ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

585
014100/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184300,339945525,2945,2945,2945,2945,1258
20250418,184200,339945525,2945,2945,2945,2945,0
20250418,184100,339945525,2945,2945,2945,2945,0
20250418,184000,339945525,2945,2945,2945,2945,0
20250418,183900,339945525,2945,2945,2945,2945,0
20250418,183800,339945525,2945,2945,2945,2945,0
20250418,183700,339945525,2945,2945,2945,2945,0
20250418,183600,339945525,2945,2945,2945,2945,0
20250418,183500,339945525,2945,2945,2945,2945,0
20250418,183400,339945525,2945,2945,2945,2945,0
20250418,183300,339945525,2945,2945,2945,2945,0
20250418,183200,339945525,2945,2945,2945,2945,0
20250418,183100,339945525,2945,2945,2945,2945,0
20250418,183000,339945525,2945,2945,2945,2945,0
20250418,182900,339945525,2945,2945,2945,2945,0
20250418,182800,339945525,2945,2945,2945,2945,0
20250418,182700,339945525,2945,2945,2945,2945,0
20250418,182600,339945525,2945,2945,2945,2945,0
20250418,182500,339945525,2945,2945,2945,2945,0
20250418,182400,339945525,2945,2945,2945,2945,0
20250418,182300,339945525,2945,2945,2945,2945,0
20250418,182200,339945525,2945,2945,2945,2945,0
20250418,182100,339945525,2945,2945,2945,2945,0
20250418,182000,339945525,2945,2945,2945,2945,0
20250418,181900,339945525,2945,2945,2945,2945,0
20250418,181800,339945525,2945,2945,2945,2945,0
20250418,181700,339945525,2945,2945,2945,2945,0
20250418,181600,339945525,2945,2945,2945,2945,0
20250418,181500,339945525,2945,2945,2945,2945,0
20250418,181400,339945525,2945,2945,2945,2945,0
20250418,181300,339945525,2945,2945,2945,2945,1258
20250418,181200,339945525,2945,2945,2945,2945,0
20250418,181100,339945525,2945,2945,2945,2945,0
20250418,181000,339945525,2945,2945,2945,2945,0
20250418,180900,339945525,2945,2945,2945,2945,0
20250418,180800,339945525,2945,2945,2945,2945,0
20250418,180700,339945525,2945,2945,2945,2945,0
20250418,180600,339945525,2945,2945,2945,2945,0
20250418,180500,339945525,2945,2945,2945,2945,0
20250418,180400,339945525,2945,2945,2945,2945,0
20250418,180300,339945525,2945,2945,2945,2945,0
20250418,180200,339945525,2945,2945,2945,2945,0
20250418,180100,339945525,2945,2945,2945,2945,0
20250418,180000,339945525,2945,2945,2945,2945,0
20250418,175900,339945525,2945,2945,2945,2945,0
20250418,175800,339945525,2945,2945,2945,2945,0
20250418,175700,339945525,2945,2945,2945,2945,0
20250418,175600,339945525,2945,2945,2945,2945,0
20250418,175500,339945525,2945,2945,2945,2945,0
20250418,175400,339945525,2945,2945,2945,2945,0
20250418,175300,339945525,2945,2945,2945,2945,0
20250418,175200,339945525,2945,2945,2945,2945,0
20250418,175100,339945525,2945,2945,2945,2945,0
20250418,175000,339945525,2945,2945,2945,2945,0
20250418,174900,339945525,2945,2945,2945,2945,0
20250418,174800,339945525,2945,2945,2945,2945,0
20250418,174700,339945525,2945,2945,2945,2945,0
20250418,174600,339945525,2945,2945,2945,2945,0
20250418,174500,339945525,2945,2945,2945,2945,0
20250418,174400,339945525,2945,2945,2945,2945,0
20250418,174300,339945525,2945,2945,2945,2945,1258
20250418,174200,339945525,2945,2945,2945,2945,0
20250418,174100,339945525,2945,2945,2945,2945,0
20250418,174000,339945525,2945,2945,2945,2945,0
20250418,173900,339945525,2945,2945,2945,2945,0
20250418,173800,339945525,2945,2945,2945,2945,0
20250418,173700,339945525,2945,2945,2945,2945,0
20250418,173600,339945525,2945,2945,2945,2945,0
20250418,173500,339945525,2945,2945,2945,2945,0
20250418,173400,339945525,2945,2945,2945,2945,0
20250418,173300,339945525,2945,2945,2945,2945,0
20250418,173200,339945525,2945,2945,2945,2945,0
20250418,173100,339945525,2945,2945,2945,2945,0
20250418,173000,339945525,2945,2945,2945,2945,0
20250418,172900,339945525,2945,2945,2945,2945,0
20250418,172800,339945525,2945,2945,2945,2945,0
20250418,172700,339945525,2945,2945,2945,2945,0
20250418,172600,339945525,2945,2945,2945,2945,0
20250418,172500,339945525,2945,2945,2945,2945,0
20250418,172400,339945525,2945,2945,2945,2945,0
20250418,172300,339945525,2945,2945,2945,2945,0
20250418,172200,339945525,2945,2945,2945,2945,0
20250418,172100,339945525,2945,2945,2945,2945,0
20250418,172000,339945525,2945,2945,2945,2945,0
20250418,171900,339945525,2945,2945,2945,2945,0
20250418,171800,339945525,2945,2945,2945,2945,0
20250418,171700,339945525,2945,2945,2945,2945,0
20250418,171600,339945525,2945,2945,2945,2945,0
20250418,171500,339945525,2945,2945,2945,2945,0
20250418,171400,339945525,2945,2945,2945,2945,0
20250418,171300,339945525,2945,2945,2945,2945,1258
20250418,171200,339945525,2945,2945,2945,2945,0
20250418,171100,339945525,2945,2945,2945,2945,0
20250418,171000,339945525,2945,2945,2945,2945,0
20250418,170900,339945525,2945,2945,2945,2945,0
20250418,170800,339945525,2945,2945,2945,2945,0
20250418,170700,339945525,2945,2945,2945,2945,0
20250418,170600,339945525,2945,2945,2945,2945,0
20250418,170500,339945525,2945,2945,2945,2945,0
20250418,170400,339945525,2945,2945,2945,2945,0
20250418,170300,339945525,2945,2945,2945,2945,0
20250418,170200,339945525,2945,2945,2945,2945,0
20250418,170100,339945525,2945,2945,2945,2945,0
20250418,170000,339945525,2945,2945,2945,2945,0
20250418,165900,339945525,2945,2945,2945,2945,0
20250418,165800,339945525,2945,2945,2945,2945,0
20250418,165700,339945525,2945,2945,2945,2945,0
20250418,165600,339945525,2945,2945,2945,2945,0
20250418,165500,339945525,2945,2945,2945,2945,0
20250418,165400,339945525,2945,2945,2945,2945,0
20250418,165300,339945525,2945,2945,2945,2945,0
20250418,165200,339945525,2945,2945,2945,2945,0
20250418,165100,339945525,2945,2945,2945,2945,0
20250418,165000,339945525,2945,2945,2945,2945,0
20250418,164900,339945525,2945,2945,2945,2945,0
20250418,164800,339945525,2945,2945,2945,2945,0
20250418,164700,339945525,2945,2945,2945,2945,0
20250418,164600,339945525,2945,2945,2945,2945,0
20250418,164500,339945525,2945,2945,2945,2945,0
20250418,164400,339945525,2945,2945,2945,2945,0
20250418,164300,339945525,2945,2945,2945,2945,1258
20250418,164200,339945525,2945,2945,2945,2945,0
20250418,164100,339945525,2945,2945,2945,2945,0
20250418,164000,339945525,2945,2945,2945,2945,0
20250418,163900,339945525,2945,2945,2945,2945,0
20250418,163800,339945525,2945,2945,2945,2945,0
20250418,163700,339945525,2945,2945,2945,2945,0
20250418,163600,339945525,2945,2945,2945,2945,0
20250418,163500,339945525,2945,2945,2945,2945,0
20250418,163400,339945525,2945,2945,2945,2945,0
20250418,163300,339945525,2945,2945,2945,2945,0
20250418,163200,339945525,2945,2945,2945,2945,0
20250418,163100,339945525,2945,2945,2945,2945,0
20250418,163000,339945525,2945,2945,2945,2945,0
20250418,162900,339945525,2945,2945,2945,2945,0
20250418,162800,339945525,2945,2945,2945,2945,0
20250418,162700,339945525,2945,2945,2945,2945,0
20250418,162600,339945525,2945,2945,2945,2945,0
20250418,162500,339945525,2945,2945,2945,2945,0
20250418,162400,339945525,2945,2945,2945,2945,0
20250418,162300,339945525,2945,2945,2945,2945,0
20250418,162200,339945525,2945,2945,2945,2945,0
20250418,162100,339945525,2945,2945,2945,2945,0
20250418,162000,339945525,2945,2945,2945,2945,0
20250418,161900,339945525,2945,2945,2945,2945,0
20250418,161800,339945525,2945,2945,2945,2945,0
20250418,161700,339945525,2945,2945,2945,2945,0
20250418,161600,339945525,2945,2945,2945,2945,0
20250418,161500,339945525,2945,2945,2945,2945,0
20250418,161400,339945525,2945,2945,2945,2945,0
20250418,161300,339945525,2945,2945,2945,2945,1258
20250418,161200,339945525,2945,2945,2945,2945,0
20250418,161100,339945525,2945,2945,2945,2945,0
20250418,161000,339945525,2945,2945,2945,2945,0
20250418,160900,339945525,2945,2945,2945,2945,0
20250418,160800,339945525,2945,2945,2945,2945,0
20250418,160700,339945525,2945,2945,2945,2945,0
20250418,160600,339945525,2945,2945,2945,2945,0
20250418,160500,339945525,2945,2945,2945,2945,0
20250418,160400,339945525,2945,2945,2945,2945,0
20250418,160300,339945525,2945,2945,2945,2945,0
20250418,160200,339945525,2945,2945,2945,2945,0
20250418,160100,339945525,2945,2945,2945,2945,0
20250418,160000,339945525,2945,2945,2945,2945,0
20250418,155900,339945525,2945,2945,2945,2945,0
20250418,155800,339945525,2945,2945,2945,2945,0
20250418,155700,339945525,2945,2945,2945,2945,0
20250418,155600,339945525,2945,2945,2945,2945,0
20250418,155500,339945525,2945,2945,2945,2945,0
20250418,155400,339945525,2945,2945,2945,2945,0
20250418,155300,339945525,2945,2945,2945,2945,0
20250418,155200,339945525,2945,2945,2945,2945,0
20250418,155100,339945525,2945,2945,2945,2945,0
20250418,155000,339945525,2945,2945,2945,2945,0
20250418,154900,339945525,2945,2945,2945,2945,0
20250418,154800,339945525,2945,2945,2945,2945,0
20250418,154700,339945525,2945,2945,2945,2945,0
20250418,154600,339945525,2945,2945,2945,2945,0
20250418,154500,339945525,2945,2945,2945,2945,0
20250418,154400,339945525,2945,2945,2945,2945,0
20250418,154300,339945525,2945,2945,2945,2945,1258
20250418,154200,339945525,2945,2945,2945,2945,0
20250418,154100,339945525,2945,2945,2945,2945,0
20250418,154000,339945525,2945,2945,2945,2945,0
20250418,153900,339945525,2945,2945,2945,2945,0
20250418,153800,339945525,2945,2945,2945,2945,0
20250418,153700,339945525,2945,2945,2945,2945,0
20250418,153600,339945525,2945,2945,2945,2945,0
20250418,153500,339945525,2945,2945,2945,2945,0
20250418,153400,339945525,2945,2945,2945,2945,0
20250418,153300,339945525,2945,2945,2945,2945,0
20250418,153200,339945525,2945,2945,2945,2945,0
20250418,153100,339945525,2945,2945,2945,2945,0
20250418,153000,339945525,2945,2945,2945,2945,1258
20250418,152900,336240715,2940,2940,2940,2940,0
20250418,152800,336240715,2940,2940,2940,2940,0
20250418,152700,336240715,2940,2940,2940,2940,0
20250418,152600,336240715,2940,2940,2940,2940,0
20250418,152500,336240715,2940,2940,2940,2940,0
20250418,152400,336240715,2940,2940,2940,2940,0
20250418,152300,336240715,2940,2940,2940,2940,0
20250418,152200,336240715,2940,2940,2940,2940,0
20250418,152100,336240715,2940,2940,2940,2940,0
20250418,152000,336240715,2940,2940,2940,2940,0
20250418,151900,336240715,2940,2940,2940,2940,0
20250418,151800,336240715,2940,2940,2940,2940,0
20250418,151700,336240715,2940,2940,2940,2940,1
20250418,151600,336237775,2930,2930,2930,2930,808
20250418,151500,333870335,2935,2935,2935,2935,540
20250418,151400,332285435,2935,2935,2935,2935,20
20250418,151300,332226735,2945,2945,2945,2945,0
20250418,151200,332226735,2945,2930,2945,2930,10
20250418,151100,332197420,2945,2945,2945,2945,1
20250418,151000,332194475,2940,2930,2940,2930,3
20250418,150900,332185675,2945,2930,2945,2930,4
20250418,150800,332173940,2945,2930,2945,2930,2
20250418,150700,332168065,2930,2945,2945,2930,223
20250418,150600,331514660,2950,2950,2950,2950,0
20250418,150500,331514660,2950,2945,2950,2945,205
20250418,150400,330910760,2945,2935,2950,2935,649
20250418,150300,328997710,2950,2935,2950,2935,1506
20250418,150200,324565290,2935,2925,2935,2925,358
20250418,150100,323516365,2930,2930,2930,2930,0
20250418,150000,323516365,2930,2930,2930,2930,0
20250418,145900,323516365,2930,2930,2930,2930,0
20250418,145800,323516365,2930,2930,2930,2930,0
20250418,145700,323516365,2930,2920,2930,2920,485
20250418,145600,322100155,2925,2930,2930,2925,2
20250418,145500,322094300,2940,2935,2940,2935,127
20250418,145400,321721550,2940,2940,2940,2940,165
20250418,145300,321236450,2955,2955,2955,2955,0
20250418,145200,321236450,2955,2940,2955,2940,201
20250418,145100,320645495,2955,2955,2955,2950,212
20250418,145000,320020040,2940,2935,2940,2935,260
20250418,144900,319255760,2935,2920,2935,2920,958
20250418,144800,316454780,2930,2930,2930,2930,10
20250418,144700,316425480,2930,2920,2930,2920,756
20250418,144600,314217950,2920,2920,2920,2920,0
20250418,144500,314217950,2920,2905,2920,2905,521
20250418,144400,312698275,2905,2905,2905,2905,1
20250418,144300,312695370,2910,2910,2910,2910,0
20250418,144200,312695370,2910,2910,2910,2910,0
20250418,144100,312695370,2910,2910,2910,2910,414
20250418,144000,311490630,2910,2910,2910,2910,0
20250418,143900,311490630,2910,2910,2910,2910,0
20250418,143800,311490630,2910,2910,2910,2910,0
20250418,143700,311490630,2910,2910,2910,2910,1
20250418,143600,311487720,2900,2905,2905,2900,1975
20250418,143500,305757645,2910,2910,2910,2910,100
20250418,143400,305466645,2910,2905,2910,2905,247
20250418,143300,304748110,2910,2910,2910,2910,0
20250418,143200,304748110,2910,2910,2910,2910,4
20250418,143100,304736470,2910,2910,2910,2910,0
20250418,143000,304736470,2910,2910,2910,2910,1253
20250418,142900,301090240,2910,2910,2910,2910,1
20250418,142800,301087330,2910,2910,2910,2910,520
20250418,142700,299574130,2910,2905,2910,2905,4
20250418,142600,299562495,2910,2910,2910,2910,0
20250418,142500,299562495,2910,2910,2910,2910,0
20250418,142400,299562495,2910,2910,2910,2910,2
20250418,142300,299556675,2905,2905,2905,2905,100
20250418,142200,299266175,2910,2910,2910,2910,36
20250418,142100,299161415,2905,2905,2905,2905,45
20250418,142000,299030690,2905,2905,2905,2905,450
20250418,141900,297723440,2905,2905,2905,2905,0
20250418,141800,297723440,2905,2905,2905,2905,0
20250418,141700,297723440,2905,2905,2905,2905,400
20250418,141600,296561440,2905,2905,2905,2905,1000
20250418,141500,293656440,2905,2905,2905,2905,0
20250418,141400,293656440,2905,2905,2905,2905,0
20250418,141300,293656440,2905,2905,2905,2905,0
20250418,141200,293656440,2905,2905,2905,2905,1
20250418,141100,293653535,2900,2900,2900,2900,5
20250418,141000,293639035,2900,2900,2900,2900,1
20250418,140900,293636135,2900,2900,2900,2900,6
20250418,140800,293618735,2900,2900,2900,2900,0
20250418,140700,293618735,2900,2900,2900,2900,37
20250418,140600,293511435,2900,2905,2905,2900,482
20250418,140500,292113630,2900,2900,2900,2900,369
20250418,140400,291043530,2900,2900,2900,2900,10
20250418,140300,291014530,2895,2895,2895,2895,0
20250418,140200,291014530,2895,2895,2895,2895,0
20250418,140100,291014530,2895,2900,2900,2895,358
20250418,140000,289978115,2895,2895,2895,2895,71
20250418,135900,289772570,2895,2900,2900,2895,401
20250418,135800,288611670,2905,2905,2905,2905,0
20250418,135700,288611670,2905,2905,2905,2905,3
20250418,135600,288602955,2905,2905,2905,2905,2
20250418,135500,288597145,2905,2905,2905,2905,0
20250418,135400,288597145,2905,2905,2905,2905,0
20250418,135300,288597145,2905,2905,2905,2905,0
20250418,135200,288597145,2905,2905,2905,2905,0
20250418,135100,288597145,2905,2905,2905,2905,1
20250418,135000,288594240,2885,2885,2885,2885,0
20250418,134900,288594240,2885,2885,2885,2885,1
20250418,134800,288591355,2905,2905,2905,2905,0
20250418,134700,288591355,2905,2905,2905,2905,15
20250418,134600,288547780,2905,2905,2905,2905,0
20250418,134500,288547780,2905,2905,2905,2905,0
20250418,134400,288547780,2905,2900,2905,2900,178
20250418,134300,288030940,2905,2900,2905,2900,815
20250418,134200,285664005,2900,2900,2900,2900,0
20250418,134100,285664005,2900,2900,2900,2900,0
20250418,134000,285664005,2900,2900,2900,2900,70
20250418,133900,285461005,2900,2895,2900,2895,1296
20250418,133800,281709080,2895,2895,2895,2895,0
20250418,133700,281709080,2895,2895,2895,2895,0
20250418,133600,281709080,2895,2895,2895,2895,0
20250418,133500,281709080,2895,2895,2895,2895,0
20250418,133400,281709080,2895,2895,2895,2895,27
20250418,133300,281630915,2885,2885,2885,2885,1
20250418,133200,281628030,2895,2895,2895,2895,0
20250418,133100,281628030,2895,2895,2895,2895,0
20250418,133000,281628030,2895,2895,2895,2895,100
20250418,132900,281338530,2890,2890,2890,2890,0
20250418,132800,281338530,2890,2890,2890,2890,100
20250418,132700,281049530,2890,2890,2890,2890,220
20250418,132600,280413730,2885,2885,2885,2885,50
20250418,132500,280269480,2895,2895,2895,2895,1
20250418,132400,280266585,2890,2890,2890,2890,0
20250418,132300,280266585,2890,2885,2890,2885,190
20250418,132200,279718410,2885,2885,2885,2885,15
20250418,132100,279675135,2890,2890,2890,2890,0
20250418,132000,279675135,2890,2890,2890,2890,0
20250418,131900,279675135,2890,2890,2890,2890,0
20250418,131800,279675135,2890,2890,2890,2890,0
20250418,131700,279675135,2890,2890,2890,2890,0
20250418,131600,279675135,2890,2890,2890,2890,0
20250418,131500,279675135,2890,2890,2890,2890,1
20250418,131400,279672245,2875,2875,2875,2875,0
20250418,131300,279672245,2875,2875,2875,2875,0
20250418,131200,279672245,2875,2875,2875,2875,0
20250418,131100,279672245,2875,2875,2875,2875,0
20250418,131000,279672245,2875,2880,2885,2875,425
20250418,130900,278450170,2875,2880,2880,2875,60
20250418,130800,278277470,2885,2885,2885,2885,0
20250418,130700,278277470,2885,2885,2885,2885,0
20250418,130600,278277470,2885,2890,2890,2885,318
20250418,130500,277359950,2890,2890,2890,2890,0
20250418,130400,277359950,2890,2890,2890,2890,0
20250418,130300,277359950,2890,2890,2890,2890,0
20250418,130200,277359950,2890,2890,2890,2890,111
20250418,130100,277039160,2890,2890,2890,2890,0
20250418,130000,277039160,2890,2890,2890,2890,0
20250418,125900,277039160,2890,2890,2890,2890,0
20250418,125800,277039160,2890,2890,2890,2890,1
20250418,125700,277036270,2875,2875,2875,2875,5
20250418,125600,277021895,2880,2880,2880,2880,0
20250418,125500,277021895,2880,2880,2880,2880,1
20250418,125400,277019015,2890,2890,2890,2890,5
20250418,125300,277004565,2900,2900,2900,2900,0
20250418,125200,277004565,2900,2900,2900,2900,0
20250418,125100,277004565,2900,2900,2900,2900,0
20250418,125000,277004565,2900,2900,2900,2900,0
20250418,124900,277004565,2900,2885,2900,2885,102
20250418,124800,276710280,2900,2900,2900,2900,0
20250418,124700,276710280,2900,2900,2900,2900,0
20250418,124600,276710280,2900,2890,2900,2890,227
20250418,124500,276054240,2890,2890,2890,2890,74
20250418,124400,275840380,2890,2890,2890,2890,0
20250418,124300,275840380,2890,2890,2890,2890,62
20250418,124200,275661200,2890,2900,2900,2890,330
20250418,124100,274707000,2900,2885,2900,2885,2
20250418,124000,274701215,2885,2895,2900,2885,9
20250418,123900,274675210,2895,2895,2895,2895,1
20250418,123800,274672315,2885,2885,2885,2885,1
20250418,123700,274669430,2895,2895,2895,2895,1
20250418,123600,274666535,2885,2885,2885,2885,0
20250418,123500,274666535,2885,2895,2895,2885,26
20250418,123400,274591275,2895,2895,2900,2895,34
20250418,123300,274492840,2885,2885,2885,2885,0
20250418,123200,274492840,2885,2885,2885,2885,150
20250418,123100,274060090,2890,2885,2890,2885,2
20250418,123000,274054315,2895,2895,2895,2895,1
20250418,122900,274051420,2875,2875,2875,2875,1
20250418,122800,274048545,2900,2900,2900,2900,0
20250418,122700,274048545,2900,2885,2900,2885,14
20250418,122600,274008140,2885,2885,2885,2885,151
20250418,122500,273572505,2875,2875,2875,2875,0
20250418,122400,273572505,2875,2875,2875,2875,0
20250418,122300,273572505,2875,2875,2875,2875,0
20250418,122200,273572505,2875,2875,2875,2875,0
20250418,122100,273572505,2875,2875,2875,2875,2
20250418,122000,273566755,2880,2880,2880,2880,0
20250418,121900,273566755,2880,2880,2880,2880,0
20250418,121800,273566755,2880,2880,2880,2880,152
20250418,121700,273128995,2875,2875,2875,2875,0
20250418,121600,273128995,2875,2875,2875,2875,140
20250418,121500,272726495,2875,2875,2875,2875,120
20250418,121400,272381495,2885,2885,2885,2885,2
20250418,121300,272375725,2885,2885,2885,2885,104
20250418,121200,272075685,2885,2885,2885,2885,0
20250418,121100,272075685,2885,2880,2885,2880,4
20250418,121000,272064160,2870,2870,2870,2870,24
20250418,120900,271995280,2885,2885,2885,2885,0
20250418,120800,271995280,2885,2885,2885,2885,0
20250418,120700,271995280,2885,2885,2885,2885,0
20250418,120600,271995280,2885,2885,2885,2885,200
20250418,120500,271418280,2890,2890,2890,2890,0
20250418,120400,271418280,2890,2885,2890,2885,500
20250418,120300,269974700,2890,2890,2890,2890,0
20250418,120200,269974700,2890,2890,2890,2890,0
20250418,120100,269974700,2890,2890,2890,2890,0
20250418,120000,269974700,2890,2890,2890,2890,0
20250418,115900,269974700,2890,2890,2890,2890,0
20250418,115800,269974700,2890,2875,2890,2875,160
20250418,115700,269514685,2875,2875,2875,2875,0
20250418,115600,269514685,2875,2875,2875,2875,0
20250418,115500,269514685,2875,2875,2875,2875,0
20250418,115400,269514685,2875,2875,2875,2875,1
20250418,115300,269511810,2860,2865,2865,2860,35
20250418,115200,269411565,2875,2875,2875,2875,0
20250418,115100,269411565,2875,2875,2875,2875,0
20250418,115000,269411565,2875,2875,2875,2875,1
20250418,114900,269408690,2875,2870,2875,2865,417
20250418,114800,268211795,2870,2870,2870,2870,206
20250418,114700,267620575,2875,2875,2875,2875,0
20250418,114600,267620575,2875,2875,2875,2875,0
20250418,114500,267620575,2875,2875,2875,2875,0
20250418,114400,267620575,2875,2875,2875,2875,5
20250418,114300,267606200,2870,2870,2870,2870,100
20250418,114200,267319200,2875,2875,2875,2875,0
20250418,114100,267319200,2875,2875,2875,2875,50
20250418,114000,267175450,2875,2875,2875,2875,788
20250418,113900,264909950,2875,2875,2875,2875,16
20250418,113800,264863950,2900,2900,2900,2900,0
20250418,113700,264863950,2900,2900,2900,2900,0
20250418,113600,264863950,2900,2900,2900,2900,0
20250418,113500,264863950,2900,2900,2900,2900,1
20250418,113400,264861050,2895,2895,2895,2895,200
20250418,113300,264282050,2895,2895,2895,2895,0
20250418,113200,264282050,2895,2895,2895,2895,0
20250418,113100,264282050,2895,2875,2895,2875,2
20250418,113000,264276280,2905,2905,2905,2905,0
20250418,112900,264276280,2905,2905,2905,2905,0
20250418,112800,264276280,2905,2905,2905,2905,0
20250418,112700,264276280,2905,2905,2905,2905,0
20250418,112600,264276280,2905,2905,2905,2905,0
20250418,112500,264276280,2905,2905,2905,2905,0
20250418,112400,264276280,2905,2905,2905,2905,0
20250418,112300,264276280,2905,2905,2905,2905,0
20250418,112200,264276280,2905,2905,2905,2905,0
20250418,112100,264276280,2905,2905,2905,2905,0
20250418,112000,264276280,2905,2905,2905,2905,0
20250418,111900,264276280,2905,2905,2905,2905,0
20250418,111800,264276280,2905,2905,2905,2905,0
20250418,111700,264276280,2905,2905,2905,2905,0
20250418,111600,264276280,2905,2905,2905,2905,0
20250418,111500,264276280,2905,2905,2905,2905,0
20250418,111400,264276280,2905,2905,2905,2905,0
20250418,111300,264276280,2905,2905,2905,2905,0
20250418,111200,264276280,2905,2905,2905,2905,0
20250418,111100,264276280,2905,2905,2905,2905,0
20250418,111000,264276280,2905,2905,2905,2905,0
20250418,110900,264276280,2905,2905,2905,2905,0
20250418,110800,264276280,2905,2905,2905,2905,1
20250418,110700,264273375,2910,2910,2910,2910,0
20250418,110600,264273375,2910,2905,2910,2905,859
20250418,110500,261777975,2905,2905,2905,2905,0
20250418,110400,261777975,2905,2905,2905,2905,0
20250418,110300,261777975,2905,2905,2905,2905,0
20250418,110200,261777975,2905,2905,2905,2905,0
20250418,110100,261777975,2905,2890,2905,2890,2222
20250418,110000,255329690,2905,2905,2905,2905,0
20250418,105900,255329690,2905,2905,2905,2905,1
20250418,105800,255326785,2880,2880,2880,2880,8
20250418,105700,255303745,2910,2895,2910,2890,53
20250418,105600,255150410,2915,2890,2915,2890,160
20250418,105500,254686230,2885,2880,2885,2880,598
20250418,105400,252962510,2875,2875,2875,2875,0
20250418,105300,252962510,2875,2870,2875,2870,500
20250418,105200,251525015,2860,2860,2860,2860,0
20250418,105100,251525015,2860,2860,2860,2860,2
20250418,105000,251519295,2875,2875,2875,2875,1
20250418,104900,251516420,2855,2855,2855,2855,0
20250418,104800,251516420,2855,2855,2855,2855,0
20250418,104700,251516420,2855,2855,2855,2855,0
20250418,104600,251516420,2855,2855,2855,2855,34
20250418,104500,251419350,2880,2880,2880,2880,0
20250418,104400,251419350,2880,2880,2880,2880,0
20250418,104300,251419350,2880,2860,2880,2860,26
20250418,104200,251344910,2860,2860,2860,2860,12
20250418,104100,251310590,2855,2855,2855,2855,20
20250418,104000,251253490,2855,2855,2855,2855,0
20250418,103900,251253490,2855,2855,2855,2855,94
20250418,103800,250985120,2855,2875,2875,2855,101
20250418,103700,250696745,2870,2870,2870,2870,200
20250418,103600,250122745,2870,2860,2870,2860,81
20250418,103500,249891075,2870,2870,2870,2870,0
20250418,103400,249891075,2870,2870,2870,2870,0
20250418,103300,249891075,2870,2865,2870,2865,500
20250418,103200,248456600,2865,2865,2865,2865,0
20250418,103100,248456600,2865,2865,2865,2845,49
20250418,103000,248316975,2870,2870,2870,2870,0
20250418,102900,248316975,2870,2870,2870,2870,0
20250418,102800,248316975,2870,2870,2870,2870,0
20250418,102700,248316975,2870,2860,2870,2855,2177
20250418,102600,242098745,2870,2870,2870,2870,150
20250418,102500,241668245,2860,2860,2860,2860,0
20250418,102400,241668245,2860,2860,2860,2860,0
20250418,102300,241668245,2860,2870,2870,2860,641
20250418,102200,239834975,2860,2860,2860,2860,1000
20250418,102100,236974975,2870,2870,2870,2870,1
20250418,102000,236972105,2860,2860,2860,2860,0
20250418,101900,236972105,2860,2860,2860,2860,642
20250418,101800,235135985,2875,2865,2875,2865,447
20250418,101700,233855310,2865,2865,2865,2865,176
20250418,101600,233351070,2865,2870,2885,2865,943
20250418,101500,230645265,2905,2870,2905,2870,581
20250418,101400,228977360,2865,2865,2865,2865,0
20250418,101300,228977360,2865,2865,2865,2865,17
20250418,101200,228928655,2865,2865,2865,2855,102
20250418,101100,228636495,2865,2865,2865,2865,0
20250418,101000,228636495,2865,2865,2865,2865,0
20250418,100900,228636495,2865,2855,2865,2855,6
20250418,100800,228619355,2840,2840,2840,2840,111
20250418,100700,228304115,2860,2855,2860,2855,735
20250418,100600,226202195,2855,2840,2855,2840,8326
20250418,100500,202531320,2850,2855,2860,2850,4249
20250418,100400,190410420,2850,2855,2860,2850,3963
20250418,100300,179094865,2860,2865,2865,2860,1602
20250418,100200,174510675,2870,2870,2870,2870,694
20250418,100100,172518895,2895,2880,2912,2880,3106
20250418,100000,163517500,2880,2880,2880,2880,1
20250418,095900,163514620,2870,2880,2880,2870,101
20250418,095800,163223750,2885,2890,2895,2865,3877
20250418,095700,152042735,2890,2890,2890,2890,1692
20250418,095600,147152855,2900,2895,2905,2895,1711
20250418,095500,142188450,2885,2870,2910,2870,3065
20250418,095400,133342090,2860,2845,2860,2845,1758
20250418,095300,128327200,2845,2855,2855,2845,333
20250418,095200,127377595,2840,2840,2840,2840,198
20250418,095100,126815275,2840,2840,2840,2835,1253
20250418,095000,123257340,2840,2840,2840,2840,101
20250418,094900,122970500,2850,2845,2850,2845,472
20250418,094800,121625905,2835,2830,2835,2830,441
20250418,094700,120376520,2835,2840,2840,2835,2021
20250418,094600,114646365,2835,2835,2835,2835,0
20250418,094500,114646365,2835,2835,2835,2835,1137
20250418,094400,111422970,2835,2820,2835,2815,687
20250418,094300,109488375,2840,2820,2840,2820,199
20250418,094200,108927175,2840,2840,2840,2840,0
20250418,094100,108927175,2840,2840,2840,2840,242
20250418,094000,108239895,2830,2820,2830,2820,1253
20250418,093900,104699225,2820,2815,2830,2815,418
20250418,093800,103522505,2810,2845,2845,2810,3313
20250418,093700,94190450,2870,2835,2870,2835,1977
20250418,093600,88559345,2845,2845,2845,2845,1
20250418,093500,88556500,2840,2835,2840,2835,639
20250418,093400,86742835,2830,2825,2830,2825,70
20250418,093300,86544835,2820,2820,2820,2820,0
20250418,093200,86544835,2820,2820,2820,2820,0
20250418,093100,86544835,2820,2820,2820,2820,324
20250418,093000,85631155,2820,2820,2820,2820,1201
20250418,092900,82244335,2845,2850,2850,2845,11
20250418,092800,82213035,2830,2820,2830,2820,417
20250418,092700,81033815,2820,2820,2820,2815,2158
20250418,092600,74955265,2815,2820,2820,2815,21
20250418,092500,74896050,2820,2825,2825,2820,194
20250418,092400,74348545,2835,2830,2835,2830,420
20250418,092300,73159940,2835,2840,2840,2835,793
20250418,092200,70911340,2845,2845,2845,2845,1040
20250418,092100,67952540,2860,2860,2860,2860,610
20250418,092000,66207940,2860,2865,2865,2845,556
20250418,091900,64618925,2855,2865,2865,2850,2621
20250418,091800,57129530,2890,2890,2890,2890,0
20250418,091700,57129530,2890,2895,2895,2890,3
20250418,091600,57120855,2880,2885,2910,2880,327
20250418,091500,56178935,2870,2865,2870,2865,906
20250418,091400,53583125,2870,2870,2870,2870,2
20250418,091300,53577385,2870,2860,2870,2855,1092
20250418,091200,50455385,2855,2850,2855,2850,554
20250418,091100,48873740,2860,2860,2860,2860,500
20250418,091000,47443740,2845,2870,2870,2845,26
20250418,090900,47369670,2850,2835,2850,2835,897
20250418,090800,44821345,2835,2830,2835,2830,33
20250418,090700,44727945,2820,2850,2850,2820,2117
20250418,090600,38749470,2820,2835,2835,2820,1130
20250418,090500,35556620,2835,2840,2840,2835,450
20250418,090400,34280820,2845,2890,2890,2845,3461
20250418,090300,24403895,2865,2890,2890,2865,2673
20250418,090200,16683250,2890,2890,2890,2880,1180
20250418,090100,13283550,2920,2920,2920,2920,1
20250418,090000,13280630,2885,2905,2905,2885,4583
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184300 339945525 2945 2945 2945 2945 1258
3 20250418 184200 339945525 2945 2945 2945 2945 0
4 20250418 184100 339945525 2945 2945 2945 2945 0
5 20250418 184000 339945525 2945 2945 2945 2945 0
6 20250418 183900 339945525 2945 2945 2945 2945 0
7 20250418 183800 339945525 2945 2945 2945 2945 0
8 20250418 183700 339945525 2945 2945 2945 2945 0
9 20250418 183600 339945525 2945 2945 2945 2945 0
10 20250418 183500 339945525 2945 2945 2945 2945 0
11 20250418 183400 339945525 2945 2945 2945 2945 0
12 20250418 183300 339945525 2945 2945 2945 2945 0
13 20250418 183200 339945525 2945 2945 2945 2945 0
14 20250418 183100 339945525 2945 2945 2945 2945 0
15 20250418 183000 339945525 2945 2945 2945 2945 0
16 20250418 182900 339945525 2945 2945 2945 2945 0
17 20250418 182800 339945525 2945 2945 2945 2945 0
18 20250418 182700 339945525 2945 2945 2945 2945 0
19 20250418 182600 339945525 2945 2945 2945 2945 0
20 20250418 182500 339945525 2945 2945 2945 2945 0
21 20250418 182400 339945525 2945 2945 2945 2945 0
22 20250418 182300 339945525 2945 2945 2945 2945 0
23 20250418 182200 339945525 2945 2945 2945 2945 0
24 20250418 182100 339945525 2945 2945 2945 2945 0
25 20250418 182000 339945525 2945 2945 2945 2945 0
26 20250418 181900 339945525 2945 2945 2945 2945 0
27 20250418 181800 339945525 2945 2945 2945 2945 0
28 20250418 181700 339945525 2945 2945 2945 2945 0
29 20250418 181600 339945525 2945 2945 2945 2945 0
30 20250418 181500 339945525 2945 2945 2945 2945 0
31 20250418 181400 339945525 2945 2945 2945 2945 0
32 20250418 181300 339945525 2945 2945 2945 2945 1258
33 20250418 181200 339945525 2945 2945 2945 2945 0
34 20250418 181100 339945525 2945 2945 2945 2945 0
35 20250418 181000 339945525 2945 2945 2945 2945 0
36 20250418 180900 339945525 2945 2945 2945 2945 0
37 20250418 180800 339945525 2945 2945 2945 2945 0
38 20250418 180700 339945525 2945 2945 2945 2945 0
39 20250418 180600 339945525 2945 2945 2945 2945 0
40 20250418 180500 339945525 2945 2945 2945 2945 0
41 20250418 180400 339945525 2945 2945 2945 2945 0
42 20250418 180300 339945525 2945 2945 2945 2945 0
43 20250418 180200 339945525 2945 2945 2945 2945 0
44 20250418 180100 339945525 2945 2945 2945 2945 0
45 20250418 180000 339945525 2945 2945 2945 2945 0
46 20250418 175900 339945525 2945 2945 2945 2945 0
47 20250418 175800 339945525 2945 2945 2945 2945 0
48 20250418 175700 339945525 2945 2945 2945 2945 0
49 20250418 175600 339945525 2945 2945 2945 2945 0
50 20250418 175500 339945525 2945 2945 2945 2945 0
51 20250418 175400 339945525 2945 2945 2945 2945 0
52 20250418 175300 339945525 2945 2945 2945 2945 0
53 20250418 175200 339945525 2945 2945 2945 2945 0
54 20250418 175100 339945525 2945 2945 2945 2945 0
55 20250418 175000 339945525 2945 2945 2945 2945 0
56 20250418 174900 339945525 2945 2945 2945 2945 0
57 20250418 174800 339945525 2945 2945 2945 2945 0
58 20250418 174700 339945525 2945 2945 2945 2945 0
59 20250418 174600 339945525 2945 2945 2945 2945 0
60 20250418 174500 339945525 2945 2945 2945 2945 0
61 20250418 174400 339945525 2945 2945 2945 2945 0
62 20250418 174300 339945525 2945 2945 2945 2945 1258
63 20250418 174200 339945525 2945 2945 2945 2945 0
64 20250418 174100 339945525 2945 2945 2945 2945 0
65 20250418 174000 339945525 2945 2945 2945 2945 0
66 20250418 173900 339945525 2945 2945 2945 2945 0
67 20250418 173800 339945525 2945 2945 2945 2945 0
68 20250418 173700 339945525 2945 2945 2945 2945 0
69 20250418 173600 339945525 2945 2945 2945 2945 0
70 20250418 173500 339945525 2945 2945 2945 2945 0
71 20250418 173400 339945525 2945 2945 2945 2945 0
72 20250418 173300 339945525 2945 2945 2945 2945 0
73 20250418 173200 339945525 2945 2945 2945 2945 0
74 20250418 173100 339945525 2945 2945 2945 2945 0
75 20250418 173000 339945525 2945 2945 2945 2945 0
76 20250418 172900 339945525 2945 2945 2945 2945 0
77 20250418 172800 339945525 2945 2945 2945 2945 0
78 20250418 172700 339945525 2945 2945 2945 2945 0
79 20250418 172600 339945525 2945 2945 2945 2945 0
80 20250418 172500 339945525 2945 2945 2945 2945 0
81 20250418 172400 339945525 2945 2945 2945 2945 0
82 20250418 172300 339945525 2945 2945 2945 2945 0
83 20250418 172200 339945525 2945 2945 2945 2945 0
84 20250418 172100 339945525 2945 2945 2945 2945 0
85 20250418 172000 339945525 2945 2945 2945 2945 0
86 20250418 171900 339945525 2945 2945 2945 2945 0
87 20250418 171800 339945525 2945 2945 2945 2945 0
88 20250418 171700 339945525 2945 2945 2945 2945 0
89 20250418 171600 339945525 2945 2945 2945 2945 0
90 20250418 171500 339945525 2945 2945 2945 2945 0
91 20250418 171400 339945525 2945 2945 2945 2945 0
92 20250418 171300 339945525 2945 2945 2945 2945 1258
93 20250418 171200 339945525 2945 2945 2945 2945 0
94 20250418 171100 339945525 2945 2945 2945 2945 0
95 20250418 171000 339945525 2945 2945 2945 2945 0
96 20250418 170900 339945525 2945 2945 2945 2945 0
97 20250418 170800 339945525 2945 2945 2945 2945 0
98 20250418 170700 339945525 2945 2945 2945 2945 0
99 20250418 170600 339945525 2945 2945 2945 2945 0
100 20250418 170500 339945525 2945 2945 2945 2945 0
101 20250418 170400 339945525 2945 2945 2945 2945 0
102 20250418 170300 339945525 2945 2945 2945 2945 0
103 20250418 170200 339945525 2945 2945 2945 2945 0
104 20250418 170100 339945525 2945 2945 2945 2945 0
105 20250418 170000 339945525 2945 2945 2945 2945 0
106 20250418 165900 339945525 2945 2945 2945 2945 0
107 20250418 165800 339945525 2945 2945 2945 2945 0
108 20250418 165700 339945525 2945 2945 2945 2945 0
109 20250418 165600 339945525 2945 2945 2945 2945 0
110 20250418 165500 339945525 2945 2945 2945 2945 0
111 20250418 165400 339945525 2945 2945 2945 2945 0
112 20250418 165300 339945525 2945 2945 2945 2945 0
113 20250418 165200 339945525 2945 2945 2945 2945 0
114 20250418 165100 339945525 2945 2945 2945 2945 0
115 20250418 165000 339945525 2945 2945 2945 2945 0
116 20250418 164900 339945525 2945 2945 2945 2945 0
117 20250418 164800 339945525 2945 2945 2945 2945 0
118 20250418 164700 339945525 2945 2945 2945 2945 0
119 20250418 164600 339945525 2945 2945 2945 2945 0
120 20250418 164500 339945525 2945 2945 2945 2945 0
121 20250418 164400 339945525 2945 2945 2945 2945 0
122 20250418 164300 339945525 2945 2945 2945 2945 1258
123 20250418 164200 339945525 2945 2945 2945 2945 0
124 20250418 164100 339945525 2945 2945 2945 2945 0
125 20250418 164000 339945525 2945 2945 2945 2945 0
126 20250418 163900 339945525 2945 2945 2945 2945 0
127 20250418 163800 339945525 2945 2945 2945 2945 0
128 20250418 163700 339945525 2945 2945 2945 2945 0
129 20250418 163600 339945525 2945 2945 2945 2945 0
130 20250418 163500 339945525 2945 2945 2945 2945 0
131 20250418 163400 339945525 2945 2945 2945 2945 0
132 20250418 163300 339945525 2945 2945 2945 2945 0
133 20250418 163200 339945525 2945 2945 2945 2945 0
134 20250418 163100 339945525 2945 2945 2945 2945 0
135 20250418 163000 339945525 2945 2945 2945 2945 0
136 20250418 162900 339945525 2945 2945 2945 2945 0
137 20250418 162800 339945525 2945 2945 2945 2945 0
138 20250418 162700 339945525 2945 2945 2945 2945 0
139 20250418 162600 339945525 2945 2945 2945 2945 0
140 20250418 162500 339945525 2945 2945 2945 2945 0
141 20250418 162400 339945525 2945 2945 2945 2945 0
142 20250418 162300 339945525 2945 2945 2945 2945 0
143 20250418 162200 339945525 2945 2945 2945 2945 0
144 20250418 162100 339945525 2945 2945 2945 2945 0
145 20250418 162000 339945525 2945 2945 2945 2945 0
146 20250418 161900 339945525 2945 2945 2945 2945 0
147 20250418 161800 339945525 2945 2945 2945 2945 0
148 20250418 161700 339945525 2945 2945 2945 2945 0
149 20250418 161600 339945525 2945 2945 2945 2945 0
150 20250418 161500 339945525 2945 2945 2945 2945 0
151 20250418 161400 339945525 2945 2945 2945 2945 0
152 20250418 161300 339945525 2945 2945 2945 2945 1258
153 20250418 161200 339945525 2945 2945 2945 2945 0
154 20250418 161100 339945525 2945 2945 2945 2945 0
155 20250418 161000 339945525 2945 2945 2945 2945 0
156 20250418 160900 339945525 2945 2945 2945 2945 0
157 20250418 160800 339945525 2945 2945 2945 2945 0
158 20250418 160700 339945525 2945 2945 2945 2945 0
159 20250418 160600 339945525 2945 2945 2945 2945 0
160 20250418 160500 339945525 2945 2945 2945 2945 0
161 20250418 160400 339945525 2945 2945 2945 2945 0
162 20250418 160300 339945525 2945 2945 2945 2945 0
163 20250418 160200 339945525 2945 2945 2945 2945 0
164 20250418 160100 339945525 2945 2945 2945 2945 0
165 20250418 160000 339945525 2945 2945 2945 2945 0
166 20250418 155900 339945525 2945 2945 2945 2945 0
167 20250418 155800 339945525 2945 2945 2945 2945 0
168 20250418 155700 339945525 2945 2945 2945 2945 0
169 20250418 155600 339945525 2945 2945 2945 2945 0
170 20250418 155500 339945525 2945 2945 2945 2945 0
171 20250418 155400 339945525 2945 2945 2945 2945 0
172 20250418 155300 339945525 2945 2945 2945 2945 0
173 20250418 155200 339945525 2945 2945 2945 2945 0
174 20250418 155100 339945525 2945 2945 2945 2945 0
175 20250418 155000 339945525 2945 2945 2945 2945 0
176 20250418 154900 339945525 2945 2945 2945 2945 0
177 20250418 154800 339945525 2945 2945 2945 2945 0
178 20250418 154700 339945525 2945 2945 2945 2945 0
179 20250418 154600 339945525 2945 2945 2945 2945 0
180 20250418 154500 339945525 2945 2945 2945 2945 0
181 20250418 154400 339945525 2945 2945 2945 2945 0
182 20250418 154300 339945525 2945 2945 2945 2945 1258
183 20250418 154200 339945525 2945 2945 2945 2945 0
184 20250418 154100 339945525 2945 2945 2945 2945 0
185 20250418 154000 339945525 2945 2945 2945 2945 0
186 20250418 153900 339945525 2945 2945 2945 2945 0
187 20250418 153800 339945525 2945 2945 2945 2945 0
188 20250418 153700 339945525 2945 2945 2945 2945 0
189 20250418 153600 339945525 2945 2945 2945 2945 0
190 20250418 153500 339945525 2945 2945 2945 2945 0
191 20250418 153400 339945525 2945 2945 2945 2945 0
192 20250418 153300 339945525 2945 2945 2945 2945 0
193 20250418 153200 339945525 2945 2945 2945 2945 0
194 20250418 153100 339945525 2945 2945 2945 2945 0
195 20250418 153000 339945525 2945 2945 2945 2945 1258
196 20250418 152900 336240715 2940 2940 2940 2940 0
197 20250418 152800 336240715 2940 2940 2940 2940 0
198 20250418 152700 336240715 2940 2940 2940 2940 0
199 20250418 152600 336240715 2940 2940 2940 2940 0
200 20250418 152500 336240715 2940 2940 2940 2940 0
201 20250418 152400 336240715 2940 2940 2940 2940 0
202 20250418 152300 336240715 2940 2940 2940 2940 0
203 20250418 152200 336240715 2940 2940 2940 2940 0
204 20250418 152100 336240715 2940 2940 2940 2940 0
205 20250418 152000 336240715 2940 2940 2940 2940 0
206 20250418 151900 336240715 2940 2940 2940 2940 0
207 20250418 151800 336240715 2940 2940 2940 2940 0
208 20250418 151700 336240715 2940 2940 2940 2940 1
209 20250418 151600 336237775 2930 2930 2930 2930 808
210 20250418 151500 333870335 2935 2935 2935 2935 540
211 20250418 151400 332285435 2935 2935 2935 2935 20
212 20250418 151300 332226735 2945 2945 2945 2945 0
213 20250418 151200 332226735 2945 2930 2945 2930 10
214 20250418 151100 332197420 2945 2945 2945 2945 1
215 20250418 151000 332194475 2940 2930 2940 2930 3
216 20250418 150900 332185675 2945 2930 2945 2930 4
217 20250418 150800 332173940 2945 2930 2945 2930 2
218 20250418 150700 332168065 2930 2945 2945 2930 223
219 20250418 150600 331514660 2950 2950 2950 2950 0
220 20250418 150500 331514660 2950 2945 2950 2945 205
221 20250418 150400 330910760 2945 2935 2950 2935 649
222 20250418 150300 328997710 2950 2935 2950 2935 1506
223 20250418 150200 324565290 2935 2925 2935 2925 358
224 20250418 150100 323516365 2930 2930 2930 2930 0
225 20250418 150000 323516365 2930 2930 2930 2930 0
226 20250418 145900 323516365 2930 2930 2930 2930 0
227 20250418 145800 323516365 2930 2930 2930 2930 0
228 20250418 145700 323516365 2930 2920 2930 2920 485
229 20250418 145600 322100155 2925 2930 2930 2925 2
230 20250418 145500 322094300 2940 2935 2940 2935 127
231 20250418 145400 321721550 2940 2940 2940 2940 165
232 20250418 145300 321236450 2955 2955 2955 2955 0
233 20250418 145200 321236450 2955 2940 2955 2940 201
234 20250418 145100 320645495 2955 2955 2955 2950 212
235 20250418 145000 320020040 2940 2935 2940 2935 260
236 20250418 144900 319255760 2935 2920 2935 2920 958
237 20250418 144800 316454780 2930 2930 2930 2930 10
238 20250418 144700 316425480 2930 2920 2930 2920 756
239 20250418 144600 314217950 2920 2920 2920 2920 0
240 20250418 144500 314217950 2920 2905 2920 2905 521
241 20250418 144400 312698275 2905 2905 2905 2905 1
242 20250418 144300 312695370 2910 2910 2910 2910 0
243 20250418 144200 312695370 2910 2910 2910 2910 0
244 20250418 144100 312695370 2910 2910 2910 2910 414
245 20250418 144000 311490630 2910 2910 2910 2910 0
246 20250418 143900 311490630 2910 2910 2910 2910 0
247 20250418 143800 311490630 2910 2910 2910 2910 0
248 20250418 143700 311490630 2910 2910 2910 2910 1
249 20250418 143600 311487720 2900 2905 2905 2900 1975
250 20250418 143500 305757645 2910 2910 2910 2910 100
251 20250418 143400 305466645 2910 2905 2910 2905 247
252 20250418 143300 304748110 2910 2910 2910 2910 0
253 20250418 143200 304748110 2910 2910 2910 2910 4
254 20250418 143100 304736470 2910 2910 2910 2910 0
255 20250418 143000 304736470 2910 2910 2910 2910 1253
256 20250418 142900 301090240 2910 2910 2910 2910 1
257 20250418 142800 301087330 2910 2910 2910 2910 520
258 20250418 142700 299574130 2910 2905 2910 2905 4
259 20250418 142600 299562495 2910 2910 2910 2910 0
260 20250418 142500 299562495 2910 2910 2910 2910 0
261 20250418 142400 299562495 2910 2910 2910 2910 2
262 20250418 142300 299556675 2905 2905 2905 2905 100
263 20250418 142200 299266175 2910 2910 2910 2910 36
264 20250418 142100 299161415 2905 2905 2905 2905 45
265 20250418 142000 299030690 2905 2905 2905 2905 450
266 20250418 141900 297723440 2905 2905 2905 2905 0
267 20250418 141800 297723440 2905 2905 2905 2905 0
268 20250418 141700 297723440 2905 2905 2905 2905 400
269 20250418 141600 296561440 2905 2905 2905 2905 1000
270 20250418 141500 293656440 2905 2905 2905 2905 0
271 20250418 141400 293656440 2905 2905 2905 2905 0
272 20250418 141300 293656440 2905 2905 2905 2905 0
273 20250418 141200 293656440 2905 2905 2905 2905 1
274 20250418 141100 293653535 2900 2900 2900 2900 5
275 20250418 141000 293639035 2900 2900 2900 2900 1
276 20250418 140900 293636135 2900 2900 2900 2900 6
277 20250418 140800 293618735 2900 2900 2900 2900 0
278 20250418 140700 293618735 2900 2900 2900 2900 37
279 20250418 140600 293511435 2900 2905 2905 2900 482
280 20250418 140500 292113630 2900 2900 2900 2900 369
281 20250418 140400 291043530 2900 2900 2900 2900 10
282 20250418 140300 291014530 2895 2895 2895 2895 0
283 20250418 140200 291014530 2895 2895 2895 2895 0
284 20250418 140100 291014530 2895 2900 2900 2895 358
285 20250418 140000 289978115 2895 2895 2895 2895 71
286 20250418 135900 289772570 2895 2900 2900 2895 401
287 20250418 135800 288611670 2905 2905 2905 2905 0
288 20250418 135700 288611670 2905 2905 2905 2905 3
289 20250418 135600 288602955 2905 2905 2905 2905 2
290 20250418 135500 288597145 2905 2905 2905 2905 0
291 20250418 135400 288597145 2905 2905 2905 2905 0
292 20250418 135300 288597145 2905 2905 2905 2905 0
293 20250418 135200 288597145 2905 2905 2905 2905 0
294 20250418 135100 288597145 2905 2905 2905 2905 1
295 20250418 135000 288594240 2885 2885 2885 2885 0
296 20250418 134900 288594240 2885 2885 2885 2885 1
297 20250418 134800 288591355 2905 2905 2905 2905 0
298 20250418 134700 288591355 2905 2905 2905 2905 15
299 20250418 134600 288547780 2905 2905 2905 2905 0
300 20250418 134500 288547780 2905 2905 2905 2905 0
301 20250418 134400 288547780 2905 2900 2905 2900 178
302 20250418 134300 288030940 2905 2900 2905 2900 815
303 20250418 134200 285664005 2900 2900 2900 2900 0
304 20250418 134100 285664005 2900 2900 2900 2900 0
305 20250418 134000 285664005 2900 2900 2900 2900 70
306 20250418 133900 285461005 2900 2895 2900 2895 1296
307 20250418 133800 281709080 2895 2895 2895 2895 0
308 20250418 133700 281709080 2895 2895 2895 2895 0
309 20250418 133600 281709080 2895 2895 2895 2895 0
310 20250418 133500 281709080 2895 2895 2895 2895 0
311 20250418 133400 281709080 2895 2895 2895 2895 27
312 20250418 133300 281630915 2885 2885 2885 2885 1
313 20250418 133200 281628030 2895 2895 2895 2895 0
314 20250418 133100 281628030 2895 2895 2895 2895 0
315 20250418 133000 281628030 2895 2895 2895 2895 100
316 20250418 132900 281338530 2890 2890 2890 2890 0
317 20250418 132800 281338530 2890 2890 2890 2890 100
318 20250418 132700 281049530 2890 2890 2890 2890 220
319 20250418 132600 280413730 2885 2885 2885 2885 50
320 20250418 132500 280269480 2895 2895 2895 2895 1
321 20250418 132400 280266585 2890 2890 2890 2890 0
322 20250418 132300 280266585 2890 2885 2890 2885 190
323 20250418 132200 279718410 2885 2885 2885 2885 15
324 20250418 132100 279675135 2890 2890 2890 2890 0
325 20250418 132000 279675135 2890 2890 2890 2890 0
326 20250418 131900 279675135 2890 2890 2890 2890 0
327 20250418 131800 279675135 2890 2890 2890 2890 0
328 20250418 131700 279675135 2890 2890 2890 2890 0
329 20250418 131600 279675135 2890 2890 2890 2890 0
330 20250418 131500 279675135 2890 2890 2890 2890 1
331 20250418 131400 279672245 2875 2875 2875 2875 0
332 20250418 131300 279672245 2875 2875 2875 2875 0
333 20250418 131200 279672245 2875 2875 2875 2875 0
334 20250418 131100 279672245 2875 2875 2875 2875 0
335 20250418 131000 279672245 2875 2880 2885 2875 425
336 20250418 130900 278450170 2875 2880 2880 2875 60
337 20250418 130800 278277470 2885 2885 2885 2885 0
338 20250418 130700 278277470 2885 2885 2885 2885 0
339 20250418 130600 278277470 2885 2890 2890 2885 318
340 20250418 130500 277359950 2890 2890 2890 2890 0
341 20250418 130400 277359950 2890 2890 2890 2890 0
342 20250418 130300 277359950 2890 2890 2890 2890 0
343 20250418 130200 277359950 2890 2890 2890 2890 111
344 20250418 130100 277039160 2890 2890 2890 2890 0
345 20250418 130000 277039160 2890 2890 2890 2890 0
346 20250418 125900 277039160 2890 2890 2890 2890 0
347 20250418 125800 277039160 2890 2890 2890 2890 1
348 20250418 125700 277036270 2875 2875 2875 2875 5
349 20250418 125600 277021895 2880 2880 2880 2880 0
350 20250418 125500 277021895 2880 2880 2880 2880 1
351 20250418 125400 277019015 2890 2890 2890 2890 5
352 20250418 125300 277004565 2900 2900 2900 2900 0
353 20250418 125200 277004565 2900 2900 2900 2900 0
354 20250418 125100 277004565 2900 2900 2900 2900 0
355 20250418 125000 277004565 2900 2900 2900 2900 0
356 20250418 124900 277004565 2900 2885 2900 2885 102
357 20250418 124800 276710280 2900 2900 2900 2900 0
358 20250418 124700 276710280 2900 2900 2900 2900 0
359 20250418 124600 276710280 2900 2890 2900 2890 227
360 20250418 124500 276054240 2890 2890 2890 2890 74
361 20250418 124400 275840380 2890 2890 2890 2890 0
362 20250418 124300 275840380 2890 2890 2890 2890 62
363 20250418 124200 275661200 2890 2900 2900 2890 330
364 20250418 124100 274707000 2900 2885 2900 2885 2
365 20250418 124000 274701215 2885 2895 2900 2885 9
366 20250418 123900 274675210 2895 2895 2895 2895 1
367 20250418 123800 274672315 2885 2885 2885 2885 1
368 20250418 123700 274669430 2895 2895 2895 2895 1
369 20250418 123600 274666535 2885 2885 2885 2885 0
370 20250418 123500 274666535 2885 2895 2895 2885 26
371 20250418 123400 274591275 2895 2895 2900 2895 34
372 20250418 123300 274492840 2885 2885 2885 2885 0
373 20250418 123200 274492840 2885 2885 2885 2885 150
374 20250418 123100 274060090 2890 2885 2890 2885 2
375 20250418 123000 274054315 2895 2895 2895 2895 1
376 20250418 122900 274051420 2875 2875 2875 2875 1
377 20250418 122800 274048545 2900 2900 2900 2900 0
378 20250418 122700 274048545 2900 2885 2900 2885 14
379 20250418 122600 274008140 2885 2885 2885 2885 151
380 20250418 122500 273572505 2875 2875 2875 2875 0
381 20250418 122400 273572505 2875 2875 2875 2875 0
382 20250418 122300 273572505 2875 2875 2875 2875 0
383 20250418 122200 273572505 2875 2875 2875 2875 0
384 20250418 122100 273572505 2875 2875 2875 2875 2
385 20250418 122000 273566755 2880 2880 2880 2880 0
386 20250418 121900 273566755 2880 2880 2880 2880 0
387 20250418 121800 273566755 2880 2880 2880 2880 152
388 20250418 121700 273128995 2875 2875 2875 2875 0
389 20250418 121600 273128995 2875 2875 2875 2875 140
390 20250418 121500 272726495 2875 2875 2875 2875 120
391 20250418 121400 272381495 2885 2885 2885 2885 2
392 20250418 121300 272375725 2885 2885 2885 2885 104
393 20250418 121200 272075685 2885 2885 2885 2885 0
394 20250418 121100 272075685 2885 2880 2885 2880 4
395 20250418 121000 272064160 2870 2870 2870 2870 24
396 20250418 120900 271995280 2885 2885 2885 2885 0
397 20250418 120800 271995280 2885 2885 2885 2885 0
398 20250418 120700 271995280 2885 2885 2885 2885 0
399 20250418 120600 271995280 2885 2885 2885 2885 200
400 20250418 120500 271418280 2890 2890 2890 2890 0
401 20250418 120400 271418280 2890 2885 2890 2885 500
402 20250418 120300 269974700 2890 2890 2890 2890 0
403 20250418 120200 269974700 2890 2890 2890 2890 0
404 20250418 120100 269974700 2890 2890 2890 2890 0
405 20250418 120000 269974700 2890 2890 2890 2890 0
406 20250418 115900 269974700 2890 2890 2890 2890 0
407 20250418 115800 269974700 2890 2875 2890 2875 160
408 20250418 115700 269514685 2875 2875 2875 2875 0
409 20250418 115600 269514685 2875 2875 2875 2875 0
410 20250418 115500 269514685 2875 2875 2875 2875 0
411 20250418 115400 269514685 2875 2875 2875 2875 1
412 20250418 115300 269511810 2860 2865 2865 2860 35
413 20250418 115200 269411565 2875 2875 2875 2875 0
414 20250418 115100 269411565 2875 2875 2875 2875 0
415 20250418 115000 269411565 2875 2875 2875 2875 1
416 20250418 114900 269408690 2875 2870 2875 2865 417
417 20250418 114800 268211795 2870 2870 2870 2870 206
418 20250418 114700 267620575 2875 2875 2875 2875 0
419 20250418 114600 267620575 2875 2875 2875 2875 0
420 20250418 114500 267620575 2875 2875 2875 2875 0
421 20250418 114400 267620575 2875 2875 2875 2875 5
422 20250418 114300 267606200 2870 2870 2870 2870 100
423 20250418 114200 267319200 2875 2875 2875 2875 0
424 20250418 114100 267319200 2875 2875 2875 2875 50
425 20250418 114000 267175450 2875 2875 2875 2875 788
426 20250418 113900 264909950 2875 2875 2875 2875 16
427 20250418 113800 264863950 2900 2900 2900 2900 0
428 20250418 113700 264863950 2900 2900 2900 2900 0
429 20250418 113600 264863950 2900 2900 2900 2900 0
430 20250418 113500 264863950 2900 2900 2900 2900 1
431 20250418 113400 264861050 2895 2895 2895 2895 200
432 20250418 113300 264282050 2895 2895 2895 2895 0
433 20250418 113200 264282050 2895 2895 2895 2895 0
434 20250418 113100 264282050 2895 2875 2895 2875 2
435 20250418 113000 264276280 2905 2905 2905 2905 0
436 20250418 112900 264276280 2905 2905 2905 2905 0
437 20250418 112800 264276280 2905 2905 2905 2905 0
438 20250418 112700 264276280 2905 2905 2905 2905 0
439 20250418 112600 264276280 2905 2905 2905 2905 0
440 20250418 112500 264276280 2905 2905 2905 2905 0
441 20250418 112400 264276280 2905 2905 2905 2905 0
442 20250418 112300 264276280 2905 2905 2905 2905 0
443 20250418 112200 264276280 2905 2905 2905 2905 0
444 20250418 112100 264276280 2905 2905 2905 2905 0
445 20250418 112000 264276280 2905 2905 2905 2905 0
446 20250418 111900 264276280 2905 2905 2905 2905 0
447 20250418 111800 264276280 2905 2905 2905 2905 0
448 20250418 111700 264276280 2905 2905 2905 2905 0
449 20250418 111600 264276280 2905 2905 2905 2905 0
450 20250418 111500 264276280 2905 2905 2905 2905 0
451 20250418 111400 264276280 2905 2905 2905 2905 0
452 20250418 111300 264276280 2905 2905 2905 2905 0
453 20250418 111200 264276280 2905 2905 2905 2905 0
454 20250418 111100 264276280 2905 2905 2905 2905 0
455 20250418 111000 264276280 2905 2905 2905 2905 0
456 20250418 110900 264276280 2905 2905 2905 2905 0
457 20250418 110800 264276280 2905 2905 2905 2905 1
458 20250418 110700 264273375 2910 2910 2910 2910 0
459 20250418 110600 264273375 2910 2905 2910 2905 859
460 20250418 110500 261777975 2905 2905 2905 2905 0
461 20250418 110400 261777975 2905 2905 2905 2905 0
462 20250418 110300 261777975 2905 2905 2905 2905 0
463 20250418 110200 261777975 2905 2905 2905 2905 0
464 20250418 110100 261777975 2905 2890 2905 2890 2222
465 20250418 110000 255329690 2905 2905 2905 2905 0
466 20250418 105900 255329690 2905 2905 2905 2905 1
467 20250418 105800 255326785 2880 2880 2880 2880 8
468 20250418 105700 255303745 2910 2895 2910 2890 53
469 20250418 105600 255150410 2915 2890 2915 2890 160
470 20250418 105500 254686230 2885 2880 2885 2880 598
471 20250418 105400 252962510 2875 2875 2875 2875 0
472 20250418 105300 252962510 2875 2870 2875 2870 500
473 20250418 105200 251525015 2860 2860 2860 2860 0
474 20250418 105100 251525015 2860 2860 2860 2860 2
475 20250418 105000 251519295 2875 2875 2875 2875 1
476 20250418 104900 251516420 2855 2855 2855 2855 0
477 20250418 104800 251516420 2855 2855 2855 2855 0
478 20250418 104700 251516420 2855 2855 2855 2855 0
479 20250418 104600 251516420 2855 2855 2855 2855 34
480 20250418 104500 251419350 2880 2880 2880 2880 0
481 20250418 104400 251419350 2880 2880 2880 2880 0
482 20250418 104300 251419350 2880 2860 2880 2860 26
483 20250418 104200 251344910 2860 2860 2860 2860 12
484 20250418 104100 251310590 2855 2855 2855 2855 20
485 20250418 104000 251253490 2855 2855 2855 2855 0
486 20250418 103900 251253490 2855 2855 2855 2855 94
487 20250418 103800 250985120 2855 2875 2875 2855 101
488 20250418 103700 250696745 2870 2870 2870 2870 200
489 20250418 103600 250122745 2870 2860 2870 2860 81
490 20250418 103500 249891075 2870 2870 2870 2870 0
491 20250418 103400 249891075 2870 2870 2870 2870 0
492 20250418 103300 249891075 2870 2865 2870 2865 500
493 20250418 103200 248456600 2865 2865 2865 2865 0
494 20250418 103100 248456600 2865 2865 2865 2845 49
495 20250418 103000 248316975 2870 2870 2870 2870 0
496 20250418 102900 248316975 2870 2870 2870 2870 0
497 20250418 102800 248316975 2870 2870 2870 2870 0
498 20250418 102700 248316975 2870 2860 2870 2855 2177
499 20250418 102600 242098745 2870 2870 2870 2870 150
500 20250418 102500 241668245 2860 2860 2860 2860 0
501 20250418 102400 241668245 2860 2860 2860 2860 0
502 20250418 102300 241668245 2860 2870 2870 2860 641
503 20250418 102200 239834975 2860 2860 2860 2860 1000
504 20250418 102100 236974975 2870 2870 2870 2870 1
505 20250418 102000 236972105 2860 2860 2860 2860 0
506 20250418 101900 236972105 2860 2860 2860 2860 642
507 20250418 101800 235135985 2875 2865 2875 2865 447
508 20250418 101700 233855310 2865 2865 2865 2865 176
509 20250418 101600 233351070 2865 2870 2885 2865 943
510 20250418 101500 230645265 2905 2870 2905 2870 581
511 20250418 101400 228977360 2865 2865 2865 2865 0
512 20250418 101300 228977360 2865 2865 2865 2865 17
513 20250418 101200 228928655 2865 2865 2865 2855 102
514 20250418 101100 228636495 2865 2865 2865 2865 0
515 20250418 101000 228636495 2865 2865 2865 2865 0
516 20250418 100900 228636495 2865 2855 2865 2855 6
517 20250418 100800 228619355 2840 2840 2840 2840 111
518 20250418 100700 228304115 2860 2855 2860 2855 735
519 20250418 100600 226202195 2855 2840 2855 2840 8326
520 20250418 100500 202531320 2850 2855 2860 2850 4249
521 20250418 100400 190410420 2850 2855 2860 2850 3963
522 20250418 100300 179094865 2860 2865 2865 2860 1602
523 20250418 100200 174510675 2870 2870 2870 2870 694
524 20250418 100100 172518895 2895 2880 2912 2880 3106
525 20250418 100000 163517500 2880 2880 2880 2880 1
526 20250418 095900 163514620 2870 2880 2880 2870 101
527 20250418 095800 163223750 2885 2890 2895 2865 3877
528 20250418 095700 152042735 2890 2890 2890 2890 1692
529 20250418 095600 147152855 2900 2895 2905 2895 1711
530 20250418 095500 142188450 2885 2870 2910 2870 3065
531 20250418 095400 133342090 2860 2845 2860 2845 1758
532 20250418 095300 128327200 2845 2855 2855 2845 333
533 20250418 095200 127377595 2840 2840 2840 2840 198
534 20250418 095100 126815275 2840 2840 2840 2835 1253
535 20250418 095000 123257340 2840 2840 2840 2840 101
536 20250418 094900 122970500 2850 2845 2850 2845 472
537 20250418 094800 121625905 2835 2830 2835 2830 441
538 20250418 094700 120376520 2835 2840 2840 2835 2021
539 20250418 094600 114646365 2835 2835 2835 2835 0
540 20250418 094500 114646365 2835 2835 2835 2835 1137
541 20250418 094400 111422970 2835 2820 2835 2815 687
542 20250418 094300 109488375 2840 2820 2840 2820 199
543 20250418 094200 108927175 2840 2840 2840 2840 0
544 20250418 094100 108927175 2840 2840 2840 2840 242
545 20250418 094000 108239895 2830 2820 2830 2820 1253
546 20250418 093900 104699225 2820 2815 2830 2815 418
547 20250418 093800 103522505 2810 2845 2845 2810 3313
548 20250418 093700 94190450 2870 2835 2870 2835 1977
549 20250418 093600 88559345 2845 2845 2845 2845 1
550 20250418 093500 88556500 2840 2835 2840 2835 639
551 20250418 093400 86742835 2830 2825 2830 2825 70
552 20250418 093300 86544835 2820 2820 2820 2820 0
553 20250418 093200 86544835 2820 2820 2820 2820 0
554 20250418 093100 86544835 2820 2820 2820 2820 324
555 20250418 093000 85631155 2820 2820 2820 2820 1201
556 20250418 092900 82244335 2845 2850 2850 2845 11
557 20250418 092800 82213035 2830 2820 2830 2820 417
558 20250418 092700 81033815 2820 2820 2820 2815 2158
559 20250418 092600 74955265 2815 2820 2820 2815 21
560 20250418 092500 74896050 2820 2825 2825 2820 194
561 20250418 092400 74348545 2835 2830 2835 2830 420
562 20250418 092300 73159940 2835 2840 2840 2835 793
563 20250418 092200 70911340 2845 2845 2845 2845 1040
564 20250418 092100 67952540 2860 2860 2860 2860 610
565 20250418 092000 66207940 2860 2865 2865 2845 556
566 20250418 091900 64618925 2855 2865 2865 2850 2621
567 20250418 091800 57129530 2890 2890 2890 2890 0
568 20250418 091700 57129530 2890 2895 2895 2890 3
569 20250418 091600 57120855 2880 2885 2910 2880 327
570 20250418 091500 56178935 2870 2865 2870 2865 906
571 20250418 091400 53583125 2870 2870 2870 2870 2
572 20250418 091300 53577385 2870 2860 2870 2855 1092
573 20250418 091200 50455385 2855 2850 2855 2850 554
574 20250418 091100 48873740 2860 2860 2860 2860 500
575 20250418 091000 47443740 2845 2870 2870 2845 26
576 20250418 090900 47369670 2850 2835 2850 2835 897
577 20250418 090800 44821345 2835 2830 2835 2830 33
578 20250418 090700 44727945 2820 2850 2850 2820 2117
579 20250418 090600 38749470 2820 2835 2835 2820 1130
580 20250418 090500 35556620 2835 2840 2840 2835 450
581 20250418 090400 34280820 2845 2890 2890 2845 3461
582 20250418 090300 24403895 2865 2890 2890 2865 2673
583 20250418 090200 16683250 2890 2890 2890 2880 1180
584 20250418 090100 13283550 2920 2920 2920 2920 1
585 20250418 090000 13280630 2885 2905 2905 2885 4583