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

570
004800/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182800,903362650,53300,53300,53300,53300,1508
20250429,182700,903362650,53300,53300,53300,53300,0
20250429,182600,903362650,53300,53300,53300,53300,0
20250429,182500,903362650,53300,53300,53300,53300,0
20250429,182400,903362650,53300,53300,53300,53300,0
20250429,182300,903362650,53300,53300,53300,53300,0
20250429,182200,903362650,53300,53300,53300,53300,0
20250429,182100,903362650,53300,53300,53300,53300,0
20250429,182000,903362650,53300,53300,53300,53300,0
20250429,181900,903362650,53300,53300,53300,53300,0
20250429,181800,903362650,53300,53300,53300,53300,0
20250429,181700,903362650,53300,53300,53300,53300,0
20250429,181600,903362650,53300,53300,53300,53300,0
20250429,181500,903362650,53300,53300,53300,53300,0
20250429,181400,903362650,53300,53300,53300,53300,0
20250429,181300,903362650,53300,53300,53300,53300,0
20250429,181200,903362650,53300,53300,53300,53300,0
20250429,181100,903362650,53300,53300,53300,53300,0
20250429,181000,903362650,53300,53300,53300,53300,0
20250429,180900,903362650,53300,53300,53300,53300,0
20250429,180800,903362650,53300,53300,53300,53300,0
20250429,180700,903362650,53300,53300,53300,53300,0
20250429,180600,903362650,53300,53300,53300,53300,0
20250429,180500,903362650,53300,53300,53300,53300,0
20250429,180400,903362650,53300,53300,53300,53300,0
20250429,180300,903362650,53300,53300,53300,53300,0
20250429,180200,903362650,53300,53300,53300,53300,0
20250429,180100,903362650,53300,53300,53300,53300,0
20250429,180000,903362650,53300,53300,53300,53300,0
20250429,175900,903362650,53300,53300,53300,53300,0
20250429,175800,903362650,53300,53300,53300,53300,1508
20250429,175700,903362650,53300,53300,53300,53300,0
20250429,175600,903362650,53300,53300,53300,53300,0
20250429,175500,903362650,53300,53300,53300,53300,0
20250429,175400,903362650,53300,53300,53300,53300,0
20250429,175300,903362650,53300,53300,53300,53300,0
20250429,175200,903362650,53300,53300,53300,53300,0
20250429,175100,903362650,53300,53300,53300,53300,0
20250429,175000,903362650,53300,53300,53300,53300,0
20250429,174900,903362650,53300,53300,53300,53300,0
20250429,174800,903362650,53300,53300,53300,53300,0
20250429,174700,903362650,53300,53300,53300,53300,0
20250429,174600,903362650,53300,53300,53300,53300,0
20250429,174500,903362650,53300,53300,53300,53300,0
20250429,174400,903362650,53300,53300,53300,53300,0
20250429,174300,903362650,53300,53300,53300,53300,0
20250429,174200,903362650,53300,53300,53300,53300,0
20250429,174100,903362650,53300,53300,53300,53300,0
20250429,174000,903362650,53300,53300,53300,53300,0
20250429,173900,903362650,53300,53300,53300,53300,0
20250429,173800,903362650,53300,53300,53300,53300,0
20250429,173700,903362650,53300,53300,53300,53300,0
20250429,173600,903362650,53300,53300,53300,53300,0
20250429,173500,903362650,53300,53300,53300,53300,0
20250429,173400,903362650,53300,53300,53300,53300,0
20250429,173300,903362650,53300,53300,53300,53300,0
20250429,173200,903362650,53300,53300,53300,53300,0
20250429,173100,903362650,53300,53300,53300,53300,0
20250429,173000,903362650,53300,53300,53300,53300,0
20250429,172900,903362650,53300,53300,53300,53300,0
20250429,172800,903362650,53300,53300,53300,53300,1508
20250429,172700,903362650,53300,53300,53300,53300,0
20250429,172600,903362650,53300,53300,53300,53300,0
20250429,172500,903362650,53300,53300,53300,53300,0
20250429,172400,903362650,53300,53300,53300,53300,0
20250429,172300,903362650,53300,53300,53300,53300,0
20250429,172200,903362650,53300,53300,53300,53300,0
20250429,172100,903362650,53300,53300,53300,53300,0
20250429,172000,903362650,53300,53300,53300,53300,0
20250429,171900,903362650,53300,53300,53300,53300,0
20250429,171800,903362650,53300,53300,53300,53300,0
20250429,171700,903362650,53300,53300,53300,53300,0
20250429,171600,903362650,53300,53300,53300,53300,0
20250429,171500,903362650,53300,53300,53300,53300,0
20250429,171400,903362650,53300,53300,53300,53300,0
20250429,171300,903362650,53300,53300,53300,53300,0
20250429,171200,903362650,53300,53300,53300,53300,0
20250429,171100,903362650,53300,53300,53300,53300,0
20250429,171000,903362650,53300,53300,53300,53300,0
20250429,170900,903362650,53300,53300,53300,53300,0
20250429,170800,903362650,53300,53300,53300,53300,0
20250429,170700,903362650,53300,53300,53300,53300,0
20250429,170600,903362650,53300,53300,53300,53300,0
20250429,170500,903362650,53300,53300,53300,53300,0
20250429,170400,903362650,53300,53300,53300,53300,0
20250429,170300,903362650,53300,53300,53300,53300,0
20250429,170200,903362650,53300,53300,53300,53300,0
20250429,170100,903362650,53300,53300,53300,53300,0
20250429,170000,903362650,53300,53300,53300,53300,0
20250429,165900,903362650,53300,53300,53300,53300,0
20250429,165800,903362650,53300,53300,53300,53300,1508
20250429,165700,903362650,53300,53300,53300,53300,0
20250429,165600,903362650,53300,53300,53300,53300,0
20250429,165500,903362650,53300,53300,53300,53300,0
20250429,165400,903362650,53300,53300,53300,53300,0
20250429,165300,903362650,53300,53300,53300,53300,0
20250429,165200,903362650,53300,53300,53300,53300,0
20250429,165100,903362650,53300,53300,53300,53300,0
20250429,165000,903362650,53300,53300,53300,53300,0
20250429,164900,903362650,53300,53300,53300,53300,0
20250429,164800,903362650,53300,53300,53300,53300,0
20250429,164700,903362650,53300,53300,53300,53300,0
20250429,164600,903362650,53300,53300,53300,53300,0
20250429,164500,903362650,53300,53300,53300,53300,0
20250429,164400,903362650,53300,53300,53300,53300,0
20250429,164300,903362650,53300,53300,53300,53300,0
20250429,164200,903362650,53300,53300,53300,53300,0
20250429,164100,903362650,53300,53300,53300,53300,0
20250429,164000,903362650,53300,53300,53300,53300,0
20250429,163900,903362650,53300,53300,53300,53300,0
20250429,163800,903362650,53300,53300,53300,53300,0
20250429,163700,903362650,53300,53300,53300,53300,0
20250429,163600,903362650,53300,53300,53300,53300,0
20250429,163500,903362650,53300,53300,53300,53300,0
20250429,163400,903362650,53300,53300,53300,53300,0
20250429,163300,903362650,53300,53300,53300,53300,0
20250429,163200,903362650,53300,53300,53300,53300,0
20250429,163100,903362650,53300,53300,53300,53300,0
20250429,163000,903362650,53300,53300,53300,53300,0
20250429,162900,903362650,53300,53300,53300,53300,0
20250429,162800,903362650,53300,53300,53300,53300,1508
20250429,162700,903362650,53300,53300,53300,53300,0
20250429,162600,903362650,53300,53300,53300,53300,0
20250429,162500,903362650,53300,53300,53300,53300,0
20250429,162400,903362650,53300,53300,53300,53300,0
20250429,162300,903362650,53300,53300,53300,53300,0
20250429,162200,903362650,53300,53300,53300,53300,0
20250429,162100,903362650,53300,53300,53300,53300,0
20250429,162000,903362650,53300,53300,53300,53300,0
20250429,161900,903362650,53300,53300,53300,53300,0
20250429,161800,903362650,53300,53300,53300,53300,0
20250429,161700,903362650,53300,53300,53300,53300,0
20250429,161600,903362650,53300,53300,53300,53300,0
20250429,161500,903362650,53300,53300,53300,53300,0
20250429,161400,903362650,53300,53300,53300,53300,0
20250429,161300,903362650,53300,53300,53300,53300,0
20250429,161200,903362650,53300,53300,53300,53300,0
20250429,161100,903362650,53300,53300,53300,53300,0
20250429,161000,903362650,53300,53300,53300,53300,0
20250429,160900,903362650,53300,53300,53300,53300,0
20250429,160800,903362650,53300,53300,53300,53300,0
20250429,160700,903362650,53300,53300,53300,53300,0
20250429,160600,903362650,53300,53300,53300,53300,0
20250429,160500,903362650,53300,53300,53300,53300,0
20250429,160400,903362650,53300,53300,53300,53300,0
20250429,160300,903362650,53300,53300,53300,53300,0
20250429,160200,903362650,53300,53300,53300,53300,0
20250429,160100,903362650,53300,53300,53300,53300,0
20250429,160000,903362650,53300,53300,53300,53300,0
20250429,155900,903362650,53300,53300,53300,53300,0
20250429,155800,903362650,53300,53300,53300,53300,1508
20250429,155700,903362650,53300,53300,53300,53300,0
20250429,155600,903362650,53300,53300,53300,53300,0
20250429,155500,903362650,53300,53300,53300,53300,0
20250429,155400,903362650,53300,53300,53300,53300,0
20250429,155300,903362650,53300,53300,53300,53300,0
20250429,155200,903362650,53300,53300,53300,53300,0
20250429,155100,903362650,53300,53300,53300,53300,0
20250429,155000,903362650,53300,53300,53300,53300,0
20250429,154900,903362650,53300,53300,53300,53300,0
20250429,154800,903362650,53300,53300,53300,53300,0
20250429,154700,903362650,53300,53300,53300,53300,0
20250429,154600,903362650,53300,53300,53300,53300,0
20250429,154500,903362650,53300,53300,53300,53300,0
20250429,154400,903362650,53300,53300,53300,53300,0
20250429,154300,903362650,53300,53300,53300,53300,0
20250429,154200,903362650,53300,53300,53300,53300,0
20250429,154100,903362650,53300,53300,53300,53300,0
20250429,154000,903362650,53300,53300,53300,53300,0
20250429,153900,903362650,53300,53300,53300,53300,0
20250429,153800,903362650,53300,53300,53300,53300,0
20250429,153700,903362650,53300,53300,53300,53300,0
20250429,153600,903362650,53300,53300,53300,53300,0
20250429,153500,903362650,53300,53300,53300,53300,0
20250429,153400,903362650,53300,53300,53300,53300,0
20250429,153300,903362650,53300,53300,53300,53300,0
20250429,153200,903362650,53300,53300,53300,53300,0
20250429,153100,903362650,53300,53300,53300,53300,0
20250429,153000,903362650,53300,53300,53300,53300,1508
20250429,152900,822986250,53100,53100,53100,53100,0
20250429,152800,822986250,53100,53100,53100,53100,0
20250429,152700,822986250,53100,53100,53100,53100,0
20250429,152600,822986250,53100,53100,53100,53100,0
20250429,152500,822986250,53100,53100,53100,53100,0
20250429,152400,822986250,53100,53100,53100,53100,0
20250429,152300,822986250,53100,53100,53100,53100,0
20250429,152200,822986250,53100,53100,53100,53100,0
20250429,152100,822986250,53100,53100,53100,53100,0
20250429,152000,822986250,53100,53100,53100,53100,0
20250429,151900,822986250,53100,53100,53100,53000,41
20250429,151800,820809650,53100,53000,53100,53000,16
20250429,151700,819960850,53100,53100,53100,53100,2
20250429,151600,819854650,53100,53100,53100,53100,40
20250429,151500,817730650,53100,53100,53100,53100,12
20250429,151400,817093450,53100,53200,53200,53100,35
20250429,151300,815234450,53200,53100,53200,53100,139
20250429,151200,807853450,53300,53000,53300,53000,166
20250429,151100,799038150,53000,53000,53000,53000,0
20250429,151000,799038150,53000,53000,53200,53000,224
20250429,150900,787161750,53200,53200,53200,53200,24
20250429,150800,785884950,53000,53000,53000,53000,6
20250429,150700,785566950,53100,53100,53100,53100,30
20250429,150600,783973950,53100,53100,53100,53100,96
20250429,150500,778876350,53100,53100,53100,53100,16
20250429,150400,778026750,53100,53100,53100,53100,10
20250429,150300,777495750,53000,53000,53000,53000,500
20250429,150200,750995750,53100,53100,53100,53100,77
20250429,150100,746907050,53100,53000,53100,53000,54
20250429,150000,744040850,53000,53100,53100,53000,139
20250429,145900,736673750,53100,53100,53100,53100,58
20250429,145800,733593950,53100,53100,53100,53100,12
20250429,145700,732956750,53000,53000,53000,53000,4
20250429,145600,732744750,53100,53100,53100,53100,27
20250429,145500,731311050,53100,53100,53100,53100,26
20250429,145400,729930450,53000,53000,53000,53000,240
20250429,145300,717210450,53000,53000,53000,53000,0
20250429,145200,717210450,53000,53000,53000,53000,0
20250429,145100,717210450,53000,53000,53000,53000,0
20250429,145000,717210450,53000,53000,53000,53000,12
20250429,144900,716574450,52900,52900,52900,52900,5
20250429,144800,716309950,52900,52900,52900,52900,14
20250429,144700,715569350,53000,53000,53000,53000,219
20250429,144600,703962350,53100,53100,53100,53100,0
20250429,144500,703962350,53100,53100,53100,53100,23
20250429,144400,702741050,53100,53100,53100,53100,5
20250429,144300,702475550,53100,53100,53100,53100,0
20250429,144200,702475550,53100,53100,53100,53100,16
20250429,144100,701625950,53100,53100,53100,53100,0
20250429,144000,701625950,53100,53100,53100,53100,2
20250429,143900,701519750,53100,53100,53100,53100,0
20250429,143800,701519750,53100,53100,53100,53100,6
20250429,143700,701201150,53000,53100,53100,53000,9
20250429,143600,700724050,53100,53100,53100,53000,19
20250429,143500,699715750,53100,53100,53100,53100,6
20250429,143400,699397150,53000,53000,53000,53000,0
20250429,143300,699397150,53000,53100,53100,53000,3
20250429,143200,699237950,53100,53000,53100,53000,6
20250429,143100,698919450,53000,53000,53000,53000,0
20250429,143000,698919450,53000,53000,53000,53000,1
20250429,142900,698866450,53100,53000,53100,53000,25
20250429,142800,697539250,53000,53000,53000,53000,2
20250429,142700,697433250,53000,53000,53000,53000,2
20250429,142600,697327250,53000,53100,53100,53000,4
20250429,142500,697114950,53000,53000,53000,53000,8
20250429,142400,696690950,53000,53000,53000,53000,3
20250429,142300,696531950,53100,53000,53100,53000,11
20250429,142200,695947950,53100,52900,53100,52900,87
20250429,142100,691336850,52900,52900,52900,52900,2
20250429,142000,691231050,52900,52900,52900,52900,1
20250429,141900,691178150,52900,52900,52900,52900,4
20250429,141800,690966550,52900,52900,52900,52900,4
20250429,141700,690754950,52900,52900,52900,52900,103
20250429,141600,685306250,52900,52900,52900,52900,2
20250429,141500,685200450,53000,52900,53000,52900,105
20250429,141400,679645650,53000,52900,53000,52900,11
20250429,141300,679062750,52900,52900,53000,52900,3
20250429,141200,678903950,52900,52900,53000,52900,12
20250429,141100,678269050,52900,52900,52900,52900,0
20250429,141000,678269050,52900,52900,52900,52900,0
20250429,140900,678269050,52900,52900,52900,52900,20
20250429,140800,677211050,53000,53000,53000,53000,249
20250429,140700,664014050,53100,53100,53100,53100,29
20250429,140600,662474150,53000,53000,53000,53000,0
20250429,140500,662474150,53000,53000,53000,53000,0
20250429,140400,662474150,53000,53000,53000,53000,0
20250429,140300,662474150,53000,53000,53000,53000,0
20250429,140200,662474150,53000,53100,53100,53000,61
20250429,140100,659235850,53100,53100,53100,53100,0
20250429,140000,659235850,53100,53100,53100,53100,0
20250429,135900,659235850,53100,53100,53100,53100,16
20250429,135800,658386250,53000,53000,53000,53000,1
20250429,135700,658333250,53100,53100,53100,53100,0
20250429,135600,658333250,53100,53100,53100,53100,0
20250429,135500,658333250,53100,53100,53100,53100,2
20250429,135400,658227050,53100,53200,53200,53100,319
20250429,135300,641258550,53200,53300,53300,53200,5
20250429,135200,640992150,53300,53300,53300,53300,5
20250429,135100,640725650,53200,53200,53200,53200,1
20250429,135000,640672450,53200,53200,53200,53200,9
20250429,134900,640193650,53200,53200,53200,53200,0
20250429,134800,640193650,53200,53200,53200,53200,1
20250429,134700,640140450,53300,53300,53300,53300,5
20250429,134600,639873950,53300,53300,53300,53300,4
20250429,134500,639660750,53200,53200,53200,53200,2
20250429,134400,639554350,53300,53200,53300,53200,3
20250429,134300,639394550,53200,53300,53300,53200,25
20250429,134200,638064050,53200,53200,53200,53200,1
20250429,134100,638010850,53300,53300,53300,53300,10
20250429,134000,637477850,53200,53200,53200,53200,1
20250429,133900,637424650,53300,53200,53300,53200,6
20250429,133800,637104950,53200,53200,53200,53200,1
20250429,133700,637051750,53250,53200,53250,53200,9
20250429,133600,636572900,53200,53300,53300,53200,6
20250429,133500,636253200,53300,53200,53300,53200,12
20250429,133400,635613700,53200,53200,53200,53200,12
20250429,133300,634975300,53300,53200,53300,53200,25
20250429,133200,633645100,53300,53300,53300,53300,5
20250429,133100,633378600,53200,53200,53200,53200,4
20250429,133000,633165800,53300,53300,53300,53300,9
20250429,132900,632686100,53300,53300,53300,53300,0
20250429,132800,632686100,53300,53300,53300,53300,1
20250429,132700,632632800,53200,53200,53200,53200,0
20250429,132600,632632800,53200,53200,53200,53200,0
20250429,132500,632632800,53200,53200,53200,53200,0
20250429,132400,632632800,53200,53200,53200,53200,15
20250429,132300,631834800,53300,53300,53300,53300,5
20250429,132200,631568300,53300,53300,53300,53300,0
20250429,132100,631568300,53300,53300,53300,53300,0
20250429,132000,631568300,53300,53300,53300,53300,0
20250429,131900,631568300,53300,53300,53300,53300,2
20250429,131800,631461700,53200,53200,53200,53200,0
20250429,131700,631461700,53200,53200,53200,53200,0
20250429,131600,631461700,53200,53200,53200,53200,0
20250429,131500,631461700,53200,53200,53200,53200,0
20250429,131400,631461700,53200,53200,53200,53200,0
20250429,131300,631461700,53200,53200,53200,53200,0
20250429,131200,631461700,53200,53200,53200,53200,20
20250429,131100,630397700,53200,53200,53200,53200,107
20250429,131000,624705300,53200,53200,53200,53200,0
20250429,130900,624705300,53200,53200,53200,53200,0
20250429,130800,624705300,53200,53300,53300,53200,297
20250429,130700,608900200,53300,53300,53300,53300,0
20250429,130600,608900200,53300,53300,53300,53300,0
20250429,130500,608900200,53300,53300,53300,53300,0
20250429,130400,608900200,53300,53300,53300,53300,0
20250429,130300,608900200,53300,53300,53300,53300,3
20250429,130200,608740300,53200,53200,53200,53200,0
20250429,130100,608740300,53200,53200,53400,53200,10
20250429,130000,608208100,53400,53200,53400,53200,201
20250429,125900,597512100,53200,53300,53300,53200,120
20250429,125800,591116200,53300,53300,53300,53300,1
20250429,125700,591062900,53300,53300,53300,53300,2
20250429,125600,590956300,53300,53300,53300,53300,1
20250429,125500,590903000,53300,53300,53300,53300,64
20250429,125400,587491800,53300,53300,53300,53300,2
20250429,125300,587385200,53300,53300,53300,53300,1
20250429,125200,587331900,53300,53300,53300,53300,11
20250429,125100,586745600,53200,53300,53400,53200,127
20250429,125000,579976200,53300,53200,53400,53200,7
20250429,124900,579602700,53400,53400,53400,53200,7
20250429,124800,579229100,53200,53200,53200,53200,1
20250429,124700,579175900,53200,53200,53200,53200,2
20250429,124600,579069500,53200,53200,53400,53200,25
20250429,124500,577738900,53200,53300,53300,53200,2
20250429,124400,577632400,53200,53200,53200,53200,1
20250429,124300,577579200,53200,53200,53300,53200,3
20250429,124200,577419500,53200,53300,53300,53200,2
20250429,124100,577313000,53200,53200,53200,53200,1
20250429,124000,577259800,53200,53300,53300,53200,13
20250429,123900,576567100,53300,53200,53300,53200,24
20250429,123800,575288000,53200,53200,53200,53200,1
20250429,123700,575234800,53200,53300,53300,53200,6
20250429,123600,574915500,53200,53200,53300,53200,202
20250429,123500,564160100,53300,53200,53300,53200,16
20250429,123400,563307400,53200,53200,53200,53200,2
20250429,123300,563201000,53200,53200,53200,53200,2
20250429,123200,563094600,53200,53200,53200,53200,1
20250429,123100,563041400,53200,53200,53200,53200,1
20250429,123000,562988200,53200,53300,53300,53200,2
20250429,122900,562881700,53200,53200,53200,53200,2
20250429,122800,562775300,53100,53100,53100,53100,1
20250429,122700,562722200,53100,53200,53200,53100,69
20250429,122600,559051500,53200,52900,53300,52900,1077
20250429,122500,501944200,53000,52900,53000,52900,2
20250429,122400,501838300,52900,53000,53000,52900,31
20250429,122300,500195400,52900,53000,53000,52900,51
20250429,122200,497492500,52900,53100,53100,52900,2142
20250429,122100,383931000,53100,53100,53100,53100,1
20250429,122000,383877900,53100,53100,53100,53100,3
20250429,121900,383718600,53100,53400,53400,53100,1570
20250429,121800,300237800,53400,53400,53400,53400,2
20250429,121700,300131000,53400,53400,53400,53400,46
20250429,121600,297674600,53400,53500,53500,53400,6
20250429,121500,297353700,53400,53400,53400,53400,2
20250429,121400,297246900,53400,53400,53400,53400,1
20250429,121300,297193500,53400,53400,53400,53400,11
20250429,121200,296606100,53400,53400,53500,53400,7
20250429,121100,296231800,53400,53400,53400,53400,11
20250429,121000,295644400,53400,53400,53400,53400,1
20250429,120900,295591000,53400,53400,53400,53400,2
20250429,120800,295484200,53400,53400,53400,53400,2
20250429,120700,295377400,53400,53400,53400,53400,1
20250429,120600,295324000,53400,53500,53500,53400,73
20250429,120500,291418600,53500,53500,53500,53500,6
20250429,120400,291097600,53400,53500,53500,53400,3
20250429,120300,290937300,53500,53500,53500,53400,51
20250429,120200,288208900,53400,53400,53400,53400,2
20250429,120100,288102100,53400,53400,53400,53400,4
20250429,120000,287888500,53400,53400,53500,53400,5
20250429,115900,287621400,53400,53400,53400,53400,11
20250429,115800,287034000,53400,53400,53400,53400,3
20250429,115700,286873800,53500,53500,53500,53400,9
20250429,115600,286392400,53400,53500,53500,53400,3
20250429,115500,286232100,53400,53500,53500,53400,8
20250429,115400,285804200,53500,53500,53500,53500,2
20250429,115300,285697200,53500,53500,53500,53500,2
20250429,115200,285590200,53500,53500,53500,53500,42
20250429,115100,283343200,53500,53500,53500,53500,2
20250429,115000,283236200,53500,53500,53500,53500,3
20250429,114900,283075700,53500,53500,53500,53500,2
20250429,114800,282968700,53500,53500,53500,53500,3
20250429,114700,282808200,53500,53500,53500,53500,3
20250429,114600,282647700,53500,53500,53500,53500,6
20250429,114500,282326700,53500,53600,53600,53500,2
20250429,114400,282219600,53500,53500,53600,53500,4
20250429,114300,282005500,53500,53600,53600,53500,16
20250429,114200,281149100,53500,53500,53500,53500,2
20250429,114100,281042100,53500,53500,53500,53500,195
20250429,114000,270609600,53500,53500,53600,53500,19
20250429,113900,269593000,53500,53500,53600,53500,12
20250429,113800,268950300,53500,53500,53600,53500,5
20250429,113700,268682700,53500,53500,53600,53500,6
20250429,113600,268361400,53500,53500,53600,53500,4
20250429,113500,268147300,53500,53600,53600,53500,2
20250429,113400,268040200,53500,53500,53600,53500,11
20250429,113300,267450900,53500,53500,53500,53500,1
20250429,113200,267397400,53500,53500,53600,53500,4
20250429,113100,267183200,53500,53500,53500,53500,2
20250429,113000,267076200,53600,53500,53600,53500,32
20250429,112900,265363000,53500,53500,53600,53500,6
20250429,112800,265041900,53500,53500,53500,53400,69
20250429,112700,261350500,53500,53400,53500,53400,4
20250429,112600,261136800,53400,53400,53400,53400,1
20250429,112500,261083400,53500,53400,53500,53400,21
20250429,112400,259960000,53400,53400,53400,53400,3
20250429,112300,259799800,53400,53400,53500,53400,15
20250429,112200,258998700,53500,53400,53500,53400,7
20250429,112100,258624300,53400,53400,53400,53400,4
20250429,112000,258410700,53500,53400,53600,53400,56
20250429,111900,255410400,53600,53500,53600,53400,174
20250429,111800,246101400,53500,53600,53600,53500,10
20250429,111700,245566000,53500,53500,53500,53500,2
20250429,111600,245459000,53600,53500,53600,53500,6
20250429,111500,245137900,53500,53600,53600,53500,13
20250429,111400,244442100,53500,53600,53600,53500,3
20250429,111300,244281500,53500,53500,53600,53500,9
20250429,111200,243799400,53500,53600,53600,53500,25
20250429,111100,242460100,53500,53400,53600,53400,308
20250429,111000,225981300,53400,53500,53500,53400,6
20250429,110900,225660400,53400,53400,53500,53300,198
20250429,110800,215090200,53400,53400,53400,53300,20
20250429,110700,214022300,53400,53400,53400,53300,11
20250429,110600,213435000,53300,53300,53300,53300,3
20250429,110500,213275100,53300,53400,53400,53300,8
20250429,110400,212848200,53400,53400,53400,53300,16
20250429,110300,211993900,53400,53400,53400,53300,19
20250429,110200,210979600,53300,53300,53400,53300,4
20250429,110100,210766300,53300,53400,53400,53300,8
20250429,110000,210339300,53300,53400,53400,53300,16
20250429,105900,209485000,53300,53200,53300,53200,5
20250429,105800,209218600,53200,53200,53400,53200,6
20250429,105700,208898600,53400,53200,53400,53200,6
20250429,105600,208578400,53200,53200,53300,53200,8
20250429,105500,208152200,53200,53300,53300,53200,4
20250429,105400,207939200,53200,53200,53200,53200,5
20250429,105300,207673200,53200,53300,53300,53200,20
20250429,105200,206607300,53200,53300,53300,53200,61
20250429,105100,203356200,53400,53100,53400,53100,171
20250429,105000,194257300,53100,53100,53100,53100,2
20250429,104900,194151100,53100,53100,53100,53100,2
20250429,104800,194044900,53100,53100,53100,53100,3
20250429,104700,193885600,53100,53100,53100,53100,1
20250429,104600,193832500,53100,53100,53100,53100,2
20250429,104500,193726300,53100,53100,53100,53100,2
20250429,104400,193620100,53100,53100,53100,53100,68
20250429,104300,190009300,53100,53100,53100,53100,2
20250429,104200,189903100,53100,53100,53100,53100,3
20250429,104100,189743800,53100,53100,53200,53100,12
20250429,104000,189105800,53100,53200,53200,53100,4
20250429,103900,188893100,53200,53100,53200,53100,3
20250429,103800,188733700,53100,53100,53200,53100,12
20250429,103700,188095700,53100,53100,53200,53100,6
20250429,103600,187776700,53100,53100,53100,53100,2
20250429,103500,187670500,53200,53100,53200,53100,6
20250429,103400,187351400,53100,53100,53100,53100,13
20250429,103300,186661100,53200,53100,53200,53100,33
20250429,103200,184905700,53100,53100,53100,53100,1
20250429,103100,184852600,53000,53000,53100,53000,26
20250429,103000,183472400,53000,53000,53100,53000,14
20250429,102900,182730100,53000,53000,53000,53000,1
20250429,102800,182677100,53100,53100,53100,53000,20
20250429,102700,181615300,53100,53000,53100,53000,113
20250429,102600,175615100,53000,53300,53300,53000,199
20250429,102500,165047800,53300,53200,53300,53100,186
20250429,102400,155152600,53200,53200,53300,53200,72
20250429,102300,151319500,53200,53300,53300,53200,29
20250429,102200,149774400,53300,53300,53300,53300,25
20250429,102100,148441900,53200,53300,53300,53200,2
20250429,102000,148335400,53200,53200,53400,53200,7
20250429,101900,147962000,53200,53200,53200,53200,2
20250429,101800,147855600,53300,53200,53300,53200,3
20250429,101700,147695800,53200,53200,53200,53200,3
20250429,101600,147536200,53200,53100,53200,53100,30
20250429,101500,145940300,53100,53100,53100,53100,2
20250429,101400,145834100,53200,53200,53200,53200,55
20250429,101300,142908100,53200,53200,53200,53200,3
20250429,101200,142748500,53200,53200,53400,53200,49
20250429,101100,140141500,53300,53200,53300,53200,15
20250429,101000,139342200,53200,53200,53200,53200,2
20250429,100900,139235800,53300,53300,53300,53300,101
20250429,100800,133852500,53400,53400,53400,53300,5
20250429,100700,133585800,53300,53400,53400,53300,12
20250429,100600,132945100,53300,53300,53400,53300,23
20250429,100500,131719100,53300,53300,53400,53300,21
20250429,100400,130599700,53300,53300,53300,53300,2
20250429,100300,130493100,53300,53300,53300,53300,4
20250429,100200,130279900,53300,53400,53400,53300,67
20250429,100100,126708300,53300,53300,53300,53300,5
20250429,100000,126441800,53400,53300,53400,53300,9
20250429,095900,125961400,53300,53400,53400,53300,4
20250429,095800,125748000,53400,53400,53400,53300,28
20250429,095700,124252900,53400,53300,53400,53300,15
20250429,095600,123452000,53400,53400,53400,53300,9
20250429,095500,122971600,53300,53300,53300,53300,3
20250429,095400,122811700,53400,53300,53400,53300,18
20250429,095300,121851200,53300,53300,53400,53300,20
20250429,095200,120784300,53300,53400,53400,53300,3
20250429,095100,120624300,53400,53300,53400,53300,15
20250429,095000,119823400,53400,53350,53400,53300,9
20250429,094900,119343050,53300,53300,53300,53300,2
20250429,094800,119236450,53300,53300,53300,53200,23
20250429,094700,118010750,53300,53300,53300,53300,16
20250429,094600,117157950,53300,53400,53400,53300,6
20250429,094500,116837750,53300,53200,53400,53200,21
20250429,094400,115716850,53200,53200,53200,53200,1
20250429,094300,115663650,53200,53400,53400,53200,7
20250429,094200,115290250,53200,53200,53200,53200,4
20250429,094100,115077450,53200,53200,53200,53200,1
20250429,094000,115024250,53200,53300,53400,53200,15
20250429,093900,114224750,53300,53200,53300,53200,5
20250429,093800,113958550,53200,53300,53300,53200,18
20250429,093700,113000350,53300,53100,53300,53100,127
20250429,093600,106241750,53100,53200,53200,53100,8
20250429,093500,105816850,53100,53100,53200,53100,23
20250429,093400,104595050,53200,53100,53200,53100,12
20250429,093300,103957350,53100,53100,53100,53100,1
20250429,093200,103904250,53200,53200,53200,53000,11
20250429,093100,103319450,53000,53000,53200,53000,5
20250429,093000,103053850,53200,53200,53200,53000,8
20250429,092900,102628450,53000,53200,53200,53000,14
20250429,092800,101883850,53000,53000,53200,53000,116
20250429,092700,95722150,53000,53000,53000,53000,17
20250429,092600,94821150,53000,53000,53000,53000,1
20250429,092500,94768150,53000,53000,53000,53000,5
20250429,092400,94503150,53000,52900,53000,52900,3
20250429,092300,94344250,53100,53100,53100,52900,8
20250429,092200,93919650,52800,52800,53100,52800,35
20250429,092100,92067550,52800,52700,53100,52700,19
20250429,092000,91059750,52800,52800,52800,52800,102
20250429,091900,85674150,52800,53000,53000,52800,49
20250429,091800,83082950,52700,53000,53000,52700,5
20250429,091700,82818250,52700,52900,53000,52700,12
20250429,091600,82183750,52700,52900,52900,52700,11
20250429,091500,81602250,52900,52800,52900,52700,101
20250429,091400,76270450,52800,52800,52800,52800,2
20250429,091300,76164850,52800,52800,52800,52800,3
20250429,091200,76006450,52700,52800,52900,52700,13
20250429,091100,75319050,52700,52800,52800,52700,6
20250429,091000,75002350,52800,52800,52800,52800,2
20250429,090900,74896750,52800,52800,52800,52700,6
20250429,090800,74580050,52800,53100,53100,52800,71
20250429,090700,70830350,53100,53000,53100,52800,45
20250429,090600,68445650,53000,53000,53000,52700,22
20250429,090500,67283750,52700,52700,52700,52700,1
20250429,090400,67231050,52700,53000,53000,52700,4
20250429,090300,67019350,52700,52900,53000,52700,33
20250429,090200,65276050,52700,52700,53000,52400,37
20250429,090100,63323650,52600,52500,52600,52400,153
20250429,090000,55290300,52700,52400,53200,52300,1053
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182800 903362650 53300 53300 53300 53300 1508
3 20250429 182700 903362650 53300 53300 53300 53300 0
4 20250429 182600 903362650 53300 53300 53300 53300 0
5 20250429 182500 903362650 53300 53300 53300 53300 0
6 20250429 182400 903362650 53300 53300 53300 53300 0
7 20250429 182300 903362650 53300 53300 53300 53300 0
8 20250429 182200 903362650 53300 53300 53300 53300 0
9 20250429 182100 903362650 53300 53300 53300 53300 0
10 20250429 182000 903362650 53300 53300 53300 53300 0
11 20250429 181900 903362650 53300 53300 53300 53300 0
12 20250429 181800 903362650 53300 53300 53300 53300 0
13 20250429 181700 903362650 53300 53300 53300 53300 0
14 20250429 181600 903362650 53300 53300 53300 53300 0
15 20250429 181500 903362650 53300 53300 53300 53300 0
16 20250429 181400 903362650 53300 53300 53300 53300 0
17 20250429 181300 903362650 53300 53300 53300 53300 0
18 20250429 181200 903362650 53300 53300 53300 53300 0
19 20250429 181100 903362650 53300 53300 53300 53300 0
20 20250429 181000 903362650 53300 53300 53300 53300 0
21 20250429 180900 903362650 53300 53300 53300 53300 0
22 20250429 180800 903362650 53300 53300 53300 53300 0
23 20250429 180700 903362650 53300 53300 53300 53300 0
24 20250429 180600 903362650 53300 53300 53300 53300 0
25 20250429 180500 903362650 53300 53300 53300 53300 0
26 20250429 180400 903362650 53300 53300 53300 53300 0
27 20250429 180300 903362650 53300 53300 53300 53300 0
28 20250429 180200 903362650 53300 53300 53300 53300 0
29 20250429 180100 903362650 53300 53300 53300 53300 0
30 20250429 180000 903362650 53300 53300 53300 53300 0
31 20250429 175900 903362650 53300 53300 53300 53300 0
32 20250429 175800 903362650 53300 53300 53300 53300 1508
33 20250429 175700 903362650 53300 53300 53300 53300 0
34 20250429 175600 903362650 53300 53300 53300 53300 0
35 20250429 175500 903362650 53300 53300 53300 53300 0
36 20250429 175400 903362650 53300 53300 53300 53300 0
37 20250429 175300 903362650 53300 53300 53300 53300 0
38 20250429 175200 903362650 53300 53300 53300 53300 0
39 20250429 175100 903362650 53300 53300 53300 53300 0
40 20250429 175000 903362650 53300 53300 53300 53300 0
41 20250429 174900 903362650 53300 53300 53300 53300 0
42 20250429 174800 903362650 53300 53300 53300 53300 0
43 20250429 174700 903362650 53300 53300 53300 53300 0
44 20250429 174600 903362650 53300 53300 53300 53300 0
45 20250429 174500 903362650 53300 53300 53300 53300 0
46 20250429 174400 903362650 53300 53300 53300 53300 0
47 20250429 174300 903362650 53300 53300 53300 53300 0
48 20250429 174200 903362650 53300 53300 53300 53300 0
49 20250429 174100 903362650 53300 53300 53300 53300 0
50 20250429 174000 903362650 53300 53300 53300 53300 0
51 20250429 173900 903362650 53300 53300 53300 53300 0
52 20250429 173800 903362650 53300 53300 53300 53300 0
53 20250429 173700 903362650 53300 53300 53300 53300 0
54 20250429 173600 903362650 53300 53300 53300 53300 0
55 20250429 173500 903362650 53300 53300 53300 53300 0
56 20250429 173400 903362650 53300 53300 53300 53300 0
57 20250429 173300 903362650 53300 53300 53300 53300 0
58 20250429 173200 903362650 53300 53300 53300 53300 0
59 20250429 173100 903362650 53300 53300 53300 53300 0
60 20250429 173000 903362650 53300 53300 53300 53300 0
61 20250429 172900 903362650 53300 53300 53300 53300 0
62 20250429 172800 903362650 53300 53300 53300 53300 1508
63 20250429 172700 903362650 53300 53300 53300 53300 0
64 20250429 172600 903362650 53300 53300 53300 53300 0
65 20250429 172500 903362650 53300 53300 53300 53300 0
66 20250429 172400 903362650 53300 53300 53300 53300 0
67 20250429 172300 903362650 53300 53300 53300 53300 0
68 20250429 172200 903362650 53300 53300 53300 53300 0
69 20250429 172100 903362650 53300 53300 53300 53300 0
70 20250429 172000 903362650 53300 53300 53300 53300 0
71 20250429 171900 903362650 53300 53300 53300 53300 0
72 20250429 171800 903362650 53300 53300 53300 53300 0
73 20250429 171700 903362650 53300 53300 53300 53300 0
74 20250429 171600 903362650 53300 53300 53300 53300 0
75 20250429 171500 903362650 53300 53300 53300 53300 0
76 20250429 171400 903362650 53300 53300 53300 53300 0
77 20250429 171300 903362650 53300 53300 53300 53300 0
78 20250429 171200 903362650 53300 53300 53300 53300 0
79 20250429 171100 903362650 53300 53300 53300 53300 0
80 20250429 171000 903362650 53300 53300 53300 53300 0
81 20250429 170900 903362650 53300 53300 53300 53300 0
82 20250429 170800 903362650 53300 53300 53300 53300 0
83 20250429 170700 903362650 53300 53300 53300 53300 0
84 20250429 170600 903362650 53300 53300 53300 53300 0
85 20250429 170500 903362650 53300 53300 53300 53300 0
86 20250429 170400 903362650 53300 53300 53300 53300 0
87 20250429 170300 903362650 53300 53300 53300 53300 0
88 20250429 170200 903362650 53300 53300 53300 53300 0
89 20250429 170100 903362650 53300 53300 53300 53300 0
90 20250429 170000 903362650 53300 53300 53300 53300 0
91 20250429 165900 903362650 53300 53300 53300 53300 0
92 20250429 165800 903362650 53300 53300 53300 53300 1508
93 20250429 165700 903362650 53300 53300 53300 53300 0
94 20250429 165600 903362650 53300 53300 53300 53300 0
95 20250429 165500 903362650 53300 53300 53300 53300 0
96 20250429 165400 903362650 53300 53300 53300 53300 0
97 20250429 165300 903362650 53300 53300 53300 53300 0
98 20250429 165200 903362650 53300 53300 53300 53300 0
99 20250429 165100 903362650 53300 53300 53300 53300 0
100 20250429 165000 903362650 53300 53300 53300 53300 0
101 20250429 164900 903362650 53300 53300 53300 53300 0
102 20250429 164800 903362650 53300 53300 53300 53300 0
103 20250429 164700 903362650 53300 53300 53300 53300 0
104 20250429 164600 903362650 53300 53300 53300 53300 0
105 20250429 164500 903362650 53300 53300 53300 53300 0
106 20250429 164400 903362650 53300 53300 53300 53300 0
107 20250429 164300 903362650 53300 53300 53300 53300 0
108 20250429 164200 903362650 53300 53300 53300 53300 0
109 20250429 164100 903362650 53300 53300 53300 53300 0
110 20250429 164000 903362650 53300 53300 53300 53300 0
111 20250429 163900 903362650 53300 53300 53300 53300 0
112 20250429 163800 903362650 53300 53300 53300 53300 0
113 20250429 163700 903362650 53300 53300 53300 53300 0
114 20250429 163600 903362650 53300 53300 53300 53300 0
115 20250429 163500 903362650 53300 53300 53300 53300 0
116 20250429 163400 903362650 53300 53300 53300 53300 0
117 20250429 163300 903362650 53300 53300 53300 53300 0
118 20250429 163200 903362650 53300 53300 53300 53300 0
119 20250429 163100 903362650 53300 53300 53300 53300 0
120 20250429 163000 903362650 53300 53300 53300 53300 0
121 20250429 162900 903362650 53300 53300 53300 53300 0
122 20250429 162800 903362650 53300 53300 53300 53300 1508
123 20250429 162700 903362650 53300 53300 53300 53300 0
124 20250429 162600 903362650 53300 53300 53300 53300 0
125 20250429 162500 903362650 53300 53300 53300 53300 0
126 20250429 162400 903362650 53300 53300 53300 53300 0
127 20250429 162300 903362650 53300 53300 53300 53300 0
128 20250429 162200 903362650 53300 53300 53300 53300 0
129 20250429 162100 903362650 53300 53300 53300 53300 0
130 20250429 162000 903362650 53300 53300 53300 53300 0
131 20250429 161900 903362650 53300 53300 53300 53300 0
132 20250429 161800 903362650 53300 53300 53300 53300 0
133 20250429 161700 903362650 53300 53300 53300 53300 0
134 20250429 161600 903362650 53300 53300 53300 53300 0
135 20250429 161500 903362650 53300 53300 53300 53300 0
136 20250429 161400 903362650 53300 53300 53300 53300 0
137 20250429 161300 903362650 53300 53300 53300 53300 0
138 20250429 161200 903362650 53300 53300 53300 53300 0
139 20250429 161100 903362650 53300 53300 53300 53300 0
140 20250429 161000 903362650 53300 53300 53300 53300 0
141 20250429 160900 903362650 53300 53300 53300 53300 0
142 20250429 160800 903362650 53300 53300 53300 53300 0
143 20250429 160700 903362650 53300 53300 53300 53300 0
144 20250429 160600 903362650 53300 53300 53300 53300 0
145 20250429 160500 903362650 53300 53300 53300 53300 0
146 20250429 160400 903362650 53300 53300 53300 53300 0
147 20250429 160300 903362650 53300 53300 53300 53300 0
148 20250429 160200 903362650 53300 53300 53300 53300 0
149 20250429 160100 903362650 53300 53300 53300 53300 0
150 20250429 160000 903362650 53300 53300 53300 53300 0
151 20250429 155900 903362650 53300 53300 53300 53300 0
152 20250429 155800 903362650 53300 53300 53300 53300 1508
153 20250429 155700 903362650 53300 53300 53300 53300 0
154 20250429 155600 903362650 53300 53300 53300 53300 0
155 20250429 155500 903362650 53300 53300 53300 53300 0
156 20250429 155400 903362650 53300 53300 53300 53300 0
157 20250429 155300 903362650 53300 53300 53300 53300 0
158 20250429 155200 903362650 53300 53300 53300 53300 0
159 20250429 155100 903362650 53300 53300 53300 53300 0
160 20250429 155000 903362650 53300 53300 53300 53300 0
161 20250429 154900 903362650 53300 53300 53300 53300 0
162 20250429 154800 903362650 53300 53300 53300 53300 0
163 20250429 154700 903362650 53300 53300 53300 53300 0
164 20250429 154600 903362650 53300 53300 53300 53300 0
165 20250429 154500 903362650 53300 53300 53300 53300 0
166 20250429 154400 903362650 53300 53300 53300 53300 0
167 20250429 154300 903362650 53300 53300 53300 53300 0
168 20250429 154200 903362650 53300 53300 53300 53300 0
169 20250429 154100 903362650 53300 53300 53300 53300 0
170 20250429 154000 903362650 53300 53300 53300 53300 0
171 20250429 153900 903362650 53300 53300 53300 53300 0
172 20250429 153800 903362650 53300 53300 53300 53300 0
173 20250429 153700 903362650 53300 53300 53300 53300 0
174 20250429 153600 903362650 53300 53300 53300 53300 0
175 20250429 153500 903362650 53300 53300 53300 53300 0
176 20250429 153400 903362650 53300 53300 53300 53300 0
177 20250429 153300 903362650 53300 53300 53300 53300 0
178 20250429 153200 903362650 53300 53300 53300 53300 0
179 20250429 153100 903362650 53300 53300 53300 53300 0
180 20250429 153000 903362650 53300 53300 53300 53300 1508
181 20250429 152900 822986250 53100 53100 53100 53100 0
182 20250429 152800 822986250 53100 53100 53100 53100 0
183 20250429 152700 822986250 53100 53100 53100 53100 0
184 20250429 152600 822986250 53100 53100 53100 53100 0
185 20250429 152500 822986250 53100 53100 53100 53100 0
186 20250429 152400 822986250 53100 53100 53100 53100 0
187 20250429 152300 822986250 53100 53100 53100 53100 0
188 20250429 152200 822986250 53100 53100 53100 53100 0
189 20250429 152100 822986250 53100 53100 53100 53100 0
190 20250429 152000 822986250 53100 53100 53100 53100 0
191 20250429 151900 822986250 53100 53100 53100 53000 41
192 20250429 151800 820809650 53100 53000 53100 53000 16
193 20250429 151700 819960850 53100 53100 53100 53100 2
194 20250429 151600 819854650 53100 53100 53100 53100 40
195 20250429 151500 817730650 53100 53100 53100 53100 12
196 20250429 151400 817093450 53100 53200 53200 53100 35
197 20250429 151300 815234450 53200 53100 53200 53100 139
198 20250429 151200 807853450 53300 53000 53300 53000 166
199 20250429 151100 799038150 53000 53000 53000 53000 0
200 20250429 151000 799038150 53000 53000 53200 53000 224
201 20250429 150900 787161750 53200 53200 53200 53200 24
202 20250429 150800 785884950 53000 53000 53000 53000 6
203 20250429 150700 785566950 53100 53100 53100 53100 30
204 20250429 150600 783973950 53100 53100 53100 53100 96
205 20250429 150500 778876350 53100 53100 53100 53100 16
206 20250429 150400 778026750 53100 53100 53100 53100 10
207 20250429 150300 777495750 53000 53000 53000 53000 500
208 20250429 150200 750995750 53100 53100 53100 53100 77
209 20250429 150100 746907050 53100 53000 53100 53000 54
210 20250429 150000 744040850 53000 53100 53100 53000 139
211 20250429 145900 736673750 53100 53100 53100 53100 58
212 20250429 145800 733593950 53100 53100 53100 53100 12
213 20250429 145700 732956750 53000 53000 53000 53000 4
214 20250429 145600 732744750 53100 53100 53100 53100 27
215 20250429 145500 731311050 53100 53100 53100 53100 26
216 20250429 145400 729930450 53000 53000 53000 53000 240
217 20250429 145300 717210450 53000 53000 53000 53000 0
218 20250429 145200 717210450 53000 53000 53000 53000 0
219 20250429 145100 717210450 53000 53000 53000 53000 0
220 20250429 145000 717210450 53000 53000 53000 53000 12
221 20250429 144900 716574450 52900 52900 52900 52900 5
222 20250429 144800 716309950 52900 52900 52900 52900 14
223 20250429 144700 715569350 53000 53000 53000 53000 219
224 20250429 144600 703962350 53100 53100 53100 53100 0
225 20250429 144500 703962350 53100 53100 53100 53100 23
226 20250429 144400 702741050 53100 53100 53100 53100 5
227 20250429 144300 702475550 53100 53100 53100 53100 0
228 20250429 144200 702475550 53100 53100 53100 53100 16
229 20250429 144100 701625950 53100 53100 53100 53100 0
230 20250429 144000 701625950 53100 53100 53100 53100 2
231 20250429 143900 701519750 53100 53100 53100 53100 0
232 20250429 143800 701519750 53100 53100 53100 53100 6
233 20250429 143700 701201150 53000 53100 53100 53000 9
234 20250429 143600 700724050 53100 53100 53100 53000 19
235 20250429 143500 699715750 53100 53100 53100 53100 6
236 20250429 143400 699397150 53000 53000 53000 53000 0
237 20250429 143300 699397150 53000 53100 53100 53000 3
238 20250429 143200 699237950 53100 53000 53100 53000 6
239 20250429 143100 698919450 53000 53000 53000 53000 0
240 20250429 143000 698919450 53000 53000 53000 53000 1
241 20250429 142900 698866450 53100 53000 53100 53000 25
242 20250429 142800 697539250 53000 53000 53000 53000 2
243 20250429 142700 697433250 53000 53000 53000 53000 2
244 20250429 142600 697327250 53000 53100 53100 53000 4
245 20250429 142500 697114950 53000 53000 53000 53000 8
246 20250429 142400 696690950 53000 53000 53000 53000 3
247 20250429 142300 696531950 53100 53000 53100 53000 11
248 20250429 142200 695947950 53100 52900 53100 52900 87
249 20250429 142100 691336850 52900 52900 52900 52900 2
250 20250429 142000 691231050 52900 52900 52900 52900 1
251 20250429 141900 691178150 52900 52900 52900 52900 4
252 20250429 141800 690966550 52900 52900 52900 52900 4
253 20250429 141700 690754950 52900 52900 52900 52900 103
254 20250429 141600 685306250 52900 52900 52900 52900 2
255 20250429 141500 685200450 53000 52900 53000 52900 105
256 20250429 141400 679645650 53000 52900 53000 52900 11
257 20250429 141300 679062750 52900 52900 53000 52900 3
258 20250429 141200 678903950 52900 52900 53000 52900 12
259 20250429 141100 678269050 52900 52900 52900 52900 0
260 20250429 141000 678269050 52900 52900 52900 52900 0
261 20250429 140900 678269050 52900 52900 52900 52900 20
262 20250429 140800 677211050 53000 53000 53000 53000 249
263 20250429 140700 664014050 53100 53100 53100 53100 29
264 20250429 140600 662474150 53000 53000 53000 53000 0
265 20250429 140500 662474150 53000 53000 53000 53000 0
266 20250429 140400 662474150 53000 53000 53000 53000 0
267 20250429 140300 662474150 53000 53000 53000 53000 0
268 20250429 140200 662474150 53000 53100 53100 53000 61
269 20250429 140100 659235850 53100 53100 53100 53100 0
270 20250429 140000 659235850 53100 53100 53100 53100 0
271 20250429 135900 659235850 53100 53100 53100 53100 16
272 20250429 135800 658386250 53000 53000 53000 53000 1
273 20250429 135700 658333250 53100 53100 53100 53100 0
274 20250429 135600 658333250 53100 53100 53100 53100 0
275 20250429 135500 658333250 53100 53100 53100 53100 2
276 20250429 135400 658227050 53100 53200 53200 53100 319
277 20250429 135300 641258550 53200 53300 53300 53200 5
278 20250429 135200 640992150 53300 53300 53300 53300 5
279 20250429 135100 640725650 53200 53200 53200 53200 1
280 20250429 135000 640672450 53200 53200 53200 53200 9
281 20250429 134900 640193650 53200 53200 53200 53200 0
282 20250429 134800 640193650 53200 53200 53200 53200 1
283 20250429 134700 640140450 53300 53300 53300 53300 5
284 20250429 134600 639873950 53300 53300 53300 53300 4
285 20250429 134500 639660750 53200 53200 53200 53200 2
286 20250429 134400 639554350 53300 53200 53300 53200 3
287 20250429 134300 639394550 53200 53300 53300 53200 25
288 20250429 134200 638064050 53200 53200 53200 53200 1
289 20250429 134100 638010850 53300 53300 53300 53300 10
290 20250429 134000 637477850 53200 53200 53200 53200 1
291 20250429 133900 637424650 53300 53200 53300 53200 6
292 20250429 133800 637104950 53200 53200 53200 53200 1
293 20250429 133700 637051750 53250 53200 53250 53200 9
294 20250429 133600 636572900 53200 53300 53300 53200 6
295 20250429 133500 636253200 53300 53200 53300 53200 12
296 20250429 133400 635613700 53200 53200 53200 53200 12
297 20250429 133300 634975300 53300 53200 53300 53200 25
298 20250429 133200 633645100 53300 53300 53300 53300 5
299 20250429 133100 633378600 53200 53200 53200 53200 4
300 20250429 133000 633165800 53300 53300 53300 53300 9
301 20250429 132900 632686100 53300 53300 53300 53300 0
302 20250429 132800 632686100 53300 53300 53300 53300 1
303 20250429 132700 632632800 53200 53200 53200 53200 0
304 20250429 132600 632632800 53200 53200 53200 53200 0
305 20250429 132500 632632800 53200 53200 53200 53200 0
306 20250429 132400 632632800 53200 53200 53200 53200 15
307 20250429 132300 631834800 53300 53300 53300 53300 5
308 20250429 132200 631568300 53300 53300 53300 53300 0
309 20250429 132100 631568300 53300 53300 53300 53300 0
310 20250429 132000 631568300 53300 53300 53300 53300 0
311 20250429 131900 631568300 53300 53300 53300 53300 2
312 20250429 131800 631461700 53200 53200 53200 53200 0
313 20250429 131700 631461700 53200 53200 53200 53200 0
314 20250429 131600 631461700 53200 53200 53200 53200 0
315 20250429 131500 631461700 53200 53200 53200 53200 0
316 20250429 131400 631461700 53200 53200 53200 53200 0
317 20250429 131300 631461700 53200 53200 53200 53200 0
318 20250429 131200 631461700 53200 53200 53200 53200 20
319 20250429 131100 630397700 53200 53200 53200 53200 107
320 20250429 131000 624705300 53200 53200 53200 53200 0
321 20250429 130900 624705300 53200 53200 53200 53200 0
322 20250429 130800 624705300 53200 53300 53300 53200 297
323 20250429 130700 608900200 53300 53300 53300 53300 0
324 20250429 130600 608900200 53300 53300 53300 53300 0
325 20250429 130500 608900200 53300 53300 53300 53300 0
326 20250429 130400 608900200 53300 53300 53300 53300 0
327 20250429 130300 608900200 53300 53300 53300 53300 3
328 20250429 130200 608740300 53200 53200 53200 53200 0
329 20250429 130100 608740300 53200 53200 53400 53200 10
330 20250429 130000 608208100 53400 53200 53400 53200 201
331 20250429 125900 597512100 53200 53300 53300 53200 120
332 20250429 125800 591116200 53300 53300 53300 53300 1
333 20250429 125700 591062900 53300 53300 53300 53300 2
334 20250429 125600 590956300 53300 53300 53300 53300 1
335 20250429 125500 590903000 53300 53300 53300 53300 64
336 20250429 125400 587491800 53300 53300 53300 53300 2
337 20250429 125300 587385200 53300 53300 53300 53300 1
338 20250429 125200 587331900 53300 53300 53300 53300 11
339 20250429 125100 586745600 53200 53300 53400 53200 127
340 20250429 125000 579976200 53300 53200 53400 53200 7
341 20250429 124900 579602700 53400 53400 53400 53200 7
342 20250429 124800 579229100 53200 53200 53200 53200 1
343 20250429 124700 579175900 53200 53200 53200 53200 2
344 20250429 124600 579069500 53200 53200 53400 53200 25
345 20250429 124500 577738900 53200 53300 53300 53200 2
346 20250429 124400 577632400 53200 53200 53200 53200 1
347 20250429 124300 577579200 53200 53200 53300 53200 3
348 20250429 124200 577419500 53200 53300 53300 53200 2
349 20250429 124100 577313000 53200 53200 53200 53200 1
350 20250429 124000 577259800 53200 53300 53300 53200 13
351 20250429 123900 576567100 53300 53200 53300 53200 24
352 20250429 123800 575288000 53200 53200 53200 53200 1
353 20250429 123700 575234800 53200 53300 53300 53200 6
354 20250429 123600 574915500 53200 53200 53300 53200 202
355 20250429 123500 564160100 53300 53200 53300 53200 16
356 20250429 123400 563307400 53200 53200 53200 53200 2
357 20250429 123300 563201000 53200 53200 53200 53200 2
358 20250429 123200 563094600 53200 53200 53200 53200 1
359 20250429 123100 563041400 53200 53200 53200 53200 1
360 20250429 123000 562988200 53200 53300 53300 53200 2
361 20250429 122900 562881700 53200 53200 53200 53200 2
362 20250429 122800 562775300 53100 53100 53100 53100 1
363 20250429 122700 562722200 53100 53200 53200 53100 69
364 20250429 122600 559051500 53200 52900 53300 52900 1077
365 20250429 122500 501944200 53000 52900 53000 52900 2
366 20250429 122400 501838300 52900 53000 53000 52900 31
367 20250429 122300 500195400 52900 53000 53000 52900 51
368 20250429 122200 497492500 52900 53100 53100 52900 2142
369 20250429 122100 383931000 53100 53100 53100 53100 1
370 20250429 122000 383877900 53100 53100 53100 53100 3
371 20250429 121900 383718600 53100 53400 53400 53100 1570
372 20250429 121800 300237800 53400 53400 53400 53400 2
373 20250429 121700 300131000 53400 53400 53400 53400 46
374 20250429 121600 297674600 53400 53500 53500 53400 6
375 20250429 121500 297353700 53400 53400 53400 53400 2
376 20250429 121400 297246900 53400 53400 53400 53400 1
377 20250429 121300 297193500 53400 53400 53400 53400 11
378 20250429 121200 296606100 53400 53400 53500 53400 7
379 20250429 121100 296231800 53400 53400 53400 53400 11
380 20250429 121000 295644400 53400 53400 53400 53400 1
381 20250429 120900 295591000 53400 53400 53400 53400 2
382 20250429 120800 295484200 53400 53400 53400 53400 2
383 20250429 120700 295377400 53400 53400 53400 53400 1
384 20250429 120600 295324000 53400 53500 53500 53400 73
385 20250429 120500 291418600 53500 53500 53500 53500 6
386 20250429 120400 291097600 53400 53500 53500 53400 3
387 20250429 120300 290937300 53500 53500 53500 53400 51
388 20250429 120200 288208900 53400 53400 53400 53400 2
389 20250429 120100 288102100 53400 53400 53400 53400 4
390 20250429 120000 287888500 53400 53400 53500 53400 5
391 20250429 115900 287621400 53400 53400 53400 53400 11
392 20250429 115800 287034000 53400 53400 53400 53400 3
393 20250429 115700 286873800 53500 53500 53500 53400 9
394 20250429 115600 286392400 53400 53500 53500 53400 3
395 20250429 115500 286232100 53400 53500 53500 53400 8
396 20250429 115400 285804200 53500 53500 53500 53500 2
397 20250429 115300 285697200 53500 53500 53500 53500 2
398 20250429 115200 285590200 53500 53500 53500 53500 42
399 20250429 115100 283343200 53500 53500 53500 53500 2
400 20250429 115000 283236200 53500 53500 53500 53500 3
401 20250429 114900 283075700 53500 53500 53500 53500 2
402 20250429 114800 282968700 53500 53500 53500 53500 3
403 20250429 114700 282808200 53500 53500 53500 53500 3
404 20250429 114600 282647700 53500 53500 53500 53500 6
405 20250429 114500 282326700 53500 53600 53600 53500 2
406 20250429 114400 282219600 53500 53500 53600 53500 4
407 20250429 114300 282005500 53500 53600 53600 53500 16
408 20250429 114200 281149100 53500 53500 53500 53500 2
409 20250429 114100 281042100 53500 53500 53500 53500 195
410 20250429 114000 270609600 53500 53500 53600 53500 19
411 20250429 113900 269593000 53500 53500 53600 53500 12
412 20250429 113800 268950300 53500 53500 53600 53500 5
413 20250429 113700 268682700 53500 53500 53600 53500 6
414 20250429 113600 268361400 53500 53500 53600 53500 4
415 20250429 113500 268147300 53500 53600 53600 53500 2
416 20250429 113400 268040200 53500 53500 53600 53500 11
417 20250429 113300 267450900 53500 53500 53500 53500 1
418 20250429 113200 267397400 53500 53500 53600 53500 4
419 20250429 113100 267183200 53500 53500 53500 53500 2
420 20250429 113000 267076200 53600 53500 53600 53500 32
421 20250429 112900 265363000 53500 53500 53600 53500 6
422 20250429 112800 265041900 53500 53500 53500 53400 69
423 20250429 112700 261350500 53500 53400 53500 53400 4
424 20250429 112600 261136800 53400 53400 53400 53400 1
425 20250429 112500 261083400 53500 53400 53500 53400 21
426 20250429 112400 259960000 53400 53400 53400 53400 3
427 20250429 112300 259799800 53400 53400 53500 53400 15
428 20250429 112200 258998700 53500 53400 53500 53400 7
429 20250429 112100 258624300 53400 53400 53400 53400 4
430 20250429 112000 258410700 53500 53400 53600 53400 56
431 20250429 111900 255410400 53600 53500 53600 53400 174
432 20250429 111800 246101400 53500 53600 53600 53500 10
433 20250429 111700 245566000 53500 53500 53500 53500 2
434 20250429 111600 245459000 53600 53500 53600 53500 6
435 20250429 111500 245137900 53500 53600 53600 53500 13
436 20250429 111400 244442100 53500 53600 53600 53500 3
437 20250429 111300 244281500 53500 53500 53600 53500 9
438 20250429 111200 243799400 53500 53600 53600 53500 25
439 20250429 111100 242460100 53500 53400 53600 53400 308
440 20250429 111000 225981300 53400 53500 53500 53400 6
441 20250429 110900 225660400 53400 53400 53500 53300 198
442 20250429 110800 215090200 53400 53400 53400 53300 20
443 20250429 110700 214022300 53400 53400 53400 53300 11
444 20250429 110600 213435000 53300 53300 53300 53300 3
445 20250429 110500 213275100 53300 53400 53400 53300 8
446 20250429 110400 212848200 53400 53400 53400 53300 16
447 20250429 110300 211993900 53400 53400 53400 53300 19
448 20250429 110200 210979600 53300 53300 53400 53300 4
449 20250429 110100 210766300 53300 53400 53400 53300 8
450 20250429 110000 210339300 53300 53400 53400 53300 16
451 20250429 105900 209485000 53300 53200 53300 53200 5
452 20250429 105800 209218600 53200 53200 53400 53200 6
453 20250429 105700 208898600 53400 53200 53400 53200 6
454 20250429 105600 208578400 53200 53200 53300 53200 8
455 20250429 105500 208152200 53200 53300 53300 53200 4
456 20250429 105400 207939200 53200 53200 53200 53200 5
457 20250429 105300 207673200 53200 53300 53300 53200 20
458 20250429 105200 206607300 53200 53300 53300 53200 61
459 20250429 105100 203356200 53400 53100 53400 53100 171
460 20250429 105000 194257300 53100 53100 53100 53100 2
461 20250429 104900 194151100 53100 53100 53100 53100 2
462 20250429 104800 194044900 53100 53100 53100 53100 3
463 20250429 104700 193885600 53100 53100 53100 53100 1
464 20250429 104600 193832500 53100 53100 53100 53100 2
465 20250429 104500 193726300 53100 53100 53100 53100 2
466 20250429 104400 193620100 53100 53100 53100 53100 68
467 20250429 104300 190009300 53100 53100 53100 53100 2
468 20250429 104200 189903100 53100 53100 53100 53100 3
469 20250429 104100 189743800 53100 53100 53200 53100 12
470 20250429 104000 189105800 53100 53200 53200 53100 4
471 20250429 103900 188893100 53200 53100 53200 53100 3
472 20250429 103800 188733700 53100 53100 53200 53100 12
473 20250429 103700 188095700 53100 53100 53200 53100 6
474 20250429 103600 187776700 53100 53100 53100 53100 2
475 20250429 103500 187670500 53200 53100 53200 53100 6
476 20250429 103400 187351400 53100 53100 53100 53100 13
477 20250429 103300 186661100 53200 53100 53200 53100 33
478 20250429 103200 184905700 53100 53100 53100 53100 1
479 20250429 103100 184852600 53000 53000 53100 53000 26
480 20250429 103000 183472400 53000 53000 53100 53000 14
481 20250429 102900 182730100 53000 53000 53000 53000 1
482 20250429 102800 182677100 53100 53100 53100 53000 20
483 20250429 102700 181615300 53100 53000 53100 53000 113
484 20250429 102600 175615100 53000 53300 53300 53000 199
485 20250429 102500 165047800 53300 53200 53300 53100 186
486 20250429 102400 155152600 53200 53200 53300 53200 72
487 20250429 102300 151319500 53200 53300 53300 53200 29
488 20250429 102200 149774400 53300 53300 53300 53300 25
489 20250429 102100 148441900 53200 53300 53300 53200 2
490 20250429 102000 148335400 53200 53200 53400 53200 7
491 20250429 101900 147962000 53200 53200 53200 53200 2
492 20250429 101800 147855600 53300 53200 53300 53200 3
493 20250429 101700 147695800 53200 53200 53200 53200 3
494 20250429 101600 147536200 53200 53100 53200 53100 30
495 20250429 101500 145940300 53100 53100 53100 53100 2
496 20250429 101400 145834100 53200 53200 53200 53200 55
497 20250429 101300 142908100 53200 53200 53200 53200 3
498 20250429 101200 142748500 53200 53200 53400 53200 49
499 20250429 101100 140141500 53300 53200 53300 53200 15
500 20250429 101000 139342200 53200 53200 53200 53200 2
501 20250429 100900 139235800 53300 53300 53300 53300 101
502 20250429 100800 133852500 53400 53400 53400 53300 5
503 20250429 100700 133585800 53300 53400 53400 53300 12
504 20250429 100600 132945100 53300 53300 53400 53300 23
505 20250429 100500 131719100 53300 53300 53400 53300 21
506 20250429 100400 130599700 53300 53300 53300 53300 2
507 20250429 100300 130493100 53300 53300 53300 53300 4
508 20250429 100200 130279900 53300 53400 53400 53300 67
509 20250429 100100 126708300 53300 53300 53300 53300 5
510 20250429 100000 126441800 53400 53300 53400 53300 9
511 20250429 095900 125961400 53300 53400 53400 53300 4
512 20250429 095800 125748000 53400 53400 53400 53300 28
513 20250429 095700 124252900 53400 53300 53400 53300 15
514 20250429 095600 123452000 53400 53400 53400 53300 9
515 20250429 095500 122971600 53300 53300 53300 53300 3
516 20250429 095400 122811700 53400 53300 53400 53300 18
517 20250429 095300 121851200 53300 53300 53400 53300 20
518 20250429 095200 120784300 53300 53400 53400 53300 3
519 20250429 095100 120624300 53400 53300 53400 53300 15
520 20250429 095000 119823400 53400 53350 53400 53300 9
521 20250429 094900 119343050 53300 53300 53300 53300 2
522 20250429 094800 119236450 53300 53300 53300 53200 23
523 20250429 094700 118010750 53300 53300 53300 53300 16
524 20250429 094600 117157950 53300 53400 53400 53300 6
525 20250429 094500 116837750 53300 53200 53400 53200 21
526 20250429 094400 115716850 53200 53200 53200 53200 1
527 20250429 094300 115663650 53200 53400 53400 53200 7
528 20250429 094200 115290250 53200 53200 53200 53200 4
529 20250429 094100 115077450 53200 53200 53200 53200 1
530 20250429 094000 115024250 53200 53300 53400 53200 15
531 20250429 093900 114224750 53300 53200 53300 53200 5
532 20250429 093800 113958550 53200 53300 53300 53200 18
533 20250429 093700 113000350 53300 53100 53300 53100 127
534 20250429 093600 106241750 53100 53200 53200 53100 8
535 20250429 093500 105816850 53100 53100 53200 53100 23
536 20250429 093400 104595050 53200 53100 53200 53100 12
537 20250429 093300 103957350 53100 53100 53100 53100 1
538 20250429 093200 103904250 53200 53200 53200 53000 11
539 20250429 093100 103319450 53000 53000 53200 53000 5
540 20250429 093000 103053850 53200 53200 53200 53000 8
541 20250429 092900 102628450 53000 53200 53200 53000 14
542 20250429 092800 101883850 53000 53000 53200 53000 116
543 20250429 092700 95722150 53000 53000 53000 53000 17
544 20250429 092600 94821150 53000 53000 53000 53000 1
545 20250429 092500 94768150 53000 53000 53000 53000 5
546 20250429 092400 94503150 53000 52900 53000 52900 3
547 20250429 092300 94344250 53100 53100 53100 52900 8
548 20250429 092200 93919650 52800 52800 53100 52800 35
549 20250429 092100 92067550 52800 52700 53100 52700 19
550 20250429 092000 91059750 52800 52800 52800 52800 102
551 20250429 091900 85674150 52800 53000 53000 52800 49
552 20250429 091800 83082950 52700 53000 53000 52700 5
553 20250429 091700 82818250 52700 52900 53000 52700 12
554 20250429 091600 82183750 52700 52900 52900 52700 11
555 20250429 091500 81602250 52900 52800 52900 52700 101
556 20250429 091400 76270450 52800 52800 52800 52800 2
557 20250429 091300 76164850 52800 52800 52800 52800 3
558 20250429 091200 76006450 52700 52800 52900 52700 13
559 20250429 091100 75319050 52700 52800 52800 52700 6
560 20250429 091000 75002350 52800 52800 52800 52800 2
561 20250429 090900 74896750 52800 52800 52800 52700 6
562 20250429 090800 74580050 52800 53100 53100 52800 71
563 20250429 090700 70830350 53100 53000 53100 52800 45
564 20250429 090600 68445650 53000 53000 53000 52700 22
565 20250429 090500 67283750 52700 52700 52700 52700 1
566 20250429 090400 67231050 52700 53000 53000 52700 4
567 20250429 090300 67019350 52700 52900 53000 52700 33
568 20250429 090200 65276050 52700 52700 53000 52400 37
569 20250429 090100 63323650 52600 52500 52600 52400 153
570 20250429 090000 55290300 52700 52400 53200 52300 1053