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

586
014790/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184400,129225346,2360,2360,2360,2360,1018
20250418,184300,129225346,2360,2360,2360,2360,0
20250418,184200,129225346,2360,2360,2360,2360,0
20250418,184100,129225346,2360,2360,2360,2360,0
20250418,184000,129225346,2360,2360,2360,2360,0
20250418,183900,129225346,2360,2360,2360,2360,0
20250418,183800,129225346,2360,2360,2360,2360,0
20250418,183700,129225346,2360,2360,2360,2360,0
20250418,183600,129225346,2360,2360,2360,2360,0
20250418,183500,129225346,2360,2360,2360,2360,0
20250418,183400,129225346,2360,2360,2360,2360,0
20250418,183300,129225346,2360,2360,2360,2360,0
20250418,183200,129225346,2360,2360,2360,2360,0
20250418,183100,129225346,2360,2360,2360,2360,0
20250418,183000,129225346,2360,2360,2360,2360,0
20250418,182900,129225346,2360,2360,2360,2360,0
20250418,182800,129225346,2360,2360,2360,2360,0
20250418,182700,129225346,2360,2360,2360,2360,0
20250418,182600,129225346,2360,2360,2360,2360,0
20250418,182500,129225346,2360,2360,2360,2360,0
20250418,182400,129225346,2360,2360,2360,2360,0
20250418,182300,129225346,2360,2360,2360,2360,0
20250418,182200,129225346,2360,2360,2360,2360,0
20250418,182100,129225346,2360,2360,2360,2360,0
20250418,182000,129225346,2360,2360,2360,2360,0
20250418,181900,129225346,2360,2360,2360,2360,0
20250418,181800,129225346,2360,2360,2360,2360,0
20250418,181700,129225346,2360,2360,2360,2360,0
20250418,181600,129225346,2360,2360,2360,2360,0
20250418,181500,129225346,2360,2360,2360,2360,0
20250418,181400,129225346,2360,2360,2360,2360,1018
20250418,181300,129225346,2360,2360,2360,2360,0
20250418,181200,129225346,2360,2360,2360,2360,0
20250418,181100,129225346,2360,2360,2360,2360,0
20250418,181000,129225346,2360,2360,2360,2360,0
20250418,180900,129225346,2360,2360,2360,2360,0
20250418,180800,129225346,2360,2360,2360,2360,0
20250418,180700,129225346,2360,2360,2360,2360,0
20250418,180600,129225346,2360,2360,2360,2360,0
20250418,180500,129225346,2360,2360,2360,2360,0
20250418,180400,129225346,2360,2360,2360,2360,0
20250418,180300,129225346,2360,2360,2360,2360,0
20250418,180200,129225346,2360,2360,2360,2360,0
20250418,180100,129225346,2360,2360,2360,2360,0
20250418,180000,129225346,2360,2360,2360,2360,0
20250418,175900,129225346,2360,2360,2360,2360,0
20250418,175800,129225346,2360,2360,2360,2360,0
20250418,175700,129225346,2360,2360,2360,2360,0
20250418,175600,129225346,2360,2360,2360,2360,0
20250418,175500,129225346,2360,2360,2360,2360,0
20250418,175400,129225346,2360,2360,2360,2360,0
20250418,175300,129225346,2360,2360,2360,2360,0
20250418,175200,129225346,2360,2360,2360,2360,0
20250418,175100,129225346,2360,2360,2360,2360,0
20250418,175000,129225346,2360,2360,2360,2360,0
20250418,174900,129225346,2360,2360,2360,2360,0
20250418,174800,129225346,2360,2360,2360,2360,0
20250418,174700,129225346,2360,2360,2360,2360,0
20250418,174600,129225346,2360,2360,2360,2360,0
20250418,174500,129225346,2360,2360,2360,2360,0
20250418,174400,129225346,2360,2360,2360,2360,1018
20250418,174300,129225346,2360,2360,2360,2360,0
20250418,174200,129225346,2360,2360,2360,2360,0
20250418,174100,129225346,2360,2360,2360,2360,0
20250418,174000,129225346,2360,2360,2360,2360,0
20250418,173900,129225346,2360,2360,2360,2360,0
20250418,173800,129225346,2360,2360,2360,2360,0
20250418,173700,129225346,2360,2360,2360,2360,0
20250418,173600,129225346,2360,2360,2360,2360,0
20250418,173500,129225346,2360,2360,2360,2360,0
20250418,173400,129225346,2360,2360,2360,2360,0
20250418,173300,129225346,2360,2360,2360,2360,0
20250418,173200,129225346,2360,2360,2360,2360,0
20250418,173100,129225346,2360,2360,2360,2360,0
20250418,173000,129225346,2360,2360,2360,2360,0
20250418,172900,129225346,2360,2360,2360,2360,0
20250418,172800,129225346,2360,2360,2360,2360,0
20250418,172700,129225346,2360,2360,2360,2360,0
20250418,172600,129225346,2360,2360,2360,2360,0
20250418,172500,129225346,2360,2360,2360,2360,0
20250418,172400,129225346,2360,2360,2360,2360,0
20250418,172300,129225346,2360,2360,2360,2360,0
20250418,172200,129225346,2360,2360,2360,2360,0
20250418,172100,129225346,2360,2360,2360,2360,0
20250418,172000,129225346,2360,2360,2360,2360,0
20250418,171900,129225346,2360,2360,2360,2360,0
20250418,171800,129225346,2360,2360,2360,2360,0
20250418,171700,129225346,2360,2360,2360,2360,0
20250418,171600,129225346,2360,2360,2360,2360,0
20250418,171500,129225346,2360,2360,2360,2360,0
20250418,171400,129225346,2360,2360,2360,2360,1018
20250418,171300,129225346,2360,2360,2360,2360,0
20250418,171200,129225346,2360,2360,2360,2360,0
20250418,171100,129225346,2360,2360,2360,2360,0
20250418,171000,129225346,2360,2360,2360,2360,0
20250418,170900,129225346,2360,2360,2360,2360,0
20250418,170800,129225346,2360,2360,2360,2360,0
20250418,170700,129225346,2360,2360,2360,2360,0
20250418,170600,129225346,2360,2360,2360,2360,0
20250418,170500,129225346,2360,2360,2360,2360,0
20250418,170400,129225346,2360,2360,2360,2360,0
20250418,170300,129225346,2360,2360,2360,2360,0
20250418,170200,129225346,2360,2360,2360,2360,0
20250418,170100,129225346,2360,2360,2360,2360,0
20250418,170000,129225346,2360,2360,2360,2360,0
20250418,165900,129225346,2360,2360,2360,2360,0
20250418,165800,129225346,2360,2360,2360,2360,0
20250418,165700,129225346,2360,2360,2360,2360,0
20250418,165600,129225346,2360,2360,2360,2360,0
20250418,165500,129225346,2360,2360,2360,2360,0
20250418,165400,129225346,2360,2360,2360,2360,0
20250418,165300,129225346,2360,2360,2360,2360,0
20250418,165200,129225346,2360,2360,2360,2360,0
20250418,165100,129225346,2360,2360,2360,2360,0
20250418,165000,129225346,2360,2360,2360,2360,0
20250418,164900,129225346,2360,2360,2360,2360,0
20250418,164800,129225346,2360,2360,2360,2360,0
20250418,164700,129225346,2360,2360,2360,2360,0
20250418,164600,129225346,2360,2360,2360,2360,0
20250418,164500,129225346,2360,2360,2360,2360,0
20250418,164400,129225346,2360,2360,2360,2360,1018
20250418,164300,129225346,2360,2360,2360,2360,0
20250418,164200,129225346,2360,2360,2360,2360,0
20250418,164100,129225346,2360,2360,2360,2360,0
20250418,164000,129225346,2360,2360,2360,2360,0
20250418,163900,129225346,2360,2360,2360,2360,0
20250418,163800,129225346,2360,2360,2360,2360,0
20250418,163700,129225346,2360,2360,2360,2360,0
20250418,163600,129225346,2360,2360,2360,2360,0
20250418,163500,129225346,2360,2360,2360,2360,0
20250418,163400,129225346,2360,2360,2360,2360,0
20250418,163300,129225346,2360,2360,2360,2360,0
20250418,163200,129225346,2360,2360,2360,2360,0
20250418,163100,129225346,2360,2360,2360,2360,0
20250418,163000,129225346,2360,2360,2360,2360,0
20250418,162900,129225346,2360,2360,2360,2360,0
20250418,162800,129225346,2360,2360,2360,2360,0
20250418,162700,129225346,2360,2360,2360,2360,0
20250418,162600,129225346,2360,2360,2360,2360,0
20250418,162500,129225346,2360,2360,2360,2360,0
20250418,162400,129225346,2360,2360,2360,2360,0
20250418,162300,129225346,2360,2360,2360,2360,0
20250418,162200,129225346,2360,2360,2360,2360,0
20250418,162100,129225346,2360,2360,2360,2360,0
20250418,162000,129225346,2360,2360,2360,2360,0
20250418,161900,129225346,2360,2360,2360,2360,0
20250418,161800,129225346,2360,2360,2360,2360,0
20250418,161700,129225346,2360,2360,2360,2360,0
20250418,161600,129225346,2360,2360,2360,2360,0
20250418,161500,129225346,2360,2360,2360,2360,0
20250418,161400,129225346,2360,2360,2360,2360,1018
20250418,161300,129225346,2360,2360,2360,2360,0
20250418,161200,129225346,2360,2360,2360,2360,0
20250418,161100,129225346,2360,2360,2360,2360,0
20250418,161000,129225346,2360,2360,2360,2360,0
20250418,160900,129225346,2360,2360,2360,2360,0
20250418,160800,129225346,2360,2360,2360,2360,0
20250418,160700,129225346,2360,2360,2360,2360,0
20250418,160600,129225346,2360,2360,2360,2360,0
20250418,160500,129225346,2360,2360,2360,2360,0
20250418,160400,129225346,2360,2360,2360,2360,0
20250418,160300,129225346,2360,2360,2360,2360,0
20250418,160200,129225346,2360,2360,2360,2360,0
20250418,160100,129225346,2360,2360,2360,2360,0
20250418,160000,129225346,2360,2360,2360,2360,0
20250418,155900,129225346,2360,2360,2360,2360,0
20250418,155800,129225346,2360,2360,2360,2360,0
20250418,155700,129225346,2360,2360,2360,2360,0
20250418,155600,129225346,2360,2360,2360,2360,0
20250418,155500,129225346,2360,2360,2360,2360,0
20250418,155400,129225346,2360,2360,2360,2360,0
20250418,155300,129225346,2360,2360,2360,2360,0
20250418,155200,129225346,2360,2360,2360,2360,0
20250418,155100,129225346,2360,2360,2360,2360,0
20250418,155000,129225346,2360,2360,2360,2360,0
20250418,154900,129225346,2360,2360,2360,2360,0
20250418,154800,129225346,2360,2360,2360,2360,0
20250418,154700,129225346,2360,2360,2360,2360,0
20250418,154600,129225346,2360,2360,2360,2360,0
20250418,154500,129225346,2360,2360,2360,2360,0
20250418,154400,129225346,2360,2360,2360,2360,1018
20250418,154300,129225346,2360,2360,2360,2360,0
20250418,154200,129225346,2360,2360,2360,2360,0
20250418,154100,129225346,2360,2360,2360,2360,0
20250418,154000,129225346,2360,2360,2360,2360,0
20250418,153900,129225346,2360,2360,2360,2360,0
20250418,153800,129225346,2360,2360,2360,2360,0
20250418,153700,129225346,2360,2360,2360,2360,0
20250418,153600,129225346,2360,2360,2360,2360,0
20250418,153500,129225346,2360,2360,2360,2360,0
20250418,153400,129225346,2360,2360,2360,2360,0
20250418,153300,129225346,2360,2360,2360,2360,0
20250418,153200,129225346,2360,2360,2360,2360,0
20250418,153100,129225346,2360,2360,2360,2360,0
20250418,153000,129225346,2360,2360,2360,2360,1018
20250418,152900,126822866,2360,2360,2360,2360,0
20250418,152800,126822866,2360,2360,2360,2360,0
20250418,152700,126822866,2360,2360,2360,2360,0
20250418,152600,126822866,2360,2360,2360,2360,0
20250418,152500,126822866,2360,2360,2360,2360,0
20250418,152400,126822866,2360,2360,2360,2360,0
20250418,152300,126822866,2360,2360,2360,2360,0
20250418,152200,126822866,2360,2360,2360,2360,0
20250418,152100,126822866,2360,2360,2360,2360,0
20250418,152000,126822866,2360,2360,2360,2360,0
20250418,151900,126822866,2360,2360,2360,2360,238
20250418,151800,126261186,2360,2360,2360,2360,0
20250418,151700,126261186,2360,2360,2360,2360,226
20250418,151600,125727826,2360,2360,2360,2360,0
20250418,151500,125727826,2360,2360,2360,2360,0
20250418,151400,125727826,2360,2360,2360,2360,0
20250418,151300,125727826,2360,2360,2360,2360,0
20250418,151200,125727826,2360,2360,2360,2360,30
20250418,151100,125657026,2360,2360,2360,2360,0
20250418,151000,125657026,2360,2360,2360,2360,15
20250418,150900,125621626,2360,2360,2360,2360,1
20250418,150800,125619266,2365,2365,2365,2365,0
20250418,150700,125619266,2365,2365,2365,2365,106
20250418,150600,125368576,2365,2365,2365,2365,50
20250418,150500,125250326,2365,2365,2365,2365,2
20250418,150400,125245596,2365,2365,2365,2365,19
20250418,150300,125200661,2360,2365,2365,2360,11
20250418,150200,125174696,2360,2360,2360,2360,0
20250418,150100,125174696,2360,2360,2360,2360,400
20250418,150000,124230696,2360,2360,2360,2360,0
20250418,145900,124230696,2360,2360,2360,2360,0
20250418,145800,124230696,2360,2360,2360,2360,0
20250418,145700,124230696,2360,2360,2360,2360,0
20250418,145600,124230696,2360,2360,2360,2360,1100
20250418,145500,121634696,2365,2365,2365,2365,2
20250418,145400,121629966,2360,2360,2360,2360,70
20250418,145300,121464766,2360,2360,2360,2360,2
20250418,145200,121460046,2360,2360,2360,2360,1
20250418,145100,121457686,2360,2360,2360,2360,0
20250418,145000,121457686,2360,2360,2360,2360,0
20250418,144900,121457686,2360,2360,2360,2360,0
20250418,144800,121457686,2360,2360,2360,2360,0
20250418,144700,121457686,2360,2360,2360,2360,0
20250418,144600,121457686,2360,2360,2360,2360,2
20250418,144500,121452966,2355,2360,2360,2355,4
20250418,144400,121443531,2360,2360,2360,2360,0
20250418,144300,121443531,2360,2360,2360,2360,2
20250418,144200,121438811,2360,2360,2360,2360,0
20250418,144100,121438811,2360,2360,2360,2360,7
20250418,144000,121422291,2365,2365,2365,2365,0
20250418,143900,121422291,2365,2365,2365,2365,21
20250418,143800,121372626,2365,2365,2365,2365,0
20250418,143700,121372626,2365,2365,2365,2365,0
20250418,143600,121372626,2365,2365,2365,2365,1
20250418,143500,121370261,2365,2365,2365,2365,3
20250418,143400,121363166,2360,2360,2360,2360,21
20250418,143300,121313606,2365,2365,2365,2365,2
20250418,143200,121308876,2360,2360,2360,2360,0
20250418,143100,121308876,2360,2360,2360,2360,0
20250418,143000,121308876,2360,2360,2360,2360,0
20250418,142900,121308876,2360,2360,2360,2360,0
20250418,142800,121308876,2360,2360,2360,2360,449
20250418,142700,120249236,2365,2365,2365,2365,0
20250418,142600,120249236,2365,2365,2365,2365,2
20250418,142500,120244506,2365,2365,2365,2365,3
20250418,142400,120237411,2365,2365,2365,2365,0
20250418,142300,120237411,2365,2360,2365,2360,14
20250418,142200,120204361,2355,2355,2355,2355,0
20250418,142100,120204361,2355,2355,2355,2355,0
20250418,142000,120204361,2355,2365,2365,2355,4182
20250418,141900,110337371,2370,2365,2370,2365,180
20250418,141800,109910776,2370,2370,2370,2370,0
20250418,141700,109910776,2370,2370,2370,2370,0
20250418,141600,109910776,2370,2370,2370,2370,2
20250418,141500,109906036,2365,2370,2370,2365,336
20250418,141400,109111386,2370,2370,2370,2370,0
20250418,141300,109111386,2370,2370,2370,2370,2
20250418,141200,109106646,2370,2370,2370,2370,0
20250418,141100,109106646,2370,2370,2370,2370,0
20250418,141000,109106646,2370,2370,2370,2370,0
20250418,140900,109106646,2370,2370,2370,2370,0
20250418,140800,109106646,2370,2370,2370,2370,0
20250418,140700,109106646,2370,2370,2370,2370,0
20250418,140600,109106646,2370,2370,2370,2370,2
20250418,140500,109101906,2370,2370,2370,2370,3
20250418,140400,109094796,2370,2370,2370,2370,0
20250418,140300,109094796,2370,2370,2370,2370,2
20250418,140200,109090056,2360,2360,2360,2360,0
20250418,140100,109090056,2360,2365,2365,2360,317
20250418,140000,108341406,2370,2370,2370,2370,0
20250418,135900,108341406,2370,2370,2370,2370,0
20250418,135800,108341406,2370,2370,2370,2370,0
20250418,135700,108341406,2370,2370,2370,2370,0
20250418,135600,108341406,2370,2370,2370,2370,2
20250418,135500,108336666,2370,2370,2370,2370,3
20250418,135400,108329556,2370,2370,2370,2370,1
20250418,135300,108327186,2370,2370,2370,2370,2
20250418,135200,108322446,2370,2370,2370,2370,0
20250418,135100,108322446,2370,2370,2370,2370,0
20250418,135000,108322446,2370,2370,2370,2370,0
20250418,134900,108322446,2370,2370,2370,2370,0
20250418,134800,108322446,2370,2370,2370,2370,0
20250418,134700,108322446,2370,2370,2370,2370,0
20250418,134600,108322446,2370,2370,2370,2370,0
20250418,134500,108322446,2370,2370,2370,2370,2
20250418,134400,108317706,2370,2370,2370,2370,0
20250418,134300,108317706,2370,2370,2370,2370,2
20250418,134200,108312966,2370,2370,2370,2370,0
20250418,134100,108312966,2370,2370,2370,2370,0
20250418,134000,108312966,2370,2370,2370,2370,0
20250418,133900,108312966,2370,2370,2370,2370,5
20250418,133800,108301116,2370,2370,2370,2370,0
20250418,133700,108301116,2370,2370,2370,2370,0
20250418,133600,108301116,2370,2370,2370,2370,2
20250418,133500,108296376,2370,2370,2370,2370,3
20250418,133400,108289266,2370,2370,2370,2370,0
20250418,133300,108289266,2370,2370,2370,2370,2
20250418,133200,108284526,2375,2370,2375,2370,29
20250418,133100,108215681,2375,2375,2375,2375,0
20250418,133000,108215681,2375,2370,2375,2370,13
20250418,132900,108184811,2370,2370,2370,2370,0
20250418,132800,108184811,2370,2370,2370,2370,0
20250418,132700,108184811,2370,2370,2370,2370,1
20250418,132600,108182441,2370,2370,2370,2370,7
20250418,132500,108165851,2370,2370,2370,2360,219
20250418,132400,107646831,2370,2370,2370,2370,1
20250418,132300,107644461,2370,2370,2370,2370,1
20250418,132200,107642091,2380,2380,2380,2380,0
20250418,132100,107642091,2380,2370,2380,2365,2247
20250418,132000,102301555,2370,2370,2370,2370,13
20250418,131900,102270745,2370,2370,2370,2370,0
20250418,131800,102270745,2370,2370,2370,2370,0
20250418,131700,102270745,2370,2370,2370,2370,0
20250418,131600,102270745,2370,2370,2370,2370,1
20250418,131500,102268375,2370,2370,2370,2370,22
20250418,131400,102216235,2365,2365,2365,2365,0
20250418,131300,102216235,2365,2365,2365,2365,2
20250418,131200,102211505,2360,2360,2360,2360,0
20250418,131100,102211505,2360,2360,2360,2360,150
20250418,131000,101857505,2365,2365,2365,2365,13
20250418,130900,101826760,2360,2360,2360,2360,0
20250418,130800,101826760,2360,2365,2365,2360,151
20250418,130700,101469650,2375,2375,2375,2375,0
20250418,130600,101469650,2375,2375,2375,2375,9
20250418,130500,101448275,2375,2375,2375,2375,3
20250418,130400,101441150,2370,2370,2370,2370,152
20250418,130300,101080910,2375,2375,2375,2375,2
20250418,130200,101076160,2370,2370,2370,2370,0
20250418,130100,101076160,2370,2370,2370,2370,410
20250418,130000,100104460,2375,2375,2375,2375,13
20250418,125900,100073585,2370,2370,2370,2370,0
20250418,125800,100073585,2370,2370,2370,2370,53
20250418,125700,99947975,2365,2365,2365,2365,0
20250418,125600,99947975,2365,2370,2370,2365,51
20250418,125500,99827355,2370,2370,2370,2370,3
20250418,125400,99820245,2365,2365,2365,2365,50
20250418,125300,99701995,2365,2370,2370,2365,7
20250418,125200,99685430,2370,2370,2370,2370,0
20250418,125100,99685430,2370,2370,2370,2370,3
20250418,125000,99678320,2370,2370,2370,2370,13
20250418,124900,99647510,2370,2370,2370,2370,0
20250418,124800,99647510,2370,2370,2370,2370,0
20250418,124700,99647510,2370,2370,2370,2370,2
20250418,124600,99642770,2380,2380,2380,2380,1
20250418,124500,99640390,2380,2380,2380,2380,3
20250418,124400,99633250,2380,2380,2380,2380,0
20250418,124300,99633250,2380,2370,2380,2370,7
20250418,124200,99616620,2370,2370,2370,2370,89
20250418,124100,99405690,2365,2365,2365,2365,16
20250418,124000,99367850,2365,2370,2370,2365,33
20250418,123900,99289740,2370,2370,2370,2370,0
20250418,123800,99289740,2370,2375,2375,2370,1114
20250418,123700,96649055,2375,2375,2375,2375,0
20250418,123600,96649055,2375,2375,2375,2375,488
20250418,123500,95490055,2380,2380,2380,2380,2
20250418,123400,95485295,2380,2380,2380,2380,0
20250418,123300,95485295,2380,2380,2380,2380,2
20250418,123200,95480535,2385,2385,2385,2385,0
20250418,123100,95480535,2385,2385,2385,2385,250
20250418,123000,94884285,2385,2380,2385,2380,13
20250418,122900,94853285,2380,2380,2380,2380,43
20250418,122800,94750945,2385,2385,2385,2385,0
20250418,122700,94750945,2385,2380,2385,2380,1400
20250418,122600,91411980,2380,2377,2380,2377,51
20250418,122500,91290621,2380,2382,2382,2380,1002
20250418,122400,88905855,2385,2385,2385,2385,0
20250418,122300,88905855,2385,2380,2385,2380,4
20250418,122200,88896325,2380,2380,2380,2380,0
20250418,122100,88896325,2380,2380,2380,2380,241
20250418,122000,88322745,2385,2385,2385,2385,14
20250418,121900,88289355,2385,2385,2385,2385,1
20250418,121800,88286970,2385,2380,2385,2380,40
20250418,121700,88191745,2385,2380,2385,2380,576
20250418,121600,86819820,2385,2385,2385,2385,2
20250418,121500,86815050,2385,2385,2385,2385,2
20250418,121400,86810280,2385,2385,2385,2385,99
20250418,121300,86574165,2385,2385,2385,2385,2
20250418,121200,86569395,2380,2380,2380,2380,485
20250418,121100,85415095,2375,2375,2375,2375,0
20250418,121000,85415095,2375,2380,2380,2375,41
20250418,120900,85317650,2375,2375,2375,2375,130
20250418,120800,85008900,2380,2380,2380,2380,0
20250418,120700,85008900,2380,2380,2380,2380,0
20250418,120600,85008900,2380,2380,2380,2380,359
20250418,120500,84154480,2375,2375,2375,2375,471
20250418,120400,83035855,2375,2375,2375,2375,88
20250418,120300,82826855,2375,2370,2375,2370,17
20250418,120200,82786555,2370,2370,2370,2370,3
20250418,120100,82779445,2375,2375,2375,2375,0
20250418,120000,82779445,2375,2375,2375,2375,14
20250418,115900,82746195,2375,2375,2375,2375,18
20250418,115800,82703445,2375,2375,2375,2375,204
20250418,115700,82218945,2380,2380,2380,2380,0
20250418,115600,82218945,2380,2380,2380,2380,1
20250418,115500,82216565,2380,2380,2380,2380,3
20250418,115400,82209425,2380,2380,2380,2380,151
20250418,115300,81850045,2380,2380,2380,2380,2
20250418,115200,81845285,2375,2375,2375,2375,2
20250418,115100,81840535,2375,2370,2380,2370,1418
20250418,115000,78473195,2370,2370,2370,2370,96
20250418,114900,78245675,2370,2370,2370,2370,19
20250418,114800,78200645,2360,2360,2360,2360,0
20250418,114700,78200645,2360,2365,2365,2360,153
20250418,114600,77839445,2375,2375,2375,2375,154
20250418,114500,77473695,2375,2375,2375,2370,94
20250418,114400,77250815,2370,2370,2370,2370,128
20250418,114300,76947455,2375,2375,2375,2375,2
20250418,114200,76942705,2375,2375,2375,2375,0
20250418,114100,76942705,2375,2375,2375,2375,15
20250418,114000,76907080,2375,2375,2375,2375,102
20250418,113900,76664830,2375,2370,2375,2370,1035
20250418,113800,74211785,2370,2370,2370,2370,0
20250418,113700,74211785,2370,2365,2370,2365,684
20250418,113600,72590745,2365,2365,2365,2365,218
20250418,113500,72075175,2365,2365,2365,2365,785
20250418,113400,70218650,2365,2365,2365,2365,0
20250418,113300,70218650,2365,2365,2365,2365,1
20250418,113200,70216285,2365,2365,2365,2365,0
20250418,113100,70216285,2365,2365,2365,2365,0
20250418,113000,70216285,2365,2365,2365,2365,0
20250418,112900,70216285,2365,2355,2365,2355,69
20250418,112800,70053600,2355,2355,2355,2355,1
20250418,112700,70051245,2365,2365,2365,2365,0
20250418,112600,70051245,2365,2365,2365,2365,1
20250418,112500,70048880,2365,2365,2365,2365,3
20250418,112400,70041785,2365,2365,2365,2365,0
20250418,112300,70041785,2365,2365,2365,2365,3
20250418,112200,70034690,2355,2355,2355,2355,0
20250418,112100,70034690,2355,2355,2355,2355,1
20250418,112000,70032335,2365,2365,2365,2365,0
20250418,111900,70032335,2365,2365,2365,2365,19
20250418,111800,69987400,2355,2355,2355,2355,1
20250418,111700,69985045,2355,2365,2365,2355,750
20250418,111600,68218695,2365,2365,2365,2365,2
20250418,111500,68213965,2365,2365,2365,2365,746
20250418,111400,66449675,2355,2360,2360,2355,943
20250418,111300,64226810,2365,2360,2365,2360,988
20250418,111200,61890440,2360,2360,2360,2360,0
20250418,111100,61890440,2360,2365,2365,2360,46
20250418,111000,61781655,2365,2365,2365,2365,0
20250418,110900,61781655,2365,2365,2365,2365,19
20250418,110800,61736720,2365,2365,2365,2365,0
20250418,110700,61736720,2365,2365,2365,2365,200
20250418,110600,61263720,2365,2360,2365,2360,378
20250418,110500,60370365,2350,2355,2360,2350,1589
20250418,110400,56628135,2355,2355,2355,2350,543
20250418,110300,55349475,2355,2355,2355,2355,0
20250418,110200,55349475,2355,2355,2355,2355,0
20250418,110100,55349475,2355,2355,2355,2355,13
20250418,110000,55318860,2355,2355,2355,2355,0
20250418,105900,55318860,2355,2350,2355,2350,226
20250418,105800,54787660,2350,2350,2350,2350,188
20250418,105700,54345860,2350,2350,2350,2350,5
20250418,105600,54334110,2350,2355,2355,2350,101
20250418,105500,54096755,2355,2355,2355,2355,1056
20250418,105400,51609875,2355,2355,2355,2355,0
20250418,105300,51609875,2355,2355,2355,2355,0
20250418,105200,51609875,2355,2355,2355,2355,518
20250418,105100,50389985,2355,2355,2355,2355,218
20250418,105000,49876595,2350,2345,2355,2345,1147
20250418,104900,47184640,2345,2350,2350,2345,20
20250418,104800,47137645,2350,2350,2350,2350,336
20250418,104700,46348045,2355,2355,2355,2355,1
20250418,104600,46345690,2355,2355,2355,2355,69
20250418,104500,46183195,2355,2355,2355,2355,0
20250418,104400,46183195,2355,2350,2355,2350,3628
20250418,104300,37639265,2350,2350,2350,2350,343
20250418,104200,36833215,2345,2345,2345,2345,500
20250418,104100,35660715,2345,2345,2345,2345,0
20250418,104000,35660715,2345,2345,2345,2345,1
20250418,103900,35658370,2345,2345,2345,2345,19
20250418,103800,35613815,2340,2340,2340,2340,121
20250418,103700,35330675,2335,2335,2335,2335,0
20250418,103600,35330675,2335,2335,2335,2335,50
20250418,103500,35213925,2340,2340,2340,2340,0
20250418,103400,35213925,2340,2340,2340,2340,0
20250418,103300,35213925,2340,2340,2340,2340,6
20250418,103200,35199885,2340,2340,2340,2340,0
20250418,103100,35199885,2340,2340,2340,2340,0
20250418,103000,35199885,2340,2340,2340,2340,1
20250418,102900,35197545,2340,2335,2340,2335,117
20250418,102800,34924255,2335,2335,2335,2335,0
20250418,102700,34924255,2335,2335,2335,2335,0
20250418,102600,34924255,2335,2335,2335,2335,1
20250418,102500,34921920,2335,2335,2335,2335,0
20250418,102400,34921920,2335,2335,2335,2335,1
20250418,102300,34919585,2330,2330,2330,2330,0
20250418,102200,34919585,2330,2330,2330,2330,248
20250418,102100,34341745,2335,2335,2335,2335,0
20250418,102000,34341745,2335,2335,2335,2335,0
20250418,101900,34341745,2335,2335,2335,2335,19
20250418,101800,34297380,2335,2335,2335,2335,0
20250418,101700,34297380,2335,2335,2335,2335,2
20250418,101600,34292710,2335,2340,2340,2335,7
20250418,101500,34276350,2340,2340,2340,2340,0
20250418,101400,34276350,2340,2340,2340,2340,0
20250418,101300,34276350,2340,2340,2340,2340,0
20250418,101200,34276350,2340,2340,2340,2340,6
20250418,101100,34262310,2350,2350,2350,2350,0
20250418,101000,34262310,2350,2350,2350,2350,0
20250418,100900,34262310,2350,2350,2350,2350,0
20250418,100800,34262310,2350,2350,2350,2350,0
20250418,100700,34262310,2350,2350,2350,2350,217
20250418,100600,33752360,2350,2345,2350,2345,603
20250418,100500,32336420,2340,2340,2340,2340,12
20250418,100400,32308340,2350,2350,2350,2350,0
20250418,100300,32308340,2350,2350,2350,2350,0
20250418,100200,32308340,2350,2340,2350,2340,866
20250418,100100,30276065,2340,2340,2340,2340,2
20250418,100000,30271385,2345,2340,2370,2340,3180
20250418,095900,22791115,2340,2340,2340,2340,0
20250418,095800,22791115,2340,2340,2340,2340,0
20250418,095700,22791115,2340,2340,2340,2340,1
20250418,095600,22788775,2330,2330,2330,2330,0
20250418,095500,22788775,2330,2330,2330,2330,0
20250418,095400,22788775,2330,2335,2335,2330,90
20250418,095300,22578810,2340,2340,2340,2340,0
20250418,095200,22578810,2340,2340,2340,2340,0
20250418,095100,22578810,2340,2340,2340,2340,50
20250418,095000,22461810,2345,2345,2345,2345,0
20250418,094900,22461810,2345,2345,2345,2345,43
20250418,094800,22360975,2345,2345,2345,2345,0
20250418,094700,22360975,2345,2350,2350,2345,131
20250418,094600,22053135,2360,2360,2360,2360,2469
20250418,094500,16226295,2360,2335,2360,2335,1025
20250418,094400,13828910,2330,2330,2330,2330,150
20250418,094300,13479410,2330,2330,2330,2330,0
20250418,094200,13479410,2330,2330,2330,2330,13
20250418,094100,13449120,2335,2335,2335,2335,303
20250418,094000,12741615,2340,2340,2340,2340,3
20250418,093900,12734595,2335,2335,2360,2335,2687
20250418,093800,6433550,2335,2330,2335,2325,839
20250418,093700,4475670,2330,2330,2335,2330,353
20250418,093600,3652830,2330,2330,2330,2330,169
20250418,093500,3259060,2330,2330,2330,2330,104
20250418,093400,3016740,2330,2330,2330,2330,0
20250418,093300,3016740,2330,2330,2330,2330,0
20250418,093200,3016740,2330,2330,2330,2330,0
20250418,093100,3016740,2330,2330,2330,2330,4
20250418,093000,3007420,2330,2325,2330,2325,156
20250418,092900,2644700,2325,2320,2325,2320,52
20250418,092800,2524050,2320,2320,2320,2320,0
20250418,092700,2524050,2320,2320,2320,2320,0
20250418,092600,2524050,2320,2320,2320,2320,0
20250418,092500,2524050,2320,2320,2320,2320,0
20250418,092400,2524050,2320,2320,2325,2320,274
20250418,092300,1888355,2320,2320,2320,2320,0
20250418,092200,1888355,2320,2315,2325,2315,473
20250418,092100,790855,2310,2310,2310,2310,1
20250418,092000,788545,2305,2305,2305,2305,0
20250418,091900,788545,2305,2305,2310,2305,87
20250418,091800,587905,2300,2300,2300,2300,1
20250418,091700,585605,2300,2300,2300,2300,0
20250418,091600,585605,2300,2300,2300,2300,0
20250418,091500,585605,2300,2300,2300,2300,16
20250418,091400,548805,2300,2300,2300,2300,0
20250418,091300,548805,2300,2300,2300,2300,0
20250418,091200,548805,2300,2295,2300,2295,106
20250418,091100,305210,2290,2290,2290,2290,0
20250418,091000,305210,2290,2290,2290,2290,0
20250418,090900,305210,2290,2290,2290,2290,0
20250418,090800,305210,2290,2290,2290,2290,0
20250418,090700,305210,2290,2290,2290,2290,5
20250418,090600,293760,2295,2295,2295,2295,0
20250418,090500,293760,2295,2295,2295,2295,0
20250418,090400,293760,2295,2295,2295,2295,0
20250418,090300,293760,2295,2295,2295,2295,28
20250418,090200,229500,2295,2295,2295,2295,0
20250418,090100,229500,2295,2295,2295,2295,76
20250418,090000,55080,2295,2295,2295,2295,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184400 129225346 2360 2360 2360 2360 1018
3 20250418 184300 129225346 2360 2360 2360 2360 0
4 20250418 184200 129225346 2360 2360 2360 2360 0
5 20250418 184100 129225346 2360 2360 2360 2360 0
6 20250418 184000 129225346 2360 2360 2360 2360 0
7 20250418 183900 129225346 2360 2360 2360 2360 0
8 20250418 183800 129225346 2360 2360 2360 2360 0
9 20250418 183700 129225346 2360 2360 2360 2360 0
10 20250418 183600 129225346 2360 2360 2360 2360 0
11 20250418 183500 129225346 2360 2360 2360 2360 0
12 20250418 183400 129225346 2360 2360 2360 2360 0
13 20250418 183300 129225346 2360 2360 2360 2360 0
14 20250418 183200 129225346 2360 2360 2360 2360 0
15 20250418 183100 129225346 2360 2360 2360 2360 0
16 20250418 183000 129225346 2360 2360 2360 2360 0
17 20250418 182900 129225346 2360 2360 2360 2360 0
18 20250418 182800 129225346 2360 2360 2360 2360 0
19 20250418 182700 129225346 2360 2360 2360 2360 0
20 20250418 182600 129225346 2360 2360 2360 2360 0
21 20250418 182500 129225346 2360 2360 2360 2360 0
22 20250418 182400 129225346 2360 2360 2360 2360 0
23 20250418 182300 129225346 2360 2360 2360 2360 0
24 20250418 182200 129225346 2360 2360 2360 2360 0
25 20250418 182100 129225346 2360 2360 2360 2360 0
26 20250418 182000 129225346 2360 2360 2360 2360 0
27 20250418 181900 129225346 2360 2360 2360 2360 0
28 20250418 181800 129225346 2360 2360 2360 2360 0
29 20250418 181700 129225346 2360 2360 2360 2360 0
30 20250418 181600 129225346 2360 2360 2360 2360 0
31 20250418 181500 129225346 2360 2360 2360 2360 0
32 20250418 181400 129225346 2360 2360 2360 2360 1018
33 20250418 181300 129225346 2360 2360 2360 2360 0
34 20250418 181200 129225346 2360 2360 2360 2360 0
35 20250418 181100 129225346 2360 2360 2360 2360 0
36 20250418 181000 129225346 2360 2360 2360 2360 0
37 20250418 180900 129225346 2360 2360 2360 2360 0
38 20250418 180800 129225346 2360 2360 2360 2360 0
39 20250418 180700 129225346 2360 2360 2360 2360 0
40 20250418 180600 129225346 2360 2360 2360 2360 0
41 20250418 180500 129225346 2360 2360 2360 2360 0
42 20250418 180400 129225346 2360 2360 2360 2360 0
43 20250418 180300 129225346 2360 2360 2360 2360 0
44 20250418 180200 129225346 2360 2360 2360 2360 0
45 20250418 180100 129225346 2360 2360 2360 2360 0
46 20250418 180000 129225346 2360 2360 2360 2360 0
47 20250418 175900 129225346 2360 2360 2360 2360 0
48 20250418 175800 129225346 2360 2360 2360 2360 0
49 20250418 175700 129225346 2360 2360 2360 2360 0
50 20250418 175600 129225346 2360 2360 2360 2360 0
51 20250418 175500 129225346 2360 2360 2360 2360 0
52 20250418 175400 129225346 2360 2360 2360 2360 0
53 20250418 175300 129225346 2360 2360 2360 2360 0
54 20250418 175200 129225346 2360 2360 2360 2360 0
55 20250418 175100 129225346 2360 2360 2360 2360 0
56 20250418 175000 129225346 2360 2360 2360 2360 0
57 20250418 174900 129225346 2360 2360 2360 2360 0
58 20250418 174800 129225346 2360 2360 2360 2360 0
59 20250418 174700 129225346 2360 2360 2360 2360 0
60 20250418 174600 129225346 2360 2360 2360 2360 0
61 20250418 174500 129225346 2360 2360 2360 2360 0
62 20250418 174400 129225346 2360 2360 2360 2360 1018
63 20250418 174300 129225346 2360 2360 2360 2360 0
64 20250418 174200 129225346 2360 2360 2360 2360 0
65 20250418 174100 129225346 2360 2360 2360 2360 0
66 20250418 174000 129225346 2360 2360 2360 2360 0
67 20250418 173900 129225346 2360 2360 2360 2360 0
68 20250418 173800 129225346 2360 2360 2360 2360 0
69 20250418 173700 129225346 2360 2360 2360 2360 0
70 20250418 173600 129225346 2360 2360 2360 2360 0
71 20250418 173500 129225346 2360 2360 2360 2360 0
72 20250418 173400 129225346 2360 2360 2360 2360 0
73 20250418 173300 129225346 2360 2360 2360 2360 0
74 20250418 173200 129225346 2360 2360 2360 2360 0
75 20250418 173100 129225346 2360 2360 2360 2360 0
76 20250418 173000 129225346 2360 2360 2360 2360 0
77 20250418 172900 129225346 2360 2360 2360 2360 0
78 20250418 172800 129225346 2360 2360 2360 2360 0
79 20250418 172700 129225346 2360 2360 2360 2360 0
80 20250418 172600 129225346 2360 2360 2360 2360 0
81 20250418 172500 129225346 2360 2360 2360 2360 0
82 20250418 172400 129225346 2360 2360 2360 2360 0
83 20250418 172300 129225346 2360 2360 2360 2360 0
84 20250418 172200 129225346 2360 2360 2360 2360 0
85 20250418 172100 129225346 2360 2360 2360 2360 0
86 20250418 172000 129225346 2360 2360 2360 2360 0
87 20250418 171900 129225346 2360 2360 2360 2360 0
88 20250418 171800 129225346 2360 2360 2360 2360 0
89 20250418 171700 129225346 2360 2360 2360 2360 0
90 20250418 171600 129225346 2360 2360 2360 2360 0
91 20250418 171500 129225346 2360 2360 2360 2360 0
92 20250418 171400 129225346 2360 2360 2360 2360 1018
93 20250418 171300 129225346 2360 2360 2360 2360 0
94 20250418 171200 129225346 2360 2360 2360 2360 0
95 20250418 171100 129225346 2360 2360 2360 2360 0
96 20250418 171000 129225346 2360 2360 2360 2360 0
97 20250418 170900 129225346 2360 2360 2360 2360 0
98 20250418 170800 129225346 2360 2360 2360 2360 0
99 20250418 170700 129225346 2360 2360 2360 2360 0
100 20250418 170600 129225346 2360 2360 2360 2360 0
101 20250418 170500 129225346 2360 2360 2360 2360 0
102 20250418 170400 129225346 2360 2360 2360 2360 0
103 20250418 170300 129225346 2360 2360 2360 2360 0
104 20250418 170200 129225346 2360 2360 2360 2360 0
105 20250418 170100 129225346 2360 2360 2360 2360 0
106 20250418 170000 129225346 2360 2360 2360 2360 0
107 20250418 165900 129225346 2360 2360 2360 2360 0
108 20250418 165800 129225346 2360 2360 2360 2360 0
109 20250418 165700 129225346 2360 2360 2360 2360 0
110 20250418 165600 129225346 2360 2360 2360 2360 0
111 20250418 165500 129225346 2360 2360 2360 2360 0
112 20250418 165400 129225346 2360 2360 2360 2360 0
113 20250418 165300 129225346 2360 2360 2360 2360 0
114 20250418 165200 129225346 2360 2360 2360 2360 0
115 20250418 165100 129225346 2360 2360 2360 2360 0
116 20250418 165000 129225346 2360 2360 2360 2360 0
117 20250418 164900 129225346 2360 2360 2360 2360 0
118 20250418 164800 129225346 2360 2360 2360 2360 0
119 20250418 164700 129225346 2360 2360 2360 2360 0
120 20250418 164600 129225346 2360 2360 2360 2360 0
121 20250418 164500 129225346 2360 2360 2360 2360 0
122 20250418 164400 129225346 2360 2360 2360 2360 1018
123 20250418 164300 129225346 2360 2360 2360 2360 0
124 20250418 164200 129225346 2360 2360 2360 2360 0
125 20250418 164100 129225346 2360 2360 2360 2360 0
126 20250418 164000 129225346 2360 2360 2360 2360 0
127 20250418 163900 129225346 2360 2360 2360 2360 0
128 20250418 163800 129225346 2360 2360 2360 2360 0
129 20250418 163700 129225346 2360 2360 2360 2360 0
130 20250418 163600 129225346 2360 2360 2360 2360 0
131 20250418 163500 129225346 2360 2360 2360 2360 0
132 20250418 163400 129225346 2360 2360 2360 2360 0
133 20250418 163300 129225346 2360 2360 2360 2360 0
134 20250418 163200 129225346 2360 2360 2360 2360 0
135 20250418 163100 129225346 2360 2360 2360 2360 0
136 20250418 163000 129225346 2360 2360 2360 2360 0
137 20250418 162900 129225346 2360 2360 2360 2360 0
138 20250418 162800 129225346 2360 2360 2360 2360 0
139 20250418 162700 129225346 2360 2360 2360 2360 0
140 20250418 162600 129225346 2360 2360 2360 2360 0
141 20250418 162500 129225346 2360 2360 2360 2360 0
142 20250418 162400 129225346 2360 2360 2360 2360 0
143 20250418 162300 129225346 2360 2360 2360 2360 0
144 20250418 162200 129225346 2360 2360 2360 2360 0
145 20250418 162100 129225346 2360 2360 2360 2360 0
146 20250418 162000 129225346 2360 2360 2360 2360 0
147 20250418 161900 129225346 2360 2360 2360 2360 0
148 20250418 161800 129225346 2360 2360 2360 2360 0
149 20250418 161700 129225346 2360 2360 2360 2360 0
150 20250418 161600 129225346 2360 2360 2360 2360 0
151 20250418 161500 129225346 2360 2360 2360 2360 0
152 20250418 161400 129225346 2360 2360 2360 2360 1018
153 20250418 161300 129225346 2360 2360 2360 2360 0
154 20250418 161200 129225346 2360 2360 2360 2360 0
155 20250418 161100 129225346 2360 2360 2360 2360 0
156 20250418 161000 129225346 2360 2360 2360 2360 0
157 20250418 160900 129225346 2360 2360 2360 2360 0
158 20250418 160800 129225346 2360 2360 2360 2360 0
159 20250418 160700 129225346 2360 2360 2360 2360 0
160 20250418 160600 129225346 2360 2360 2360 2360 0
161 20250418 160500 129225346 2360 2360 2360 2360 0
162 20250418 160400 129225346 2360 2360 2360 2360 0
163 20250418 160300 129225346 2360 2360 2360 2360 0
164 20250418 160200 129225346 2360 2360 2360 2360 0
165 20250418 160100 129225346 2360 2360 2360 2360 0
166 20250418 160000 129225346 2360 2360 2360 2360 0
167 20250418 155900 129225346 2360 2360 2360 2360 0
168 20250418 155800 129225346 2360 2360 2360 2360 0
169 20250418 155700 129225346 2360 2360 2360 2360 0
170 20250418 155600 129225346 2360 2360 2360 2360 0
171 20250418 155500 129225346 2360 2360 2360 2360 0
172 20250418 155400 129225346 2360 2360 2360 2360 0
173 20250418 155300 129225346 2360 2360 2360 2360 0
174 20250418 155200 129225346 2360 2360 2360 2360 0
175 20250418 155100 129225346 2360 2360 2360 2360 0
176 20250418 155000 129225346 2360 2360 2360 2360 0
177 20250418 154900 129225346 2360 2360 2360 2360 0
178 20250418 154800 129225346 2360 2360 2360 2360 0
179 20250418 154700 129225346 2360 2360 2360 2360 0
180 20250418 154600 129225346 2360 2360 2360 2360 0
181 20250418 154500 129225346 2360 2360 2360 2360 0
182 20250418 154400 129225346 2360 2360 2360 2360 1018
183 20250418 154300 129225346 2360 2360 2360 2360 0
184 20250418 154200 129225346 2360 2360 2360 2360 0
185 20250418 154100 129225346 2360 2360 2360 2360 0
186 20250418 154000 129225346 2360 2360 2360 2360 0
187 20250418 153900 129225346 2360 2360 2360 2360 0
188 20250418 153800 129225346 2360 2360 2360 2360 0
189 20250418 153700 129225346 2360 2360 2360 2360 0
190 20250418 153600 129225346 2360 2360 2360 2360 0
191 20250418 153500 129225346 2360 2360 2360 2360 0
192 20250418 153400 129225346 2360 2360 2360 2360 0
193 20250418 153300 129225346 2360 2360 2360 2360 0
194 20250418 153200 129225346 2360 2360 2360 2360 0
195 20250418 153100 129225346 2360 2360 2360 2360 0
196 20250418 153000 129225346 2360 2360 2360 2360 1018
197 20250418 152900 126822866 2360 2360 2360 2360 0
198 20250418 152800 126822866 2360 2360 2360 2360 0
199 20250418 152700 126822866 2360 2360 2360 2360 0
200 20250418 152600 126822866 2360 2360 2360 2360 0
201 20250418 152500 126822866 2360 2360 2360 2360 0
202 20250418 152400 126822866 2360 2360 2360 2360 0
203 20250418 152300 126822866 2360 2360 2360 2360 0
204 20250418 152200 126822866 2360 2360 2360 2360 0
205 20250418 152100 126822866 2360 2360 2360 2360 0
206 20250418 152000 126822866 2360 2360 2360 2360 0
207 20250418 151900 126822866 2360 2360 2360 2360 238
208 20250418 151800 126261186 2360 2360 2360 2360 0
209 20250418 151700 126261186 2360 2360 2360 2360 226
210 20250418 151600 125727826 2360 2360 2360 2360 0
211 20250418 151500 125727826 2360 2360 2360 2360 0
212 20250418 151400 125727826 2360 2360 2360 2360 0
213 20250418 151300 125727826 2360 2360 2360 2360 0
214 20250418 151200 125727826 2360 2360 2360 2360 30
215 20250418 151100 125657026 2360 2360 2360 2360 0
216 20250418 151000 125657026 2360 2360 2360 2360 15
217 20250418 150900 125621626 2360 2360 2360 2360 1
218 20250418 150800 125619266 2365 2365 2365 2365 0
219 20250418 150700 125619266 2365 2365 2365 2365 106
220 20250418 150600 125368576 2365 2365 2365 2365 50
221 20250418 150500 125250326 2365 2365 2365 2365 2
222 20250418 150400 125245596 2365 2365 2365 2365 19
223 20250418 150300 125200661 2360 2365 2365 2360 11
224 20250418 150200 125174696 2360 2360 2360 2360 0
225 20250418 150100 125174696 2360 2360 2360 2360 400
226 20250418 150000 124230696 2360 2360 2360 2360 0
227 20250418 145900 124230696 2360 2360 2360 2360 0
228 20250418 145800 124230696 2360 2360 2360 2360 0
229 20250418 145700 124230696 2360 2360 2360 2360 0
230 20250418 145600 124230696 2360 2360 2360 2360 1100
231 20250418 145500 121634696 2365 2365 2365 2365 2
232 20250418 145400 121629966 2360 2360 2360 2360 70
233 20250418 145300 121464766 2360 2360 2360 2360 2
234 20250418 145200 121460046 2360 2360 2360 2360 1
235 20250418 145100 121457686 2360 2360 2360 2360 0
236 20250418 145000 121457686 2360 2360 2360 2360 0
237 20250418 144900 121457686 2360 2360 2360 2360 0
238 20250418 144800 121457686 2360 2360 2360 2360 0
239 20250418 144700 121457686 2360 2360 2360 2360 0
240 20250418 144600 121457686 2360 2360 2360 2360 2
241 20250418 144500 121452966 2355 2360 2360 2355 4
242 20250418 144400 121443531 2360 2360 2360 2360 0
243 20250418 144300 121443531 2360 2360 2360 2360 2
244 20250418 144200 121438811 2360 2360 2360 2360 0
245 20250418 144100 121438811 2360 2360 2360 2360 7
246 20250418 144000 121422291 2365 2365 2365 2365 0
247 20250418 143900 121422291 2365 2365 2365 2365 21
248 20250418 143800 121372626 2365 2365 2365 2365 0
249 20250418 143700 121372626 2365 2365 2365 2365 0
250 20250418 143600 121372626 2365 2365 2365 2365 1
251 20250418 143500 121370261 2365 2365 2365 2365 3
252 20250418 143400 121363166 2360 2360 2360 2360 21
253 20250418 143300 121313606 2365 2365 2365 2365 2
254 20250418 143200 121308876 2360 2360 2360 2360 0
255 20250418 143100 121308876 2360 2360 2360 2360 0
256 20250418 143000 121308876 2360 2360 2360 2360 0
257 20250418 142900 121308876 2360 2360 2360 2360 0
258 20250418 142800 121308876 2360 2360 2360 2360 449
259 20250418 142700 120249236 2365 2365 2365 2365 0
260 20250418 142600 120249236 2365 2365 2365 2365 2
261 20250418 142500 120244506 2365 2365 2365 2365 3
262 20250418 142400 120237411 2365 2365 2365 2365 0
263 20250418 142300 120237411 2365 2360 2365 2360 14
264 20250418 142200 120204361 2355 2355 2355 2355 0
265 20250418 142100 120204361 2355 2355 2355 2355 0
266 20250418 142000 120204361 2355 2365 2365 2355 4182
267 20250418 141900 110337371 2370 2365 2370 2365 180
268 20250418 141800 109910776 2370 2370 2370 2370 0
269 20250418 141700 109910776 2370 2370 2370 2370 0
270 20250418 141600 109910776 2370 2370 2370 2370 2
271 20250418 141500 109906036 2365 2370 2370 2365 336
272 20250418 141400 109111386 2370 2370 2370 2370 0
273 20250418 141300 109111386 2370 2370 2370 2370 2
274 20250418 141200 109106646 2370 2370 2370 2370 0
275 20250418 141100 109106646 2370 2370 2370 2370 0
276 20250418 141000 109106646 2370 2370 2370 2370 0
277 20250418 140900 109106646 2370 2370 2370 2370 0
278 20250418 140800 109106646 2370 2370 2370 2370 0
279 20250418 140700 109106646 2370 2370 2370 2370 0
280 20250418 140600 109106646 2370 2370 2370 2370 2
281 20250418 140500 109101906 2370 2370 2370 2370 3
282 20250418 140400 109094796 2370 2370 2370 2370 0
283 20250418 140300 109094796 2370 2370 2370 2370 2
284 20250418 140200 109090056 2360 2360 2360 2360 0
285 20250418 140100 109090056 2360 2365 2365 2360 317
286 20250418 140000 108341406 2370 2370 2370 2370 0
287 20250418 135900 108341406 2370 2370 2370 2370 0
288 20250418 135800 108341406 2370 2370 2370 2370 0
289 20250418 135700 108341406 2370 2370 2370 2370 0
290 20250418 135600 108341406 2370 2370 2370 2370 2
291 20250418 135500 108336666 2370 2370 2370 2370 3
292 20250418 135400 108329556 2370 2370 2370 2370 1
293 20250418 135300 108327186 2370 2370 2370 2370 2
294 20250418 135200 108322446 2370 2370 2370 2370 0
295 20250418 135100 108322446 2370 2370 2370 2370 0
296 20250418 135000 108322446 2370 2370 2370 2370 0
297 20250418 134900 108322446 2370 2370 2370 2370 0
298 20250418 134800 108322446 2370 2370 2370 2370 0
299 20250418 134700 108322446 2370 2370 2370 2370 0
300 20250418 134600 108322446 2370 2370 2370 2370 0
301 20250418 134500 108322446 2370 2370 2370 2370 2
302 20250418 134400 108317706 2370 2370 2370 2370 0
303 20250418 134300 108317706 2370 2370 2370 2370 2
304 20250418 134200 108312966 2370 2370 2370 2370 0
305 20250418 134100 108312966 2370 2370 2370 2370 0
306 20250418 134000 108312966 2370 2370 2370 2370 0
307 20250418 133900 108312966 2370 2370 2370 2370 5
308 20250418 133800 108301116 2370 2370 2370 2370 0
309 20250418 133700 108301116 2370 2370 2370 2370 0
310 20250418 133600 108301116 2370 2370 2370 2370 2
311 20250418 133500 108296376 2370 2370 2370 2370 3
312 20250418 133400 108289266 2370 2370 2370 2370 0
313 20250418 133300 108289266 2370 2370 2370 2370 2
314 20250418 133200 108284526 2375 2370 2375 2370 29
315 20250418 133100 108215681 2375 2375 2375 2375 0
316 20250418 133000 108215681 2375 2370 2375 2370 13
317 20250418 132900 108184811 2370 2370 2370 2370 0
318 20250418 132800 108184811 2370 2370 2370 2370 0
319 20250418 132700 108184811 2370 2370 2370 2370 1
320 20250418 132600 108182441 2370 2370 2370 2370 7
321 20250418 132500 108165851 2370 2370 2370 2360 219
322 20250418 132400 107646831 2370 2370 2370 2370 1
323 20250418 132300 107644461 2370 2370 2370 2370 1
324 20250418 132200 107642091 2380 2380 2380 2380 0
325 20250418 132100 107642091 2380 2370 2380 2365 2247
326 20250418 132000 102301555 2370 2370 2370 2370 13
327 20250418 131900 102270745 2370 2370 2370 2370 0
328 20250418 131800 102270745 2370 2370 2370 2370 0
329 20250418 131700 102270745 2370 2370 2370 2370 0
330 20250418 131600 102270745 2370 2370 2370 2370 1
331 20250418 131500 102268375 2370 2370 2370 2370 22
332 20250418 131400 102216235 2365 2365 2365 2365 0
333 20250418 131300 102216235 2365 2365 2365 2365 2
334 20250418 131200 102211505 2360 2360 2360 2360 0
335 20250418 131100 102211505 2360 2360 2360 2360 150
336 20250418 131000 101857505 2365 2365 2365 2365 13
337 20250418 130900 101826760 2360 2360 2360 2360 0
338 20250418 130800 101826760 2360 2365 2365 2360 151
339 20250418 130700 101469650 2375 2375 2375 2375 0
340 20250418 130600 101469650 2375 2375 2375 2375 9
341 20250418 130500 101448275 2375 2375 2375 2375 3
342 20250418 130400 101441150 2370 2370 2370 2370 152
343 20250418 130300 101080910 2375 2375 2375 2375 2
344 20250418 130200 101076160 2370 2370 2370 2370 0
345 20250418 130100 101076160 2370 2370 2370 2370 410
346 20250418 130000 100104460 2375 2375 2375 2375 13
347 20250418 125900 100073585 2370 2370 2370 2370 0
348 20250418 125800 100073585 2370 2370 2370 2370 53
349 20250418 125700 99947975 2365 2365 2365 2365 0
350 20250418 125600 99947975 2365 2370 2370 2365 51
351 20250418 125500 99827355 2370 2370 2370 2370 3
352 20250418 125400 99820245 2365 2365 2365 2365 50
353 20250418 125300 99701995 2365 2370 2370 2365 7
354 20250418 125200 99685430 2370 2370 2370 2370 0
355 20250418 125100 99685430 2370 2370 2370 2370 3
356 20250418 125000 99678320 2370 2370 2370 2370 13
357 20250418 124900 99647510 2370 2370 2370 2370 0
358 20250418 124800 99647510 2370 2370 2370 2370 0
359 20250418 124700 99647510 2370 2370 2370 2370 2
360 20250418 124600 99642770 2380 2380 2380 2380 1
361 20250418 124500 99640390 2380 2380 2380 2380 3
362 20250418 124400 99633250 2380 2380 2380 2380 0
363 20250418 124300 99633250 2380 2370 2380 2370 7
364 20250418 124200 99616620 2370 2370 2370 2370 89
365 20250418 124100 99405690 2365 2365 2365 2365 16
366 20250418 124000 99367850 2365 2370 2370 2365 33
367 20250418 123900 99289740 2370 2370 2370 2370 0
368 20250418 123800 99289740 2370 2375 2375 2370 1114
369 20250418 123700 96649055 2375 2375 2375 2375 0
370 20250418 123600 96649055 2375 2375 2375 2375 488
371 20250418 123500 95490055 2380 2380 2380 2380 2
372 20250418 123400 95485295 2380 2380 2380 2380 0
373 20250418 123300 95485295 2380 2380 2380 2380 2
374 20250418 123200 95480535 2385 2385 2385 2385 0
375 20250418 123100 95480535 2385 2385 2385 2385 250
376 20250418 123000 94884285 2385 2380 2385 2380 13
377 20250418 122900 94853285 2380 2380 2380 2380 43
378 20250418 122800 94750945 2385 2385 2385 2385 0
379 20250418 122700 94750945 2385 2380 2385 2380 1400
380 20250418 122600 91411980 2380 2377 2380 2377 51
381 20250418 122500 91290621 2380 2382 2382 2380 1002
382 20250418 122400 88905855 2385 2385 2385 2385 0
383 20250418 122300 88905855 2385 2380 2385 2380 4
384 20250418 122200 88896325 2380 2380 2380 2380 0
385 20250418 122100 88896325 2380 2380 2380 2380 241
386 20250418 122000 88322745 2385 2385 2385 2385 14
387 20250418 121900 88289355 2385 2385 2385 2385 1
388 20250418 121800 88286970 2385 2380 2385 2380 40
389 20250418 121700 88191745 2385 2380 2385 2380 576
390 20250418 121600 86819820 2385 2385 2385 2385 2
391 20250418 121500 86815050 2385 2385 2385 2385 2
392 20250418 121400 86810280 2385 2385 2385 2385 99
393 20250418 121300 86574165 2385 2385 2385 2385 2
394 20250418 121200 86569395 2380 2380 2380 2380 485
395 20250418 121100 85415095 2375 2375 2375 2375 0
396 20250418 121000 85415095 2375 2380 2380 2375 41
397 20250418 120900 85317650 2375 2375 2375 2375 130
398 20250418 120800 85008900 2380 2380 2380 2380 0
399 20250418 120700 85008900 2380 2380 2380 2380 0
400 20250418 120600 85008900 2380 2380 2380 2380 359
401 20250418 120500 84154480 2375 2375 2375 2375 471
402 20250418 120400 83035855 2375 2375 2375 2375 88
403 20250418 120300 82826855 2375 2370 2375 2370 17
404 20250418 120200 82786555 2370 2370 2370 2370 3
405 20250418 120100 82779445 2375 2375 2375 2375 0
406 20250418 120000 82779445 2375 2375 2375 2375 14
407 20250418 115900 82746195 2375 2375 2375 2375 18
408 20250418 115800 82703445 2375 2375 2375 2375 204
409 20250418 115700 82218945 2380 2380 2380 2380 0
410 20250418 115600 82218945 2380 2380 2380 2380 1
411 20250418 115500 82216565 2380 2380 2380 2380 3
412 20250418 115400 82209425 2380 2380 2380 2380 151
413 20250418 115300 81850045 2380 2380 2380 2380 2
414 20250418 115200 81845285 2375 2375 2375 2375 2
415 20250418 115100 81840535 2375 2370 2380 2370 1418
416 20250418 115000 78473195 2370 2370 2370 2370 96
417 20250418 114900 78245675 2370 2370 2370 2370 19
418 20250418 114800 78200645 2360 2360 2360 2360 0
419 20250418 114700 78200645 2360 2365 2365 2360 153
420 20250418 114600 77839445 2375 2375 2375 2375 154
421 20250418 114500 77473695 2375 2375 2375 2370 94
422 20250418 114400 77250815 2370 2370 2370 2370 128
423 20250418 114300 76947455 2375 2375 2375 2375 2
424 20250418 114200 76942705 2375 2375 2375 2375 0
425 20250418 114100 76942705 2375 2375 2375 2375 15
426 20250418 114000 76907080 2375 2375 2375 2375 102
427 20250418 113900 76664830 2375 2370 2375 2370 1035
428 20250418 113800 74211785 2370 2370 2370 2370 0
429 20250418 113700 74211785 2370 2365 2370 2365 684
430 20250418 113600 72590745 2365 2365 2365 2365 218
431 20250418 113500 72075175 2365 2365 2365 2365 785
432 20250418 113400 70218650 2365 2365 2365 2365 0
433 20250418 113300 70218650 2365 2365 2365 2365 1
434 20250418 113200 70216285 2365 2365 2365 2365 0
435 20250418 113100 70216285 2365 2365 2365 2365 0
436 20250418 113000 70216285 2365 2365 2365 2365 0
437 20250418 112900 70216285 2365 2355 2365 2355 69
438 20250418 112800 70053600 2355 2355 2355 2355 1
439 20250418 112700 70051245 2365 2365 2365 2365 0
440 20250418 112600 70051245 2365 2365 2365 2365 1
441 20250418 112500 70048880 2365 2365 2365 2365 3
442 20250418 112400 70041785 2365 2365 2365 2365 0
443 20250418 112300 70041785 2365 2365 2365 2365 3
444 20250418 112200 70034690 2355 2355 2355 2355 0
445 20250418 112100 70034690 2355 2355 2355 2355 1
446 20250418 112000 70032335 2365 2365 2365 2365 0
447 20250418 111900 70032335 2365 2365 2365 2365 19
448 20250418 111800 69987400 2355 2355 2355 2355 1
449 20250418 111700 69985045 2355 2365 2365 2355 750
450 20250418 111600 68218695 2365 2365 2365 2365 2
451 20250418 111500 68213965 2365 2365 2365 2365 746
452 20250418 111400 66449675 2355 2360 2360 2355 943
453 20250418 111300 64226810 2365 2360 2365 2360 988
454 20250418 111200 61890440 2360 2360 2360 2360 0
455 20250418 111100 61890440 2360 2365 2365 2360 46
456 20250418 111000 61781655 2365 2365 2365 2365 0
457 20250418 110900 61781655 2365 2365 2365 2365 19
458 20250418 110800 61736720 2365 2365 2365 2365 0
459 20250418 110700 61736720 2365 2365 2365 2365 200
460 20250418 110600 61263720 2365 2360 2365 2360 378
461 20250418 110500 60370365 2350 2355 2360 2350 1589
462 20250418 110400 56628135 2355 2355 2355 2350 543
463 20250418 110300 55349475 2355 2355 2355 2355 0
464 20250418 110200 55349475 2355 2355 2355 2355 0
465 20250418 110100 55349475 2355 2355 2355 2355 13
466 20250418 110000 55318860 2355 2355 2355 2355 0
467 20250418 105900 55318860 2355 2350 2355 2350 226
468 20250418 105800 54787660 2350 2350 2350 2350 188
469 20250418 105700 54345860 2350 2350 2350 2350 5
470 20250418 105600 54334110 2350 2355 2355 2350 101
471 20250418 105500 54096755 2355 2355 2355 2355 1056
472 20250418 105400 51609875 2355 2355 2355 2355 0
473 20250418 105300 51609875 2355 2355 2355 2355 0
474 20250418 105200 51609875 2355 2355 2355 2355 518
475 20250418 105100 50389985 2355 2355 2355 2355 218
476 20250418 105000 49876595 2350 2345 2355 2345 1147
477 20250418 104900 47184640 2345 2350 2350 2345 20
478 20250418 104800 47137645 2350 2350 2350 2350 336
479 20250418 104700 46348045 2355 2355 2355 2355 1
480 20250418 104600 46345690 2355 2355 2355 2355 69
481 20250418 104500 46183195 2355 2355 2355 2355 0
482 20250418 104400 46183195 2355 2350 2355 2350 3628
483 20250418 104300 37639265 2350 2350 2350 2350 343
484 20250418 104200 36833215 2345 2345 2345 2345 500
485 20250418 104100 35660715 2345 2345 2345 2345 0
486 20250418 104000 35660715 2345 2345 2345 2345 1
487 20250418 103900 35658370 2345 2345 2345 2345 19
488 20250418 103800 35613815 2340 2340 2340 2340 121
489 20250418 103700 35330675 2335 2335 2335 2335 0
490 20250418 103600 35330675 2335 2335 2335 2335 50
491 20250418 103500 35213925 2340 2340 2340 2340 0
492 20250418 103400 35213925 2340 2340 2340 2340 0
493 20250418 103300 35213925 2340 2340 2340 2340 6
494 20250418 103200 35199885 2340 2340 2340 2340 0
495 20250418 103100 35199885 2340 2340 2340 2340 0
496 20250418 103000 35199885 2340 2340 2340 2340 1
497 20250418 102900 35197545 2340 2335 2340 2335 117
498 20250418 102800 34924255 2335 2335 2335 2335 0
499 20250418 102700 34924255 2335 2335 2335 2335 0
500 20250418 102600 34924255 2335 2335 2335 2335 1
501 20250418 102500 34921920 2335 2335 2335 2335 0
502 20250418 102400 34921920 2335 2335 2335 2335 1
503 20250418 102300 34919585 2330 2330 2330 2330 0
504 20250418 102200 34919585 2330 2330 2330 2330 248
505 20250418 102100 34341745 2335 2335 2335 2335 0
506 20250418 102000 34341745 2335 2335 2335 2335 0
507 20250418 101900 34341745 2335 2335 2335 2335 19
508 20250418 101800 34297380 2335 2335 2335 2335 0
509 20250418 101700 34297380 2335 2335 2335 2335 2
510 20250418 101600 34292710 2335 2340 2340 2335 7
511 20250418 101500 34276350 2340 2340 2340 2340 0
512 20250418 101400 34276350 2340 2340 2340 2340 0
513 20250418 101300 34276350 2340 2340 2340 2340 0
514 20250418 101200 34276350 2340 2340 2340 2340 6
515 20250418 101100 34262310 2350 2350 2350 2350 0
516 20250418 101000 34262310 2350 2350 2350 2350 0
517 20250418 100900 34262310 2350 2350 2350 2350 0
518 20250418 100800 34262310 2350 2350 2350 2350 0
519 20250418 100700 34262310 2350 2350 2350 2350 217
520 20250418 100600 33752360 2350 2345 2350 2345 603
521 20250418 100500 32336420 2340 2340 2340 2340 12
522 20250418 100400 32308340 2350 2350 2350 2350 0
523 20250418 100300 32308340 2350 2350 2350 2350 0
524 20250418 100200 32308340 2350 2340 2350 2340 866
525 20250418 100100 30276065 2340 2340 2340 2340 2
526 20250418 100000 30271385 2345 2340 2370 2340 3180
527 20250418 095900 22791115 2340 2340 2340 2340 0
528 20250418 095800 22791115 2340 2340 2340 2340 0
529 20250418 095700 22791115 2340 2340 2340 2340 1
530 20250418 095600 22788775 2330 2330 2330 2330 0
531 20250418 095500 22788775 2330 2330 2330 2330 0
532 20250418 095400 22788775 2330 2335 2335 2330 90
533 20250418 095300 22578810 2340 2340 2340 2340 0
534 20250418 095200 22578810 2340 2340 2340 2340 0
535 20250418 095100 22578810 2340 2340 2340 2340 50
536 20250418 095000 22461810 2345 2345 2345 2345 0
537 20250418 094900 22461810 2345 2345 2345 2345 43
538 20250418 094800 22360975 2345 2345 2345 2345 0
539 20250418 094700 22360975 2345 2350 2350 2345 131
540 20250418 094600 22053135 2360 2360 2360 2360 2469
541 20250418 094500 16226295 2360 2335 2360 2335 1025
542 20250418 094400 13828910 2330 2330 2330 2330 150
543 20250418 094300 13479410 2330 2330 2330 2330 0
544 20250418 094200 13479410 2330 2330 2330 2330 13
545 20250418 094100 13449120 2335 2335 2335 2335 303
546 20250418 094000 12741615 2340 2340 2340 2340 3
547 20250418 093900 12734595 2335 2335 2360 2335 2687
548 20250418 093800 6433550 2335 2330 2335 2325 839
549 20250418 093700 4475670 2330 2330 2335 2330 353
550 20250418 093600 3652830 2330 2330 2330 2330 169
551 20250418 093500 3259060 2330 2330 2330 2330 104
552 20250418 093400 3016740 2330 2330 2330 2330 0
553 20250418 093300 3016740 2330 2330 2330 2330 0
554 20250418 093200 3016740 2330 2330 2330 2330 0
555 20250418 093100 3016740 2330 2330 2330 2330 4
556 20250418 093000 3007420 2330 2325 2330 2325 156
557 20250418 092900 2644700 2325 2320 2325 2320 52
558 20250418 092800 2524050 2320 2320 2320 2320 0
559 20250418 092700 2524050 2320 2320 2320 2320 0
560 20250418 092600 2524050 2320 2320 2320 2320 0
561 20250418 092500 2524050 2320 2320 2320 2320 0
562 20250418 092400 2524050 2320 2320 2325 2320 274
563 20250418 092300 1888355 2320 2320 2320 2320 0
564 20250418 092200 1888355 2320 2315 2325 2315 473
565 20250418 092100 790855 2310 2310 2310 2310 1
566 20250418 092000 788545 2305 2305 2305 2305 0
567 20250418 091900 788545 2305 2305 2310 2305 87
568 20250418 091800 587905 2300 2300 2300 2300 1
569 20250418 091700 585605 2300 2300 2300 2300 0
570 20250418 091600 585605 2300 2300 2300 2300 0
571 20250418 091500 585605 2300 2300 2300 2300 16
572 20250418 091400 548805 2300 2300 2300 2300 0
573 20250418 091300 548805 2300 2300 2300 2300 0
574 20250418 091200 548805 2300 2295 2300 2295 106
575 20250418 091100 305210 2290 2290 2290 2290 0
576 20250418 091000 305210 2290 2290 2290 2290 0
577 20250418 090900 305210 2290 2290 2290 2290 0
578 20250418 090800 305210 2290 2290 2290 2290 0
579 20250418 090700 305210 2290 2290 2290 2290 5
580 20250418 090600 293760 2295 2295 2295 2295 0
581 20250418 090500 293760 2295 2295 2295 2295 0
582 20250418 090400 293760 2295 2295 2295 2295 0
583 20250418 090300 293760 2295 2295 2295 2295 28
584 20250418 090200 229500 2295 2295 2295 2295 0
585 20250418 090100 229500 2295 2295 2295 2295 76
586 20250418 090000 55080 2295 2295 2295 2295 24