449119700 76900 77000 77000 76900 89
517 20250429 095100 442274800 77000 76800 77100 76800 815
518 20250429 095000 379561500 76700 76700 76700 76700 1
519 20250429 094900 379484800 76700 76700 76700 76700 318
520 20250429 094800 355094200 76700 76800 76800 76700 34
521 20250429 094700 352485900 76700 76800 76800 76700 93
522 20250429 094600 345343900 76800 76800 76800 76800 12
523 20250429 094500 344422300 76800 76900 76900 76800 48
524 20250429 094400 340735700 76900 76800 76900 76800 93
525 20250429 094300 333584100 76800 76900 76900 76800 23
526 20250429 094200 331816800 76800 76800 76800 76800 0
527 20250429 094100 331816800 76800 76900 76900 76800 111
528 20250429 094000 323286000 76900 77000 77000 76900 9
529 20250429 093900 322593100 77000 76900 77000 76900 31
530 20250429 093800 320208700 76900 76900 76900 76900 19
531 20250429 093700 318747600 76900 76900 76900 76900 71
532 20250429 093600 313287700 76900 76800 76900 76800 318
533 20250429 093500 288835400 76800 76900 76900 76800 23
534 20250429 093400 287066900 76900 76900 76900 76800 98
535 20250429 093300 279532200 76900 76800 76900 76800 52
536 20250429 093200 275536700 76700 76700 76700 76700 1
537 20250429 093100 275460000 76700 76800 76800 76700 38
538 20250429 093000 272544600 76800 76800 76800 76800 19
539 20250429 092900 271085400 76800 76800 76800 76800 20
540 20250429 092800 269549400 76800 76800 76800 76800 12
541 20250429 092700 268627800 76800 77000 77100 76800 352
542 20250429 092600 241587800 76900 77000 77000 76900 25
543 20250429 092500 239663300 77000 76900 77100 76900 152
544 20250429 092400 227954400 76800 76900 77000 76800 130
545 20250429 092300 217947400 76800 76800 77000 76800 145
546 20250429 092200 206797900 76700 76900 76900 76700 52
547 20250429 092100 202799300 76800 76800 76900 76700 193
548 20250429 092000 187979700 76800 76600 76800 76600 34
549 20250429 091900 185371600 76400 76500 76700 76400 459
550 20250429 091800 150245700 76400 76300 76400 76300 153
551 20250429 091700 138569800 76500 76400 76500 76300 30
552 20250429 091600 136277000 76300 76500 76500 76300 38
553 20250429 091500 133371100 76700 76600 76700 76600 20
554 20250429 091400 131839000 76600 76700 76700 76500 36
555 20250429 091300 129083400 76600 76600 76700 76600 22
556 20250429 091200 127398100 76600 76600 76600 76600 9
557 20250429 091100 126708700 76600 76700 76900 76500 174
558 20250429 091000 113374000 76700 76600 76800 76600 107
559 20250429 090900 105166800 76600 76700 76700 76600 26
560 20250429 090800 103173800 76500 76300 76500 76200 255
561 20250429 090700 83681900 76300 76100 76300 76100 62
562 20250429 090600 78961400 76200 76000 76200 75900 385
563 20250429 090500 49707900 75900 75700 75900 75700 220
564 20250429 090400 33029900 75700 75000 75700 75000 399
565 20250429 090300 2917400 74900 74900 74900 74900 2
566 20250429 090200 2767600 74800 74800 74800 74800 0
567 20250429 090100 2767600 74800 74800 74800 74800 1
568 20250429 090000 2692800 74800 74800 74800 74800 36