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

Update 2025-04-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-09 21:34:27 +09:00
parent 9e2dc19c45
commit 66cb08790e
2740 changed files with 1782257 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014530/min/candle-20250409.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250409,184400,604229685,3425,3425,3425,3425,983
20250409,184300,604229685,3425,3425,3425,3425,0
20250409,184200,604229685,3425,3425,3425,3425,0
20250409,184100,604229685,3425,3425,3425,3425,0
20250409,184000,604229685,3425,3425,3425,3425,0
20250409,183900,604229685,3425,3425,3425,3425,0
20250409,183800,604229685,3425,3425,3425,3425,0
20250409,183700,604229685,3425,3425,3425,3425,0
20250409,183600,604229685,3425,3425,3425,3425,0
20250409,183500,604229685,3425,3425,3425,3425,0
20250409,183400,604229685,3425,3425,3425,3425,0
20250409,183300,604229685,3425,3425,3425,3425,0
20250409,183200,604229685,3425,3425,3425,3425,0
20250409,183100,604229685,3425,3425,3425,3425,0
20250409,183000,604229685,3425,3425,3425,3425,0
20250409,182900,604229685,3425,3425,3425,3425,0
20250409,182800,604229685,3425,3425,3425,3425,0
20250409,182700,604229685,3425,3425,3425,3425,0
20250409,182600,604229685,3425,3425,3425,3425,0
20250409,182500,604229685,3425,3425,3425,3425,0
20250409,182400,604229685,3425,3425,3425,3425,0
20250409,182300,604229685,3425,3425,3425,3425,0
20250409,182200,604229685,3425,3425,3425,3425,0
20250409,182100,604229685,3425,3425,3425,3425,0
20250409,182000,604229685,3425,3425,3425,3425,0
20250409,181900,604229685,3425,3425,3425,3425,0
20250409,181800,604229685,3425,3425,3425,3425,0
20250409,181700,604229685,3425,3425,3425,3425,0
20250409,181600,604229685,3425,3425,3425,3425,0
20250409,181500,604229685,3425,3425,3425,3425,0
20250409,181400,604229685,3425,3425,3425,3425,983
20250409,181300,604229685,3425,3425,3425,3425,0
20250409,181200,604229685,3425,3425,3425,3425,0
20250409,181100,604229685,3425,3425,3425,3425,0
20250409,181000,604229685,3425,3425,3425,3425,0
20250409,180900,604229685,3425,3425,3425,3425,0
20250409,180800,604229685,3425,3425,3425,3425,0
20250409,180700,604229685,3425,3425,3425,3425,0
20250409,180600,604229685,3425,3425,3425,3425,0
20250409,180500,604229685,3425,3425,3425,3425,0
20250409,180400,604229685,3425,3425,3425,3425,0
20250409,180300,604229685,3425,3425,3425,3425,0
20250409,180200,604229685,3425,3425,3425,3425,0
20250409,180100,604229685,3425,3425,3425,3425,0
20250409,180000,604229685,3425,3425,3425,3425,0
20250409,175900,604229685,3425,3425,3425,3425,0
20250409,175800,604229685,3425,3425,3425,3425,0
20250409,175700,604229685,3425,3425,3425,3425,0
20250409,175600,604229685,3425,3425,3425,3425,0
20250409,175500,604229685,3425,3425,3425,3425,0
20250409,175400,604229685,3425,3425,3425,3425,0
20250409,175300,604229685,3425,3425,3425,3425,0
20250409,175200,604229685,3425,3425,3425,3425,0
20250409,175100,604229685,3425,3425,3425,3425,0
20250409,175000,604229685,3425,3425,3425,3425,0
20250409,174900,604229685,3425,3425,3425,3425,0
20250409,174800,604229685,3425,3425,3425,3425,0
20250409,174700,604229685,3425,3425,3425,3425,0
20250409,174600,604229685,3425,3425,3425,3425,0
20250409,174500,604229685,3425,3425,3425,3425,0
20250409,174400,604229685,3425,3425,3425,3425,983
20250409,174300,604229685,3425,3425,3425,3425,0
20250409,174200,604229685,3425,3425,3425,3425,0
20250409,174100,604229685,3425,3425,3425,3425,0
20250409,174000,604229685,3425,3425,3425,3425,0
20250409,173900,604229685,3425,3425,3425,3425,0
20250409,173800,604229685,3425,3425,3425,3425,0
20250409,173700,604229685,3425,3425,3425,3425,0
20250409,173600,604229685,3425,3425,3425,3425,0
20250409,173500,604229685,3425,3425,3425,3425,0
20250409,173400,604229685,3425,3425,3425,3425,0
20250409,173300,604229685,3425,3425,3425,3425,0
20250409,173200,604229685,3425,3425,3425,3425,0
20250409,173100,604229685,3425,3425,3425,3425,0
20250409,173000,604229685,3425,3425,3425,3425,0
20250409,172900,604229685,3425,3425,3425,3425,0
20250409,172800,604229685,3425,3425,3425,3425,0
20250409,172700,604229685,3425,3425,3425,3425,0
20250409,172600,604229685,3425,3425,3425,3425,0
20250409,172500,604229685,3425,3425,3425,3425,0
20250409,172400,604229685,3425,3425,3425,3425,0
20250409,172300,604229685,3425,3425,3425,3425,0
20250409,172200,604229685,3425,3425,3425,3425,0
20250409,172100,604229685,3425,3425,3425,3425,0
20250409,172000,604229685,3425,3425,3425,3425,0
20250409,171900,604229685,3425,3425,3425,3425,0
20250409,171800,604229685,3425,3425,3425,3425,0
20250409,171700,604229685,3425,3425,3425,3425,0
20250409,171600,604229685,3425,3425,3425,3425,0
20250409,171500,604229685,3425,3425,3425,3425,0
20250409,171400,604229685,3425,3425,3425,3425,983
20250409,171300,604229685,3425,3425,3425,3425,0
20250409,171200,604229685,3425,3425,3425,3425,0
20250409,171100,604229685,3425,3425,3425,3425,0
20250409,171000,604229685,3425,3425,3425,3425,0
20250409,170900,604229685,3425,3425,3425,3425,0
20250409,170800,604229685,3425,3425,3425,3425,0
20250409,170700,604229685,3425,3425,3425,3425,0
20250409,170600,604229685,3425,3425,3425,3425,0
20250409,170500,604229685,3425,3425,3425,3425,0
20250409,170400,604229685,3425,3425,3425,3425,0
20250409,170300,604229685,3425,3425,3425,3425,0
20250409,170200,604229685,3425,3425,3425,3425,0
20250409,170100,604229685,3425,3425,3425,3425,0
20250409,170000,604229685,3425,3425,3425,3425,0
20250409,165900,604229685,3425,3425,3425,3425,0
20250409,165800,604229685,3425,3425,3425,3425,0
20250409,165700,604229685,3425,3425,3425,3425,0
20250409,165600,604229685,3425,3425,3425,3425,0
20250409,165500,604229685,3425,3425,3425,3425,0
20250409,165400,604229685,3425,3425,3425,3425,0
20250409,165300,604229685,3425,3425,3425,3425,0
20250409,165200,604229685,3425,3425,3425,3425,0
20250409,165100,604229685,3425,3425,3425,3425,0
20250409,165000,604229685,3425,3425,3425,3425,0
20250409,164900,604229685,3425,3425,3425,3425,0
20250409,164800,604229685,3425,3425,3425,3425,0
20250409,164700,604229685,3425,3425,3425,3425,0
20250409,164600,604229685,3425,3425,3425,3425,0
20250409,164500,604229685,3425,3425,3425,3425,0
20250409,164400,604229685,3425,3425,3425,3425,983
20250409,164300,604229685,3425,3425,3425,3425,0
20250409,164200,604229685,3425,3425,3425,3425,0
20250409,164100,604229685,3425,3425,3425,3425,0
20250409,164000,604229685,3425,3425,3425,3425,0
20250409,163900,604229685,3425,3425,3425,3425,0
20250409,163800,604229685,3425,3425,3425,3425,0
20250409,163700,604229685,3425,3425,3425,3425,0
20250409,163600,604229685,3425,3425,3425,3425,0
20250409,163500,604229685,3425,3425,3425,3425,0
20250409,163400,604229685,3425,3425,3425,3425,0
20250409,163300,604229685,3425,3425,3425,3425,0
20250409,163200,604229685,3425,3425,3425,3425,0
20250409,163100,604229685,3425,3425,3425,3425,0
20250409,163000,604229685,3425,3425,3425,3425,0
20250409,162900,604229685,3425,3425,3425,3425,0
20250409,162800,604229685,3425,3425,3425,3425,0
20250409,162700,604229685,3425,3425,3425,3425,0
20250409,162600,604229685,3425,3425,3425,3425,0
20250409,162500,604229685,3425,3425,3425,3425,0
20250409,162400,604229685,3425,3425,3425,3425,0
20250409,162300,604229685,3425,3425,3425,3425,0
20250409,162200,604229685,3425,3425,3425,3425,0
20250409,162100,604229685,3425,3425,3425,3425,0
20250409,162000,604229685,3425,3425,3425,3425,0
20250409,161900,604229685,3425,3425,3425,3425,0
20250409,161800,604229685,3425,3425,3425,3425,0
20250409,161700,604229685,3425,3425,3425,3425,0
20250409,161600,604229685,3425,3425,3425,3425,0
20250409,161500,604229685,3425,3425,3425,3425,0
20250409,161400,604229685,3425,3425,3425,3425,983
20250409,161300,604229685,3425,3425,3425,3425,0
20250409,161200,604229685,3425,3425,3425,3425,0
20250409,161100,604229685,3425,3425,3425,3425,0
20250409,161000,604229685,3425,3425,3425,3425,0
20250409,160900,604229685,3425,3425,3425,3425,0
20250409,160800,604229685,3425,3425,3425,3425,0
20250409,160700,604229685,3425,3425,3425,3425,0
20250409,160600,604229685,3425,3425,3425,3425,0
20250409,160500,604229685,3425,3425,3425,3425,0
20250409,160400,604229685,3425,3425,3425,3425,0
20250409,160300,604229685,3425,3425,3425,3425,0
20250409,160200,604229685,3425,3425,3425,3425,0
20250409,160100,604229685,3425,3425,3425,3425,0
20250409,160000,604229685,3425,3425,3425,3425,0
20250409,155900,604229685,3425,3425,3425,3425,0
20250409,155800,604229685,3425,3425,3425,3425,0
20250409,155700,604229685,3425,3425,3425,3425,0
20250409,155600,604229685,3425,3425,3425,3425,0
20250409,155500,604229685,3425,3425,3425,3425,0
20250409,155400,604229685,3425,3425,3425,3425,0
20250409,155300,604229685,3425,3425,3425,3425,0
20250409,155200,604229685,3425,3425,3425,3425,0
20250409,155100,604229685,3425,3425,3425,3425,0
20250409,155000,604229685,3425,3425,3425,3425,0
20250409,154900,604229685,3425,3425,3425,3425,0
20250409,154800,604229685,3425,3425,3425,3425,0
20250409,154700,604229685,3425,3425,3425,3425,0
20250409,154600,604229685,3425,3425,3425,3425,0
20250409,154500,604229685,3425,3425,3425,3425,0
20250409,154400,604229685,3425,3425,3425,3425,983
20250409,154300,604229685,3425,3425,3425,3425,0
20250409,154200,604229685,3425,3425,3425,3425,0
20250409,154100,604229685,3425,3425,3425,3425,0
20250409,154000,604229685,3425,3425,3425,3425,0
20250409,153900,604229685,3425,3425,3425,3425,0
20250409,153800,604229685,3425,3425,3425,3425,0
20250409,153700,604229685,3425,3425,3425,3425,0
20250409,153600,604229685,3425,3425,3425,3425,0
20250409,153500,604229685,3425,3425,3425,3425,0
20250409,153400,604229685,3425,3425,3425,3425,0
20250409,153300,604229685,3425,3425,3425,3425,0
20250409,153200,604229685,3425,3425,3425,3425,0
20250409,153100,604229685,3425,3425,3425,3425,0
20250409,153000,604229685,3425,3425,3425,3425,983
20250409,152900,600862910,3425,3425,3425,3425,0
20250409,152800,600862910,3425,3425,3425,3425,0
20250409,152700,600862910,3425,3425,3425,3425,0
20250409,152600,600862910,3425,3425,3425,3425,0
20250409,152500,600862910,3425,3425,3425,3425,0
20250409,152400,600862910,3425,3425,3425,3425,0
20250409,152300,600862910,3425,3425,3425,3425,0
20250409,152200,600862910,3425,3425,3425,3425,0
20250409,152100,600862910,3425,3425,3425,3425,0
20250409,152000,600862910,3425,3425,3425,3425,0
20250409,151900,600862910,3425,3425,3425,3425,176
20250409,151800,600260110,3430,3415,3430,3415,180
20250409,151700,599643475,3430,3410,3430,3410,950
20250409,151600,596398285,3410,3410,3410,3410,1198
20250409,151500,592313105,3410,3390,3410,3390,465
20250409,151400,590736235,3410,3410,3410,3410,48
20250409,151300,590572555,3405,3390,3405,3390,1079
20250409,151200,586899965,3390,3390,3390,3390,100
20250409,151100,586560965,3390,3390,3390,3390,0
20250409,151000,586560965,3390,3390,3390,3390,8
20250409,150900,586533845,3390,3390,3390,3390,0
20250409,150800,586533845,3390,3390,3390,3390,0
20250409,150700,586533845,3390,3390,3390,3390,3
20250409,150600,586523675,3385,3390,3390,3385,2
20250409,150500,586516900,3380,3385,3390,3380,115
20250409,150400,586127160,3390,3375,3390,3375,51
20250409,150300,585955020,3375,3375,3375,3375,0
20250409,150200,585955020,3375,3375,3375,3375,25
20250409,150100,585870645,3375,3375,3375,3375,0
20250409,150000,585870645,3375,3375,3375,3375,3
20250409,145900,585860520,3390,3390,3390,3390,0
20250409,145800,585860520,3390,3375,3390,3375,5
20250409,145700,585843630,3375,3390,3390,3375,3
20250409,145600,585833490,3375,3375,3375,3375,0
20250409,145500,585833490,3375,3375,3375,3375,5
20250409,145400,585816615,3375,3375,3375,3375,0
20250409,145300,585816615,3375,3375,3375,3375,2
20250409,145200,585809865,3385,3380,3385,3375,536
20250409,145100,583998195,3380,3385,3385,3380,803
20250409,145000,581280055,3385,3380,3385,3380,6
20250409,144900,581259760,3380,3380,3380,3380,2
20250409,144800,581253000,3380,3380,3380,3380,0
20250409,144700,581253000,3380,3380,3385,3380,1005
20250409,144600,577851100,3380,3380,3380,3380,0
20250409,144500,577851100,3380,3380,3380,3380,3
20250409,144400,577840960,3380,3380,3380,3380,3
20250409,144300,577830820,3380,3380,3380,3380,2
20250409,144200,577824060,3380,3380,3380,3380,6
20250409,144100,577803780,3380,3380,3380,3380,3
20250409,144000,577793640,3380,3380,3380,3380,300
20250409,143900,576779640,3380,3380,3380,3380,5
20250409,143800,576762740,3380,3380,3380,3380,0
20250409,143700,576762740,3380,3380,3380,3380,2
20250409,143600,576755980,3380,3380,3380,3380,3
20250409,143500,576745840,3380,3380,3380,3380,3
20250409,143400,576735700,3385,3380,3385,3380,2003
20250409,143300,569955560,3385,3380,3385,3380,4
20250409,143200,569942030,3380,3380,3380,3380,70
20250409,143100,569705430,3380,3375,3380,3375,15
20250409,143000,569654755,3375,3375,3375,3375,0
20250409,142900,569654755,3375,3375,3375,3375,3
20250409,142800,569644630,3375,3375,3375,3375,69
20250409,142700,569411755,3375,3365,3375,3365,100
20250409,142600,569074275,3365,3365,3365,3365,3
20250409,142500,569064180,3365,3365,3365,3365,2
20250409,142400,569057450,3365,3370,3370,3365,3500
20250409,142300,557277545,3365,3365,3365,3365,74
20250409,142200,557028535,3375,3375,3375,3375,1
20250409,142100,557025160,3365,3360,3365,3360,687
20250409,142000,554713415,3365,3375,3375,3365,23
20250409,141900,554635970,3375,3365,3375,3365,37
20250409,141800,554511415,3365,3365,3365,3365,103
20250409,141700,554164820,3365,3365,3365,3365,52
20250409,141600,553989840,3365,3380,3380,3365,301
20250409,141500,552975865,3365,3365,3365,3365,3
20250409,141400,552965770,3380,3380,3380,3360,66
20250409,141300,552742730,3365,3385,3385,3365,1501
20250409,141200,547691000,3370,3370,3370,3370,206
20250409,141100,546996780,3370,3370,3370,3370,500
20250409,141000,545311780,3370,3370,3370,3370,8
20250409,140900,545284820,3370,3370,3370,3370,0
20250409,140800,545284820,3370,3370,3370,3370,2
20250409,140700,545278080,3370,3375,3375,3370,1334
20250409,140600,540779500,3375,3375,3385,3375,62
20250409,140500,540569670,3390,3375,3390,3375,135
20250409,140400,540113520,3375,3375,3375,3375,105
20250409,140300,539759145,3390,3390,3390,3390,1
20250409,140200,539755755,3375,3375,3375,3375,5
20250409,140100,539738880,3380,3380,3380,3380,300
20250409,140000,538724880,3380,3380,3380,3380,3
20250409,135900,538714740,3380,3380,3380,3380,3
20250409,135800,538704600,3380,3380,3380,3380,2
20250409,135700,538697840,3390,3390,3390,3390,3
20250409,135600,538687670,3380,3380,3380,3380,5
20250409,135500,538670770,3390,3390,3390,3390,0
20250409,135400,538670770,3390,3370,3390,3370,7
20250409,135300,538647145,3390,3395,3400,3370,12941
20250409,135200,494886645,3395,3395,3395,3395,2
20250409,135100,494879855,3395,3405,3405,3395,1364
20250409,135000,490242260,3405,3405,3405,3405,2
20250409,134900,490235450,3405,3405,3405,3405,0
20250409,134800,490235450,3405,3410,3410,3405,1028
20250409,134700,486735095,3405,3405,3405,3405,0
20250409,134600,486735095,3405,3405,3405,3405,2
20250409,134500,486728285,3405,3405,3405,3405,3
20250409,134400,486718070,3405,3405,3405,3405,3
20250409,134300,486707855,3405,3405,3405,3405,303
20250409,134200,485676140,3405,3405,3405,3405,2
20250409,134100,485669330,3410,3410,3410,3410,4185
20250409,134000,471398480,3410,3415,3415,3410,6
20250409,133900,471378005,3415,3415,3415,3415,4607
20250409,133800,455645100,3415,3415,3415,3415,6
20250409,133700,455624610,3420,3420,3420,3420,23
20250409,133600,455545950,3415,3415,3415,3415,2
20250409,133500,455539120,3420,3415,3420,3415,39
20250409,133400,455405930,3415,3415,3415,3415,203
20250409,133300,454712685,3420,3420,3420,3420,30
20250409,133200,454610085,3415,3415,3415,3415,3
20250409,133100,454599840,3415,3415,3415,3415,3
20250409,133000,454589595,3420,3415,3420,3415,469
20250409,132900,452985630,3415,3415,3415,3415,2
20250409,132800,452978800,3415,3420,3420,3415,19
20250409,132700,452913895,3415,3415,3415,3415,20
20250409,132600,452845595,3415,3415,3415,3415,0
20250409,132500,452845595,3415,3415,3415,3415,303
20250409,132400,451810850,3420,3420,3420,3415,2017
20250409,132300,444913085,3420,3425,3425,3420,312
20250409,132200,443845995,3420,3420,3420,3420,16
20250409,132100,443791275,3420,3420,3420,3420,252
20250409,132000,442929435,3420,3420,3420,3420,0
20250409,131900,442929435,3420,3420,3420,3420,6
20250409,131800,442908915,3420,3420,3420,3420,53
20250409,131700,442727655,3420,3420,3420,3420,2
20250409,131600,442720815,3420,3420,3420,3420,504
20250409,131500,440997135,3420,3420,3420,3420,3
20250409,131400,440986875,3420,3420,3420,3420,0
20250409,131300,440986875,3420,3420,3420,3420,5
20250409,131200,440969775,3430,3430,3430,3430,1
20250409,131100,440966345,3420,3420,3420,3420,5
20250409,131000,440949245,3420,3420,3420,3420,0
20250409,130900,440949245,3420,3420,3430,3420,6
20250409,130800,440928715,3420,3420,3420,3420,3
20250409,130700,440918455,3420,3420,3420,3420,2
20250409,130600,440911615,3430,3430,3430,3430,60
20250409,130500,440705815,3420,3420,3420,3420,5
20250409,130400,440688715,3415,3415,3415,3415,0
20250409,130300,440688715,3415,3415,3415,3415,6
20250409,130200,440668225,3420,3425,3425,3420,7290
20250409,130100,415716265,3425,3425,3425,3425,492
20250409,130000,414031165,3425,3430,3430,3425,130
20250409,125900,413585800,3430,3430,3430,3430,2231
20250409,125800,405933470,3430,3430,3430,3430,0
20250409,125700,405933470,3430,3430,3445,3430,7
20250409,125600,405909445,3435,3435,3435,3435,334
20250409,125500,404762155,3445,3435,3445,3435,6
20250409,125400,404741535,3435,3435,3435,3435,111
20250409,125300,404360250,3445,3435,3445,3435,461
20250409,125200,402776695,3435,3435,3435,3435,3
20250409,125100,402766390,3445,3435,3445,3435,4
20250409,125000,402752640,3445,3445,3445,3445,1
20250409,124900,402749195,3435,3440,3440,3435,13
20250409,124800,402704490,3435,3445,3445,3435,3
20250409,124700,402694175,3435,3435,3435,3435,3
20250409,124600,402683870,3435,3435,3435,3435,2
20250409,124500,402677000,3450,3450,3450,3450,1
20250409,124400,402673550,3435,3435,3435,3435,37
20250409,124300,402546455,3435,3435,3435,3435,30
20250409,124200,402443405,3435,3450,3450,3435,3
20250409,124100,402433085,3435,3435,3435,3435,3
20250409,124000,402422780,3435,3435,3435,3435,3
20250409,123900,402412475,3435,3435,3435,3435,3
20250409,123800,402402170,3435,3435,3435,3435,2
20250409,123700,402395300,3450,3450,3450,3450,201
20250409,123600,401701850,3440,3440,3440,3440,66
20250409,123500,401474810,3440,3440,3440,3440,301
20250409,123400,400439370,3440,3440,3440,3440,5
20250409,123300,400422170,3440,3440,3440,3440,4
20250409,123200,400408410,3450,3440,3450,3440,261
20250409,123100,399509270,3435,3435,3435,3435,3
20250409,123000,399498965,3435,3435,3435,3435,2
20250409,122900,399492095,3445,3445,3445,3445,1
20250409,122800,399488650,3435,3435,3435,3435,6
20250409,122700,399468040,3435,3450,3450,3435,4
20250409,122600,399454265,3435,3435,3435,3435,22
20250409,122500,399378695,3435,3435,3435,3435,3
20250409,122400,399368390,3450,3430,3450,3430,3
20250409,122300,399358080,3430,3450,3450,3430,5914
20250409,122200,378999670,3450,3450,3450,3450,3
20250409,122100,378989320,3460,3450,3460,3450,74
20250409,122000,378734010,3450,3450,3450,3450,5
20250409,121900,378716760,3450,3450,3450,3450,0
20250409,121800,378716760,3450,3450,3450,3450,2
20250409,121700,378709860,3450,3450,3450,3450,3
20250409,121600,378699510,3460,3450,3460,3450,4
20250409,121500,378685700,3450,3450,3450,3450,3
20250409,121400,378675350,3450,3450,3450,3450,2
20250409,121300,378668450,3450,3450,3450,3450,0
20250409,121200,378668450,3450,3450,3450,3450,7
20250409,121100,378644300,3460,3460,3460,3460,1
20250409,121000,378640840,3450,3445,3450,3445,3003
20250409,120900,368280500,3445,3445,3445,3445,3
20250409,120800,368270165,3460,3460,3460,3460,1
20250409,120700,368266705,3445,3445,3445,3445,5
20250409,120600,368249480,3460,3460,3460,3460,1
20250409,120500,368246020,3445,3445,3445,3445,18
20250409,120400,368184010,3445,3445,3445,3445,3
20250409,120300,368173675,3445,3445,3445,3445,2
20250409,120200,368166785,3460,3460,3460,3460,1
20250409,120100,368163325,3445,3445,3445,3445,5
20250409,120000,368146100,3460,3460,3460,3460,0
20250409,115900,368146100,3460,3460,3460,3445,113
20250409,115800,367755210,3445,3445,3445,3445,0
20250409,115700,367755210,3445,3445,3445,3445,2
20250409,115600,367748320,3465,3465,3465,3445,5
20250409,115500,367731055,3445,3465,3465,3445,3
20250409,115400,367720700,3465,3465,3465,3465,0
20250409,115300,367720700,3465,3445,3465,3445,7
20250409,115200,367696565,3465,3465,3465,3465,0
20250409,115100,367696565,3465,3440,3465,3440,2006
20250409,115000,360751730,3460,3460,3460,3460,1
20250409,114900,360748270,3460,3440,3460,3440,3
20250409,114800,360737930,3460,3440,3460,3440,153
20250409,114700,360208610,3460,3440,3460,3440,4
20250409,114600,360194830,3460,3460,3460,3460,1
20250409,114500,360191370,3440,3440,3460,3440,6
20250409,114400,360170710,3460,3440,3460,3440,12
20250409,114300,360129390,3440,3440,3440,3440,6
20250409,114200,360108750,3460,3440,3460,3440,9
20250409,114100,360077630,3440,3460,3460,3440,3
20250409,114000,360067290,3460,3460,3460,3440,10
20250409,113900,360032770,3465,3465,3465,3440,12
20250409,113800,359991240,3465,3455,3465,3435,2452
20250409,113700,351559200,3450,3445,3465,3445,7
20250409,113600,351535050,3440,3470,3470,3440,301
20250409,113500,350499580,3470,3440,3470,3440,2005
20250409,113400,343542405,3470,3465,3470,3465,1000
20250409,113300,340074785,3465,3435,3465,3435,2002
20250409,113200,333144720,3455,3455,3455,3435,1944
20250409,113100,326428260,3455,3435,3455,3435,6
20250409,113000,326407590,3435,3435,3435,3435,0
20250409,112900,326407590,3435,3435,3455,3435,6
20250409,112800,326386960,3435,3440,3440,3435,1265
20250409,112700,322040225,3440,3440,3440,3440,5
20250409,112600,322023025,3440,3440,3440,3440,200
20250409,112500,321335025,3440,3440,3440,3440,0
20250409,112400,321335025,3440,3440,3455,3440,7
20250409,112300,321310930,3455,3455,3455,3455,1
20250409,112200,321307475,3435,3435,3435,3435,2
20250409,112100,321300605,3435,3445,3455,3435,203
20250409,112000,320600500,3435,3445,3445,3435,3
20250409,111900,320590185,3435,3440,3440,3435,281
20250409,111800,319624465,3440,3440,3440,3440,403
20250409,111700,318238145,3440,3440,3440,3440,0
20250409,111600,318238145,3440,3440,3440,3440,5
20250409,111500,318220945,3445,3445,3445,3445,1
20250409,111400,318217500,3440,3445,3445,3440,164
20250409,111300,317652535,3445,3445,3445,3445,13
20250409,111200,317607750,3445,3445,3445,3445,2
20250409,111100,317600860,3445,3445,3445,3445,3
20250409,111000,317590525,3455,3445,3455,3445,301
20250409,110900,316550590,3450,3450,3450,3450,300
20250409,110800,315515590,3450,3435,3450,3435,7
20250409,110700,315491530,3450,3435,3450,3435,590
20250409,110600,313464730,3435,3440,3440,3435,4043
20250409,110500,299556820,3440,3440,3440,3440,4
20250409,110400,299543060,3440,3450,3450,3440,5
20250409,110300,299525850,3440,3440,3440,3440,3
20250409,110200,299515530,3440,3440,3440,3440,3
20250409,110100,299505210,3440,3440,3440,3440,0
20250409,110000,299505210,3440,3440,3440,3440,205
20250409,105900,298800010,3445,3445,3445,3445,3000
20250409,105800,288465010,3445,3450,3450,3445,7052
20250409,105700,264155200,3450,3450,3450,3450,3
20250409,105600,264144850,3450,3450,3450,3450,3
20250409,105500,264134500,3450,3450,3450,3450,3
20250409,105400,264124150,3455,3450,3455,3450,3
20250409,105300,264113795,3455,3455,3455,3455,193
20250409,105200,263446980,3455,3455,3455,3455,8
20250409,105100,263419340,3455,3455,3455,3455,560
20250409,105000,261484540,3455,3455,3455,3455,3
20250409,104900,261474175,3455,3455,3460,3455,504
20250409,104800,259732850,3455,3455,3455,3455,2
20250409,104700,259725940,3455,3455,3455,3455,1870
20250409,104600,253265090,3455,3455,3455,3455,3
20250409,104500,253254725,3455,3455,3455,3455,0
20250409,104400,253254725,3455,3455,3455,3455,5
20250409,104300,253237450,3460,3460,3460,3460,1
20250409,104200,253233990,3455,3455,3455,3455,0
20250409,104100,253233990,3455,3455,3455,3455,18
20250409,104000,253171800,3455,3455,3460,3455,204
20250409,103900,252466975,3455,3455,3455,3455,6
20250409,103800,252446245,3460,3460,3460,3460,1
20250409,103700,252442785,3455,3455,3455,3455,2
20250409,103600,252435875,3455,3455,3455,3455,3
20250409,103500,252425510,3455,3460,3460,3455,478
20250409,103400,250771640,3460,3460,3460,3460,483
20250409,103300,249100460,3460,3460,3460,3455,310
20250409,103200,248027875,3455,3455,3455,3455,1217
20250409,103100,243823140,3455,3455,3455,3455,0
20250409,103000,243823140,3455,3455,3455,3455,0
20250409,102900,243823140,3455,3455,3455,3455,0
20250409,102800,243823140,3455,3450,3455,3445,965
20250409,102700,240493765,3455,3455,3455,3455,0
20250409,102600,240493765,3455,3455,3455,3455,0
20250409,102500,240493765,3455,3455,3455,3455,0
20250409,102400,240493765,3455,3455,3455,3455,1
20250409,102300,240490310,3455,3455,3455,3455,0
20250409,102200,240490310,3455,3455,3455,3455,1
20250409,102100,240486855,3450,3450,3450,3450,303
20250409,102000,239441505,3450,3450,3450,3450,0
20250409,101900,239441505,3450,3455,3455,3450,761
20250409,101800,236813835,3465,3465,3465,3465,0
20250409,101700,236813835,3465,3465,3465,3465,78
20250409,101600,236543565,3465,3465,3465,3465,0
20250409,101500,236543565,3465,3465,3465,3465,0
20250409,101400,236543565,3465,3465,3465,3465,0
20250409,101300,236543565,3465,3465,3465,3465,0
20250409,101200,236543565,3465,3465,3465,3465,9
20250409,101100,236512380,3465,3465,3465,3465,0
20250409,101000,236512380,3465,3465,3465,3465,4
20250409,100900,236498520,3450,3450,3450,3450,100
20250409,100800,236153520,3450,3455,3455,3450,10004
20250409,100700,201632890,3465,3460,3465,3460,3
20250409,100600,201622505,3460,3460,3460,3460,1
20250409,100500,201619045,3455,3455,3455,3455,0
20250409,100400,201619045,3455,3455,3455,3455,634
20250409,100300,199428575,3455,3455,3455,3455,0
20250409,100200,199428575,3455,3455,3455,3455,3
20250409,100100,199418210,3455,3455,3455,3455,543
20250409,100000,197542145,3465,3465,3465,3465,0
20250409,095900,197542145,3465,3455,3465,3450,5003
20250409,095800,180276560,3455,3470,3470,3455,4440
20250409,095700,164902285,3475,3475,3475,3475,0
20250409,095600,164902285,3475,3475,3475,3475,1
20250409,095500,164898810,3475,3475,3475,3475,0
20250409,095400,164898810,3475,3475,3475,3475,0
20250409,095300,164898810,3475,3475,3475,3475,0
20250409,095200,164898810,3475,3475,3475,3475,0
20250409,095100,164898810,3475,3475,3480,3475,1690
20250409,095000,159026055,3475,3475,3475,3475,2
20250409,094900,159019105,3475,3475,3475,3475,459
20250409,094800,157424080,3475,3470,3475,3470,857
20250409,094700,154446735,3470,3470,3470,3470,0
20250409,094600,154446735,3470,3470,3470,3470,1
20250409,094500,154443265,3470,3470,3470,3470,0
20250409,094400,154443265,3470,3470,3470,3470,0
20250409,094300,154443265,3470,3475,3475,3470,1698
20250409,094200,148542865,3475,3480,3480,3475,2
20250409,094100,148535910,3475,3475,3475,3475,647
20250409,094000,146287585,3475,3475,3475,3475,3
20250409,093900,146277160,3475,3475,3475,3475,0
20250409,093800,146277160,3475,3475,3475,3475,40
20250409,093700,146138160,3480,3480,3480,3480,1
20250409,093600,146134680,3480,3480,3480,3480,3
20250409,093500,146124240,3475,3470,3475,3470,1041
20250409,093400,142506770,3475,3465,3475,3465,305
20250409,093300,141447020,3475,3475,3475,3475,0
20250409,093200,141447020,3475,3460,3475,3460,918
20250409,093100,138270725,3455,3455,3455,3455,100
20250409,093000,137925225,3460,3455,3460,3455,201
20250409,092900,137230765,3460,3460,3460,3455,411
20250409,092800,135810705,3455,3455,3455,3455,1043
20250409,092700,132207140,3455,3455,3455,3455,569
20250409,092600,130241245,3460,3460,3460,3460,0
20250409,092500,130241245,3460,3455,3460,3455,3311
20250409,092400,118801735,3460,3460,3460,3460,380
20250409,092300,117486935,3460,3465,3465,3460,329
20250409,092200,116347305,3475,3475,3475,3475,2457
20250409,092100,107809230,3475,3480,3480,3470,1483
20250409,092000,102660335,3485,3485,3485,3480,321
20250409,091900,101541915,3490,3485,3490,3485,1030
20250409,091800,97952240,3485,3485,3485,3485,12
20250409,091700,97910420,3485,3475,3490,3475,42
20250409,091600,97763920,3490,3490,3495,3470,1513
20250409,091500,92484905,3490,3475,3490,3470,3763
20250409,091400,79372295,3480,3480,3480,3480,900
20250409,091300,76240295,3455,3475,3480,3455,1961
20250409,091200,69429720,3455,3475,3475,3455,369
20250409,091100,68153545,3475,3470,3475,3470,910
20250409,091000,64995610,3470,3475,3475,3470,36
20250409,090900,64870515,3475,3470,3475,3470,1126
20250409,090800,60960790,3470,3465,3470,3465,2792
20250409,090700,51274035,3465,3460,3465,3460,849
20250409,090600,48335220,3460,3460,3460,3460,2
20250409,090500,48328300,3450,3450,3450,3450,75
20250409,090400,48069550,3465,3465,3465,3450,2770
20250409,090300,38500150,3450,3450,3450,3450,487
20250409,090200,36820000,3465,3465,3465,3465,101
20250409,090100,36470035,3465,3460,3465,3450,1141
20250409,090000,32533500,3450,3450,3450,3450,9361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250409 184400 604229685 3425 3425 3425 3425 983
3 20250409 184300 604229685 3425 3425 3425 3425 0
4 20250409 184200 604229685 3425 3425 3425 3425 0
5 20250409 184100 604229685 3425 3425 3425 3425 0
6 20250409 184000 604229685 3425 3425 3425 3425 0
7 20250409 183900 604229685 3425 3425 3425 3425 0
8 20250409 183800 604229685 3425 3425 3425 3425 0
9 20250409 183700 604229685 3425 3425 3425 3425 0
10 20250409 183600 604229685 3425 3425 3425 3425 0
11 20250409 183500 604229685 3425 3425 3425 3425 0
12 20250409 183400 604229685 3425 3425 3425 3425 0
13 20250409 183300 604229685 3425 3425 3425 3425 0
14 20250409 183200 604229685 3425 3425 3425 3425 0
15 20250409 183100 604229685 3425 3425 3425 3425 0
16 20250409 183000 604229685 3425 3425 3425 3425 0
17 20250409 182900 604229685 3425 3425 3425 3425 0
18 20250409 182800 604229685 3425 3425 3425 3425 0
19 20250409 182700 604229685 3425 3425 3425 3425 0
20 20250409 182600 604229685 3425 3425 3425 3425 0
21 20250409 182500 604229685 3425 3425 3425 3425 0
22 20250409 182400 604229685 3425 3425 3425 3425 0
23 20250409 182300 604229685 3425 3425 3425 3425 0
24 20250409 182200 604229685 3425 3425 3425 3425 0
25 20250409 182100 604229685 3425 3425 3425 3425 0
26 20250409 182000 604229685 3425 3425 3425 3425 0
27 20250409 181900 604229685 3425 3425 3425 3425 0
28 20250409 181800 604229685 3425 3425 3425 3425 0
29 20250409 181700 604229685 3425 3425 3425 3425 0
30 20250409 181600 604229685 3425 3425 3425 3425 0
31 20250409 181500 604229685 3425 3425 3425 3425 0
32 20250409 181400 604229685 3425 3425 3425 3425 983
33 20250409 181300 604229685 3425 3425 3425 3425 0
34 20250409 181200 604229685 3425 3425 3425 3425 0
35 20250409 181100 604229685 3425 3425 3425 3425 0
36 20250409 181000 604229685 3425 3425 3425 3425 0
37 20250409 180900 604229685 3425 3425 3425 3425 0
38 20250409 180800 604229685 3425 3425 3425 3425 0
39 20250409 180700 604229685 3425 3425 3425 3425 0
40 20250409 180600 604229685 3425 3425 3425 3425 0
41 20250409 180500 604229685 3425 3425 3425 3425 0
42 20250409 180400 604229685 3425 3425 3425 3425 0
43 20250409 180300 604229685 3425 3425 3425 3425 0
44 20250409 180200 604229685 3425 3425 3425 3425 0
45 20250409 180100 604229685 3425 3425 3425 3425 0
46 20250409 180000 604229685 3425 3425 3425 3425 0
47 20250409 175900 604229685 3425 3425 3425 3425 0
48 20250409 175800 604229685 3425 3425 3425 3425 0
49 20250409 175700 604229685 3425 3425 3425 3425 0
50 20250409 175600 604229685 3425 3425 3425 3425 0
51 20250409 175500 604229685 3425 3425 3425 3425 0
52 20250409 175400 604229685 3425 3425 3425 3425 0
53 20250409 175300 604229685 3425 3425 3425 3425 0
54 20250409 175200 604229685 3425 3425 3425 3425 0
55 20250409 175100 604229685 3425 3425 3425 3425 0
56 20250409 175000 604229685 3425 3425 3425 3425 0
57 20250409 174900 604229685 3425 3425 3425 3425 0
58 20250409 174800 604229685 3425 3425 3425 3425 0
59 20250409 174700 604229685 3425 3425 3425 3425 0
60 20250409 174600 604229685 3425 3425 3425 3425 0
61 20250409 174500 604229685 3425 3425 3425 3425 0
62 20250409 174400 604229685 3425 3425 3425 3425 983
63 20250409 174300 604229685 3425 3425 3425 3425 0
64 20250409 174200 604229685 3425 3425 3425 3425 0
65 20250409 174100 604229685 3425 3425 3425 3425 0
66 20250409 174000 604229685 3425 3425 3425 3425 0
67 20250409 173900 604229685 3425 3425 3425 3425 0
68 20250409 173800 604229685 3425 3425 3425 3425 0
69 20250409 173700 604229685 3425 3425 3425 3425 0
70 20250409 173600 604229685 3425 3425 3425 3425 0
71 20250409 173500 604229685 3425 3425 3425 3425 0
72 20250409 173400 604229685 3425 3425 3425 3425 0
73 20250409 173300 604229685 3425 3425 3425 3425 0
74 20250409 173200 604229685 3425 3425 3425 3425 0
75 20250409 173100 604229685 3425 3425 3425 3425 0
76 20250409 173000 604229685 3425 3425 3425 3425 0
77 20250409 172900 604229685 3425 3425 3425 3425 0
78 20250409 172800 604229685 3425 3425 3425 3425 0
79 20250409 172700 604229685 3425 3425 3425 3425 0
80 20250409 172600 604229685 3425 3425 3425 3425 0
81 20250409 172500 604229685 3425 3425 3425 3425 0
82 20250409 172400 604229685 3425 3425 3425 3425 0
83 20250409 172300 604229685 3425 3425 3425 3425 0
84 20250409 172200 604229685 3425 3425 3425 3425 0
85 20250409 172100 604229685 3425 3425 3425 3425 0
86 20250409 172000 604229685 3425 3425 3425 3425 0
87 20250409 171900 604229685 3425 3425 3425 3425 0
88 20250409 171800 604229685 3425 3425 3425 3425 0
89 20250409 171700 604229685 3425 3425 3425 3425 0
90 20250409 171600 604229685 3425 3425 3425 3425 0
91 20250409 171500 604229685 3425 3425 3425 3425 0
92 20250409 171400 604229685 3425 3425 3425 3425 983
93 20250409 171300 604229685 3425 3425 3425 3425 0
94 20250409 171200 604229685 3425 3425 3425 3425 0
95 20250409 171100 604229685 3425 3425 3425 3425 0
96 20250409 171000 604229685 3425 3425 3425 3425 0
97 20250409 170900 604229685 3425 3425 3425 3425 0
98 20250409 170800 604229685 3425 3425 3425 3425 0
99 20250409 170700 604229685 3425 3425 3425 3425 0
100 20250409 170600 604229685 3425 3425 3425 3425 0
101 20250409 170500 604229685 3425 3425 3425 3425 0
102 20250409 170400 604229685 3425 3425 3425 3425 0
103 20250409 170300 604229685 3425 3425 3425 3425 0
104 20250409 170200 604229685 3425 3425 3425 3425 0
105 20250409 170100 604229685 3425 3425 3425 3425 0
106 20250409 170000 604229685 3425 3425 3425 3425 0
107 20250409 165900 604229685 3425 3425 3425 3425 0
108 20250409 165800 604229685 3425 3425 3425 3425 0
109 20250409 165700 604229685 3425 3425 3425 3425 0
110 20250409 165600 604229685 3425 3425 3425 3425 0
111 20250409 165500 604229685 3425 3425 3425 3425 0
112 20250409 165400 604229685 3425 3425 3425 3425 0
113 20250409 165300 604229685 3425 3425 3425 3425 0
114 20250409 165200 604229685 3425 3425 3425 3425 0
115 20250409 165100 604229685 3425 3425 3425 3425 0
116 20250409 165000 604229685 3425 3425 3425 3425 0
117 20250409 164900 604229685 3425 3425 3425 3425 0
118 20250409 164800 604229685 3425 3425 3425 3425 0
119 20250409 164700 604229685 3425 3425 3425 3425 0
120 20250409 164600 604229685 3425 3425 3425 3425 0
121 20250409 164500 604229685 3425 3425 3425 3425 0
122 20250409 164400 604229685 3425 3425 3425 3425 983
123 20250409 164300 604229685 3425 3425 3425 3425 0
124 20250409 164200 604229685 3425 3425 3425 3425 0
125 20250409 164100 604229685 3425 3425 3425 3425 0
126 20250409 164000 604229685 3425 3425 3425 3425 0
127 20250409 163900 604229685 3425 3425 3425 3425 0
128 20250409 163800 604229685 3425 3425 3425 3425 0
129 20250409 163700 604229685 3425 3425 3425 3425 0
130 20250409 163600 604229685 3425 3425 3425 3425 0
131 20250409 163500 604229685 3425 3425 3425 3425 0
132 20250409 163400 604229685 3425 3425 3425 3425 0
133 20250409 163300 604229685 3425 3425 3425 3425 0
134 20250409 163200 604229685 3425 3425 3425 3425 0
135 20250409 163100 604229685 3425 3425 3425 3425 0
136 20250409 163000 604229685 3425 3425 3425 3425 0
137 20250409 162900 604229685 3425 3425 3425 3425 0
138 20250409 162800 604229685 3425 3425 3425 3425 0
139 20250409 162700 604229685 3425 3425 3425 3425 0
140 20250409 162600 604229685 3425 3425 3425 3425 0
141 20250409 162500 604229685 3425 3425 3425 3425 0
142 20250409 162400 604229685 3425 3425 3425 3425 0
143 20250409 162300 604229685 3425 3425 3425 3425 0
144 20250409 162200 604229685 3425 3425 3425 3425 0
145 20250409 162100 604229685 3425 3425 3425 3425 0
146 20250409 162000 604229685 3425 3425 3425 3425 0
147 20250409 161900 604229685 3425 3425 3425 3425 0
148 20250409 161800 604229685 3425 3425 3425 3425 0
149 20250409 161700 604229685 3425 3425 3425 3425 0
150 20250409 161600 604229685 3425 3425 3425 3425 0
151 20250409 161500 604229685 3425 3425 3425 3425 0
152 20250409 161400 604229685 3425 3425 3425 3425 983
153 20250409 161300 604229685 3425 3425 3425 3425 0
154 20250409 161200 604229685 3425 3425 3425 3425 0
155 20250409 161100 604229685 3425 3425 3425 3425 0
156 20250409 161000 604229685 3425 3425 3425 3425 0
157 20250409 160900 604229685 3425 3425 3425 3425 0
158 20250409 160800 604229685 3425 3425 3425 3425 0
159 20250409 160700 604229685 3425 3425 3425 3425 0
160 20250409 160600 604229685 3425 3425 3425 3425 0
161 20250409 160500 604229685 3425 3425 3425 3425 0
162 20250409 160400 604229685 3425 3425 3425 3425 0
163 20250409 160300 604229685 3425 3425 3425 3425 0
164 20250409 160200 604229685 3425 3425 3425 3425 0
165 20250409 160100 604229685 3425 3425 3425 3425 0
166 20250409 160000 604229685 3425 3425 3425 3425 0
167 20250409 155900 604229685 3425 3425 3425 3425 0
168 20250409 155800 604229685 3425 3425 3425 3425 0
169 20250409 155700 604229685 3425 3425 3425 3425 0
170 20250409 155600 604229685 3425 3425 3425 3425 0
171 20250409 155500 604229685 3425 3425 3425 3425 0
172 20250409 155400 604229685 3425 3425 3425 3425 0
173 20250409 155300 604229685 3425 3425 3425 3425 0
174 20250409 155200 604229685 3425 3425 3425 3425 0
175 20250409 155100 604229685 3425 3425 3425 3425 0
176 20250409 155000 604229685 3425 3425 3425 3425 0
177 20250409 154900 604229685 3425 3425 3425 3425 0
178 20250409 154800 604229685 3425 3425 3425 3425 0
179 20250409 154700 604229685 3425 3425 3425 3425 0
180 20250409 154600 604229685 3425 3425 3425 3425 0
181 20250409 154500 604229685 3425 3425 3425 3425 0
182 20250409 154400 604229685 3425 3425 3425 3425 983
183 20250409 154300 604229685 3425 3425 3425 3425 0
184 20250409 154200 604229685 3425 3425 3425 3425 0
185 20250409 154100 604229685 3425 3425 3425 3425 0
186 20250409 154000 604229685 3425 3425 3425 3425 0
187 20250409 153900 604229685 3425 3425 3425 3425 0
188 20250409 153800 604229685 3425 3425 3425 3425 0
189 20250409 153700 604229685 3425 3425 3425 3425 0
190 20250409 153600 604229685 3425 3425 3425 3425 0
191 20250409 153500 604229685 3425 3425 3425 3425 0
192 20250409 153400 604229685 3425 3425 3425 3425 0
193 20250409 153300 604229685 3425 3425 3425 3425 0
194 20250409 153200 604229685 3425 3425 3425 3425 0
195 20250409 153100 604229685 3425 3425 3425 3425 0
196 20250409 153000 604229685 3425 3425 3425 3425 983
197 20250409 152900 600862910 3425 3425 3425 3425 0
198 20250409 152800 600862910 3425 3425 3425 3425 0
199 20250409 152700 600862910 3425 3425 3425 3425 0
200 20250409 152600 600862910 3425 3425 3425 3425 0
201 20250409 152500 600862910 3425 3425 3425 3425 0
202 20250409 152400 600862910 3425 3425 3425 3425 0
203 20250409 152300 600862910 3425 3425 3425 3425 0
204 20250409 152200 600862910 3425 3425 3425 3425 0
205 20250409 152100 600862910 3425 3425 3425 3425 0
206 20250409 152000 600862910 3425 3425 3425 3425 0
207 20250409 151900 600862910 3425 3425 3425 3425 176
208 20250409 151800 600260110 3430 3415 3430 3415 180
209 20250409 151700 599643475 3430 3410 3430 3410 950
210 20250409 151600 596398285 3410 3410 3410 3410 1198
211 20250409 151500 592313105 3410 3390 3410 3390 465
212 20250409 151400 590736235 3410 3410 3410 3410 48
213 20250409 151300 590572555 3405 3390 3405 3390 1079
214 20250409 151200 586899965 3390 3390 3390 3390 100
215 20250409 151100 586560965 3390 3390 3390 3390 0
216 20250409 151000 586560965 3390 3390 3390 3390 8
217 20250409 150900 586533845 3390 3390 3390 3390 0
218 20250409 150800 586533845 3390 3390 3390 3390 0
219 20250409 150700 586533845 3390 3390 3390 3390 3
220 20250409 150600 586523675 3385 3390 3390 3385 2
221 20250409 150500 586516900 3380 3385 3390 3380 115
222 20250409 150400 586127160 3390 3375 3390 3375 51
223 20250409 150300 585955020 3375 3375 3375 3375 0
224 20250409 150200 585955020 3375 3375 3375 3375 25
225 20250409 150100 585870645 3375 3375 3375 3375 0
226 20250409 150000 585870645 3375 3375 3375 3375 3
227 20250409 145900 585860520 3390 3390 3390 3390 0
228 20250409 145800 585860520 3390 3375 3390 3375 5
229 20250409 145700 585843630 3375 3390 3390 3375 3
230 20250409 145600 585833490 3375 3375 3375 3375 0
231 20250409 145500 585833490 3375 3375 3375 3375 5
232 20250409 145400 585816615 3375 3375 3375 3375 0
233 20250409 145300 585816615 3375 3375 3375 3375 2
234 20250409 145200 585809865 3385 3380 3385 3375 536
235 20250409 145100 583998195 3380 3385 3385 3380 803
236 20250409 145000 581280055 3385 3380 3385 3380 6
237 20250409 144900 581259760 3380 3380 3380 3380 2
238 20250409 144800 581253000 3380 3380 3380 3380 0
239 20250409 144700 581253000 3380 3380 3385 3380 1005
240 20250409 144600 577851100 3380 3380 3380 3380 0
241 20250409 144500 577851100 3380 3380 3380 3380 3
242 20250409 144400 577840960 3380 3380 3380 3380 3
243 20250409 144300 577830820 3380 3380 3380 3380 2
244 20250409 144200 577824060 3380 3380 3380 3380 6
245 20250409 144100 577803780 3380 3380 3380 3380 3
246 20250409 144000 577793640 3380 3380 3380 3380 300
247 20250409 143900 576779640 3380 3380 3380 3380 5
248 20250409 143800 576762740 3380 3380 3380 3380 0
249 20250409 143700 576762740 3380 3380 3380 3380 2
250 20250409 143600 576755980 3380 3380 3380 3380 3
251 20250409 143500 576745840 3380 3380 3380 3380 3
252 20250409 143400 576735700 3385 3380 3385 3380 2003
253 20250409 143300 569955560 3385 3380 3385 3380 4
254 20250409 143200 569942030 3380 3380 3380 3380 70
255 20250409 143100 569705430 3380 3375 3380 3375 15
256 20250409 143000 569654755 3375 3375 3375 3375 0
257 20250409 142900 569654755 3375 3375 3375 3375 3
258 20250409 142800 569644630 3375 3375 3375 3375 69
259 20250409 142700 569411755 3375 3365 3375 3365 100
260 20250409 142600 569074275 3365 3365 3365 3365 3
261 20250409 142500 569064180 3365 3365 3365 3365 2
262 20250409 142400 569057450 3365 3370 3370 3365 3500
263 20250409 142300 557277545 3365 3365 3365 3365 74
264 20250409 142200 557028535 3375 3375 3375 3375 1
265 20250409 142100 557025160 3365 3360 3365 3360 687
266 20250409 142000 554713415 3365 3375 3375 3365 23
267 20250409 141900 554635970 3375 3365 3375 3365 37
268 20250409 141800 554511415 3365 3365 3365 3365 103
269 20250409 141700 554164820 3365 3365 3365 3365 52
270 20250409 141600 553989840 3365 3380 3380 3365 301
271 20250409 141500 552975865 3365 3365 3365 3365 3
272 20250409 141400 552965770 3380 3380 3380 3360 66
273 20250409 141300 552742730 3365 3385 3385 3365 1501
274 20250409 141200 547691000 3370 3370 3370 3370 206
275 20250409 141100 546996780 3370 3370 3370 3370 500
276 20250409 141000 545311780 3370 3370 3370 3370 8
277 20250409 140900 545284820 3370 3370 3370 3370 0
278 20250409 140800 545284820 3370 3370 3370 3370 2
279 20250409 140700 545278080 3370 3375 3375 3370 1334
280 20250409 140600 540779500 3375 3375 3385 3375 62
281 20250409 140500 540569670 3390 3375 3390 3375 135
282 20250409 140400 540113520 3375 3375 3375 3375 105
283 20250409 140300 539759145 3390 3390 3390 3390 1
284 20250409 140200 539755755 3375 3375 3375 3375 5
285 20250409 140100 539738880 3380 3380 3380 3380 300
286 20250409 140000 538724880 3380 3380 3380 3380 3
287 20250409 135900 538714740 3380 3380 3380 3380 3
288 20250409 135800 538704600 3380 3380 3380 3380 2
289 20250409 135700 538697840 3390 3390 3390 3390 3
290 20250409 135600 538687670 3380 3380 3380 3380 5
291 20250409 135500 538670770 3390 3390 3390 3390 0
292 20250409 135400 538670770 3390 3370 3390 3370 7
293 20250409 135300 538647145 3390 3395 3400 3370 12941
294 20250409 135200 494886645 3395 3395 3395 3395 2
295 20250409 135100 494879855 3395 3405 3405 3395 1364
296 20250409 135000 490242260 3405 3405 3405 3405 2
297 20250409 134900 490235450 3405 3405 3405 3405 0
298 20250409 134800 490235450 3405 3410 3410 3405 1028
299 20250409 134700 486735095 3405 3405 3405 3405 0
300 20250409 134600 486735095 3405 3405 3405 3405 2
301 20250409 134500 486728285 3405 3405 3405 3405 3
302 20250409 134400 486718070 3405 3405 3405 3405 3
303 20250409 134300 486707855 3405 3405 3405 3405 303
304 20250409 134200 485676140 3405 3405 3405 3405 2
305 20250409 134100 485669330 3410 3410 3410 3410 4185
306 20250409 134000 471398480 3410 3415 3415 3410 6
307 20250409 133900 471378005 3415 3415 3415 3415 4607
308 20250409 133800 455645100 3415 3415 3415 3415 6
309 20250409 133700 455624610 3420 3420 3420 3420 23
310 20250409 133600 455545950 3415 3415 3415 3415 2
311 20250409 133500 455539120 3420 3415 3420 3415 39
312 20250409 133400 455405930 3415 3415 3415 3415 203
313 20250409 133300 454712685 3420 3420 3420 3420 30
314 20250409 133200 454610085 3415 3415 3415 3415 3
315 20250409 133100 454599840 3415 3415 3415 3415 3
316 20250409 133000 454589595 3420 3415 3420 3415 469
317 20250409 132900 452985630 3415 3415 3415 3415 2
318 20250409 132800 452978800 3415 3420 3420 3415 19
319 20250409 132700 452913895 3415 3415 3415 3415 20
320 20250409 132600 452845595 3415 3415 3415 3415 0
321 20250409 132500 452845595 3415 3415 3415 3415 303
322 20250409 132400 451810850 3420 3420 3420 3415 2017
323 20250409 132300 444913085 3420 3425 3425 3420 312
324 20250409 132200 443845995 3420 3420 3420 3420 16
325 20250409 132100 443791275 3420 3420 3420 3420 252
326 20250409 132000 442929435 3420 3420 3420 3420 0
327 20250409 131900 442929435 3420 3420 3420 3420 6
328 20250409 131800 442908915 3420 3420 3420 3420 53
329 20250409 131700 442727655 3420 3420 3420 3420 2
330 20250409 131600 442720815 3420 3420 3420 3420 504
331 20250409 131500 440997135 3420 3420 3420 3420 3
332 20250409 131400 440986875 3420 3420 3420 3420 0
333 20250409 131300 440986875 3420 3420 3420 3420 5
334 20250409 131200 440969775 3430 3430 3430 3430 1
335 20250409 131100 440966345 3420 3420 3420 3420 5
336 20250409 131000 440949245 3420 3420 3420 3420 0
337 20250409 130900 440949245 3420 3420 3430 3420 6
338 20250409 130800 440928715 3420 3420 3420 3420 3
339 20250409 130700 440918455 3420 3420 3420 3420 2
340 20250409 130600 440911615 3430 3430 3430 3430 60
341 20250409 130500 440705815 3420 3420 3420 3420 5
342 20250409 130400 440688715 3415 3415 3415 3415 0
343 20250409 130300 440688715 3415 3415 3415 3415 6
344 20250409 130200 440668225 3420 3425 3425 3420 7290
345 20250409 130100 415716265 3425 3425 3425 3425 492
346 20250409 130000 414031165 3425 3430 3430 3425 130
347 20250409 125900 413585800 3430 3430 3430 3430 2231
348 20250409 125800 405933470 3430 3430 3430 3430 0
349 20250409 125700 405933470 3430 3430 3445 3430 7
350 20250409 125600 405909445 3435 3435 3435 3435 334
351 20250409 125500 404762155 3445 3435 3445 3435 6
352 20250409 125400 404741535 3435 3435 3435 3435 111
353 20250409 125300 404360250 3445 3435 3445 3435 461
354 20250409 125200 402776695 3435 3435 3435 3435 3
355 20250409 125100 402766390 3445 3435 3445 3435 4
356 20250409 125000 402752640 3445 3445 3445 3445 1
357 20250409 124900 402749195 3435 3440 3440 3435 13
358 20250409 124800 402704490 3435 3445 3445 3435 3
359 20250409 124700 402694175 3435 3435 3435 3435 3
360 20250409 124600 402683870 3435 3435 3435 3435 2
361 20250409 124500 402677000 3450 3450 3450 3450 1
362 20250409 124400 402673550 3435 3435 3435 3435 37
363 20250409 124300 402546455 3435 3435 3435 3435 30
364 20250409 124200 402443405 3435 3450 3450 3435 3
365 20250409 124100 402433085 3435 3435 3435 3435 3
366 20250409 124000 402422780 3435 3435 3435 3435 3
367 20250409 123900 402412475 3435 3435 3435 3435 3
368 20250409 123800 402402170 3435 3435 3435 3435 2
369 20250409 123700 402395300 3450 3450 3450 3450 201
370 20250409 123600 401701850 3440 3440 3440 3440 66
371 20250409 123500 401474810 3440 3440 3440 3440 301
372 20250409 123400 400439370 3440 3440 3440 3440 5
373 20250409 123300 400422170 3440 3440 3440 3440 4
374 20250409 123200 400408410 3450 3440 3450 3440 261
375 20250409 123100 399509270 3435 3435 3435 3435 3
376 20250409 123000 399498965 3435 3435 3435 3435 2
377 20250409 122900 399492095 3445 3445 3445 3445 1
378 20250409 122800 399488650 3435 3435 3435 3435 6
379 20250409 122700 399468040 3435 3450 3450 3435 4
380 20250409 122600 399454265 3435 3435 3435 3435 22
381 20250409 122500 399378695 3435 3435 3435 3435 3
382 20250409 122400 399368390 3450 3430 3450 3430 3
383 20250409 122300 399358080 3430 3450 3450 3430 5914
384 20250409 122200 378999670 3450 3450 3450 3450 3
385 20250409 122100 378989320 3460 3450 3460 3450 74
386 20250409 122000 378734010 3450 3450 3450 3450 5
387 20250409 121900 378716760 3450 3450 3450 3450 0
388 20250409 121800 378716760 3450 3450 3450 3450 2
389 20250409 121700 378709860 3450 3450 3450 3450 3
390 20250409 121600 378699510 3460 3450 3460 3450 4
391 20250409 121500 378685700 3450 3450 3450 3450 3
392 20250409 121400 378675350 3450 3450 3450 3450 2
393 20250409 121300 378668450 3450 3450 3450 3450 0
394 20250409 121200 378668450 3450 3450 3450 3450 7
395 20250409 121100 378644300 3460 3460 3460 3460 1
396 20250409 121000 378640840 3450 3445 3450 3445 3003
397 20250409 120900 368280500 3445 3445 3445 3445 3
398 20250409 120800 368270165 3460 3460 3460 3460 1
399 20250409 120700 368266705 3445 3445 3445 3445 5
400 20250409 120600 368249480 3460 3460 3460 3460 1
401 20250409 120500 368246020 3445 3445 3445 3445 18
402 20250409 120400 368184010 3445 3445 3445 3445 3
403 20250409 120300 368173675 3445 3445 3445 3445 2
404 20250409 120200 368166785 3460 3460 3460 3460 1
405 20250409 120100 368163325 3445 3445 3445 3445 5
406 20250409 120000 368146100 3460 3460 3460 3460 0
407 20250409 115900 368146100 3460 3460 3460 3445 113
408 20250409 115800 367755210 3445 3445 3445 3445 0
409 20250409 115700 367755210 3445 3445 3445 3445 2
410 20250409 115600 367748320 3465 3465 3465 3445 5
411 20250409 115500 367731055 3445 3465 3465 3445 3
412 20250409 115400 367720700 3465 3465 3465 3465 0
413 20250409 115300 367720700 3465 3445 3465 3445 7
414 20250409 115200 367696565 3465 3465 3465 3465 0
415 20250409 115100 367696565 3465 3440 3465 3440 2006
416 20250409 115000 360751730 3460 3460 3460 3460 1
417 20250409 114900 360748270 3460 3440 3460 3440 3
418 20250409 114800 360737930 3460 3440 3460 3440 153
419 20250409 114700 360208610 3460 3440 3460 3440 4
420 20250409 114600 360194830 3460 3460 3460 3460 1
421 20250409 114500 360191370 3440 3440 3460 3440 6
422 20250409 114400 360170710 3460 3440 3460 3440 12
423 20250409 114300 360129390 3440 3440 3440 3440 6
424 20250409 114200 360108750 3460 3440 3460 3440 9
425 20250409 114100 360077630 3440 3460 3460 3440 3
426 20250409 114000 360067290 3460 3460 3460 3440 10
427 20250409 113900 360032770 3465 3465 3465 3440 12
428 20250409 113800 359991240 3465 3455 3465 3435 2452
429 20250409 113700 351559200 3450 3445 3465 3445 7
430 20250409 113600 351535050 3440 3470 3470 3440 301
431 20250409 113500 350499580 3470 3440 3470 3440 2005
432 20250409 113400 343542405 3470 3465 3470 3465 1000
433 20250409 113300 340074785 3465 3435 3465 3435 2002
434 20250409 113200 333144720 3455 3455 3455 3435 1944
435 20250409 113100 326428260 3455 3435 3455 3435 6
436 20250409 113000 326407590 3435 3435 3435 3435 0
437 20250409 112900 326407590 3435 3435 3455 3435 6
438 20250409 112800 326386960 3435 3440 3440 3435 1265
439 20250409 112700 322040225 3440 3440 3440 3440 5
440 20250409 112600 322023025 3440 3440 3440 3440 200
441 20250409 112500 321335025 3440 3440 3440 3440 0
442 20250409 112400 321335025 3440 3440 3455 3440 7
443 20250409 112300 321310930 3455 3455 3455 3455 1
444 20250409 112200 321307475 3435 3435 3435 3435 2
445 20250409 112100 321300605 3435 3445 3455 3435 203
446 20250409 112000 320600500 3435 3445 3445 3435 3
447 20250409 111900 320590185 3435 3440 3440 3435 281
448 20250409 111800 319624465 3440 3440 3440 3440 403
449 20250409 111700 318238145 3440 3440 3440 3440 0
450 20250409 111600 318238145 3440 3440 3440 3440 5
451 20250409 111500 318220945 3445 3445 3445 3445 1
452 20250409 111400 318217500 3440 3445 3445 3440 164
453 20250409 111300 317652535 3445 3445 3445 3445 13
454 20250409 111200 317607750 3445 3445 3445 3445 2
455 20250409 111100 317600860 3445 3445 3445 3445 3
456 20250409 111000 317590525 3455 3445 3455 3445 301
457 20250409 110900 316550590 3450 3450 3450 3450 300
458 20250409 110800 315515590 3450 3435 3450 3435 7
459 20250409 110700 315491530 3450 3435 3450 3435 590
460 20250409 110600 313464730 3435 3440 3440 3435 4043
461 20250409 110500 299556820 3440 3440 3440 3440 4
462 20250409 110400 299543060 3440 3450 3450 3440 5
463 20250409 110300 299525850 3440 3440 3440 3440 3
464 20250409 110200 299515530 3440 3440 3440 3440 3
465 20250409 110100 299505210 3440 3440 3440 3440 0
466 20250409 110000 299505210 3440 3440 3440 3440 205
467 20250409 105900 298800010 3445 3445 3445 3445 3000
468 20250409 105800 288465010 3445 3450 3450 3445 7052
469 20250409 105700 264155200 3450 3450 3450 3450 3
470 20250409 105600 264144850 3450 3450 3450 3450 3
471 20250409 105500 264134500 3450 3450 3450 3450 3
472 20250409 105400 264124150 3455 3450 3455 3450 3
473 20250409 105300 264113795 3455 3455 3455 3455 193
474 20250409 105200 263446980 3455 3455 3455 3455 8
475 20250409 105100 263419340 3455 3455 3455 3455 560
476 20250409 105000 261484540 3455 3455 3455 3455 3
477 20250409 104900 261474175 3455 3455 3460 3455 504
478 20250409 104800 259732850 3455 3455 3455 3455 2
479 20250409 104700 259725940 3455 3455 3455 3455 1870
480 20250409 104600 253265090 3455 3455 3455 3455 3
481 20250409 104500 253254725 3455 3455 3455 3455 0
482 20250409 104400 253254725 3455 3455 3455 3455 5
483 20250409 104300 253237450 3460 3460 3460 3460 1
484 20250409 104200 253233990 3455 3455 3455 3455 0
485 20250409 104100 253233990 3455 3455 3455 3455 18
486 20250409 104000 253171800 3455 3455 3460 3455 204
487 20250409 103900 252466975 3455 3455 3455 3455 6
488 20250409 103800 252446245 3460 3460 3460 3460 1
489 20250409 103700 252442785 3455 3455 3455 3455 2
490 20250409 103600 252435875 3455 3455 3455 3455 3
491 20250409 103500 252425510 3455 3460 3460 3455 478
492 20250409 103400 250771640 3460 3460 3460 3460 483
493 20250409 103300 249100460 3460 3460 3460 3455 310
494 20250409 103200 248027875 3455 3455 3455 3455 1217
495 20250409 103100 243823140 3455 3455 3455 3455 0
496 20250409 103000 243823140 3455 3455 3455 3455 0
497 20250409 102900 243823140 3455 3455 3455 3455 0
498 20250409 102800 243823140 3455 3450 3455 3445 965
499 20250409 102700 240493765 3455 3455 3455 3455 0
500 20250409 102600 240493765 3455 3455 3455 3455 0
501 20250409 102500 240493765 3455 3455 3455 3455 0
502 20250409 102400 240493765 3455 3455 3455 3455 1
503 20250409 102300 240490310 3455 3455 3455 3455 0
504 20250409 102200 240490310 3455 3455 3455 3455 1
505 20250409 102100 240486855 3450 3450 3450 3450 303
506 20250409 102000 239441505 3450 3450 3450 3450 0
507 20250409 101900 239441505 3450 3455 3455 3450 761
508 20250409 101800 236813835 3465 3465 3465 3465 0
509 20250409 101700 236813835 3465 3465 3465 3465 78
510 20250409 101600 236543565 3465 3465 3465 3465 0
511 20250409 101500 236543565 3465 3465 3465 3465 0
512 20250409 101400 236543565 3465 3465 3465 3465 0
513 20250409 101300 236543565 3465 3465 3465 3465 0
514 20250409 101200 236543565 3465 3465 3465 3465 9
515 20250409 101100 236512380 3465 3465 3465 3465 0
516 20250409 101000 236512380 3465 3465 3465 3465 4
517 20250409 100900 236498520 3450 3450 3450 3450 100
518 20250409 100800 236153520 3450 3455 3455 3450 10004
519 20250409 100700 201632890 3465 3460 3465 3460 3
520 20250409 100600 201622505 3460 3460 3460 3460 1
521 20250409 100500 201619045 3455 3455 3455 3455 0
522 20250409 100400 201619045 3455 3455 3455 3455 634
523 20250409 100300 199428575 3455 3455 3455 3455 0
524 20250409 100200 199428575 3455 3455 3455 3455 3
525 20250409 100100 199418210 3455 3455 3455 3455 543
526 20250409 100000 197542145 3465 3465 3465 3465 0
527 20250409 095900 197542145 3465 3455 3465 3450 5003
528 20250409 095800 180276560 3455 3470 3470 3455 4440
529 20250409 095700 164902285 3475 3475 3475 3475 0
530 20250409 095600 164902285 3475 3475 3475 3475 1
531 20250409 095500 164898810 3475 3475 3475 3475 0
532 20250409 095400 164898810 3475 3475 3475 3475 0
533 20250409 095300 164898810 3475 3475 3475 3475 0
534 20250409 095200 164898810 3475 3475 3475 3475 0
535 20250409 095100 164898810 3475 3475 3480 3475 1690
536 20250409 095000 159026055 3475 3475 3475 3475 2
537 20250409 094900 159019105 3475 3475 3475 3475 459
538 20250409 094800 157424080 3475 3470 3475 3470 857
539 20250409 094700 154446735 3470 3470 3470 3470 0
540 20250409 094600 154446735 3470 3470 3470 3470 1
541 20250409 094500 154443265 3470 3470 3470 3470 0
542 20250409 094400 154443265 3470 3470 3470 3470 0
543 20250409 094300 154443265 3470 3475 3475 3470 1698
544 20250409 094200 148542865 3475 3480 3480 3475 2
545 20250409 094100 148535910 3475 3475 3475 3475 647
546 20250409 094000 146287585 3475 3475 3475 3475 3
547 20250409 093900 146277160 3475 3475 3475 3475 0
548 20250409 093800 146277160 3475 3475 3475 3475 40
549 20250409 093700 146138160 3480 3480 3480 3480 1
550 20250409 093600 146134680 3480 3480 3480 3480 3
551 20250409 093500 146124240 3475 3470 3475 3470 1041
552 20250409 093400 142506770 3475 3465 3475 3465 305
553 20250409 093300 141447020 3475 3475 3475 3475 0
554 20250409 093200 141447020 3475 3460 3475 3460 918
555 20250409 093100 138270725 3455 3455 3455 3455 100
556 20250409 093000 137925225 3460 3455 3460 3455 201
557 20250409 092900 137230765 3460 3460 3460 3455 411
558 20250409 092800 135810705 3455 3455 3455 3455 1043
559 20250409 092700 132207140 3455 3455 3455 3455 569
560 20250409 092600 130241245 3460 3460 3460 3460 0
561 20250409 092500 130241245 3460 3455 3460 3455 3311
562 20250409 092400 118801735 3460 3460 3460 3460 380
563 20250409 092300 117486935 3460 3465 3465 3460 329
564 20250409 092200 116347305 3475 3475 3475 3475 2457
565 20250409 092100 107809230 3475 3480 3480 3470 1483
566 20250409 092000 102660335 3485 3485 3485 3480 321
567 20250409 091900 101541915 3490 3485 3490 3485 1030
568 20250409 091800 97952240 3485 3485 3485 3485 12
569 20250409 091700 97910420 3485 3475 3490 3475 42
570 20250409 091600 97763920 3490 3490 3495 3470 1513
571 20250409 091500 92484905 3490 3475 3490 3470 3763
572 20250409 091400 79372295 3480 3480 3480 3480 900
573 20250409 091300 76240295 3455 3475 3480 3455 1961
574 20250409 091200 69429720 3455 3475 3475 3455 369
575 20250409 091100 68153545 3475 3470 3475 3470 910
576 20250409 091000 64995610 3470 3475 3475 3470 36
577 20250409 090900 64870515 3475 3470 3475 3470 1126
578 20250409 090800 60960790 3470 3465 3470 3465 2792
579 20250409 090700 51274035 3465 3460 3465 3460 849
580 20250409 090600 48335220 3460 3460 3460 3460 2
581 20250409 090500 48328300 3450 3450 3450 3450 75
582 20250409 090400 48069550 3465 3465 3465 3450 2770
583 20250409 090300 38500150 3450 3450 3450 3450 487
584 20250409 090200 36820000 3465 3465 3465 3465 101
585 20250409 090100 36470035 3465 3460 3465 3450 1141
586 20250409 090000 32533500 3450 3450 3450 3450 9361