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

577
008500/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183500,1462279640,18850,18850,18850,18850,1
20250429,183400,1462279640,18850,18850,18850,18850,0
20250429,183300,1462279640,18850,18850,18850,18850,0
20250429,183200,1462279640,18850,18850,18850,18850,0
20250429,183100,1462279640,18850,18850,18850,18850,0
20250429,183000,1462279640,18850,18850,18850,18850,0
20250429,182900,1462279640,18850,18850,18850,18850,0
20250429,182800,1462279640,18850,18850,18850,18850,0
20250429,182700,1462279640,18850,18850,18850,18850,0
20250429,182600,1462279640,18850,18850,18850,18850,0
20250429,182500,1462279640,18850,18850,18850,18850,0
20250429,182400,1462279640,18850,18850,18850,18850,0
20250429,182300,1462279640,18850,18850,18850,18850,0
20250429,182200,1462279640,18850,18850,18850,18850,0
20250429,182100,1462279640,18850,18850,18850,18850,0
20250429,182000,1462279640,18850,18850,18850,18850,0
20250429,181900,1462279640,18850,18850,18850,18850,0
20250429,181800,1462279640,18850,18850,18850,18850,0
20250429,181700,1462279640,18850,18850,18850,18850,0
20250429,181600,1462279640,18850,18850,18850,18850,0
20250429,181500,1462279640,18850,18850,18850,18850,0
20250429,181400,1462279640,18850,18850,18850,18850,0
20250429,181300,1462279640,18850,18850,18850,18850,0
20250429,181200,1462279640,18850,18850,18850,18850,0
20250429,181100,1462279640,18850,18850,18850,18850,0
20250429,181000,1462279640,18850,18850,18850,18850,0
20250429,180900,1462279640,18850,18850,18850,18850,0
20250429,180800,1462279640,18850,18850,18850,18850,0
20250429,180700,1462279640,18850,18850,18850,18850,0
20250429,180600,1462279640,18850,18850,18850,18850,0
20250429,180500,1462279640,18850,18850,18850,18850,1
20250429,180400,1462279640,18850,18850,18850,18850,0
20250429,180300,1462279640,18850,18850,18850,18850,0
20250429,180200,1462279640,18850,18850,18850,18850,0
20250429,180100,1462279640,18850,18850,18850,18850,0
20250429,180000,1462279640,18850,18850,18850,18850,0
20250429,175900,1462279640,18850,18850,18850,18850,0
20250429,175800,1462279640,18850,18850,18850,18850,0
20250429,175700,1462279640,18850,18850,18850,18850,0
20250429,175600,1462279640,18850,18850,18850,18850,0
20250429,175500,1462279640,18850,18850,18850,18850,0
20250429,175400,1462279640,18850,18850,18850,18850,0
20250429,175300,1462279640,18850,18850,18850,18850,0
20250429,175200,1462279640,18850,18850,18850,18850,0
20250429,175100,1462279640,18850,18850,18850,18850,0
20250429,175000,1462279640,18850,18850,18850,18850,0
20250429,174900,1462279640,18850,18850,18850,18850,0
20250429,174800,1462279640,18850,18850,18850,18850,0
20250429,174700,1462279640,18850,18850,18850,18850,0
20250429,174600,1462279640,18850,18850,18850,18850,0
20250429,174500,1462279640,18850,18850,18850,18850,0
20250429,174400,1462279640,18850,18850,18850,18850,0
20250429,174300,1462279640,18850,18850,18850,18850,0
20250429,174200,1462279640,18850,18850,18850,18850,0
20250429,174100,1462279640,18850,18850,18850,18850,0
20250429,174000,1462279640,18850,18850,18850,18850,0
20250429,173900,1462279640,18850,18850,18850,18850,0
20250429,173800,1462279640,18850,18850,18850,18850,0
20250429,173700,1462279640,18850,18850,18850,18850,0
20250429,173600,1462279640,18850,18850,18850,18850,0
20250429,173500,1462279640,18850,18850,18850,18850,1
20250429,173400,1462279640,18850,18850,18850,18850,0
20250429,173300,1462279640,18850,18850,18850,18850,0
20250429,173200,1462279640,18850,18850,18850,18850,0
20250429,173100,1462279640,18850,18850,18850,18850,0
20250429,173000,1462279640,18850,18850,18850,18850,0
20250429,172900,1462279640,18850,18850,18850,18850,0
20250429,172800,1462279640,18850,18850,18850,18850,0
20250429,172700,1462279640,18850,18850,18850,18850,0
20250429,172600,1462279640,18850,18850,18850,18850,0
20250429,172500,1462279640,18850,18850,18850,18850,0
20250429,172400,1462279640,18850,18850,18850,18850,0
20250429,172300,1462279640,18850,18850,18850,18850,0
20250429,172200,1462279640,18850,18850,18850,18850,0
20250429,172100,1462279640,18850,18850,18850,18850,0
20250429,172000,1462279640,18850,18850,18850,18850,0
20250429,171900,1462279640,18850,18850,18850,18850,0
20250429,171800,1462279640,18850,18850,18850,18850,0
20250429,171700,1462279640,18850,18850,18850,18850,0
20250429,171600,1462279640,18850,18850,18850,18850,0
20250429,171500,1462279640,18850,18850,18850,18850,0
20250429,171400,1462279640,18850,18850,18850,18850,0
20250429,171300,1462279640,18850,18850,18850,18850,0
20250429,171200,1462279640,18850,18850,18850,18850,0
20250429,171100,1462279640,18850,18850,18850,18850,0
20250429,171000,1462279640,18850,18850,18850,18850,0
20250429,170900,1462279640,18850,18850,18850,18850,0
20250429,170800,1462279640,18850,18850,18850,18850,0
20250429,170700,1462279640,18850,18850,18850,18850,0
20250429,170600,1462279640,18850,18850,18850,18850,0
20250429,170500,1462279640,18850,18850,18850,18850,1
20250429,170400,1462279640,18850,18850,18850,18850,0
20250429,170300,1462279640,18850,18850,18850,18850,0
20250429,170200,1462279640,18850,18850,18850,18850,0
20250429,170100,1462279640,18850,18850,18850,18850,0
20250429,170000,1462279640,18850,18850,18850,18850,0
20250429,165900,1462279640,18850,18850,18850,18850,0
20250429,165800,1462279640,18850,18850,18850,18850,0
20250429,165700,1462279640,18850,18850,18850,18850,0
20250429,165600,1462279640,18850,18850,18850,18850,0
20250429,165500,1462279640,18850,18850,18850,18850,0
20250429,165400,1462279640,18850,18850,18850,18850,0
20250429,165300,1462279640,18850,18850,18850,18850,0
20250429,165200,1462279640,18850,18850,18850,18850,0
20250429,165100,1462279640,18850,18850,18850,18850,0
20250429,165000,1462279640,18850,18850,18850,18850,0
20250429,164900,1462279640,18850,18850,18850,18850,0
20250429,164800,1462279640,18850,18850,18850,18850,0
20250429,164700,1462279640,18850,18850,18850,18850,0
20250429,164600,1462279640,18850,18850,18850,18850,0
20250429,164500,1462279640,18850,18850,18850,18850,0
20250429,164400,1462279640,18850,18850,18850,18850,0
20250429,164300,1462279640,18850,18850,18850,18850,0
20250429,164200,1462279640,18850,18850,18850,18850,0
20250429,164100,1462279640,18850,18850,18850,18850,0
20250429,164000,1462279640,18850,18850,18850,18850,0
20250429,163900,1462279640,18850,18850,18850,18850,0
20250429,163800,1462279640,18850,18850,18850,18850,0
20250429,163700,1462279640,18850,18850,18850,18850,0
20250429,163600,1462279640,18850,18850,18850,18850,0
20250429,163500,1462279640,18850,18850,18850,18850,1
20250429,163400,1462279640,18850,18850,18850,18850,0
20250429,163300,1462279640,18850,18850,18850,18850,0
20250429,163200,1462279640,18850,18850,18850,18850,0
20250429,163100,1462279640,18850,18850,18850,18850,0
20250429,163000,1462279640,18850,18850,18850,18850,0
20250429,162900,1462279640,18850,18850,18850,18850,0
20250429,162800,1462279640,18850,18850,18850,18850,0
20250429,162700,1462279640,18850,18850,18850,18850,0
20250429,162600,1462279640,18850,18850,18850,18850,0
20250429,162500,1462279640,18850,18850,18850,18850,0
20250429,162400,1462279640,18850,18850,18850,18850,0
20250429,162300,1462279640,18850,18850,18850,18850,0
20250429,162200,1462279640,18850,18850,18850,18850,0
20250429,162100,1462279640,18850,18850,18850,18850,0
20250429,162000,1462279640,18850,18850,18850,18850,0
20250429,161900,1462279640,18850,18850,18850,18850,0
20250429,161800,1462279640,18850,18850,18850,18850,0
20250429,161700,1462279640,18850,18850,18850,18850,0
20250429,161600,1462279640,18850,18850,18850,18850,0
20250429,161500,1462279640,18850,18850,18850,18850,0
20250429,161400,1462279640,18850,18850,18850,18850,0
20250429,161300,1462279640,18850,18850,18850,18850,0
20250429,161200,1462279640,18850,18850,18850,18850,0
20250429,161100,1462279640,18850,18850,18850,18850,0
20250429,161000,1462279640,18850,18850,18850,18850,0
20250429,160900,1462279640,18850,18850,18850,18850,0
20250429,160800,1462279640,18850,18850,18850,18850,0
20250429,160700,1462279640,18850,18850,18850,18850,0
20250429,160600,1462279640,18850,18850,18850,18850,0
20250429,160500,1462279640,18850,18850,18850,18850,1
20250429,160400,1462279640,18850,18850,18850,18850,0
20250429,160300,1462279640,18850,18850,18850,18850,0
20250429,160200,1462279640,18850,18850,18850,18850,0
20250429,160100,1462279640,18850,18850,18850,18850,0
20250429,160000,1462279640,18850,18850,18850,18850,0
20250429,155900,1462279640,18850,18850,18850,18850,0
20250429,155800,1462279640,18850,18850,18850,18850,0
20250429,155700,1462279640,18850,18850,18850,18850,0
20250429,155600,1462279640,18850,18850,18850,18850,0
20250429,155500,1462279640,18850,18850,18850,18850,0
20250429,155400,1462279640,18850,18850,18850,18850,0
20250429,155300,1462279640,18850,18850,18850,18850,0
20250429,155200,1462279640,18850,18850,18850,18850,0
20250429,155100,1462279640,18850,18850,18850,18850,0
20250429,155000,1462279640,18850,18850,18850,18850,0
20250429,154900,1462279640,18850,18850,18850,18850,0
20250429,154800,1462279640,18850,18850,18850,18850,0
20250429,154700,1462279640,18850,18850,18850,18850,0
20250429,154600,1462279640,18850,18850,18850,18850,0
20250429,154500,1462279640,18850,18850,18850,18850,0
20250429,154400,1462279640,18850,18850,18850,18850,0
20250429,154300,1462279640,18850,18850,18850,18850,0
20250429,154200,1462279640,18850,18850,18850,18850,0
20250429,154100,1462279640,18850,18850,18850,18850,0
20250429,154000,1462279640,18850,18850,18850,18850,0
20250429,153900,1462279640,18850,18850,18850,18850,0
20250429,153800,1462279640,18850,18850,18850,18850,0
20250429,153700,1462279640,18850,18850,18850,18850,0
20250429,153600,1462279640,18850,18850,18850,18850,0
20250429,153500,1462279640,18850,18850,18850,18850,1
20250429,153400,1462279640,18850,18850,18850,18850,0
20250429,153300,1462279640,18850,18850,18850,18850,0
20250429,153200,1462279640,18850,18850,18850,18850,0
20250429,153100,1462279640,18850,18850,18850,18850,0
20250429,153000,1462279640,18850,18850,18850,18850,1
20250429,152900,1462260790,18850,18850,18850,18850,0
20250429,152800,1462260790,18850,18850,18850,18850,0
20250429,152700,1462260790,18850,18850,18850,18850,0
20250429,152600,1462260790,18850,18850,18850,18850,0
20250429,152500,1462260790,18850,18850,18850,18850,0
20250429,152400,1462260790,18850,18850,18850,18850,0
20250429,152300,1462260790,18850,18850,18850,18850,0
20250429,152200,1462260790,18850,18850,18850,18850,0
20250429,152100,1462260790,18850,18850,18850,18850,0
20250429,152000,1462260790,18850,18850,18850,18850,0
20250429,151900,1462260790,18850,18850,18850,18850,0
20250429,151800,1462260790,18850,18850,18850,18850,0
20250429,151700,1462260790,18850,18850,18850,18850,0
20250429,151600,1462260790,18850,18850,18850,18850,1
20250429,151500,1462241940,18850,18850,18850,18850,0
20250429,151400,1462241940,18850,18850,18850,18850,0
20250429,151300,1462241940,18850,18850,18850,18850,0
20250429,151200,1462241940,18850,18850,18850,18850,1
20250429,151100,1462223090,18850,18850,18850,18850,1
20250429,151000,1462204240,18850,18850,18850,18850,6
20250429,150900,1462091140,18850,18850,18850,18850,0
20250429,150800,1462091140,18850,18850,18850,18850,1
20250429,150700,1462072290,18850,18850,18850,18850,0
20250429,150600,1462072290,18850,18850,18850,18850,0
20250429,150500,1462072290,18850,18850,18850,18850,0
20250429,150400,1462072290,18850,18850,18850,18850,1
20250429,150300,1462053440,18850,18850,18850,18850,0
20250429,150200,1462053440,18850,18850,18850,18850,0
20250429,150100,1462053440,18850,18850,18850,18850,0
20250429,150000,1462053440,18850,18850,18850,18850,1
20250429,145900,1462034590,18850,18850,18850,18850,20
20250429,145800,1461657590,18850,18850,18850,18850,0
20250429,145700,1461657590,18850,18850,18850,18850,0
20250429,145600,1461657590,18850,18850,18850,18850,1
20250429,145500,1461638740,18850,18850,18850,18850,29
20250429,145400,1461092090,18850,18850,18850,18850,0
20250429,145300,1461092090,18850,18850,18850,18850,0
20250429,145200,1461092090,18850,18850,18850,18850,1
20250429,145100,1461073240,18850,18850,18850,18850,0
20250429,145000,1461073240,18850,18850,18850,18850,0
20250429,144900,1461073240,18850,18850,18850,18850,0
20250429,144800,1461073240,18850,18850,18850,18850,1
20250429,144700,1461054390,18850,18850,18850,18850,0
20250429,144600,1461054390,18850,18850,18850,18850,13
20250429,144500,1460809340,18850,18850,18850,18850,0
20250429,144400,1460809340,18850,18850,18850,18850,1
20250429,144300,1460790490,18850,18850,18850,18850,0
20250429,144200,1460790490,18850,18850,18850,18850,0
20250429,144100,1460790490,18850,18850,18850,18850,0
20250429,144000,1460790490,18850,18850,18850,18850,1
20250429,143900,1460771640,18850,18850,18850,18850,0
20250429,143800,1460771640,18850,18850,18850,18850,0
20250429,143700,1460771640,18850,18850,18850,18850,0
20250429,143600,1460771640,18850,18850,18850,18850,1
20250429,143500,1460752790,18850,18850,18850,18850,0
20250429,143400,1460752790,18850,18850,18850,18850,0
20250429,143300,1460752790,18850,18850,18850,18850,10
20250429,143200,1460564290,18850,18850,18850,18850,1
20250429,143100,1460545440,18850,18850,18850,18850,0
20250429,143000,1460545440,18850,18850,18850,18850,1
20250429,142900,1460526590,18850,18850,18850,18850,1
20250429,142800,1460507740,18850,18850,18850,18850,0
20250429,142700,1460507740,18850,18850,18850,18850,0
20250429,142600,1460507740,18850,18850,18850,18850,0
20250429,142500,1460507740,18850,18850,18850,18850,1
20250429,142400,1460488890,18850,18850,18850,18850,0
20250429,142300,1460488890,18850,18850,18850,18850,21
20250429,142200,1460093040,18850,18850,18850,18850,0
20250429,142100,1460093040,18850,18850,18850,18850,1
20250429,142000,1460074190,18850,18850,18850,18850,0
20250429,141900,1460074190,18850,18850,18850,18850,0
20250429,141800,1460074190,18850,18850,18850,18850,0
20250429,141700,1460074190,18850,18850,18850,18850,1
20250429,141600,1460055340,18850,18850,18850,18850,14
20250429,141500,1459791440,18850,18850,18850,18850,0
20250429,141400,1459791440,18850,18850,18850,18850,0
20250429,141300,1459791440,18850,18850,18850,18850,1
20250429,141200,1459772590,18850,18850,18850,18850,0
20250429,141100,1459772590,18850,18850,18850,18850,0
20250429,141000,1459772590,18850,18850,18850,18850,50
20250429,140900,1458830090,18850,18850,18850,18850,11
20250429,140800,1458622740,18850,18850,18850,18850,0
20250429,140700,1458622740,18850,18850,18850,18850,0
20250429,140600,1458622740,18850,18850,18850,18850,7
20250429,140500,1458490790,18850,18850,18850,18850,151
20250429,140400,1455644440,18850,18850,18850,18850,0
20250429,140300,1455644440,18850,18850,18850,18850,0
20250429,140200,1455644440,18850,18850,18850,18850,0
20250429,140100,1455644440,18850,18850,18850,18850,1
20250429,140000,1455625590,18850,18850,18850,18850,0
20250429,135900,1455625590,18850,18850,18850,18850,0
20250429,135800,1455625590,18850,18850,18850,18850,0
20250429,135700,1455625590,18850,18850,18850,18850,1
20250429,135600,1455606740,18850,18850,18850,18850,0
20250429,135500,1455606740,18850,18850,18850,18850,0
20250429,135400,1455606740,18850,18850,18850,18850,0
20250429,135300,1455606740,18850,18850,18850,18850,1
20250429,135200,1455587890,18850,18850,18850,18850,0
20250429,135100,1455587890,18850,18850,18850,18850,0
20250429,135000,1455587890,18850,18850,18850,18850,0
20250429,134900,1455587890,18850,18850,18850,18850,1
20250429,134800,1455569040,18850,18850,18850,18850,0
20250429,134700,1455569040,18850,18850,18850,18850,0
20250429,134600,1455569040,18850,18850,18850,18850,0
20250429,134500,1455569040,18850,18850,18850,18850,1
20250429,134400,1455550190,18850,18850,18850,18850,0
20250429,134300,1455550190,18850,18850,18850,18850,0
20250429,134200,1455550190,18850,18850,18850,18850,1
20250429,134100,1455531340,18850,18850,18850,18850,0
20250429,134000,1455531340,18850,18850,18850,18850,0
20250429,133900,1455531340,18850,18850,18850,18850,0
20250429,133800,1455531340,18850,18850,18850,18850,1
20250429,133700,1455512490,18850,18850,18850,18850,0
20250429,133600,1455512490,18850,18850,18850,18850,0
20250429,133500,1455512490,18850,18850,18850,18850,0
20250429,133400,1455512490,18850,18850,18850,18850,1
20250429,133300,1455493640,18850,18850,18850,18850,0
20250429,133200,1455493640,18850,18850,18850,18850,61
20250429,133100,1454343790,18850,18850,18850,18850,0
20250429,133000,1454343790,18850,18850,18850,18850,1
20250429,132900,1454324940,18850,18850,18850,18850,0
20250429,132800,1454324940,18850,18850,18850,18850,0
20250429,132700,1454324940,18850,18850,18850,18850,0
20250429,132600,1454324940,18850,18850,18850,18850,1
20250429,132500,1454306090,18850,18850,18850,18850,0
20250429,132400,1454306090,18850,18850,18850,18850,0
20250429,132300,1454306090,18850,18850,18850,18850,0
20250429,132200,1454306090,18850,18850,18850,18850,3
20250429,132100,1454249540,18850,18850,18850,18850,0
20250429,132000,1454249540,18850,18850,18850,18850,0
20250429,131900,1454249540,18850,18850,18850,18850,0
20250429,131800,1454249540,18850,18850,18850,18850,1
20250429,131700,1454230690,18850,18850,18850,18850,0
20250429,131600,1454230690,18850,18850,18850,18850,0
20250429,131500,1454230690,18850,18850,18850,18850,0
20250429,131400,1454230690,18850,18850,18850,18850,1
20250429,131300,1454211840,18850,18850,18850,18850,20
20250429,131200,1453834840,18850,18850,18850,18850,0
20250429,131100,1453834840,18850,18850,18850,18850,0
20250429,131000,1453834840,18850,18850,18850,18850,1
20250429,130900,1453815990,18850,18850,18850,18850,0
20250429,130800,1453815990,18850,18850,18850,18850,0
20250429,130700,1453815990,18850,18850,18850,18850,0
20250429,130600,1453815990,18850,18850,18850,18850,1
20250429,130500,1453797140,18850,18850,18850,18850,0
20250429,130400,1453797140,18850,18850,18850,18850,0
20250429,130300,1453797140,18850,18850,18850,18850,0
20250429,130200,1453797140,18850,18850,18850,18850,1
20250429,130100,1453778290,18850,18850,18850,18850,0
20250429,130000,1453778290,18850,18850,18850,18850,0
20250429,125900,1453778290,18850,18850,18850,18850,47
20250429,125800,1452892340,18850,18850,18850,18850,1
20250429,125700,1452873490,18850,18850,18850,18850,0
20250429,125600,1452873490,18850,18850,18850,18850,11
20250429,125500,1452666140,18850,18850,18850,18850,1
20250429,125400,1452647290,18850,18850,18850,18850,0
20250429,125300,1452647290,18850,18850,18850,18850,0
20250429,125200,1452647290,18850,18850,18850,18850,0
20250429,125100,1452647290,18850,18850,18850,18850,49
20250429,125000,1451723640,18850,18850,18850,18850,0
20250429,124900,1451723640,18850,18850,18850,18850,0
20250429,124800,1451723640,18850,18850,18850,18850,0
20250429,124700,1451723640,18850,18850,18850,18850,1
20250429,124600,1451704790,18850,18850,18850,18850,0
20250429,124500,1451704790,18850,18850,18850,18850,0
20250429,124400,1451704790,18850,18850,18850,18850,0
20250429,124300,1451704790,18850,18850,18850,18850,1
20250429,124200,1451685940,18850,18850,18850,18850,0
20250429,124100,1451685940,18850,18850,18850,18850,21
20250429,124000,1451290090,18850,18850,18850,18850,0
20250429,123900,1451290090,18850,18850,18850,18850,1
20250429,123800,1451271240,18850,18850,18850,18850,0
20250429,123700,1451271240,18850,18850,18850,18850,20
20250429,123600,1450894240,18850,18850,18850,18850,0
20250429,123500,1450894240,18850,18850,18850,18850,1
20250429,123400,1450875390,18850,18850,18850,18850,0
20250429,123300,1450875390,18850,18850,18850,18850,0
20250429,123200,1450875390,18850,18850,18850,18850,0
20250429,123100,1450875390,18850,18850,18850,18850,1
20250429,123000,1450856540,18850,18850,18850,18850,0
20250429,122900,1450856540,18850,18850,18850,18850,47
20250429,122800,1449970590,18850,18850,18850,18850,0
20250429,122700,1449970590,18850,18850,18850,18850,1
20250429,122600,1449951740,18850,18850,18850,18850,0
20250429,122500,1449951740,18850,18850,18850,18850,0
20250429,122400,1449951740,18850,18850,18850,18850,0
20250429,122300,1449951740,18850,18850,18850,18850,1
20250429,122200,1449932890,18850,18850,18850,18850,0
20250429,122100,1449932890,18850,18850,18850,18850,0
20250429,122000,1449932890,18850,18850,18850,18850,0
20250429,121900,1449932890,18850,18850,18850,18850,1
20250429,121800,1449914040,18850,18850,18850,18850,0
20250429,121700,1449914040,18850,18850,18850,18850,0
20250429,121600,1449914040,18850,18850,18850,18850,0
20250429,121500,1449914040,18850,18850,18850,18850,1
20250429,121400,1449895190,18850,18850,18850,18850,0
20250429,121300,1449895190,18850,18850,18850,18850,0
20250429,121200,1449895190,18850,18850,18850,18850,0
20250429,121100,1449895190,18850,18850,18850,18850,1
20250429,121000,1449876340,18850,18850,18850,18850,47
20250429,120900,1448990390,18850,18850,18850,18850,0
20250429,120800,1448990390,18850,18850,18850,18850,1
20250429,120700,1448971540,18850,18850,18850,18850,0
20250429,120600,1448971540,18850,18850,18850,18850,0
20250429,120500,1448971540,18850,18850,18850,18850,0
20250429,120400,1448971540,18850,18850,18850,18850,1
20250429,120300,1448952690,18850,18850,18850,18850,4
20250429,120200,1448877290,18850,18850,18850,18850,0
20250429,120100,1448877290,18850,18850,18850,18850,0
20250429,120000,1448877290,18850,18850,18850,18850,1
20250429,115900,1448858440,18850,18850,18850,18850,0
20250429,115800,1448858440,18850,18850,18850,18850,1
20250429,115700,1448839590,18850,18850,18850,18850,0
20250429,115600,1448839590,18850,18850,18850,18850,4
20250429,115500,1448764190,18850,18850,18850,18850,0
20250429,115400,1448764190,18850,18850,18850,18850,250
20250429,115300,1444051690,18850,18850,18850,18850,6
20250429,115200,1443938590,18850,18850,18850,18850,1
20250429,115100,1443919740,18850,18850,18850,18850,0
20250429,115000,1443919740,18850,18850,18850,18850,0
20250429,114900,1443919740,18850,18850,18850,18850,0
20250429,114800,1443919740,18850,18850,18850,18850,1
20250429,114700,1443900890,18850,18850,18850,18850,0
20250429,114600,1443900890,18850,18850,18850,18850,0
20250429,114500,1443900890,18850,18850,18850,18850,0
20250429,114400,1443900890,18850,18850,18850,18850,1
20250429,114300,1443882040,18850,18850,18850,18850,0
20250429,114200,1443882040,18850,18850,18850,18850,0
20250429,114100,1443882040,18850,18850,18850,18850,1
20250429,114000,1443863190,18850,18850,18850,18850,1
20250429,113900,1443844340,18850,18850,18850,18850,0
20250429,113800,1443844340,18850,18850,18850,18850,0
20250429,113700,1443844340,18850,18850,18850,18850,0
20250429,113600,1443844340,18850,18850,18850,18850,1
20250429,113500,1443825490,18850,18850,18850,18850,0
20250429,113400,1443825490,18850,18850,18850,18850,0
20250429,113300,1443825490,18850,18850,18850,18850,0
20250429,113200,1443825490,18850,18850,18850,18850,4
20250429,113100,1443750090,18850,18850,18850,18850,0
20250429,113000,1443750090,18850,18850,18850,18850,0
20250429,112900,1443750090,18850,18850,18850,18850,0
20250429,112800,1443750090,18850,18850,18850,18850,1
20250429,112700,1443731240,18850,18850,18850,18850,0
20250429,112600,1443731240,18850,18850,18850,18850,0
20250429,112500,1443731240,18850,18850,18850,18850,21
20250429,112400,1443335390,18850,18850,18850,18850,1
20250429,112300,1443316540,18850,18850,18850,18850,0
20250429,112200,1443316540,18850,18850,18850,18850,0
20250429,112100,1443316540,18850,18850,18850,18850,1
20250429,112000,1443297690,18850,18850,18850,18850,5
20250429,111900,1443203440,18850,18850,18850,18850,0
20250429,111800,1443203440,18850,18850,18850,18850,0
20250429,111700,1443203440,18850,18850,18850,18850,1
20250429,111600,1443184590,18850,18850,18850,18850,0
20250429,111500,1443184590,18850,18850,18850,18850,0
20250429,111400,1443184590,18850,18850,18850,18850,14
20250429,111300,1442920690,18850,18850,18850,18850,1
20250429,111200,1442901840,18850,18850,18850,18850,121
20250429,111100,1440620990,18850,18850,18850,18850,81
20250429,111000,1439094140,18850,18850,18850,18850,0
20250429,110900,1439094140,18850,18850,18850,18850,1
20250429,110800,1439075290,18850,18850,18850,18850,0
20250429,110700,1439075290,18850,18850,18850,18850,0
20250429,110600,1439075290,18850,18850,18850,18850,0
20250429,110500,1439075290,18850,18850,18850,18850,1
20250429,110400,1439056440,18850,18850,18850,18850,0
20250429,110300,1439056440,18850,18850,18850,18850,0
20250429,110200,1439056440,18850,18850,18850,18850,0
20250429,110100,1439056440,18850,18850,18850,18850,2
20250429,110000,1439018740,18850,18850,18850,18850,12
20250429,105900,1438792540,18850,18850,18850,18850,292
20250429,105800,1433288340,18850,18850,18850,18850,0
20250429,105700,1433288340,18850,18850,18850,18850,1
20250429,105600,1433269490,18850,18850,18850,18850,0
20250429,105500,1433269490,18850,18850,18850,18850,0
20250429,105400,1433269490,18850,18850,18850,18850,2
20250429,105300,1433231790,18850,18850,18850,18850,3181
20250429,105200,1373269940,18850,18850,18850,18850,0
20250429,105100,1373269940,18850,18850,18850,18850,0
20250429,105000,1373269940,18850,18850,18850,18850,0
20250429,104900,1373269940,18850,18850,18850,18850,50
20250429,104800,1372327440,18850,18850,18850,18850,0
20250429,104700,1372327440,18850,18850,18850,18850,0
20250429,104600,1372327440,18850,18850,18850,18850,21
20250429,104500,1371931590,18850,18850,18850,18850,1
20250429,104400,1371912740,18850,18850,18850,18850,0
20250429,104300,1371912740,18850,18850,18850,18850,0
20250429,104200,1371912740,18850,18850,18850,18850,0
20250429,104100,1371912740,18850,18850,18850,18850,66
20250429,104000,1370668640,18850,18850,18850,18850,6
20250429,103900,1370555540,18850,18850,18850,18850,0
20250429,103800,1370555540,18850,18850,18850,18850,30
20250429,103700,1369990040,18850,18850,18850,18850,1
20250429,103600,1369971190,18850,18850,18850,18850,0
20250429,103500,1369971190,18850,18850,18850,18850,0
20250429,103400,1369971190,18850,18850,18850,18850,1
20250429,103300,1369952340,18850,18850,18850,18850,21
20250429,103200,1369556490,18850,18850,18850,18850,26
20250429,103100,1369066390,18850,18850,18850,18850,64
20250429,103000,1367859990,18850,18850,18850,18850,1
20250429,102900,1367841140,18850,18850,18850,18850,0
20250429,102800,1367841140,18850,18850,18850,18850,76
20250429,102700,1366408540,18850,18850,18850,18850,0
20250429,102600,1366408540,18850,18850,18850,18850,57
20250429,102500,1365334090,18850,18850,18850,18850,0
20250429,102400,1365334090,18850,18850,18850,18850,0
20250429,102300,1365334090,18850,18850,18850,18850,124
20250429,102200,1362996690,18850,18850,18850,18850,1
20250429,102100,1362977840,18850,18850,18850,18850,20
20250429,102000,1362600840,18850,18850,18850,18850,21
20250429,101900,1362204990,18850,18850,18850,18850,0
20250429,101800,1362204990,18850,18850,18850,18850,1
20250429,101700,1362186140,18850,18850,18850,18850,0
20250429,101600,1362186140,18850,18850,18850,18850,0
20250429,101500,1362186140,18850,18850,18850,18850,0
20250429,101400,1362186140,18850,18850,18850,18850,1
20250429,101300,1362167290,18850,18850,18850,18850,0
20250429,101200,1362167290,18850,18850,18850,18850,1
20250429,101100,1362148440,18850,18850,18850,18850,0
20250429,101000,1362148440,18850,18850,18850,18850,1
20250429,100900,1362129590,18850,18850,18850,18850,0
20250429,100800,1362129590,18850,18850,18850,18850,1
20250429,100700,1362110740,18850,18850,18850,18850,21
20250429,100600,1361714890,18850,18850,18850,18850,1
20250429,100500,1361696040,18850,18850,18850,18850,0
20250429,100400,1361696040,18850,18850,18850,18850,115
20250429,100300,1359528290,18850,18850,18850,18850,0
20250429,100200,1359528290,18850,18850,18850,18850,1
20250429,100100,1359509440,18850,18850,18850,18850,0
20250429,100000,1359509440,18850,18850,18850,18850,0
20250429,095900,1359509440,18850,18850,18850,18850,0
20250429,095800,1359509440,18850,18850,18850,18850,1
20250429,095700,1359490590,18850,18850,18850,18850,16
20250429,095600,1359188990,18850,18850,18850,18850,0
20250429,095500,1359188990,18850,18850,18850,18850,0
20250429,095400,1359188990,18850,18850,18850,18850,22
20250429,095300,1358774290,18850,18850,18850,18850,0
20250429,095200,1358774290,18850,18850,18850,18850,25
20250429,095100,1358303040,18850,18850,18850,18850,0
20250429,095000,1358303040,18850,18850,18850,18850,110
20250429,094900,1356229540,18850,18850,18850,18850,4
20250429,094800,1356154140,18850,18850,18850,18850,0
20250429,094700,1356154140,18850,18850,18850,18850,8
20250429,094600,1356003340,18850,18850,18850,18850,1
20250429,094500,1355984490,18850,18850,18850,18850,50
20250429,094400,1355041990,18850,18850,18850,18850,500
20250429,094300,1345616990,18850,18850,18850,18850,323
20250429,094200,1339528440,18850,18850,18850,18850,7932
20250429,094100,1190010240,18850,18850,18850,18850,172
20250429,094000,1186768040,18850,18850,18850,18850,0
20250429,093900,1186768040,18850,18850,18850,18850,1
20250429,093800,1186749190,18850,18850,18850,18850,0
20250429,093700,1186749190,18850,18850,18850,18850,0
20250429,093600,1186749190,18850,18850,18850,18850,0
20250429,093500,1186749190,18850,18850,18850,18850,137
20250429,093400,1184166740,18850,18850,18850,18850,525
20250429,093300,1174270490,18850,18850,18850,18850,0
20250429,093200,1174270490,18850,18850,18850,18850,125
20250429,093100,1171914240,18850,18850,18850,18850,102
20250429,093000,1169991540,18850,18850,18850,18850,15
20250429,092900,1169708790,18850,18850,18850,18850,2
20250429,092800,1169671090,18850,18850,18850,18850,22
20250429,092700,1169256390,18850,18850,18850,18850,6
20250429,092600,1169143290,18850,18850,18850,18850,0
20250429,092500,1169143290,18850,18850,18850,18850,715
20250429,092400,1155665540,18850,18850,18850,18850,60
20250429,092300,1154534540,18850,18850,18850,18850,45
20250429,092200,1153686290,18850,18850,18850,18850,44
20250429,092100,1152856890,18850,18850,18850,18850,1
20250429,092000,1152838040,18850,18850,18850,18850,24
20250429,091900,1152385640,18850,18850,18850,18850,2
20250429,091800,1152347940,18850,18850,18850,18850,0
20250429,091700,1152347940,18850,18850,18850,18850,5
20250429,091600,1152253690,18850,18850,18850,18850,56
20250429,091500,1151198090,18850,18850,18850,18850,12
20250429,091400,1150971890,18850,18850,18850,18850,7
20250429,091300,1150839940,18850,18850,18850,18850,13
20250429,091200,1150594890,18850,18850,18850,18850,100
20250429,091100,1148709890,18850,18850,18850,18850,5
20250429,091000,1148615640,18850,18850,18850,18850,306
20250429,090900,1142847540,18850,18850,18850,18850,9
20250429,090800,1142677890,18850,18850,18850,18850,21
20250429,090700,1142282040,18850,18850,18850,18850,20
20250429,090600,1141905040,18850,18850,18850,18850,71
20250429,090500,1140566690,18850,18850,18850,18850,480
20250429,090400,1131518690,18850,18850,18850,18850,6854
20250429,090300,1002320790,18850,18850,18850,18850,4605
20250429,090200,915516540,18850,17950,18850,17750,50276
20250429,090100,0,14500,14500,14500,14500,0
20250429,090000,0,14500,14500,14500,14500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183500 1462279640 18850 18850 18850 18850 1
3 20250429 183400 1462279640 18850 18850 18850 18850 0
4 20250429 183300 1462279640 18850 18850 18850 18850 0
5 20250429 183200 1462279640 18850 18850 18850 18850 0
6 20250429 183100 1462279640 18850 18850 18850 18850 0
7 20250429 183000 1462279640 18850 18850 18850 18850 0
8 20250429 182900 1462279640 18850 18850 18850 18850 0
9 20250429 182800 1462279640 18850 18850 18850 18850 0
10 20250429 182700 1462279640 18850 18850 18850 18850 0
11 20250429 182600 1462279640 18850 18850 18850 18850 0
12 20250429 182500 1462279640 18850 18850 18850 18850 0
13 20250429 182400 1462279640 18850 18850 18850 18850 0
14 20250429 182300 1462279640 18850 18850 18850 18850 0
15 20250429 182200 1462279640 18850 18850 18850 18850 0
16 20250429 182100 1462279640 18850 18850 18850 18850 0
17 20250429 182000 1462279640 18850 18850 18850 18850 0
18 20250429 181900 1462279640 18850 18850 18850 18850 0
19 20250429 181800 1462279640 18850 18850 18850 18850 0
20 20250429 181700 1462279640 18850 18850 18850 18850 0
21 20250429 181600 1462279640 18850 18850 18850 18850 0
22 20250429 181500 1462279640 18850 18850 18850 18850 0
23 20250429 181400 1462279640 18850 18850 18850 18850 0
24 20250429 181300 1462279640 18850 18850 18850 18850 0
25 20250429 181200 1462279640 18850 18850 18850 18850 0
26 20250429 181100 1462279640 18850 18850 18850 18850 0
27 20250429 181000 1462279640 18850 18850 18850 18850 0
28 20250429 180900 1462279640 18850 18850 18850 18850 0
29 20250429 180800 1462279640 18850 18850 18850 18850 0
30 20250429 180700 1462279640 18850 18850 18850 18850 0
31 20250429 180600 1462279640 18850 18850 18850 18850 0
32 20250429 180500 1462279640 18850 18850 18850 18850 1
33 20250429 180400 1462279640 18850 18850 18850 18850 0
34 20250429 180300 1462279640 18850 18850 18850 18850 0
35 20250429 180200 1462279640 18850 18850 18850 18850 0
36 20250429 180100 1462279640 18850 18850 18850 18850 0
37 20250429 180000 1462279640 18850 18850 18850 18850 0
38 20250429 175900 1462279640 18850 18850 18850 18850 0
39 20250429 175800 1462279640 18850 18850 18850 18850 0
40 20250429 175700 1462279640 18850 18850 18850 18850 0
41 20250429 175600 1462279640 18850 18850 18850 18850 0
42 20250429 175500 1462279640 18850 18850 18850 18850 0
43 20250429 175400 1462279640 18850 18850 18850 18850 0
44 20250429 175300 1462279640 18850 18850 18850 18850 0
45 20250429 175200 1462279640 18850 18850 18850 18850 0
46 20250429 175100 1462279640 18850 18850 18850 18850 0
47 20250429 175000 1462279640 18850 18850 18850 18850 0
48 20250429 174900 1462279640 18850 18850 18850 18850 0
49 20250429 174800 1462279640 18850 18850 18850 18850 0
50 20250429 174700 1462279640 18850 18850 18850 18850 0
51 20250429 174600 1462279640 18850 18850 18850 18850 0
52 20250429 174500 1462279640 18850 18850 18850 18850 0
53 20250429 174400 1462279640 18850 18850 18850 18850 0
54 20250429 174300 1462279640 18850 18850 18850 18850 0
55 20250429 174200 1462279640 18850 18850 18850 18850 0
56 20250429 174100 1462279640 18850 18850 18850 18850 0
57 20250429 174000 1462279640 18850 18850 18850 18850 0
58 20250429 173900 1462279640 18850 18850 18850 18850 0
59 20250429 173800 1462279640 18850 18850 18850 18850 0
60 20250429 173700 1462279640 18850 18850 18850 18850 0
61 20250429 173600 1462279640 18850 18850 18850 18850 0
62 20250429 173500 1462279640 18850 18850 18850 18850 1
63 20250429 173400 1462279640 18850 18850 18850 18850 0
64 20250429 173300 1462279640 18850 18850 18850 18850 0
65 20250429 173200 1462279640 18850 18850 18850 18850 0
66 20250429 173100 1462279640 18850 18850 18850 18850 0
67 20250429 173000 1462279640 18850 18850 18850 18850 0
68 20250429 172900 1462279640 18850 18850 18850 18850 0
69 20250429 172800 1462279640 18850 18850 18850 18850 0
70 20250429 172700 1462279640 18850 18850 18850 18850 0
71 20250429 172600 1462279640 18850 18850 18850 18850 0
72 20250429 172500 1462279640 18850 18850 18850 18850 0
73 20250429 172400 1462279640 18850 18850 18850 18850 0
74 20250429 172300 1462279640 18850 18850 18850 18850 0
75 20250429 172200 1462279640 18850 18850 18850 18850 0
76 20250429 172100 1462279640 18850 18850 18850 18850 0
77 20250429 172000 1462279640 18850 18850 18850 18850 0
78 20250429 171900 1462279640 18850 18850 18850 18850 0
79 20250429 171800 1462279640 18850 18850 18850 18850 0
80 20250429 171700 1462279640 18850 18850 18850 18850 0
81 20250429 171600 1462279640 18850 18850 18850 18850 0
82 20250429 171500 1462279640 18850 18850 18850 18850 0
83 20250429 171400 1462279640 18850 18850 18850 18850 0
84 20250429 171300 1462279640 18850 18850 18850 18850 0
85 20250429 171200 1462279640 18850 18850 18850 18850 0
86 20250429 171100 1462279640 18850 18850 18850 18850 0
87 20250429 171000 1462279640 18850 18850 18850 18850 0
88 20250429 170900 1462279640 18850 18850 18850 18850 0
89 20250429 170800 1462279640 18850 18850 18850 18850 0
90 20250429 170700 1462279640 18850 18850 18850 18850 0
91 20250429 170600 1462279640 18850 18850 18850 18850 0
92 20250429 170500 1462279640 18850 18850 18850 18850 1
93 20250429 170400 1462279640 18850 18850 18850 18850 0
94 20250429 170300 1462279640 18850 18850 18850 18850 0
95 20250429 170200 1462279640 18850 18850 18850 18850 0
96 20250429 170100 1462279640 18850 18850 18850 18850 0
97 20250429 170000 1462279640 18850 18850 18850 18850 0
98 20250429 165900 1462279640 18850 18850 18850 18850 0
99 20250429 165800 1462279640 18850 18850 18850 18850 0
100 20250429 165700 1462279640 18850 18850 18850 18850 0
101 20250429 165600 1462279640 18850 18850 18850 18850 0
102 20250429 165500 1462279640 18850 18850 18850 18850 0
103 20250429 165400 1462279640 18850 18850 18850 18850 0
104 20250429 165300 1462279640 18850 18850 18850 18850 0
105 20250429 165200 1462279640 18850 18850 18850 18850 0
106 20250429 165100 1462279640 18850 18850 18850 18850 0
107 20250429 165000 1462279640 18850 18850 18850 18850 0
108 20250429 164900 1462279640 18850 18850 18850 18850 0
109 20250429 164800 1462279640 18850 18850 18850 18850 0
110 20250429 164700 1462279640 18850 18850 18850 18850 0
111 20250429 164600 1462279640 18850 18850 18850 18850 0
112 20250429 164500 1462279640 18850 18850 18850 18850 0
113 20250429 164400 1462279640 18850 18850 18850 18850 0
114 20250429 164300 1462279640 18850 18850 18850 18850 0
115 20250429 164200 1462279640 18850 18850 18850 18850 0
116 20250429 164100 1462279640 18850 18850 18850 18850 0
117 20250429 164000 1462279640 18850 18850 18850 18850 0
118 20250429 163900 1462279640 18850 18850 18850 18850 0
119 20250429 163800 1462279640 18850 18850 18850 18850 0
120 20250429 163700 1462279640 18850 18850 18850 18850 0
121 20250429 163600 1462279640 18850 18850 18850 18850 0
122 20250429 163500 1462279640 18850 18850 18850 18850 1
123 20250429 163400 1462279640 18850 18850 18850 18850 0
124 20250429 163300 1462279640 18850 18850 18850 18850 0
125 20250429 163200 1462279640 18850 18850 18850 18850 0
126 20250429 163100 1462279640 18850 18850 18850 18850 0
127 20250429 163000 1462279640 18850 18850 18850 18850 0
128 20250429 162900 1462279640 18850 18850 18850 18850 0
129 20250429 162800 1462279640 18850 18850 18850 18850 0
130 20250429 162700 1462279640 18850 18850 18850 18850 0
131 20250429 162600 1462279640 18850 18850 18850 18850 0
132 20250429 162500 1462279640 18850 18850 18850 18850 0
133 20250429 162400 1462279640 18850 18850 18850 18850 0
134 20250429 162300 1462279640 18850 18850 18850 18850 0
135 20250429 162200 1462279640 18850 18850 18850 18850 0
136 20250429 162100 1462279640 18850 18850 18850 18850 0
137 20250429 162000 1462279640 18850 18850 18850 18850 0
138 20250429 161900 1462279640 18850 18850 18850 18850 0
139 20250429 161800 1462279640 18850 18850 18850 18850 0
140 20250429 161700 1462279640 18850 18850 18850 18850 0
141 20250429 161600 1462279640 18850 18850 18850 18850 0
142 20250429 161500 1462279640 18850 18850 18850 18850 0
143 20250429 161400 1462279640 18850 18850 18850 18850 0
144 20250429 161300 1462279640 18850 18850 18850 18850 0
145 20250429 161200 1462279640 18850 18850 18850 18850 0
146 20250429 161100 1462279640 18850 18850 18850 18850 0
147 20250429 161000 1462279640 18850 18850 18850 18850 0
148 20250429 160900 1462279640 18850 18850 18850 18850 0
149 20250429 160800 1462279640 18850 18850 18850 18850 0
150 20250429 160700 1462279640 18850 18850 18850 18850 0
151 20250429 160600 1462279640 18850 18850 18850 18850 0
152 20250429 160500 1462279640 18850 18850 18850 18850 1
153 20250429 160400 1462279640 18850 18850 18850 18850 0
154 20250429 160300 1462279640 18850 18850 18850 18850 0
155 20250429 160200 1462279640 18850 18850 18850 18850 0
156 20250429 160100 1462279640 18850 18850 18850 18850 0
157 20250429 160000 1462279640 18850 18850 18850 18850 0
158 20250429 155900 1462279640 18850 18850 18850 18850 0
159 20250429 155800 1462279640 18850 18850 18850 18850 0
160 20250429 155700 1462279640 18850 18850 18850 18850 0
161 20250429 155600 1462279640 18850 18850 18850 18850 0
162 20250429 155500 1462279640 18850 18850 18850 18850 0
163 20250429 155400 1462279640 18850 18850 18850 18850 0
164 20250429 155300 1462279640 18850 18850 18850 18850 0
165 20250429 155200 1462279640 18850 18850 18850 18850 0
166 20250429 155100 1462279640 18850 18850 18850 18850 0
167 20250429 155000 1462279640 18850 18850 18850 18850 0
168 20250429 154900 1462279640 18850 18850 18850 18850 0
169 20250429 154800 1462279640 18850 18850 18850 18850 0
170 20250429 154700 1462279640 18850 18850 18850 18850 0
171 20250429 154600 1462279640 18850 18850 18850 18850 0
172 20250429 154500 1462279640 18850 18850 18850 18850 0
173 20250429 154400 1462279640 18850 18850 18850 18850 0
174 20250429 154300 1462279640 18850 18850 18850 18850 0
175 20250429 154200 1462279640 18850 18850 18850 18850 0
176 20250429 154100 1462279640 18850 18850 18850 18850 0
177 20250429 154000 1462279640 18850 18850 18850 18850 0
178 20250429 153900 1462279640 18850 18850 18850 18850 0
179 20250429 153800 1462279640 18850 18850 18850 18850 0
180 20250429 153700 1462279640 18850 18850 18850 18850 0
181 20250429 153600 1462279640 18850 18850 18850 18850 0
182 20250429 153500 1462279640 18850 18850 18850 18850 1
183 20250429 153400 1462279640 18850 18850 18850 18850 0
184 20250429 153300 1462279640 18850 18850 18850 18850 0
185 20250429 153200 1462279640 18850 18850 18850 18850 0
186 20250429 153100 1462279640 18850 18850 18850 18850 0
187 20250429 153000 1462279640 18850 18850 18850 18850 1
188 20250429 152900 1462260790 18850 18850 18850 18850 0
189 20250429 152800 1462260790 18850 18850 18850 18850 0
190 20250429 152700 1462260790 18850 18850 18850 18850 0
191 20250429 152600 1462260790 18850 18850 18850 18850 0
192 20250429 152500 1462260790 18850 18850 18850 18850 0
193 20250429 152400 1462260790 18850 18850 18850 18850 0
194 20250429 152300 1462260790 18850 18850 18850 18850 0
195 20250429 152200 1462260790 18850 18850 18850 18850 0
196 20250429 152100 1462260790 18850 18850 18850 18850 0
197 20250429 152000 1462260790 18850 18850 18850 18850 0
198 20250429 151900 1462260790 18850 18850 18850 18850 0
199 20250429 151800 1462260790 18850 18850 18850 18850 0
200 20250429 151700 1462260790 18850 18850 18850 18850 0
201 20250429 151600 1462260790 18850 18850 18850 18850 1
202 20250429 151500 1462241940 18850 18850 18850 18850 0
203 20250429 151400 1462241940 18850 18850 18850 18850 0
204 20250429 151300 1462241940 18850 18850 18850 18850 0
205 20250429 151200 1462241940 18850 18850 18850 18850 1
206 20250429 151100 1462223090 18850 18850 18850 18850 1
207 20250429 151000 1462204240 18850 18850 18850 18850 6
208 20250429 150900 1462091140 18850 18850 18850 18850 0
209 20250429 150800 1462091140 18850 18850 18850 18850 1
210 20250429 150700 1462072290 18850 18850 18850 18850 0
211 20250429 150600 1462072290 18850 18850 18850 18850 0
212 20250429 150500 1462072290 18850 18850 18850 18850 0
213 20250429 150400 1462072290 18850 18850 18850 18850 1
214 20250429 150300 1462053440 18850 18850 18850 18850 0
215 20250429 150200 1462053440 18850 18850 18850 18850 0
216 20250429 150100 1462053440 18850 18850 18850 18850 0
217 20250429 150000 1462053440 18850 18850 18850 18850 1
218 20250429 145900 1462034590 18850 18850 18850 18850 20
219 20250429 145800 1461657590 18850 18850 18850 18850 0
220 20250429 145700 1461657590 18850 18850 18850 18850 0
221 20250429 145600 1461657590 18850 18850 18850 18850 1
222 20250429 145500 1461638740 18850 18850 18850 18850 29
223 20250429 145400 1461092090 18850 18850 18850 18850 0
224 20250429 145300 1461092090 18850 18850 18850 18850 0
225 20250429 145200 1461092090 18850 18850 18850 18850 1
226 20250429 145100 1461073240 18850 18850 18850 18850 0
227 20250429 145000 1461073240 18850 18850 18850 18850 0
228 20250429 144900 1461073240 18850 18850 18850 18850 0
229 20250429 144800 1461073240 18850 18850 18850 18850 1
230 20250429 144700 1461054390 18850 18850 18850 18850 0
231 20250429 144600 1461054390 18850 18850 18850 18850 13
232 20250429 144500 1460809340 18850 18850 18850 18850 0
233 20250429 144400 1460809340 18850 18850 18850 18850 1
234 20250429 144300 1460790490 18850 18850 18850 18850 0
235 20250429 144200 1460790490 18850 18850 18850 18850 0
236 20250429 144100 1460790490 18850 18850 18850 18850 0
237 20250429 144000 1460790490 18850 18850 18850 18850 1
238 20250429 143900 1460771640 18850 18850 18850 18850 0
239 20250429 143800 1460771640 18850 18850 18850 18850 0
240 20250429 143700 1460771640 18850 18850 18850 18850 0
241 20250429 143600 1460771640 18850 18850 18850 18850 1
242 20250429 143500 1460752790 18850 18850 18850 18850 0
243 20250429 143400 1460752790 18850 18850 18850 18850 0
244 20250429 143300 1460752790 18850 18850 18850 18850 10
245 20250429 143200 1460564290 18850 18850 18850 18850 1
246 20250429 143100 1460545440 18850 18850 18850 18850 0
247 20250429 143000 1460545440 18850 18850 18850 18850 1
248 20250429 142900 1460526590 18850 18850 18850 18850 1
249 20250429 142800 1460507740 18850 18850 18850 18850 0
250 20250429 142700 1460507740 18850 18850 18850 18850 0
251 20250429 142600 1460507740 18850 18850 18850 18850 0
252 20250429 142500 1460507740 18850 18850 18850 18850 1
253 20250429 142400 1460488890 18850 18850 18850 18850 0
254 20250429 142300 1460488890 18850 18850 18850 18850 21
255 20250429 142200 1460093040 18850 18850 18850 18850 0
256 20250429 142100 1460093040 18850 18850 18850 18850 1
257 20250429 142000 1460074190 18850 18850 18850 18850 0
258 20250429 141900 1460074190 18850 18850 18850 18850 0
259 20250429 141800 1460074190 18850 18850 18850 18850 0
260 20250429 141700 1460074190 18850 18850 18850 18850 1
261 20250429 141600 1460055340 18850 18850 18850 18850 14
262 20250429 141500 1459791440 18850 18850 18850 18850 0
263 20250429 141400 1459791440 18850 18850 18850 18850 0
264 20250429 141300 1459791440 18850 18850 18850 18850 1
265 20250429 141200 1459772590 18850 18850 18850 18850 0
266 20250429 141100 1459772590 18850 18850 18850 18850 0
267 20250429 141000 1459772590 18850 18850 18850 18850 50
268 20250429 140900 1458830090 18850 18850 18850 18850 11
269 20250429 140800 1458622740 18850 18850 18850 18850 0
270 20250429 140700 1458622740 18850 18850 18850 18850 0
271 20250429 140600 1458622740 18850 18850 18850 18850 7
272 20250429 140500 1458490790 18850 18850 18850 18850 151
273 20250429 140400 1455644440 18850 18850 18850 18850 0
274 20250429 140300 1455644440 18850 18850 18850 18850 0
275 20250429 140200 1455644440 18850 18850 18850 18850 0
276 20250429 140100 1455644440 18850 18850 18850 18850 1
277 20250429 140000 1455625590 18850 18850 18850 18850 0
278 20250429 135900 1455625590 18850 18850 18850 18850 0
279 20250429 135800 1455625590 18850 18850 18850 18850 0
280 20250429 135700 1455625590 18850 18850 18850 18850 1
281 20250429 135600 1455606740 18850 18850 18850 18850 0
282 20250429 135500 1455606740 18850 18850 18850 18850 0
283 20250429 135400 1455606740 18850 18850 18850 18850 0
284 20250429 135300 1455606740 18850 18850 18850 18850 1
285 20250429 135200 1455587890 18850 18850 18850 18850 0
286 20250429 135100 1455587890 18850 18850 18850 18850 0
287 20250429 135000 1455587890 18850 18850 18850 18850 0
288 20250429 134900 1455587890 18850 18850 18850 18850 1
289 20250429 134800 1455569040 18850 18850 18850 18850 0
290 20250429 134700 1455569040 18850 18850 18850 18850 0
291 20250429 134600 1455569040 18850 18850 18850 18850 0
292 20250429 134500 1455569040 18850 18850 18850 18850 1
293 20250429 134400 1455550190 18850 18850 18850 18850 0
294 20250429 134300 1455550190 18850 18850 18850 18850 0
295 20250429 134200 1455550190 18850 18850 18850 18850 1
296 20250429 134100 1455531340 18850 18850 18850 18850 0
297 20250429 134000 1455531340 18850 18850 18850 18850 0
298 20250429 133900 1455531340 18850 18850 18850 18850 0
299 20250429 133800 1455531340 18850 18850 18850 18850 1
300 20250429 133700 1455512490 18850 18850 18850 18850 0
301 20250429 133600 1455512490 18850 18850 18850 18850 0
302 20250429 133500 1455512490 18850 18850 18850 18850 0
303 20250429 133400 1455512490 18850 18850 18850 18850 1
304 20250429 133300 1455493640 18850 18850 18850 18850 0
305 20250429 133200 1455493640 18850 18850 18850 18850 61
306 20250429 133100 1454343790 18850 18850 18850 18850 0
307 20250429 133000 1454343790 18850 18850 18850 18850 1
308 20250429 132900 1454324940 18850 18850 18850 18850 0
309 20250429 132800 1454324940 18850 18850 18850 18850 0
310 20250429 132700 1454324940 18850 18850 18850 18850 0
311 20250429 132600 1454324940 18850 18850 18850 18850 1
312 20250429 132500 1454306090 18850 18850 18850 18850 0
313 20250429 132400 1454306090 18850 18850 18850 18850 0
314 20250429 132300 1454306090 18850 18850 18850 18850 0
315 20250429 132200 1454306090 18850 18850 18850 18850 3
316 20250429 132100 1454249540 18850 18850 18850 18850 0
317 20250429 132000 1454249540 18850 18850 18850 18850 0
318 20250429 131900 1454249540 18850 18850 18850 18850 0
319 20250429 131800 1454249540 18850 18850 18850 18850 1
320 20250429 131700 1454230690 18850 18850 18850 18850 0
321 20250429 131600 1454230690 18850 18850 18850 18850 0
322 20250429 131500 1454230690 18850 18850 18850 18850 0
323 20250429 131400 1454230690 18850 18850 18850 18850 1
324 20250429 131300 1454211840 18850 18850 18850 18850 20
325 20250429 131200 1453834840 18850 18850 18850 18850 0
326 20250429 131100 1453834840 18850 18850 18850 18850 0
327 20250429 131000 1453834840 18850 18850 18850 18850 1
328 20250429 130900 1453815990 18850 18850 18850 18850 0
329 20250429 130800 1453815990 18850 18850 18850 18850 0
330 20250429 130700 1453815990 18850 18850 18850 18850 0
331 20250429 130600 1453815990 18850 18850 18850 18850 1
332 20250429 130500 1453797140 18850 18850 18850 18850 0
333 20250429 130400 1453797140 18850 18850 18850 18850 0
334 20250429 130300 1453797140 18850 18850 18850 18850 0
335 20250429 130200 1453797140 18850 18850 18850 18850 1
336 20250429 130100 1453778290 18850 18850 18850 18850 0
337 20250429 130000 1453778290 18850 18850 18850 18850 0
338 20250429 125900 1453778290 18850 18850 18850 18850 47
339 20250429 125800 1452892340 18850 18850 18850 18850 1
340 20250429 125700 1452873490 18850 18850 18850 18850 0
341 20250429 125600 1452873490 18850 18850 18850 18850 11
342 20250429 125500 1452666140 18850 18850 18850 18850 1
343 20250429 125400 1452647290 18850 18850 18850 18850 0
344 20250429 125300 1452647290 18850 18850 18850 18850 0
345 20250429 125200 1452647290 18850 18850 18850 18850 0
346 20250429 125100 1452647290 18850 18850 18850 18850 49
347 20250429 125000 1451723640 18850 18850 18850 18850 0
348 20250429 124900 1451723640 18850 18850 18850 18850 0
349 20250429 124800 1451723640 18850 18850 18850 18850 0
350 20250429 124700 1451723640 18850 18850 18850 18850 1
351 20250429 124600 1451704790 18850 18850 18850 18850 0
352 20250429 124500 1451704790 18850 18850 18850 18850 0
353 20250429 124400 1451704790 18850 18850 18850 18850 0
354 20250429 124300 1451704790 18850 18850 18850 18850 1
355 20250429 124200 1451685940 18850 18850 18850 18850 0
356 20250429 124100 1451685940 18850 18850 18850 18850 21
357 20250429 124000 1451290090 18850 18850 18850 18850 0
358 20250429 123900 1451290090 18850 18850 18850 18850 1
359 20250429 123800 1451271240 18850 18850 18850 18850 0
360 20250429 123700 1451271240 18850 18850 18850 18850 20
361 20250429 123600 1450894240 18850 18850 18850 18850 0
362 20250429 123500 1450894240 18850 18850 18850 18850 1
363 20250429 123400 1450875390 18850 18850 18850 18850 0
364 20250429 123300 1450875390 18850 18850 18850 18850 0
365 20250429 123200 1450875390 18850 18850 18850 18850 0
366 20250429 123100 1450875390 18850 18850 18850 18850 1
367 20250429 123000 1450856540 18850 18850 18850 18850 0
368 20250429 122900 1450856540 18850 18850 18850 18850 47
369 20250429 122800 1449970590 18850 18850 18850 18850 0
370 20250429 122700 1449970590 18850 18850 18850 18850 1
371 20250429 122600 1449951740 18850 18850 18850 18850 0
372 20250429 122500 1449951740 18850 18850 18850 18850 0
373 20250429 122400 1449951740 18850 18850 18850 18850 0
374 20250429 122300 1449951740 18850 18850 18850 18850 1
375 20250429 122200 1449932890 18850 18850 18850 18850 0
376 20250429 122100 1449932890 18850 18850 18850 18850 0
377 20250429 122000 1449932890 18850 18850 18850 18850 0
378 20250429 121900 1449932890 18850 18850 18850 18850 1
379 20250429 121800 1449914040 18850 18850 18850 18850 0
380 20250429 121700 1449914040 18850 18850 18850 18850 0
381 20250429 121600 1449914040 18850 18850 18850 18850 0
382 20250429 121500 1449914040 18850 18850 18850 18850 1
383 20250429 121400 1449895190 18850 18850 18850 18850 0
384 20250429 121300 1449895190 18850 18850 18850 18850 0
385 20250429 121200 1449895190 18850 18850 18850 18850 0
386 20250429 121100 1449895190 18850 18850 18850 18850 1
387 20250429 121000 1449876340 18850 18850 18850 18850 47
388 20250429 120900 1448990390 18850 18850 18850 18850 0
389 20250429 120800 1448990390 18850 18850 18850 18850 1
390 20250429 120700 1448971540 18850 18850 18850 18850 0
391 20250429 120600 1448971540 18850 18850 18850 18850 0
392 20250429 120500 1448971540 18850 18850 18850 18850 0
393 20250429 120400 1448971540 18850 18850 18850 18850 1
394 20250429 120300 1448952690 18850 18850 18850 18850 4
395 20250429 120200 1448877290 18850 18850 18850 18850 0
396 20250429 120100 1448877290 18850 18850 18850 18850 0
397 20250429 120000 1448877290 18850 18850 18850 18850 1
398 20250429 115900 1448858440 18850 18850 18850 18850 0
399 20250429 115800 1448858440 18850 18850 18850 18850 1
400 20250429 115700 1448839590 18850 18850 18850 18850 0
401 20250429 115600 1448839590 18850 18850 18850 18850 4
402 20250429 115500 1448764190 18850 18850 18850 18850 0
403 20250429 115400 1448764190 18850 18850 18850 18850 250
404 20250429 115300 1444051690 18850 18850 18850 18850 6
405 20250429 115200 1443938590 18850 18850 18850 18850 1
406 20250429 115100 1443919740 18850 18850 18850 18850 0
407 20250429 115000 1443919740 18850 18850 18850 18850 0
408 20250429 114900 1443919740 18850 18850 18850 18850 0
409 20250429 114800 1443919740 18850 18850 18850 18850 1
410 20250429 114700 1443900890 18850 18850 18850 18850 0
411 20250429 114600 1443900890 18850 18850 18850 18850 0
412 20250429 114500 1443900890 18850 18850 18850 18850 0
413 20250429 114400 1443900890 18850 18850 18850 18850 1
414 20250429 114300 1443882040 18850 18850 18850 18850 0
415 20250429 114200 1443882040 18850 18850 18850 18850 0
416 20250429 114100 1443882040 18850 18850 18850 18850 1
417 20250429 114000 1443863190 18850 18850 18850 18850 1
418 20250429 113900 1443844340 18850 18850 18850 18850 0
419 20250429 113800 1443844340 18850 18850 18850 18850 0
420 20250429 113700 1443844340 18850 18850 18850 18850 0
421 20250429 113600 1443844340 18850 18850 18850 18850 1
422 20250429 113500 1443825490 18850 18850 18850 18850 0
423 20250429 113400 1443825490 18850 18850 18850 18850 0
424 20250429 113300 1443825490 18850 18850 18850 18850 0
425 20250429 113200 1443825490 18850 18850 18850 18850 4
426 20250429 113100 1443750090 18850 18850 18850 18850 0
427 20250429 113000 1443750090 18850 18850 18850 18850 0
428 20250429 112900 1443750090 18850 18850 18850 18850 0
429 20250429 112800 1443750090 18850 18850 18850 18850 1
430 20250429 112700 1443731240 18850 18850 18850 18850 0
431 20250429 112600 1443731240 18850 18850 18850 18850 0
432 20250429 112500 1443731240 18850 18850 18850 18850 21
433 20250429 112400 1443335390 18850 18850 18850 18850 1
434 20250429 112300 1443316540 18850 18850 18850 18850 0
435 20250429 112200 1443316540 18850 18850 18850 18850 0
436 20250429 112100 1443316540 18850 18850 18850 18850 1
437 20250429 112000 1443297690 18850 18850 18850 18850 5
438 20250429 111900 1443203440 18850 18850 18850 18850 0
439 20250429 111800 1443203440 18850 18850 18850 18850 0
440 20250429 111700 1443203440 18850 18850 18850 18850 1
441 20250429 111600 1443184590 18850 18850 18850 18850 0
442 20250429 111500 1443184590 18850 18850 18850 18850 0
443 20250429 111400 1443184590 18850 18850 18850 18850 14
444 20250429 111300 1442920690 18850 18850 18850 18850 1
445 20250429 111200 1442901840 18850 18850 18850 18850 121
446 20250429 111100 1440620990 18850 18850 18850 18850 81
447 20250429 111000 1439094140 18850 18850 18850 18850 0
448 20250429 110900 1439094140 18850 18850 18850 18850 1
449 20250429 110800 1439075290 18850 18850 18850 18850 0
450 20250429 110700 1439075290 18850 18850 18850 18850 0
451 20250429 110600 1439075290 18850 18850 18850 18850 0
452 20250429 110500 1439075290 18850 18850 18850 18850 1
453 20250429 110400 1439056440 18850 18850 18850 18850 0
454 20250429 110300 1439056440 18850 18850 18850 18850 0
455 20250429 110200 1439056440 18850 18850 18850 18850 0
456 20250429 110100 1439056440 18850 18850 18850 18850 2
457 20250429 110000 1439018740 18850 18850 18850 18850 12
458 20250429 105900 1438792540 18850 18850 18850 18850 292
459 20250429 105800 1433288340 18850 18850 18850 18850 0
460 20250429 105700 1433288340 18850 18850 18850 18850 1
461 20250429 105600 1433269490 18850 18850 18850 18850 0
462 20250429 105500 1433269490 18850 18850 18850 18850 0
463 20250429 105400 1433269490 18850 18850 18850 18850 2
464 20250429 105300 1433231790 18850 18850 18850 18850 3181
465 20250429 105200 1373269940 18850 18850 18850 18850 0
466 20250429 105100 1373269940 18850 18850 18850 18850 0
467 20250429 105000 1373269940 18850 18850 18850 18850 0
468 20250429 104900 1373269940 18850 18850 18850 18850 50
469 20250429 104800 1372327440 18850 18850 18850 18850 0
470 20250429 104700 1372327440 18850 18850 18850 18850 0
471 20250429 104600 1372327440 18850 18850 18850 18850 21
472 20250429 104500 1371931590 18850 18850 18850 18850 1
473 20250429 104400 1371912740 18850 18850 18850 18850 0
474 20250429 104300 1371912740 18850 18850 18850 18850 0
475 20250429 104200 1371912740 18850 18850 18850 18850 0
476 20250429 104100 1371912740 18850 18850 18850 18850 66
477 20250429 104000 1370668640 18850 18850 18850 18850 6
478 20250429 103900 1370555540 18850 18850 18850 18850 0
479 20250429 103800 1370555540 18850 18850 18850 18850 30
480 20250429 103700 1369990040 18850 18850 18850 18850 1
481 20250429 103600 1369971190 18850 18850 18850 18850 0
482 20250429 103500 1369971190 18850 18850 18850 18850 0
483 20250429 103400 1369971190 18850 18850 18850 18850 1
484 20250429 103300 1369952340 18850 18850 18850 18850 21
485 20250429 103200 1369556490 18850 18850 18850 18850 26
486 20250429 103100 1369066390 18850 18850 18850 18850 64
487 20250429 103000 1367859990 18850 18850 18850 18850 1
488 20250429 102900 1367841140 18850 18850 18850 18850 0
489 20250429 102800 1367841140 18850 18850 18850 18850 76
490 20250429 102700 1366408540 18850 18850 18850 18850 0
491 20250429 102600 1366408540 18850 18850 18850 18850 57
492 20250429 102500 1365334090 18850 18850 18850 18850 0
493 20250429 102400 1365334090 18850 18850 18850 18850 0
494 20250429 102300 1365334090 18850 18850 18850 18850 124
495 20250429 102200 1362996690 18850 18850 18850 18850 1
496 20250429 102100 1362977840 18850 18850 18850 18850 20
497 20250429 102000 1362600840 18850 18850 18850 18850 21
498 20250429 101900 1362204990 18850 18850 18850 18850 0
499 20250429 101800 1362204990 18850 18850 18850 18850 1
500 20250429 101700 1362186140 18850 18850 18850 18850 0
501 20250429 101600 1362186140 18850 18850 18850 18850 0
502 20250429 101500 1362186140 18850 18850 18850 18850 0
503 20250429 101400 1362186140 18850 18850 18850 18850 1
504 20250429 101300 1362167290 18850 18850 18850 18850 0
505 20250429 101200 1362167290 18850 18850 18850 18850 1
506 20250429 101100 1362148440 18850 18850 18850 18850 0
507 20250429 101000 1362148440 18850 18850 18850 18850 1
508 20250429 100900 1362129590 18850 18850 18850 18850 0
509 20250429 100800 1362129590 18850 18850 18850 18850 1
510 20250429 100700 1362110740 18850 18850 18850 18850 21
511 20250429 100600 1361714890 18850 18850 18850 18850 1
512 20250429 100500 1361696040 18850 18850 18850 18850 0
513 20250429 100400 1361696040 18850 18850 18850 18850 115
514 20250429 100300 1359528290 18850 18850 18850 18850 0
515 20250429 100200 1359528290 18850 18850 18850 18850 1
516 20250429 100100 1359509440 18850 18850 18850 18850 0
517 20250429 100000 1359509440 18850 18850 18850 18850 0
518 20250429 095900 1359509440 18850 18850 18850 18850 0
519 20250429 095800 1359509440 18850 18850 18850 18850 1
520 20250429 095700 1359490590 18850 18850 18850 18850 16
521 20250429 095600 1359188990 18850 18850 18850 18850 0
522 20250429 095500 1359188990 18850 18850 18850 18850 0
523 20250429 095400 1359188990 18850 18850 18850 18850 22
524 20250429 095300 1358774290 18850 18850 18850 18850 0
525 20250429 095200 1358774290 18850 18850 18850 18850 25
526 20250429 095100 1358303040 18850 18850 18850 18850 0
527 20250429 095000 1358303040 18850 18850 18850 18850 110
528 20250429 094900 1356229540 18850 18850 18850 18850 4
529 20250429 094800 1356154140 18850 18850 18850 18850 0
530 20250429 094700 1356154140 18850 18850 18850 18850 8
531 20250429 094600 1356003340 18850 18850 18850 18850 1
532 20250429 094500 1355984490 18850 18850 18850 18850 50
533 20250429 094400 1355041990 18850 18850 18850 18850 500
534 20250429 094300 1345616990 18850 18850 18850 18850 323
535 20250429 094200 1339528440 18850 18850 18850 18850 7932
536 20250429 094100 1190010240 18850 18850 18850 18850 172
537 20250429 094000 1186768040 18850 18850 18850 18850 0
538 20250429 093900 1186768040 18850 18850 18850 18850 1
539 20250429 093800 1186749190 18850 18850 18850 18850 0
540 20250429 093700 1186749190 18850 18850 18850 18850 0
541 20250429 093600 1186749190 18850 18850 18850 18850 0
542 20250429 093500 1186749190 18850 18850 18850 18850 137
543 20250429 093400 1184166740 18850 18850 18850 18850 525
544 20250429 093300 1174270490 18850 18850 18850 18850 0
545 20250429 093200 1174270490 18850 18850 18850 18850 125
546 20250429 093100 1171914240 18850 18850 18850 18850 102
547 20250429 093000 1169991540 18850 18850 18850 18850 15
548 20250429 092900 1169708790 18850 18850 18850 18850 2
549 20250429 092800 1169671090 18850 18850 18850 18850 22
550 20250429 092700 1169256390 18850 18850 18850 18850 6
551 20250429 092600 1169143290 18850 18850 18850 18850 0
552 20250429 092500 1169143290 18850 18850 18850 18850 715
553 20250429 092400 1155665540 18850 18850 18850 18850 60
554 20250429 092300 1154534540 18850 18850 18850 18850 45
555 20250429 092200 1153686290 18850 18850 18850 18850 44
556 20250429 092100 1152856890 18850 18850 18850 18850 1
557 20250429 092000 1152838040 18850 18850 18850 18850 24
558 20250429 091900 1152385640 18850 18850 18850 18850 2
559 20250429 091800 1152347940 18850 18850 18850 18850 0
560 20250429 091700 1152347940 18850 18850 18850 18850 5
561 20250429 091600 1152253690 18850 18850 18850 18850 56
562 20250429 091500 1151198090 18850 18850 18850 18850 12
563 20250429 091400 1150971890 18850 18850 18850 18850 7
564 20250429 091300 1150839940 18850 18850 18850 18850 13
565 20250429 091200 1150594890 18850 18850 18850 18850 100
566 20250429 091100 1148709890 18850 18850 18850 18850 5
567 20250429 091000 1148615640 18850 18850 18850 18850 306
568 20250429 090900 1142847540 18850 18850 18850 18850 9
569 20250429 090800 1142677890 18850 18850 18850 18850 21
570 20250429 090700 1142282040 18850 18850 18850 18850 20
571 20250429 090600 1141905040 18850 18850 18850 18850 71
572 20250429 090500 1140566690 18850 18850 18850 18850 480
573 20250429 090400 1131518690 18850 18850 18850 18850 6854
574 20250429 090300 1002320790 18850 18850 18850 18850 4605
575 20250429 090200 915516540 18850 17950 18850 17750 50276
576 20250429 090100 0 14500 14500 14500 14500 0
577 20250429 090000 0 14500 14500 14500 14500 0