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
014130/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184300,48899470,3550,3550,3550,3550,506
20250418,184200,48899470,3550,3550,3550,3550,0
20250418,184100,48899470,3550,3550,3550,3550,0
20250418,184000,48899470,3550,3550,3550,3550,0
20250418,183900,48899470,3550,3550,3550,3550,0
20250418,183800,48899470,3550,3550,3550,3550,0
20250418,183700,48899470,3550,3550,3550,3550,0
20250418,183600,48899470,3550,3550,3550,3550,0
20250418,183500,48899470,3550,3550,3550,3550,0
20250418,183400,48899470,3550,3550,3550,3550,0
20250418,183300,48899470,3550,3550,3550,3550,0
20250418,183200,48899470,3550,3550,3550,3550,0
20250418,183100,48899470,3550,3550,3550,3550,0
20250418,183000,48899470,3550,3550,3550,3550,0
20250418,182900,48899470,3550,3550,3550,3550,0
20250418,182800,48899470,3550,3550,3550,3550,0
20250418,182700,48899470,3550,3550,3550,3550,0
20250418,182600,48899470,3550,3550,3550,3550,0
20250418,182500,48899470,3550,3550,3550,3550,0
20250418,182400,48899470,3550,3550,3550,3550,0
20250418,182300,48899470,3550,3550,3550,3550,0
20250418,182200,48899470,3550,3550,3550,3550,0
20250418,182100,48899470,3550,3550,3550,3550,0
20250418,182000,48899470,3550,3550,3550,3550,0
20250418,181900,48899470,3550,3550,3550,3550,0
20250418,181800,48899470,3550,3550,3550,3550,0
20250418,181700,48899470,3550,3550,3550,3550,0
20250418,181600,48899470,3550,3550,3550,3550,0
20250418,181500,48899470,3550,3550,3550,3550,0
20250418,181400,48899470,3550,3550,3550,3550,0
20250418,181300,48899470,3550,3550,3550,3550,506
20250418,181200,48899470,3550,3550,3550,3550,0
20250418,181100,48899470,3550,3550,3550,3550,0
20250418,181000,48899470,3550,3550,3550,3550,0
20250418,180900,48899470,3550,3550,3550,3550,0
20250418,180800,48899470,3550,3550,3550,3550,0
20250418,180700,48899470,3550,3550,3550,3550,0
20250418,180600,48899470,3550,3550,3550,3550,0
20250418,180500,48899470,3550,3550,3550,3550,0
20250418,180400,48899470,3550,3550,3550,3550,0
20250418,180300,48899470,3550,3550,3550,3550,0
20250418,180200,48899470,3550,3550,3550,3550,0
20250418,180100,48899470,3550,3550,3550,3550,0
20250418,180000,48899470,3550,3550,3550,3550,0
20250418,175900,48899470,3550,3550,3550,3550,0
20250418,175800,48899470,3550,3550,3550,3550,0
20250418,175700,48899470,3550,3550,3550,3550,0
20250418,175600,48899470,3550,3550,3550,3550,0
20250418,175500,48899470,3550,3550,3550,3550,0
20250418,175400,48899470,3550,3550,3550,3550,0
20250418,175300,48899470,3550,3550,3550,3550,0
20250418,175200,48899470,3550,3550,3550,3550,0
20250418,175100,48899470,3550,3550,3550,3550,0
20250418,175000,48899470,3550,3550,3550,3550,0
20250418,174900,48899470,3550,3550,3550,3550,0
20250418,174800,48899470,3550,3550,3550,3550,0
20250418,174700,48899470,3550,3550,3550,3550,0
20250418,174600,48899470,3550,3550,3550,3550,0
20250418,174500,48899470,3550,3550,3550,3550,0
20250418,174400,48899470,3550,3550,3550,3550,0
20250418,174300,48899470,3550,3550,3550,3550,506
20250418,174200,48899470,3550,3550,3550,3550,0
20250418,174100,48899470,3550,3550,3550,3550,0
20250418,174000,48899470,3550,3550,3550,3550,0
20250418,173900,48899470,3550,3550,3550,3550,0
20250418,173800,48899470,3550,3550,3550,3550,0
20250418,173700,48899470,3550,3550,3550,3550,0
20250418,173600,48899470,3550,3550,3550,3550,0
20250418,173500,48899470,3550,3550,3550,3550,0
20250418,173400,48899470,3550,3550,3550,3550,0
20250418,173300,48899470,3550,3550,3550,3550,0
20250418,173200,48899470,3550,3550,3550,3550,0
20250418,173100,48899470,3550,3550,3550,3550,0
20250418,173000,48899470,3550,3550,3550,3550,0
20250418,172900,48899470,3550,3550,3550,3550,0
20250418,172800,48899470,3550,3550,3550,3550,0
20250418,172700,48899470,3550,3550,3550,3550,0
20250418,172600,48899470,3550,3550,3550,3550,0
20250418,172500,48899470,3550,3550,3550,3550,0
20250418,172400,48899470,3550,3550,3550,3550,0
20250418,172300,48899470,3550,3550,3550,3550,0
20250418,172200,48899470,3550,3550,3550,3550,0
20250418,172100,48899470,3550,3550,3550,3550,0
20250418,172000,48899470,3550,3550,3550,3550,0
20250418,171900,48899470,3550,3550,3550,3550,0
20250418,171800,48899470,3550,3550,3550,3550,0
20250418,171700,48899470,3550,3550,3550,3550,0
20250418,171600,48899470,3550,3550,3550,3550,0
20250418,171500,48899470,3550,3550,3550,3550,0
20250418,171400,48899470,3550,3550,3550,3550,0
20250418,171300,48899470,3550,3550,3550,3550,506
20250418,171200,48899470,3550,3550,3550,3550,0
20250418,171100,48899470,3550,3550,3550,3550,0
20250418,171000,48899470,3550,3550,3550,3550,0
20250418,170900,48899470,3550,3550,3550,3550,0
20250418,170800,48899470,3550,3550,3550,3550,0
20250418,170700,48899470,3550,3550,3550,3550,0
20250418,170600,48899470,3550,3550,3550,3550,0
20250418,170500,48899470,3550,3550,3550,3550,0
20250418,170400,48899470,3550,3550,3550,3550,0
20250418,170300,48899470,3550,3550,3550,3550,0
20250418,170200,48899470,3550,3550,3550,3550,0
20250418,170100,48899470,3550,3550,3550,3550,0
20250418,170000,48899470,3550,3550,3550,3550,0
20250418,165900,48899470,3550,3550,3550,3550,0
20250418,165800,48899470,3550,3550,3550,3550,0
20250418,165700,48899470,3550,3550,3550,3550,0
20250418,165600,48899470,3550,3550,3550,3550,0
20250418,165500,48899470,3550,3550,3550,3550,0
20250418,165400,48899470,3550,3550,3550,3550,0
20250418,165300,48899470,3550,3550,3550,3550,0
20250418,165200,48899470,3550,3550,3550,3550,0
20250418,165100,48899470,3550,3550,3550,3550,0
20250418,165000,48899470,3550,3550,3550,3550,0
20250418,164900,48899470,3550,3550,3550,3550,0
20250418,164800,48899470,3550,3550,3550,3550,0
20250418,164700,48899470,3550,3550,3550,3550,0
20250418,164600,48899470,3550,3550,3550,3550,0
20250418,164500,48899470,3550,3550,3550,3550,0
20250418,164400,48899470,3550,3550,3550,3550,0
20250418,164300,48899470,3550,3550,3550,3550,506
20250418,164200,48899470,3550,3550,3550,3550,0
20250418,164100,48899470,3550,3550,3550,3550,0
20250418,164000,48899470,3550,3550,3550,3550,0
20250418,163900,48899470,3550,3550,3550,3550,0
20250418,163800,48899470,3550,3550,3550,3550,0
20250418,163700,48899470,3550,3550,3550,3550,0
20250418,163600,48899470,3550,3550,3550,3550,0
20250418,163500,48899470,3550,3550,3550,3550,0
20250418,163400,48899470,3550,3550,3550,3550,0
20250418,163300,48899470,3550,3550,3550,3550,0
20250418,163200,48899470,3550,3550,3550,3550,0
20250418,163100,48899470,3550,3550,3550,3550,0
20250418,163000,48899470,3550,3550,3550,3550,0
20250418,162900,48899470,3550,3550,3550,3550,0
20250418,162800,48899470,3550,3550,3550,3550,0
20250418,162700,48899470,3550,3550,3550,3550,0
20250418,162600,48899470,3550,3550,3550,3550,0
20250418,162500,48899470,3550,3550,3550,3550,0
20250418,162400,48899470,3550,3550,3550,3550,0
20250418,162300,48899470,3550,3550,3550,3550,0
20250418,162200,48899470,3550,3550,3550,3550,0
20250418,162100,48899470,3550,3550,3550,3550,0
20250418,162000,48899470,3550,3550,3550,3550,0
20250418,161900,48899470,3550,3550,3550,3550,0
20250418,161800,48899470,3550,3550,3550,3550,0
20250418,161700,48899470,3550,3550,3550,3550,0
20250418,161600,48899470,3550,3550,3550,3550,0
20250418,161500,48899470,3550,3550,3550,3550,0
20250418,161400,48899470,3550,3550,3550,3550,0
20250418,161300,48899470,3550,3550,3550,3550,506
20250418,161200,48899470,3550,3550,3550,3550,0
20250418,161100,48899470,3550,3550,3550,3550,0
20250418,161000,48899470,3550,3550,3550,3550,0
20250418,160900,48899470,3550,3550,3550,3550,0
20250418,160800,48899470,3550,3550,3550,3550,0
20250418,160700,48899470,3550,3550,3550,3550,0
20250418,160600,48899470,3550,3550,3550,3550,0
20250418,160500,48899470,3550,3550,3550,3550,0
20250418,160400,48899470,3550,3550,3550,3550,0
20250418,160300,48899470,3550,3550,3550,3550,0
20250418,160200,48899470,3550,3550,3550,3550,0
20250418,160100,48899470,3550,3550,3550,3550,0
20250418,160000,48899470,3550,3550,3550,3550,0
20250418,155900,48899470,3550,3550,3550,3550,0
20250418,155800,48899470,3550,3550,3550,3550,0
20250418,155700,48899470,3550,3550,3550,3550,0
20250418,155600,48899470,3550,3550,3550,3550,0
20250418,155500,48899470,3550,3550,3550,3550,0
20250418,155400,48899470,3550,3550,3550,3550,0
20250418,155300,48899470,3550,3550,3550,3550,0
20250418,155200,48899470,3550,3550,3550,3550,0
20250418,155100,48899470,3550,3550,3550,3550,0
20250418,155000,48899470,3550,3550,3550,3550,0
20250418,154900,48899470,3550,3550,3550,3550,0
20250418,154800,48899470,3550,3550,3550,3550,0
20250418,154700,48899470,3550,3550,3550,3550,0
20250418,154600,48899470,3550,3550,3550,3550,0
20250418,154500,48899470,3550,3550,3550,3550,0
20250418,154400,48899470,3550,3550,3550,3550,0
20250418,154300,48899470,3550,3550,3550,3550,506
20250418,154200,48899470,3550,3550,3550,3550,0
20250418,154100,48899470,3550,3550,3550,3550,0
20250418,154000,48899470,3550,3550,3550,3550,0
20250418,153900,48899470,3550,3550,3550,3550,0
20250418,153800,48899470,3550,3550,3550,3550,0
20250418,153700,48899470,3550,3550,3550,3550,0
20250418,153600,48899470,3550,3550,3550,3550,0
20250418,153500,48899470,3550,3550,3550,3550,0
20250418,153400,48899470,3550,3550,3550,3550,0
20250418,153300,48899470,3550,3550,3550,3550,0
20250418,153200,48899470,3550,3550,3550,3550,0
20250418,153100,48899470,3550,3550,3550,3550,0
20250418,153000,48899470,3550,3550,3550,3550,506
20250418,152900,47103170,3545,3545,3545,3545,0
20250418,152800,47103170,3545,3545,3545,3545,0
20250418,152700,47103170,3545,3545,3545,3545,0
20250418,152600,47103170,3545,3545,3545,3545,0
20250418,152500,47103170,3545,3545,3545,3545,0
20250418,152400,47103170,3545,3545,3545,3545,0
20250418,152300,47103170,3545,3545,3545,3545,0
20250418,152200,47103170,3545,3545,3545,3545,0
20250418,152100,47103170,3545,3545,3545,3545,0
20250418,152000,47103170,3545,3545,3545,3545,0
20250418,151900,47103170,3545,3545,3545,3545,34
20250418,151800,46982640,3545,3520,3545,3520,430
20250418,151700,45465735,3520,3520,3520,3520,0
20250418,151600,45465735,3520,3520,3520,3520,0
20250418,151500,45465735,3520,3520,3520,3520,0
20250418,151400,45465735,3520,3520,3520,3520,0
20250418,151300,45465735,3520,3520,3520,3520,0
20250418,151200,45465735,3520,3520,3520,3520,0
20250418,151100,45465735,3520,3520,3520,3520,0
20250418,151000,45465735,3520,3520,3520,3520,0
20250418,150900,45465735,3520,3520,3520,3520,4
20250418,150800,45451655,3515,3515,3515,3515,0
20250418,150700,45451655,3515,3515,3515,3515,0
20250418,150600,45451655,3515,3515,3515,3515,0
20250418,150500,45451655,3515,3515,3515,3515,0
20250418,150400,45451655,3515,3515,3515,3515,1
20250418,150300,45448140,3520,3520,3520,3520,16
20250418,150200,45391820,3515,3515,3515,3515,0
20250418,150100,45391820,3515,3515,3515,3515,0
20250418,150000,45391820,3515,3515,3515,3515,0
20250418,145900,45391820,3515,3515,3515,3515,0
20250418,145800,45391820,3515,3515,3515,3515,0
20250418,145700,45391820,3515,3515,3515,3515,0
20250418,145600,45391820,3515,3515,3515,3515,0
20250418,145500,45391820,3515,3515,3515,3515,0
20250418,145400,45391820,3515,3515,3515,3515,40
20250418,145300,45251220,3515,3515,3515,3515,50
20250418,145200,45075470,3510,3510,3510,3510,0
20250418,145100,45075470,3510,3515,3515,3510,2
20250418,145000,45068445,3515,3515,3515,3515,0
20250418,144900,45068445,3515,3515,3515,3515,1
20250418,144800,45064930,3515,3520,3520,3490,883
20250418,144700,41972635,3525,3525,3525,3525,0
20250418,144600,41972635,3525,3525,3525,3525,0
20250418,144500,41972635,3525,3525,3525,3525,0
20250418,144400,41972635,3525,3525,3525,3525,0
20250418,144300,41972635,3525,3525,3525,3525,0
20250418,144200,41972635,3525,3525,3525,3525,0
20250418,144100,41972635,3525,3525,3525,3525,202
20250418,144000,41260585,3532,3532,3532,3532,0
20250418,143900,41260585,3532,3532,3532,3532,5
20250418,143800,41242925,3532,3532,3532,3532,0
20250418,143700,41242925,3532,3532,3532,3532,0
20250418,143600,41242925,3532,3532,3532,3532,5
20250418,143500,41225265,3520,3520,3520,3520,0
20250418,143400,41225265,3520,3520,3520,3520,0
20250418,143300,41225265,3520,3520,3520,3520,0
20250418,143200,41225265,3520,3520,3520,3520,0
20250418,143100,41225265,3520,3520,3520,3520,5
20250418,143000,41207665,3545,3545,3545,3545,0
20250418,142900,41207665,3545,3545,3545,3545,0
20250418,142800,41207665,3545,3545,3545,3545,0
20250418,142700,41207665,3545,3545,3545,3545,0
20250418,142600,41207665,3545,3545,3545,3545,0
20250418,142500,41207665,3545,3545,3545,3545,0
20250418,142400,41207665,3545,3545,3545,3545,0
20250418,142300,41207665,3545,3545,3545,3545,0
20250418,142200,41207665,3545,3545,3545,3545,0
20250418,142100,41207665,3545,3545,3545,3545,0
20250418,142000,41207665,3545,3545,3545,3545,0
20250418,141900,41207665,3545,3545,3545,3545,0
20250418,141800,41207665,3545,3545,3545,3545,5
20250418,141700,41189940,3545,3545,3545,3545,0
20250418,141600,41189940,3545,3545,3545,3545,0
20250418,141500,41189940,3545,3545,3545,3545,0
20250418,141400,41189940,3545,3545,3545,3545,0
20250418,141300,41189940,3545,3545,3545,3545,0
20250418,141200,41189940,3545,3545,3545,3545,0
20250418,141100,41189940,3545,3545,3545,3545,0
20250418,141000,41189940,3545,3545,3545,3545,0
20250418,140900,41189940,3545,3545,3545,3545,0
20250418,140800,41189940,3545,3545,3545,3545,0
20250418,140700,41189940,3545,3545,3545,3545,0
20250418,140600,41189940,3545,3545,3545,3545,0
20250418,140500,41189940,3545,3545,3545,3545,0
20250418,140400,41189940,3545,3545,3545,3545,0
20250418,140300,41189940,3545,3545,3545,3545,0
20250418,140200,41189940,3545,3545,3545,3545,0
20250418,140100,41189940,3545,3545,3545,3545,0
20250418,140000,41189940,3545,3545,3545,3545,0
20250418,135900,41189940,3545,3545,3545,3545,0
20250418,135800,41189940,3545,3545,3545,3545,0
20250418,135700,41189940,3545,3545,3545,3545,0
20250418,135600,41189940,3545,3545,3545,3545,0
20250418,135500,41189940,3545,3545,3545,3545,0
20250418,135400,41189940,3545,3545,3545,3545,0
20250418,135300,41189940,3545,3545,3545,3545,0
20250418,135200,41189940,3545,3545,3545,3545,0
20250418,135100,41189940,3545,3545,3545,3545,0
20250418,135000,41189940,3545,3545,3545,3545,0
20250418,134900,41189940,3545,3545,3545,3545,0
20250418,134800,41189940,3545,3545,3545,3545,6
20250418,134700,41168670,3545,3545,3545,3545,0
20250418,134600,41168670,3545,3545,3545,3545,0
20250418,134500,41168670,3545,3545,3545,3545,0
20250418,134400,41168670,3545,3545,3545,3545,0
20250418,134300,41168670,3545,3545,3545,3545,0
20250418,134200,41168670,3545,3545,3545,3545,0
20250418,134100,41168670,3545,3545,3545,3545,0
20250418,134000,41168670,3545,3545,3545,3545,0
20250418,133900,41168670,3545,3545,3545,3545,0
20250418,133800,41168670,3545,3545,3545,3545,0
20250418,133700,41168670,3545,3545,3545,3545,0
20250418,133600,41168670,3545,3545,3545,3545,0
20250418,133500,41168670,3545,3545,3545,3545,0
20250418,133400,41168670,3545,3535,3545,3535,90
20250418,133300,40850115,3535,3535,3535,3535,0
20250418,133200,40850115,3535,3535,3535,3535,0
20250418,133100,40850115,3535,3535,3535,3535,0
20250418,133000,40850115,3535,3535,3535,3535,0
20250418,132900,40850115,3535,3535,3535,3535,0
20250418,132800,40850115,3535,3535,3535,3535,0
20250418,132700,40850115,3535,3535,3535,3535,0
20250418,132600,40850115,3535,3535,3535,3535,0
20250418,132500,40850115,3535,3535,3535,3535,0
20250418,132400,40850115,3535,3535,3535,3535,0
20250418,132300,40850115,3535,3535,3535,3535,0
20250418,132200,40850115,3535,3535,3535,3535,0
20250418,132100,40850115,3535,3535,3535,3535,0
20250418,132000,40850115,3535,3535,3535,3535,0
20250418,131900,40850115,3535,3535,3535,3535,0
20250418,131800,40850115,3535,3530,3540,3530,30
20250418,131700,40744065,3515,3515,3515,3515,0
20250418,131600,40744065,3515,3515,3515,3515,77
20250418,131500,40473410,3535,3535,3535,3535,0
20250418,131400,40473410,3535,3535,3535,3535,0
20250418,131300,40473410,3535,3535,3535,3535,5
20250418,131200,40455735,3540,3540,3540,3540,0
20250418,131100,40455735,3540,3540,3540,3540,0
20250418,131000,40455735,3540,3540,3540,3540,0
20250418,130900,40455735,3540,3540,3540,3540,0
20250418,130800,40455735,3540,3540,3540,3540,0
20250418,130700,40455735,3540,3540,3540,3540,0
20250418,130600,40455735,3540,3530,3540,3530,6
20250418,130500,40434525,3530,3530,3530,3530,0
20250418,130400,40434525,3530,3530,3530,3530,0
20250418,130300,40434525,3530,3530,3530,3530,0
20250418,130200,40434525,3530,3530,3530,3530,0
20250418,130100,40434525,3530,3530,3530,3530,0
20250418,130000,40434525,3530,3530,3530,3530,8
20250418,125900,40406285,3520,3520,3520,3520,0
20250418,125800,40406285,3520,3520,3520,3520,0
20250418,125700,40406285,3520,3520,3520,3520,0
20250418,125600,40406285,3520,3520,3520,3520,0
20250418,125500,40406285,3520,3520,3520,3520,0
20250418,125400,40406285,3520,3520,3520,3520,0
20250418,125300,40406285,3520,3520,3520,3520,0
20250418,125200,40406285,3520,3520,3520,3520,10
20250418,125100,40371085,3515,3515,3515,3515,0
20250418,125000,40371085,3515,3510,3515,3510,143
20250418,124900,39868955,3510,3510,3510,3510,201
20250418,124800,39163445,3540,3540,3540,3540,0
20250418,124700,39163445,3540,3515,3540,3510,180
20250418,124600,38530995,3515,3515,3515,3515,0
20250418,124500,38530995,3515,3515,3515,3515,20
20250418,124400,38460695,3545,3545,3545,3545,0
20250418,124300,38460695,3545,3545,3545,3545,0
20250418,124200,38460695,3545,3545,3545,3545,0
20250418,124100,38460695,3545,3545,3545,3545,0
20250418,124000,38460695,3545,3545,3545,3545,1
20250418,123900,38457150,3545,3545,3545,3545,0
20250418,123800,38457150,3545,3545,3545,3545,0
20250418,123700,38457150,3545,3545,3545,3545,1
20250418,123600,38453605,3550,3550,3550,3550,0
20250418,123500,38453605,3550,3550,3550,3550,0
20250418,123400,38453605,3550,3550,3550,3550,0
20250418,123300,38453605,3550,3550,3550,3550,0
20250418,123200,38453605,3550,3550,3550,3550,0
20250418,123100,38453605,3550,3550,3550,3550,0
20250418,123000,38453605,3550,3550,3550,3550,0
20250418,122900,38453605,3550,3550,3550,3550,0
20250418,122800,38453605,3550,3550,3550,3550,0
20250418,122700,38453605,3550,3550,3550,3550,0
20250418,122600,38453605,3550,3550,3550,3550,0
20250418,122500,38453605,3550,3550,3550,3550,0
20250418,122400,38453605,3550,3550,3550,3550,0
20250418,122300,38453605,3550,3550,3550,3550,0
20250418,122200,38453605,3550,3550,3550,3550,0
20250418,122100,38453605,3550,3550,3550,3550,0
20250418,122000,38453605,3550,3550,3550,3550,0
20250418,121900,38453605,3550,3550,3550,3550,0
20250418,121800,38453605,3550,3550,3550,3550,200
20250418,121700,37743605,3550,3550,3550,3550,0
20250418,121600,37743605,3550,3550,3550,3550,0
20250418,121500,37743605,3550,3550,3550,3550,0
20250418,121400,37743605,3550,3550,3550,3550,0
20250418,121300,37743605,3550,3550,3550,3550,0
20250418,121200,37743605,3550,3550,3550,3550,0
20250418,121100,37743605,3550,3550,3550,3550,5
20250418,121000,37725855,3510,3510,3510,3510,20
20250418,120900,37655655,3540,3540,3540,3540,0
20250418,120800,37655655,3540,3540,3540,3540,0
20250418,120700,37655655,3540,3540,3540,3540,0
20250418,120600,37655655,3540,3540,3540,3540,0
20250418,120500,37655655,3540,3540,3540,3540,0
20250418,120400,37655655,3540,3540,3540,3540,0
20250418,120300,37655655,3540,3540,3540,3540,0
20250418,120200,37655655,3540,3540,3540,3540,0
20250418,120100,37655655,3540,3540,3540,3540,0
20250418,120000,37655655,3540,3540,3540,3540,0
20250418,115900,37655655,3540,3540,3540,3540,0
20250418,115800,37655655,3540,3540,3540,3540,0
20250418,115700,37655655,3540,3540,3540,3540,170
20250418,115600,37053855,3550,3550,3550,3550,0
20250418,115500,37053855,3550,3550,3550,3550,0
20250418,115400,37053855,3550,3550,3550,3550,0
20250418,115300,37053855,3550,3550,3550,3550,0
20250418,115200,37053855,3550,3550,3550,3550,5
20250418,115100,37036105,3550,3550,3550,3550,1
20250418,115000,37032555,3550,3550,3550,3550,0
20250418,114900,37032555,3550,3550,3550,3550,0
20250418,114800,37032555,3550,3550,3550,3550,0
20250418,114700,37032555,3550,3550,3550,3550,0
20250418,114600,37032555,3550,3550,3550,3550,0
20250418,114500,37032555,3550,3550,3550,3550,0
20250418,114400,37032555,3550,3550,3550,3550,0
20250418,114300,37032555,3550,3550,3550,3550,0
20250418,114200,37032555,3550,3550,3550,3550,728
20250418,114100,34448155,3555,3555,3555,3555,0
20250418,114000,34448155,3555,3555,3555,3555,0
20250418,113900,34448155,3555,3550,3555,3550,182
20250418,113800,33802045,3550,3540,3550,3540,1909
20250418,113700,27025295,3540,3540,3540,3540,0
20250418,113600,27025295,3540,3540,3540,3540,0
20250418,113500,27025295,3540,3540,3540,3540,0
20250418,113400,27025295,3540,3545,3545,3540,976
20250418,113300,23565755,3540,3540,3540,3540,0
20250418,113200,23565755,3540,3540,3540,3540,0
20250418,113100,23565755,3540,3540,3540,3540,24
20250418,113000,23480795,3540,3540,3540,3540,0
20250418,112900,23480795,3540,3540,3540,3540,0
20250418,112800,23480795,3540,3540,3540,3540,0
20250418,112700,23480795,3540,3540,3540,3540,0
20250418,112600,23480795,3540,3540,3540,3540,0
20250418,112500,23480795,3540,3540,3540,3540,0
20250418,112400,23480795,3540,3540,3540,3540,2
20250418,112300,23473715,3540,3540,3540,3540,0
20250418,112200,23473715,3540,3540,3540,3540,0
20250418,112100,23473715,3540,3540,3540,3540,0
20250418,112000,23473715,3540,3540,3540,3540,0
20250418,111900,23473715,3540,3540,3540,3540,1
20250418,111800,23470175,3505,3505,3505,3505,5
20250418,111700,23452650,3545,3545,3545,3545,0
20250418,111600,23452650,3545,3545,3545,3545,0
20250418,111500,23452650,3545,3545,3545,3545,0
20250418,111400,23452650,3545,3545,3545,3545,0
20250418,111300,23452650,3545,3545,3545,3545,0
20250418,111200,23452650,3545,3545,3547,3545,2019
20250418,111100,16291297,3550,3550,3550,3550,0
20250418,111000,16291297,3550,3550,3550,3550,0
20250418,110900,16291297,3550,3550,3550,3550,0
20250418,110800,16291297,3550,3550,3550,3550,0
20250418,110700,16291297,3550,3550,3550,3550,0
20250418,110600,16291297,3550,3545,3550,3545,54
20250418,110500,16099782,3550,3545,3550,3545,232
20250418,110400,15276477,3550,3550,3550,3550,0
20250418,110300,15276477,3550,3525,3550,3525,154
20250418,110200,14730377,3522,3522,3522,3522,0
20250418,110100,14730377,3522,3525,3550,3522,1001
20250418,110000,11188115,3525,3525,3525,3525,0
20250418,105900,11188115,3525,3525,3525,3525,0
20250418,105800,11188115,3525,3525,3525,3525,0
20250418,105700,11188115,3525,3525,3525,3525,0
20250418,105600,11188115,3525,3525,3525,3525,0
20250418,105500,11188115,3525,3525,3525,3525,0
20250418,105400,11188115,3525,3525,3525,3525,0
20250418,105300,11188115,3525,3525,3525,3525,0
20250418,105200,11188115,3525,3525,3525,3525,0
20250418,105100,11188115,3525,3525,3525,3525,0
20250418,105000,11188115,3525,3525,3525,3525,0
20250418,104900,11188115,3525,3525,3525,3525,0
20250418,104800,11188115,3525,3525,3525,3525,0
20250418,104700,11188115,3525,3525,3525,3525,0
20250418,104600,11188115,3525,3525,3525,3525,0
20250418,104500,11188115,3525,3525,3525,3525,0
20250418,104400,11188115,3525,3525,3525,3525,0
20250418,104300,11188115,3525,3525,3525,3525,0
20250418,104200,11188115,3525,3525,3525,3525,0
20250418,104100,11188115,3525,3525,3525,3525,0
20250418,104000,11188115,3525,3525,3525,3525,0
20250418,103900,11188115,3525,3525,3525,3525,0
20250418,103800,11188115,3525,3525,3525,3525,0
20250418,103700,11188115,3525,3525,3525,3525,0
20250418,103600,11188115,3525,3525,3525,3525,0
20250418,103500,11188115,3525,3525,3525,3525,0
20250418,103400,11188115,3525,3525,3525,3525,0
20250418,103300,11188115,3525,3525,3525,3525,0
20250418,103200,11188115,3525,3525,3525,3525,0
20250418,103100,11188115,3525,3525,3525,3525,0
20250418,103000,11188115,3525,3525,3525,3525,0
20250418,102900,11188115,3525,3525,3525,3525,0
20250418,102800,11188115,3525,3525,3525,3525,0
20250418,102700,11188115,3525,3505,3530,3480,411
20250418,102600,9752290,3505,3515,3515,3505,200
20250418,102500,9050420,3530,3530,3530,3530,0
20250418,102400,9050420,3530,3530,3530,3530,0
20250418,102300,9050420,3530,3530,3530,3530,0
20250418,102200,9050420,3530,3530,3530,3530,0
20250418,102100,9050420,3530,3530,3530,3530,0
20250418,102000,9050420,3530,3530,3530,3530,0
20250418,101900,9050420,3530,3530,3530,3530,0
20250418,101800,9050420,3530,3530,3530,3530,0
20250418,101700,9050420,3530,3530,3530,3530,0
20250418,101600,9050420,3530,3530,3530,3530,0
20250418,101500,9050420,3530,3530,3530,3530,0
20250418,101400,9050420,3530,3530,3530,3530,0
20250418,101300,9050420,3530,3530,3530,3530,5
20250418,101200,9032770,3525,3525,3525,3525,0
20250418,101100,9032770,3525,3525,3525,3525,0
20250418,101000,9032770,3525,3525,3525,3525,0
20250418,100900,9032770,3525,3525,3525,3525,0
20250418,100800,9032770,3525,3525,3525,3525,0
20250418,100700,9032770,3525,3525,3525,3525,0
20250418,100600,9032770,3525,3525,3525,3525,0
20250418,100500,9032770,3525,3525,3525,3525,0
20250418,100400,9032770,3525,3525,3525,3525,0
20250418,100300,9032770,3525,3520,3525,3520,25
20250418,100200,8944650,3530,3530,3530,3530,0
20250418,100100,8944650,3530,3530,3530,3530,0
20250418,100000,8944650,3530,3530,3530,3530,0
20250418,095900,8944650,3530,3530,3530,3530,0
20250418,095800,8944650,3530,3530,3530,3530,10
20250418,095700,8909350,3520,3520,3520,3520,0
20250418,095600,8909350,3520,3520,3520,3520,1
20250418,095500,8905830,3520,3520,3520,3520,6
20250418,095400,8884710,3515,3520,3520,3515,3
20250418,095300,8874155,3530,3530,3530,3530,0
20250418,095200,8874155,3530,3530,3530,3530,0
20250418,095100,8874155,3530,3530,3530,3530,0
20250418,095000,8874155,3530,3530,3530,3530,0
20250418,094900,8874155,3530,3530,3530,3530,0
20250418,094800,8874155,3530,3530,3530,3530,0
20250418,094700,8874155,3530,3530,3530,3530,0
20250418,094600,8874155,3530,3530,3530,3530,0
20250418,094500,8874155,3530,3530,3530,3530,0
20250418,094400,8874155,3530,3530,3530,3530,0
20250418,094300,8874155,3530,3530,3530,3530,0
20250418,094200,8874155,3530,3530,3530,3530,0
20250418,094100,8874155,3530,3530,3530,3530,0
20250418,094000,8874155,3530,3530,3530,3530,0
20250418,093900,8874155,3530,3530,3530,3530,5
20250418,093800,8856505,3525,3525,3525,3525,2
20250418,093700,8849455,3535,3535,3535,3535,0
20250418,093600,8849455,3535,3535,3535,3535,0
20250418,093500,8849455,3535,3535,3535,3535,3
20250418,093400,8838850,3535,3535,3535,3535,0
20250418,093300,8838850,3535,3535,3535,3535,1
20250418,093200,8835315,3535,3535,3535,3535,0
20250418,093100,8835315,3535,3535,3535,3535,0
20250418,093000,8835315,3535,3530,3535,3530,6
20250418,092900,8814130,3530,3530,3530,3530,0
20250418,092800,8814130,3530,3530,3530,3530,0
20250418,092700,8814130,3530,3530,3530,3530,0
20250418,092600,8814130,3530,3530,3530,3530,1
20250418,092500,8810600,3535,3535,3535,3535,0
20250418,092400,8810600,3535,3535,3535,3535,0
20250418,092300,8810600,3535,3535,3535,3535,0
20250418,092200,8810600,3535,3535,3535,3535,0
20250418,092100,8810600,3535,3535,3535,3535,0
20250418,092000,8810600,3535,3535,3535,3535,0
20250418,091900,8810600,3535,3535,3535,3535,0
20250418,091800,8810600,3535,3515,3535,3510,605
20250418,091700,6686920,3535,3530,3535,3530,5
20250418,091600,6669265,3530,3530,3530,3530,63
20250418,091500,6446875,3530,3530,3530,3530,10
20250418,091400,6411575,3510,3515,3515,3510,308
20250418,091300,5329910,3515,3525,3525,3515,228
20250418,091200,4527765,3540,3540,3540,3540,0
20250418,091100,4527765,3540,3540,3540,3540,0
20250418,091000,4527765,3540,3540,3540,3540,0
20250418,090900,4527765,3540,3540,3540,3540,0
20250418,090800,4527765,3540,3540,3540,3540,0
20250418,090700,4527765,3540,3540,3540,3540,0
20250418,090600,4527765,3540,3530,3540,3530,10
20250418,090500,4492415,3530,3535,3535,3530,3
20250418,090400,4481820,3545,3540,3545,3535,8
20250418,090300,4453480,3545,3535,3545,3535,400
20250418,090200,3037645,3535,3535,3535,3535,0
20250418,090100,3037645,3535,3535,3535,3535,0
20250418,090000,3037645,3535,3520,3535,3520,862
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184300 48899470 3550 3550 3550 3550 506
3 20250418 184200 48899470 3550 3550 3550 3550 0
4 20250418 184100 48899470 3550 3550 3550 3550 0
5 20250418 184000 48899470 3550 3550 3550 3550 0
6 20250418 183900 48899470 3550 3550 3550 3550 0
7 20250418 183800 48899470 3550 3550 3550 3550 0
8 20250418 183700 48899470 3550 3550 3550 3550 0
9 20250418 183600 48899470 3550 3550 3550 3550 0
10 20250418 183500 48899470 3550 3550 3550 3550 0
11 20250418 183400 48899470 3550 3550 3550 3550 0
12 20250418 183300 48899470 3550 3550 3550 3550 0
13 20250418 183200 48899470 3550 3550 3550 3550 0
14 20250418 183100 48899470 3550 3550 3550 3550 0
15 20250418 183000 48899470 3550 3550 3550 3550 0
16 20250418 182900 48899470 3550 3550 3550 3550 0
17 20250418 182800 48899470 3550 3550 3550 3550 0
18 20250418 182700 48899470 3550 3550 3550 3550 0
19 20250418 182600 48899470 3550 3550 3550 3550 0
20 20250418 182500 48899470 3550 3550 3550 3550 0
21 20250418 182400 48899470 3550 3550 3550 3550 0
22 20250418 182300 48899470 3550 3550 3550 3550 0
23 20250418 182200 48899470 3550 3550 3550 3550 0
24 20250418 182100 48899470 3550 3550 3550 3550 0
25 20250418 182000 48899470 3550 3550 3550 3550 0
26 20250418 181900 48899470 3550 3550 3550 3550 0
27 20250418 181800 48899470 3550 3550 3550 3550 0
28 20250418 181700 48899470 3550 3550 3550 3550 0
29 20250418 181600 48899470 3550 3550 3550 3550 0
30 20250418 181500 48899470 3550 3550 3550 3550 0
31 20250418 181400 48899470 3550 3550 3550 3550 0
32 20250418 181300 48899470 3550 3550 3550 3550 506
33 20250418 181200 48899470 3550 3550 3550 3550 0
34 20250418 181100 48899470 3550 3550 3550 3550 0
35 20250418 181000 48899470 3550 3550 3550 3550 0
36 20250418 180900 48899470 3550 3550 3550 3550 0
37 20250418 180800 48899470 3550 3550 3550 3550 0
38 20250418 180700 48899470 3550 3550 3550 3550 0
39 20250418 180600 48899470 3550 3550 3550 3550 0
40 20250418 180500 48899470 3550 3550 3550 3550 0
41 20250418 180400 48899470 3550 3550 3550 3550 0
42 20250418 180300 48899470 3550 3550 3550 3550 0
43 20250418 180200 48899470 3550 3550 3550 3550 0
44 20250418 180100 48899470 3550 3550 3550 3550 0
45 20250418 180000 48899470 3550 3550 3550 3550 0
46 20250418 175900 48899470 3550 3550 3550 3550 0
47 20250418 175800 48899470 3550 3550 3550 3550 0
48 20250418 175700 48899470 3550 3550 3550 3550 0
49 20250418 175600 48899470 3550 3550 3550 3550 0
50 20250418 175500 48899470 3550 3550 3550 3550 0
51 20250418 175400 48899470 3550 3550 3550 3550 0
52 20250418 175300 48899470 3550 3550 3550 3550 0
53 20250418 175200 48899470 3550 3550 3550 3550 0
54 20250418 175100 48899470 3550 3550 3550 3550 0
55 20250418 175000 48899470 3550 3550 3550 3550 0
56 20250418 174900 48899470 3550 3550 3550 3550 0
57 20250418 174800 48899470 3550 3550 3550 3550 0
58 20250418 174700 48899470 3550 3550 3550 3550 0
59 20250418 174600 48899470 3550 3550 3550 3550 0
60 20250418 174500 48899470 3550 3550 3550 3550 0
61 20250418 174400 48899470 3550 3550 3550 3550 0
62 20250418 174300 48899470 3550 3550 3550 3550 506
63 20250418 174200 48899470 3550 3550 3550 3550 0
64 20250418 174100 48899470 3550 3550 3550 3550 0
65 20250418 174000 48899470 3550 3550 3550 3550 0
66 20250418 173900 48899470 3550 3550 3550 3550 0
67 20250418 173800 48899470 3550 3550 3550 3550 0
68 20250418 173700 48899470 3550 3550 3550 3550 0
69 20250418 173600 48899470 3550 3550 3550 3550 0
70 20250418 173500 48899470 3550 3550 3550 3550 0
71 20250418 173400 48899470 3550 3550 3550 3550 0
72 20250418 173300 48899470 3550 3550 3550 3550 0
73 20250418 173200 48899470 3550 3550 3550 3550 0
74 20250418 173100 48899470 3550 3550 3550 3550 0
75 20250418 173000 48899470 3550 3550 3550 3550 0
76 20250418 172900 48899470 3550 3550 3550 3550 0
77 20250418 172800 48899470 3550 3550 3550 3550 0
78 20250418 172700 48899470 3550 3550 3550 3550 0
79 20250418 172600 48899470 3550 3550 3550 3550 0
80 20250418 172500 48899470 3550 3550 3550 3550 0
81 20250418 172400 48899470 3550 3550 3550 3550 0
82 20250418 172300 48899470 3550 3550 3550 3550 0
83 20250418 172200 48899470 3550 3550 3550 3550 0
84 20250418 172100 48899470 3550 3550 3550 3550 0
85 20250418 172000 48899470 3550 3550 3550 3550 0
86 20250418 171900 48899470 3550 3550 3550 3550 0
87 20250418 171800 48899470 3550 3550 3550 3550 0
88 20250418 171700 48899470 3550 3550 3550 3550 0
89 20250418 171600 48899470 3550 3550 3550 3550 0
90 20250418 171500 48899470 3550 3550 3550 3550 0
91 20250418 171400 48899470 3550 3550 3550 3550 0
92 20250418 171300 48899470 3550 3550 3550 3550 506
93 20250418 171200 48899470 3550 3550 3550 3550 0
94 20250418 171100 48899470 3550 3550 3550 3550 0
95 20250418 171000 48899470 3550 3550 3550 3550 0
96 20250418 170900 48899470 3550 3550 3550 3550 0
97 20250418 170800 48899470 3550 3550 3550 3550 0
98 20250418 170700 48899470 3550 3550 3550 3550 0
99 20250418 170600 48899470 3550 3550 3550 3550 0
100 20250418 170500 48899470 3550 3550 3550 3550 0
101 20250418 170400 48899470 3550 3550 3550 3550 0
102 20250418 170300 48899470 3550 3550 3550 3550 0
103 20250418 170200 48899470 3550 3550 3550 3550 0
104 20250418 170100 48899470 3550 3550 3550 3550 0
105 20250418 170000 48899470 3550 3550 3550 3550 0
106 20250418 165900 48899470 3550 3550 3550 3550 0
107 20250418 165800 48899470 3550 3550 3550 3550 0
108 20250418 165700 48899470 3550 3550 3550 3550 0
109 20250418 165600 48899470 3550 3550 3550 3550 0
110 20250418 165500 48899470 3550 3550 3550 3550 0
111 20250418 165400 48899470 3550 3550 3550 3550 0
112 20250418 165300 48899470 3550 3550 3550 3550 0
113 20250418 165200 48899470 3550 3550 3550 3550 0
114 20250418 165100 48899470 3550 3550 3550 3550 0
115 20250418 165000 48899470 3550 3550 3550 3550 0
116 20250418 164900 48899470 3550 3550 3550 3550 0
117 20250418 164800 48899470 3550 3550 3550 3550 0
118 20250418 164700 48899470 3550 3550 3550 3550 0
119 20250418 164600 48899470 3550 3550 3550 3550 0
120 20250418 164500 48899470 3550 3550 3550 3550 0
121 20250418 164400 48899470 3550 3550 3550 3550 0
122 20250418 164300 48899470 3550 3550 3550 3550 506
123 20250418 164200 48899470 3550 3550 3550 3550 0
124 20250418 164100 48899470 3550 3550 3550 3550 0
125 20250418 164000 48899470 3550 3550 3550 3550 0
126 20250418 163900 48899470 3550 3550 3550 3550 0
127 20250418 163800 48899470 3550 3550 3550 3550 0
128 20250418 163700 48899470 3550 3550 3550 3550 0
129 20250418 163600 48899470 3550 3550 3550 3550 0
130 20250418 163500 48899470 3550 3550 3550 3550 0
131 20250418 163400 48899470 3550 3550 3550 3550 0
132 20250418 163300 48899470 3550 3550 3550 3550 0
133 20250418 163200 48899470 3550 3550 3550 3550 0
134 20250418 163100 48899470 3550 3550 3550 3550 0
135 20250418 163000 48899470 3550 3550 3550 3550 0
136 20250418 162900 48899470 3550 3550 3550 3550 0
137 20250418 162800 48899470 3550 3550 3550 3550 0
138 20250418 162700 48899470 3550 3550 3550 3550 0
139 20250418 162600 48899470 3550 3550 3550 3550 0
140 20250418 162500 48899470 3550 3550 3550 3550 0
141 20250418 162400 48899470 3550 3550 3550 3550 0
142 20250418 162300 48899470 3550 3550 3550 3550 0
143 20250418 162200 48899470 3550 3550 3550 3550 0
144 20250418 162100 48899470 3550 3550 3550 3550 0
145 20250418 162000 48899470 3550 3550 3550 3550 0
146 20250418 161900 48899470 3550 3550 3550 3550 0
147 20250418 161800 48899470 3550 3550 3550 3550 0
148 20250418 161700 48899470 3550 3550 3550 3550 0
149 20250418 161600 48899470 3550 3550 3550 3550 0
150 20250418 161500 48899470 3550 3550 3550 3550 0
151 20250418 161400 48899470 3550 3550 3550 3550 0
152 20250418 161300 48899470 3550 3550 3550 3550 506
153 20250418 161200 48899470 3550 3550 3550 3550 0
154 20250418 161100 48899470 3550 3550 3550 3550 0
155 20250418 161000 48899470 3550 3550 3550 3550 0
156 20250418 160900 48899470 3550 3550 3550 3550 0
157 20250418 160800 48899470 3550 3550 3550 3550 0
158 20250418 160700 48899470 3550 3550 3550 3550 0
159 20250418 160600 48899470 3550 3550 3550 3550 0
160 20250418 160500 48899470 3550 3550 3550 3550 0
161 20250418 160400 48899470 3550 3550 3550 3550 0
162 20250418 160300 48899470 3550 3550 3550 3550 0
163 20250418 160200 48899470 3550 3550 3550 3550 0
164 20250418 160100 48899470 3550 3550 3550 3550 0
165 20250418 160000 48899470 3550 3550 3550 3550 0
166 20250418 155900 48899470 3550 3550 3550 3550 0
167 20250418 155800 48899470 3550 3550 3550 3550 0
168 20250418 155700 48899470 3550 3550 3550 3550 0
169 20250418 155600 48899470 3550 3550 3550 3550 0
170 20250418 155500 48899470 3550 3550 3550 3550 0
171 20250418 155400 48899470 3550 3550 3550 3550 0
172 20250418 155300 48899470 3550 3550 3550 3550 0
173 20250418 155200 48899470 3550 3550 3550 3550 0
174 20250418 155100 48899470 3550 3550 3550 3550 0
175 20250418 155000 48899470 3550 3550 3550 3550 0
176 20250418 154900 48899470 3550 3550 3550 3550 0
177 20250418 154800 48899470 3550 3550 3550 3550 0
178 20250418 154700 48899470 3550 3550 3550 3550 0
179 20250418 154600 48899470 3550 3550 3550 3550 0
180 20250418 154500 48899470 3550 3550 3550 3550 0
181 20250418 154400 48899470 3550 3550 3550 3550 0
182 20250418 154300 48899470 3550 3550 3550 3550 506
183 20250418 154200 48899470 3550 3550 3550 3550 0
184 20250418 154100 48899470 3550 3550 3550 3550 0
185 20250418 154000 48899470 3550 3550 3550 3550 0
186 20250418 153900 48899470 3550 3550 3550 3550 0
187 20250418 153800 48899470 3550 3550 3550 3550 0
188 20250418 153700 48899470 3550 3550 3550 3550 0
189 20250418 153600 48899470 3550 3550 3550 3550 0
190 20250418 153500 48899470 3550 3550 3550 3550 0
191 20250418 153400 48899470 3550 3550 3550 3550 0
192 20250418 153300 48899470 3550 3550 3550 3550 0
193 20250418 153200 48899470 3550 3550 3550 3550 0
194 20250418 153100 48899470 3550 3550 3550 3550 0
195 20250418 153000 48899470 3550 3550 3550 3550 506
196 20250418 152900 47103170 3545 3545 3545 3545 0
197 20250418 152800 47103170 3545 3545 3545 3545 0
198 20250418 152700 47103170 3545 3545 3545 3545 0
199 20250418 152600 47103170 3545 3545 3545 3545 0
200 20250418 152500 47103170 3545 3545 3545 3545 0
201 20250418 152400 47103170 3545 3545 3545 3545 0
202 20250418 152300 47103170 3545 3545 3545 3545 0
203 20250418 152200 47103170 3545 3545 3545 3545 0
204 20250418 152100 47103170 3545 3545 3545 3545 0
205 20250418 152000 47103170 3545 3545 3545 3545 0
206 20250418 151900 47103170 3545 3545 3545 3545 34
207 20250418 151800 46982640 3545 3520 3545 3520 430
208 20250418 151700 45465735 3520 3520 3520 3520 0
209 20250418 151600 45465735 3520 3520 3520 3520 0
210 20250418 151500 45465735 3520 3520 3520 3520 0
211 20250418 151400 45465735 3520 3520 3520 3520 0
212 20250418 151300 45465735 3520 3520 3520 3520 0
213 20250418 151200 45465735 3520 3520 3520 3520 0
214 20250418 151100 45465735 3520 3520 3520 3520 0
215 20250418 151000 45465735 3520 3520 3520 3520 0
216 20250418 150900 45465735 3520 3520 3520 3520 4
217 20250418 150800 45451655 3515 3515 3515 3515 0
218 20250418 150700 45451655 3515 3515 3515 3515 0
219 20250418 150600 45451655 3515 3515 3515 3515 0
220 20250418 150500 45451655 3515 3515 3515 3515 0
221 20250418 150400 45451655 3515 3515 3515 3515 1
222 20250418 150300 45448140 3520 3520 3520 3520 16
223 20250418 150200 45391820 3515 3515 3515 3515 0
224 20250418 150100 45391820 3515 3515 3515 3515 0
225 20250418 150000 45391820 3515 3515 3515 3515 0
226 20250418 145900 45391820 3515 3515 3515 3515 0
227 20250418 145800 45391820 3515 3515 3515 3515 0
228 20250418 145700 45391820 3515 3515 3515 3515 0
229 20250418 145600 45391820 3515 3515 3515 3515 0
230 20250418 145500 45391820 3515 3515 3515 3515 0
231 20250418 145400 45391820 3515 3515 3515 3515 40
232 20250418 145300 45251220 3515 3515 3515 3515 50
233 20250418 145200 45075470 3510 3510 3510 3510 0
234 20250418 145100 45075470 3510 3515 3515 3510 2
235 20250418 145000 45068445 3515 3515 3515 3515 0
236 20250418 144900 45068445 3515 3515 3515 3515 1
237 20250418 144800 45064930 3515 3520 3520 3490 883
238 20250418 144700 41972635 3525 3525 3525 3525 0
239 20250418 144600 41972635 3525 3525 3525 3525 0
240 20250418 144500 41972635 3525 3525 3525 3525 0
241 20250418 144400 41972635 3525 3525 3525 3525 0
242 20250418 144300 41972635 3525 3525 3525 3525 0
243 20250418 144200 41972635 3525 3525 3525 3525 0
244 20250418 144100 41972635 3525 3525 3525 3525 202
245 20250418 144000 41260585 3532 3532 3532 3532 0
246 20250418 143900 41260585 3532 3532 3532 3532 5
247 20250418 143800 41242925 3532 3532 3532 3532 0
248 20250418 143700 41242925 3532 3532 3532 3532 0
249 20250418 143600 41242925 3532 3532 3532 3532 5
250 20250418 143500 41225265 3520 3520 3520 3520 0
251 20250418 143400 41225265 3520 3520 3520 3520 0
252 20250418 143300 41225265 3520 3520 3520 3520 0
253 20250418 143200 41225265 3520 3520 3520 3520 0
254 20250418 143100 41225265 3520 3520 3520 3520 5
255 20250418 143000 41207665 3545 3545 3545 3545 0
256 20250418 142900 41207665 3545 3545 3545 3545 0
257 20250418 142800 41207665 3545 3545 3545 3545 0
258 20250418 142700 41207665 3545 3545 3545 3545 0
259 20250418 142600 41207665 3545 3545 3545 3545 0
260 20250418 142500 41207665 3545 3545 3545 3545 0
261 20250418 142400 41207665 3545 3545 3545 3545 0
262 20250418 142300 41207665 3545 3545 3545 3545 0
263 20250418 142200 41207665 3545 3545 3545 3545 0
264 20250418 142100 41207665 3545 3545 3545 3545 0
265 20250418 142000 41207665 3545 3545 3545 3545 0
266 20250418 141900 41207665 3545 3545 3545 3545 0
267 20250418 141800 41207665 3545 3545 3545 3545 5
268 20250418 141700 41189940 3545 3545 3545 3545 0
269 20250418 141600 41189940 3545 3545 3545 3545 0
270 20250418 141500 41189940 3545 3545 3545 3545 0
271 20250418 141400 41189940 3545 3545 3545 3545 0
272 20250418 141300 41189940 3545 3545 3545 3545 0
273 20250418 141200 41189940 3545 3545 3545 3545 0
274 20250418 141100 41189940 3545 3545 3545 3545 0
275 20250418 141000 41189940 3545 3545 3545 3545 0
276 20250418 140900 41189940 3545 3545 3545 3545 0
277 20250418 140800 41189940 3545 3545 3545 3545 0
278 20250418 140700 41189940 3545 3545 3545 3545 0
279 20250418 140600 41189940 3545 3545 3545 3545 0
280 20250418 140500 41189940 3545 3545 3545 3545 0
281 20250418 140400 41189940 3545 3545 3545 3545 0
282 20250418 140300 41189940 3545 3545 3545 3545 0
283 20250418 140200 41189940 3545 3545 3545 3545 0
284 20250418 140100 41189940 3545 3545 3545 3545 0
285 20250418 140000 41189940 3545 3545 3545 3545 0
286 20250418 135900 41189940 3545 3545 3545 3545 0
287 20250418 135800 41189940 3545 3545 3545 3545 0
288 20250418 135700 41189940 3545 3545 3545 3545 0
289 20250418 135600 41189940 3545 3545 3545 3545 0
290 20250418 135500 41189940 3545 3545 3545 3545 0
291 20250418 135400 41189940 3545 3545 3545 3545 0
292 20250418 135300 41189940 3545 3545 3545 3545 0
293 20250418 135200 41189940 3545 3545 3545 3545 0
294 20250418 135100 41189940 3545 3545 3545 3545 0
295 20250418 135000 41189940 3545 3545 3545 3545 0
296 20250418 134900 41189940 3545 3545 3545 3545 0
297 20250418 134800 41189940 3545 3545 3545 3545 6
298 20250418 134700 41168670 3545 3545 3545 3545 0
299 20250418 134600 41168670 3545 3545 3545 3545 0
300 20250418 134500 41168670 3545 3545 3545 3545 0
301 20250418 134400 41168670 3545 3545 3545 3545 0
302 20250418 134300 41168670 3545 3545 3545 3545 0
303 20250418 134200 41168670 3545 3545 3545 3545 0
304 20250418 134100 41168670 3545 3545 3545 3545 0
305 20250418 134000 41168670 3545 3545 3545 3545 0
306 20250418 133900 41168670 3545 3545 3545 3545 0
307 20250418 133800 41168670 3545 3545 3545 3545 0
308 20250418 133700 41168670 3545 3545 3545 3545 0
309 20250418 133600 41168670 3545 3545 3545 3545 0
310 20250418 133500 41168670 3545 3545 3545 3545 0
311 20250418 133400 41168670 3545 3535 3545 3535 90
312 20250418 133300 40850115 3535 3535 3535 3535 0
313 20250418 133200 40850115 3535 3535 3535 3535 0
314 20250418 133100 40850115 3535 3535 3535 3535 0
315 20250418 133000 40850115 3535 3535 3535 3535 0
316 20250418 132900 40850115 3535 3535 3535 3535 0
317 20250418 132800 40850115 3535 3535 3535 3535 0
318 20250418 132700 40850115 3535 3535 3535 3535 0
319 20250418 132600 40850115 3535 3535 3535 3535 0
320 20250418 132500 40850115 3535 3535 3535 3535 0
321 20250418 132400 40850115 3535 3535 3535 3535 0
322 20250418 132300 40850115 3535 3535 3535 3535 0
323 20250418 132200 40850115 3535 3535 3535 3535 0
324 20250418 132100 40850115 3535 3535 3535 3535 0
325 20250418 132000 40850115 3535 3535 3535 3535 0
326 20250418 131900 40850115 3535 3535 3535 3535 0
327 20250418 131800 40850115 3535 3530 3540 3530 30
328 20250418 131700 40744065 3515 3515 3515 3515 0
329 20250418 131600 40744065 3515 3515 3515 3515 77
330 20250418 131500 40473410 3535 3535 3535 3535 0
331 20250418 131400 40473410 3535 3535 3535 3535 0
332 20250418 131300 40473410 3535 3535 3535 3535 5
333 20250418 131200 40455735 3540 3540 3540 3540 0
334 20250418 131100 40455735 3540 3540 3540 3540 0
335 20250418 131000 40455735 3540 3540 3540 3540 0
336 20250418 130900 40455735 3540 3540 3540 3540 0
337 20250418 130800 40455735 3540 3540 3540 3540 0
338 20250418 130700 40455735 3540 3540 3540 3540 0
339 20250418 130600 40455735 3540 3530 3540 3530 6
340 20250418 130500 40434525 3530 3530 3530 3530 0
341 20250418 130400 40434525 3530 3530 3530 3530 0
342 20250418 130300 40434525 3530 3530 3530 3530 0
343 20250418 130200 40434525 3530 3530 3530 3530 0
344 20250418 130100 40434525 3530 3530 3530 3530 0
345 20250418 130000 40434525 3530 3530 3530 3530 8
346 20250418 125900 40406285 3520 3520 3520 3520 0
347 20250418 125800 40406285 3520 3520 3520 3520 0
348 20250418 125700 40406285 3520 3520 3520 3520 0
349 20250418 125600 40406285 3520 3520 3520 3520 0
350 20250418 125500 40406285 3520 3520 3520 3520 0
351 20250418 125400 40406285 3520 3520 3520 3520 0
352 20250418 125300 40406285 3520 3520 3520 3520 0
353 20250418 125200 40406285 3520 3520 3520 3520 10
354 20250418 125100 40371085 3515 3515 3515 3515 0
355 20250418 125000 40371085 3515 3510 3515 3510 143
356 20250418 124900 39868955 3510 3510 3510 3510 201
357 20250418 124800 39163445 3540 3540 3540 3540 0
358 20250418 124700 39163445 3540 3515 3540 3510 180
359 20250418 124600 38530995 3515 3515 3515 3515 0
360 20250418 124500 38530995 3515 3515 3515 3515 20
361 20250418 124400 38460695 3545 3545 3545 3545 0
362 20250418 124300 38460695 3545 3545 3545 3545 0
363 20250418 124200 38460695 3545 3545 3545 3545 0
364 20250418 124100 38460695 3545 3545 3545 3545 0
365 20250418 124000 38460695 3545 3545 3545 3545 1
366 20250418 123900 38457150 3545 3545 3545 3545 0
367 20250418 123800 38457150 3545 3545 3545 3545 0
368 20250418 123700 38457150 3545 3545 3545 3545 1
369 20250418 123600 38453605 3550 3550 3550 3550 0
370 20250418 123500 38453605 3550 3550 3550 3550 0
371 20250418 123400 38453605 3550 3550 3550 3550 0
372 20250418 123300 38453605 3550 3550 3550 3550 0
373 20250418 123200 38453605 3550 3550 3550 3550 0
374 20250418 123100 38453605 3550 3550 3550 3550 0
375 20250418 123000 38453605 3550 3550 3550 3550 0
376 20250418 122900 38453605 3550 3550 3550 3550 0
377 20250418 122800 38453605 3550 3550 3550 3550 0
378 20250418 122700 38453605 3550 3550 3550 3550 0
379 20250418 122600 38453605 3550 3550 3550 3550 0
380 20250418 122500 38453605 3550 3550 3550 3550 0
381 20250418 122400 38453605 3550 3550 3550 3550 0
382 20250418 122300 38453605 3550 3550 3550 3550 0
383 20250418 122200 38453605 3550 3550 3550 3550 0
384 20250418 122100 38453605 3550 3550 3550 3550 0
385 20250418 122000 38453605 3550 3550 3550 3550 0
386 20250418 121900 38453605 3550 3550 3550 3550 0
387 20250418 121800 38453605 3550 3550 3550 3550 200
388 20250418 121700 37743605 3550 3550 3550 3550 0
389 20250418 121600 37743605 3550 3550 3550 3550 0
390 20250418 121500 37743605 3550 3550 3550 3550 0
391 20250418 121400 37743605 3550 3550 3550 3550 0
392 20250418 121300 37743605 3550 3550 3550 3550 0
393 20250418 121200 37743605 3550 3550 3550 3550 0
394 20250418 121100 37743605 3550 3550 3550 3550 5
395 20250418 121000 37725855 3510 3510 3510 3510 20
396 20250418 120900 37655655 3540 3540 3540 3540 0
397 20250418 120800 37655655 3540 3540 3540 3540 0
398 20250418 120700 37655655 3540 3540 3540 3540 0
399 20250418 120600 37655655 3540 3540 3540 3540 0
400 20250418 120500 37655655 3540 3540 3540 3540 0
401 20250418 120400 37655655 3540 3540 3540 3540 0
402 20250418 120300 37655655 3540 3540 3540 3540 0
403 20250418 120200 37655655 3540 3540 3540 3540 0
404 20250418 120100 37655655 3540 3540 3540 3540 0
405 20250418 120000 37655655 3540 3540 3540 3540 0
406 20250418 115900 37655655 3540 3540 3540 3540 0
407 20250418 115800 37655655 3540 3540 3540 3540 0
408 20250418 115700 37655655 3540 3540 3540 3540 170
409 20250418 115600 37053855 3550 3550 3550 3550 0
410 20250418 115500 37053855 3550 3550 3550 3550 0
411 20250418 115400 37053855 3550 3550 3550 3550 0
412 20250418 115300 37053855 3550 3550 3550 3550 0
413 20250418 115200 37053855 3550 3550 3550 3550 5
414 20250418 115100 37036105 3550 3550 3550 3550 1
415 20250418 115000 37032555 3550 3550 3550 3550 0
416 20250418 114900 37032555 3550 3550 3550 3550 0
417 20250418 114800 37032555 3550 3550 3550 3550 0
418 20250418 114700 37032555 3550 3550 3550 3550 0
419 20250418 114600 37032555 3550 3550 3550 3550 0
420 20250418 114500 37032555 3550 3550 3550 3550 0
421 20250418 114400 37032555 3550 3550 3550 3550 0
422 20250418 114300 37032555 3550 3550 3550 3550 0
423 20250418 114200 37032555 3550 3550 3550 3550 728
424 20250418 114100 34448155 3555 3555 3555 3555 0
425 20250418 114000 34448155 3555 3555 3555 3555 0
426 20250418 113900 34448155 3555 3550 3555 3550 182
427 20250418 113800 33802045 3550 3540 3550 3540 1909
428 20250418 113700 27025295 3540 3540 3540 3540 0
429 20250418 113600 27025295 3540 3540 3540 3540 0
430 20250418 113500 27025295 3540 3540 3540 3540 0
431 20250418 113400 27025295 3540 3545 3545 3540 976
432 20250418 113300 23565755 3540 3540 3540 3540 0
433 20250418 113200 23565755 3540 3540 3540 3540 0
434 20250418 113100 23565755 3540 3540 3540 3540 24
435 20250418 113000 23480795 3540 3540 3540 3540 0
436 20250418 112900 23480795 3540 3540 3540 3540 0
437 20250418 112800 23480795 3540 3540 3540 3540 0
438 20250418 112700 23480795 3540 3540 3540 3540 0
439 20250418 112600 23480795 3540 3540 3540 3540 0
440 20250418 112500 23480795 3540 3540 3540 3540 0
441 20250418 112400 23480795 3540 3540 3540 3540 2
442 20250418 112300 23473715 3540 3540 3540 3540 0
443 20250418 112200 23473715 3540 3540 3540 3540 0
444 20250418 112100 23473715 3540 3540 3540 3540 0
445 20250418 112000 23473715 3540 3540 3540 3540 0
446 20250418 111900 23473715 3540 3540 3540 3540 1
447 20250418 111800 23470175 3505 3505 3505 3505 5
448 20250418 111700 23452650 3545 3545 3545 3545 0
449 20250418 111600 23452650 3545 3545 3545 3545 0
450 20250418 111500 23452650 3545 3545 3545 3545 0
451 20250418 111400 23452650 3545 3545 3545 3545 0
452 20250418 111300 23452650 3545 3545 3545 3545 0
453 20250418 111200 23452650 3545 3545 3547 3545 2019
454 20250418 111100 16291297 3550 3550 3550 3550 0
455 20250418 111000 16291297 3550 3550 3550 3550 0
456 20250418 110900 16291297 3550 3550 3550 3550 0
457 20250418 110800 16291297 3550 3550 3550 3550 0
458 20250418 110700 16291297 3550 3550 3550 3550 0
459 20250418 110600 16291297 3550 3545 3550 3545 54
460 20250418 110500 16099782 3550 3545 3550 3545 232
461 20250418 110400 15276477 3550 3550 3550 3550 0
462 20250418 110300 15276477 3550 3525 3550 3525 154
463 20250418 110200 14730377 3522 3522 3522 3522 0
464 20250418 110100 14730377 3522 3525 3550 3522 1001
465 20250418 110000 11188115 3525 3525 3525 3525 0
466 20250418 105900 11188115 3525 3525 3525 3525 0
467 20250418 105800 11188115 3525 3525 3525 3525 0
468 20250418 105700 11188115 3525 3525 3525 3525 0
469 20250418 105600 11188115 3525 3525 3525 3525 0
470 20250418 105500 11188115 3525 3525 3525 3525 0
471 20250418 105400 11188115 3525 3525 3525 3525 0
472 20250418 105300 11188115 3525 3525 3525 3525 0
473 20250418 105200 11188115 3525 3525 3525 3525 0
474 20250418 105100 11188115 3525 3525 3525 3525 0
475 20250418 105000 11188115 3525 3525 3525 3525 0
476 20250418 104900 11188115 3525 3525 3525 3525 0
477 20250418 104800 11188115 3525 3525 3525 3525 0
478 20250418 104700 11188115 3525 3525 3525 3525 0
479 20250418 104600 11188115 3525 3525 3525 3525 0
480 20250418 104500 11188115 3525 3525 3525 3525 0
481 20250418 104400 11188115 3525 3525 3525 3525 0
482 20250418 104300 11188115 3525 3525 3525 3525 0
483 20250418 104200 11188115 3525 3525 3525 3525 0
484 20250418 104100 11188115 3525 3525 3525 3525 0
485 20250418 104000 11188115 3525 3525 3525 3525 0
486 20250418 103900 11188115 3525 3525 3525 3525 0
487 20250418 103800 11188115 3525 3525 3525 3525 0
488 20250418 103700 11188115 3525 3525 3525 3525 0
489 20250418 103600 11188115 3525 3525 3525 3525 0
490 20250418 103500 11188115 3525 3525 3525 3525 0
491 20250418 103400 11188115 3525 3525 3525 3525 0
492 20250418 103300 11188115 3525 3525 3525 3525 0
493 20250418 103200 11188115 3525 3525 3525 3525 0
494 20250418 103100 11188115 3525 3525 3525 3525 0
495 20250418 103000 11188115 3525 3525 3525 3525 0
496 20250418 102900 11188115 3525 3525 3525 3525 0
497 20250418 102800 11188115 3525 3525 3525 3525 0
498 20250418 102700 11188115 3525 3505 3530 3480 411
499 20250418 102600 9752290 3505 3515 3515 3505 200
500 20250418 102500 9050420 3530 3530 3530 3530 0
501 20250418 102400 9050420 3530 3530 3530 3530 0
502 20250418 102300 9050420 3530 3530 3530 3530 0
503 20250418 102200 9050420 3530 3530 3530 3530 0
504 20250418 102100 9050420 3530 3530 3530 3530 0
505 20250418 102000 9050420 3530 3530 3530 3530 0
506 20250418 101900 9050420 3530 3530 3530 3530 0
507 20250418 101800 9050420 3530 3530 3530 3530 0
508 20250418 101700 9050420 3530 3530 3530 3530 0
509 20250418 101600 9050420 3530 3530 3530 3530 0
510 20250418 101500 9050420 3530 3530 3530 3530 0
511 20250418 101400 9050420 3530 3530 3530 3530 0
512 20250418 101300 9050420 3530 3530 3530 3530 5
513 20250418 101200 9032770 3525 3525 3525 3525 0
514 20250418 101100 9032770 3525 3525 3525 3525 0
515 20250418 101000 9032770 3525 3525 3525 3525 0
516 20250418 100900 9032770 3525 3525 3525 3525 0
517 20250418 100800 9032770 3525 3525 3525 3525 0
518 20250418 100700 9032770 3525 3525 3525 3525 0
519 20250418 100600 9032770 3525 3525 3525 3525 0
520 20250418 100500 9032770 3525 3525 3525 3525 0
521 20250418 100400 9032770 3525 3525 3525 3525 0
522 20250418 100300 9032770 3525 3520 3525 3520 25
523 20250418 100200 8944650 3530 3530 3530 3530 0
524 20250418 100100 8944650 3530 3530 3530 3530 0
525 20250418 100000 8944650 3530 3530 3530 3530 0
526 20250418 095900 8944650 3530 3530 3530 3530 0
527 20250418 095800 8944650 3530 3530 3530 3530 10
528 20250418 095700 8909350 3520 3520 3520 3520 0
529 20250418 095600 8909350 3520 3520 3520 3520 1
530 20250418 095500 8905830 3520 3520 3520 3520 6
531 20250418 095400 8884710 3515 3520 3520 3515 3
532 20250418 095300 8874155 3530 3530 3530 3530 0
533 20250418 095200 8874155 3530 3530 3530 3530 0
534 20250418 095100 8874155 3530 3530 3530 3530 0
535 20250418 095000 8874155 3530 3530 3530 3530 0
536 20250418 094900 8874155 3530 3530 3530 3530 0
537 20250418 094800 8874155 3530 3530 3530 3530 0
538 20250418 094700 8874155 3530 3530 3530 3530 0
539 20250418 094600 8874155 3530 3530 3530 3530 0
540 20250418 094500 8874155 3530 3530 3530 3530 0
541 20250418 094400 8874155 3530 3530 3530 3530 0
542 20250418 094300 8874155 3530 3530 3530 3530 0
543 20250418 094200 8874155 3530 3530 3530 3530 0
544 20250418 094100 8874155 3530 3530 3530 3530 0
545 20250418 094000 8874155 3530 3530 3530 3530 0
546 20250418 093900 8874155 3530 3530 3530 3530 5
547 20250418 093800 8856505 3525 3525 3525 3525 2
548 20250418 093700 8849455 3535 3535 3535 3535 0
549 20250418 093600 8849455 3535 3535 3535 3535 0
550 20250418 093500 8849455 3535 3535 3535 3535 3
551 20250418 093400 8838850 3535 3535 3535 3535 0
552 20250418 093300 8838850 3535 3535 3535 3535 1
553 20250418 093200 8835315 3535 3535 3535 3535 0
554 20250418 093100 8835315 3535 3535 3535 3535 0
555 20250418 093000 8835315 3535 3530 3535 3530 6
556 20250418 092900 8814130 3530 3530 3530 3530 0
557 20250418 092800 8814130 3530 3530 3530 3530 0
558 20250418 092700 8814130 3530 3530 3530 3530 0
559 20250418 092600 8814130 3530 3530 3530 3530 1
560 20250418 092500 8810600 3535 3535 3535 3535 0
561 20250418 092400 8810600 3535 3535 3535 3535 0
562 20250418 092300 8810600 3535 3535 3535 3535 0
563 20250418 092200 8810600 3535 3535 3535 3535 0
564 20250418 092100 8810600 3535 3535 3535 3535 0
565 20250418 092000 8810600 3535 3535 3535 3535 0
566 20250418 091900 8810600 3535 3535 3535 3535 0
567 20250418 091800 8810600 3535 3515 3535 3510 605
568 20250418 091700 6686920 3535 3530 3535 3530 5
569 20250418 091600 6669265 3530 3530 3530 3530 63
570 20250418 091500 6446875 3530 3530 3530 3530 10
571 20250418 091400 6411575 3510 3515 3515 3510 308
572 20250418 091300 5329910 3515 3525 3525 3515 228
573 20250418 091200 4527765 3540 3540 3540 3540 0
574 20250418 091100 4527765 3540 3540 3540 3540 0
575 20250418 091000 4527765 3540 3540 3540 3540 0
576 20250418 090900 4527765 3540 3540 3540 3540 0
577 20250418 090800 4527765 3540 3540 3540 3540 0
578 20250418 090700 4527765 3540 3540 3540 3540 0
579 20250418 090600 4527765 3540 3530 3540 3530 10
580 20250418 090500 4492415 3530 3535 3535 3530 3
581 20250418 090400 4481820 3545 3540 3545 3535 8
582 20250418 090300 4453480 3545 3535 3545 3535 400
583 20250418 090200 3037645 3535 3535 3535 3535 0
584 20250418 090100 3037645 3535 3535 3535 3535 0
585 20250418 090000 3037645 3535 3520 3535 3520 862