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

Update 2025-04-16 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-16 21:35:07 +09:00
parent eafe0d4367
commit ab03130167
2740 changed files with 1783212 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014530/min/candle-20250416.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,184400,438870471,3400,3400,3400,3400,2787
20250416,184300,438870471,3400,3400,3400,3400,0
20250416,184200,438870471,3400,3400,3400,3400,0
20250416,184100,438870471,3400,3400,3400,3400,0
20250416,184000,438870471,3400,3400,3400,3400,0
20250416,183900,438870471,3400,3400,3400,3400,0
20250416,183800,438870471,3400,3400,3400,3400,0
20250416,183700,438870471,3400,3400,3400,3400,0
20250416,183600,438870471,3400,3400,3400,3400,0
20250416,183500,438870471,3400,3400,3400,3400,0
20250416,183400,438870471,3400,3400,3400,3400,0
20250416,183300,438870471,3400,3400,3400,3400,0
20250416,183200,438870471,3400,3400,3400,3400,0
20250416,183100,438870471,3400,3400,3400,3400,0
20250416,183000,438870471,3400,3400,3400,3400,0
20250416,182900,438870471,3400,3400,3400,3400,0
20250416,182800,438870471,3400,3400,3400,3400,0
20250416,182700,438870471,3400,3400,3400,3400,0
20250416,182600,438870471,3400,3400,3400,3400,0
20250416,182500,438870471,3400,3400,3400,3400,0
20250416,182400,438870471,3400,3400,3400,3400,0
20250416,182300,438870471,3400,3400,3400,3400,0
20250416,182200,438870471,3400,3400,3400,3400,0
20250416,182100,438870471,3400,3400,3400,3400,0
20250416,182000,438870471,3400,3400,3400,3400,0
20250416,181900,438870471,3400,3400,3400,3400,0
20250416,181800,438870471,3400,3400,3400,3400,0
20250416,181700,438870471,3400,3400,3400,3400,0
20250416,181600,438870471,3400,3400,3400,3400,0
20250416,181500,438870471,3400,3400,3400,3400,0
20250416,181400,438870471,3400,3400,3400,3400,2787
20250416,181300,438870471,3400,3400,3400,3400,0
20250416,181200,438870471,3400,3400,3400,3400,0
20250416,181100,438870471,3400,3400,3400,3400,0
20250416,181000,438870471,3400,3400,3400,3400,0
20250416,180900,438870471,3400,3400,3400,3400,0
20250416,180800,438870471,3400,3400,3400,3400,0
20250416,180700,438870471,3400,3400,3400,3400,0
20250416,180600,438870471,3400,3400,3400,3400,0
20250416,180500,438870471,3400,3400,3400,3400,0
20250416,180400,438870471,3400,3400,3400,3400,0
20250416,180300,438870471,3400,3400,3400,3400,0
20250416,180200,438870471,3400,3400,3400,3400,0
20250416,180100,438870471,3400,3400,3400,3400,0
20250416,180000,438870471,3400,3400,3400,3400,0
20250416,175900,438870471,3400,3400,3400,3400,0
20250416,175800,438870471,3400,3400,3400,3400,0
20250416,175700,438870471,3400,3400,3400,3400,0
20250416,175600,438870471,3400,3400,3400,3400,0
20250416,175500,438870471,3400,3400,3400,3400,0
20250416,175400,438870471,3400,3400,3400,3400,0
20250416,175300,438870471,3400,3400,3400,3400,0
20250416,175200,438870471,3400,3400,3400,3400,0
20250416,175100,438870471,3400,3400,3400,3400,0
20250416,175000,438870471,3400,3400,3400,3400,0
20250416,174900,438870471,3400,3400,3400,3400,0
20250416,174800,438870471,3400,3400,3400,3400,0
20250416,174700,438870471,3400,3400,3400,3400,0
20250416,174600,438870471,3400,3400,3400,3400,0
20250416,174500,438870471,3400,3400,3400,3400,0
20250416,174400,438870471,3400,3400,3400,3400,2787
20250416,174300,438870471,3400,3400,3400,3400,0
20250416,174200,438870471,3400,3400,3400,3400,0
20250416,174100,438870471,3400,3400,3400,3400,0
20250416,174000,438870471,3400,3400,3400,3400,0
20250416,173900,438870471,3400,3400,3400,3400,0
20250416,173800,438870471,3400,3400,3400,3400,0
20250416,173700,438870471,3400,3400,3400,3400,0
20250416,173600,438870471,3400,3400,3400,3400,0
20250416,173500,438870471,3400,3400,3400,3400,0
20250416,173400,438870471,3400,3400,3400,3400,0
20250416,173300,438870471,3400,3400,3400,3400,0
20250416,173200,438870471,3400,3400,3400,3400,0
20250416,173100,438870471,3400,3400,3400,3400,0
20250416,173000,438870471,3400,3400,3400,3400,0
20250416,172900,438870471,3400,3400,3400,3400,0
20250416,172800,438870471,3400,3400,3400,3400,0
20250416,172700,438870471,3400,3400,3400,3400,0
20250416,172600,438870471,3400,3400,3400,3400,0
20250416,172500,438870471,3400,3400,3400,3400,0
20250416,172400,438870471,3400,3400,3400,3400,0
20250416,172300,438870471,3400,3400,3400,3400,0
20250416,172200,438870471,3400,3400,3400,3400,0
20250416,172100,438870471,3400,3400,3400,3400,0
20250416,172000,438870471,3400,3400,3400,3400,0
20250416,171900,438870471,3400,3400,3400,3400,0
20250416,171800,438870471,3400,3400,3400,3400,0
20250416,171700,438870471,3400,3400,3400,3400,0
20250416,171600,438870471,3400,3400,3400,3400,0
20250416,171500,438870471,3400,3400,3400,3400,0
20250416,171400,438870471,3400,3400,3400,3400,2787
20250416,171300,438870471,3400,3400,3400,3400,0
20250416,171200,438870471,3400,3400,3400,3400,0
20250416,171100,438870471,3400,3400,3400,3400,0
20250416,171000,438870471,3400,3400,3400,3400,0
20250416,170900,438870471,3400,3400,3400,3400,0
20250416,170800,438870471,3400,3400,3400,3400,0
20250416,170700,438870471,3400,3400,3400,3400,0
20250416,170600,438870471,3400,3400,3400,3400,0
20250416,170500,438870471,3400,3400,3400,3400,0
20250416,170400,438870471,3400,3400,3400,3400,0
20250416,170300,438870471,3400,3400,3400,3400,0
20250416,170200,438870471,3400,3400,3400,3400,0
20250416,170100,438870471,3400,3400,3400,3400,0
20250416,170000,438870471,3400,3400,3400,3400,0
20250416,165900,438870471,3400,3400,3400,3400,0
20250416,165800,438870471,3400,3400,3400,3400,0
20250416,165700,438870471,3400,3400,3400,3400,0
20250416,165600,438870471,3400,3400,3400,3400,0
20250416,165500,438870471,3400,3400,3400,3400,0
20250416,165400,438870471,3400,3400,3400,3400,0
20250416,165300,438870471,3400,3400,3400,3400,0
20250416,165200,438870471,3400,3400,3400,3400,0
20250416,165100,438870471,3400,3400,3400,3400,0
20250416,165000,438870471,3400,3400,3400,3400,0
20250416,164900,438870471,3400,3400,3400,3400,0
20250416,164800,438870471,3400,3400,3400,3400,0
20250416,164700,438870471,3400,3400,3400,3400,0
20250416,164600,438870471,3400,3400,3400,3400,0
20250416,164500,438870471,3400,3400,3400,3400,0
20250416,164400,438870471,3400,3400,3400,3400,2787
20250416,164300,438870471,3400,3400,3400,3400,0
20250416,164200,438870471,3400,3400,3400,3400,0
20250416,164100,438870471,3400,3400,3400,3400,0
20250416,164000,438870471,3400,3400,3400,3400,0
20250416,163900,438870471,3400,3400,3400,3400,0
20250416,163800,438870471,3400,3400,3400,3400,0
20250416,163700,438870471,3400,3400,3400,3400,0
20250416,163600,438870471,3400,3400,3400,3400,0
20250416,163500,438870471,3400,3400,3400,3400,0
20250416,163400,438870471,3400,3400,3400,3400,0
20250416,163300,438870471,3400,3400,3400,3400,0
20250416,163200,438870471,3400,3400,3400,3400,0
20250416,163100,438870471,3400,3400,3400,3400,0
20250416,163000,438870471,3400,3400,3400,3400,0
20250416,162900,438870471,3400,3400,3400,3400,0
20250416,162800,438870471,3400,3400,3400,3400,0
20250416,162700,438870471,3400,3400,3400,3400,0
20250416,162600,438870471,3400,3400,3400,3400,0
20250416,162500,438870471,3400,3400,3400,3400,0
20250416,162400,438870471,3400,3400,3400,3400,0
20250416,162300,438870471,3400,3400,3400,3400,0
20250416,162200,438870471,3400,3400,3400,3400,0
20250416,162100,438870471,3400,3400,3400,3400,0
20250416,162000,438870471,3400,3400,3400,3400,0
20250416,161900,438870471,3400,3400,3400,3400,0
20250416,161800,438870471,3400,3400,3400,3400,0
20250416,161700,438870471,3400,3400,3400,3400,0
20250416,161600,438870471,3400,3400,3400,3400,0
20250416,161500,438870471,3400,3400,3400,3400,0
20250416,161400,438870471,3400,3400,3400,3400,2787
20250416,161300,438870471,3400,3400,3400,3400,0
20250416,161200,438870471,3400,3400,3400,3400,0
20250416,161100,438870471,3400,3400,3400,3400,0
20250416,161000,438870471,3400,3400,3400,3400,0
20250416,160900,438870471,3400,3400,3400,3400,0
20250416,160800,438870471,3400,3400,3400,3400,0
20250416,160700,438870471,3400,3400,3400,3400,0
20250416,160600,438870471,3400,3400,3400,3400,0
20250416,160500,438870471,3400,3400,3400,3400,0
20250416,160400,438870471,3400,3400,3400,3400,0
20250416,160300,438870471,3400,3400,3400,3400,0
20250416,160200,438870471,3400,3400,3400,3400,0
20250416,160100,438870471,3400,3400,3400,3400,0
20250416,160000,438870471,3400,3400,3400,3400,0
20250416,155900,438870471,3400,3400,3400,3400,0
20250416,155800,438870471,3400,3400,3400,3400,0
20250416,155700,438870471,3400,3400,3400,3400,0
20250416,155600,438870471,3400,3400,3400,3400,0
20250416,155500,438870471,3400,3400,3400,3400,0
20250416,155400,438870471,3400,3400,3400,3400,0
20250416,155300,438870471,3400,3400,3400,3400,0
20250416,155200,438870471,3400,3400,3400,3400,0
20250416,155100,438870471,3400,3400,3400,3400,0
20250416,155000,438870471,3400,3400,3400,3400,0
20250416,154900,438870471,3400,3400,3400,3400,0
20250416,154800,438870471,3400,3400,3400,3400,0
20250416,154700,438870471,3400,3400,3400,3400,0
20250416,154600,438870471,3400,3400,3400,3400,0
20250416,154500,438870471,3400,3400,3400,3400,0
20250416,154400,438870471,3400,3400,3400,3400,2787
20250416,154300,438870471,3400,3400,3400,3400,0
20250416,154200,438870471,3400,3400,3400,3400,0
20250416,154100,438870471,3400,3400,3400,3400,0
20250416,154000,438870471,3400,3400,3400,3400,0
20250416,153900,438870471,3400,3400,3400,3400,0
20250416,153800,438870471,3400,3400,3400,3400,0
20250416,153700,438870471,3400,3400,3400,3400,0
20250416,153600,438870471,3400,3400,3400,3400,0
20250416,153500,438870471,3400,3400,3400,3400,0
20250416,153400,438870471,3400,3400,3400,3400,0
20250416,153300,438870471,3400,3400,3400,3400,0
20250416,153200,438870471,3400,3400,3400,3400,0
20250416,153100,438870471,3400,3400,3400,3400,0
20250416,153000,438870471,3400,3400,3400,3400,2787
20250416,152900,429394671,3405,3405,3405,3405,0
20250416,152800,429394671,3405,3405,3405,3405,0
20250416,152700,429394671,3405,3405,3405,3405,0
20250416,152600,429394671,3405,3405,3405,3405,0
20250416,152500,429394671,3405,3405,3405,3405,0
20250416,152400,429394671,3405,3405,3405,3405,0
20250416,152300,429394671,3405,3405,3405,3405,0
20250416,152200,429394671,3405,3405,3405,3405,0
20250416,152100,429394671,3405,3405,3405,3405,0
20250416,152000,429394671,3405,3405,3405,3405,0
20250416,151900,429394671,3405,3405,3405,3405,0
20250416,151800,429394671,3405,3405,3405,3405,0
20250416,151700,429394671,3405,3400,3405,3400,4
20250416,151600,429381061,3395,3395,3395,3395,594
20250416,151500,427364431,3395,3395,3395,3395,6
20250416,151400,427344061,3395,3395,3395,3395,0
20250416,151300,427344061,3395,3395,3395,3395,0
20250416,151200,427344061,3395,3395,3395,3395,0
20250416,151100,427344061,3395,3395,3395,3395,50
20250416,151000,427174311,3395,3395,3395,3395,0
20250416,150900,427174311,3395,3395,3395,3395,0
20250416,150800,427174311,3395,3395,3395,3395,3
20250416,150700,427164126,3395,3395,3395,3395,0
20250416,150600,427164126,3395,3395,3395,3395,3
20250416,150500,427153941,3390,3390,3390,3390,0
20250416,150400,427153941,3390,3390,3390,3385,9742
20250416,150300,394130061,3385,3385,3385,3385,1
20250416,150200,394126676,3390,3385,3390,3385,2
20250416,150100,394119901,3385,3390,3390,3385,1891
20250416,150000,387717656,3390,3390,3390,3390,0
20250416,145900,387717656,3390,3390,3390,3390,0
20250416,145800,387717656,3390,3390,3390,3390,0
20250416,145700,387717656,3390,3390,3390,3390,4
20250416,145600,387704096,3390,3380,3390,3380,4
20250416,145500,387690546,3380,3385,3385,3380,3868
20250416,145400,374607166,3385,3385,3385,3385,0
20250416,145300,374607166,3385,3385,3385,3385,0
20250416,145200,374607166,3385,3385,3385,3385,332
20250416,145100,373483346,3390,3390,3390,3390,589
20250416,145000,371486636,3390,3390,3390,3390,0
20250416,144900,371486636,3390,3390,3390,3390,0
20250416,144800,371486636,3390,3390,3390,3390,6
20250416,144700,371466296,3390,3390,3390,3390,0
20250416,144600,371466296,3390,3390,3390,3390,0
20250416,144500,371466296,3390,3390,3390,3390,0
20250416,144400,371466296,3390,3390,3390,3390,8
20250416,144300,371439176,3385,3385,3385,3385,0
20250416,144200,371439176,3385,3385,3385,3385,1300
20250416,144100,367038676,3390,3390,3390,3390,6
20250416,144000,367018336,3390,3390,3390,3390,0
20250416,143900,367018336,3390,3390,3390,3390,490
20250416,143800,365357236,3390,3390,3390,3390,0
20250416,143700,365357236,3390,3390,3390,3390,1050
20250416,143600,361797736,3385,3385,3385,3385,0
20250416,143500,361797736,3385,3385,3385,3385,1450
20250416,143400,356889486,3380,3380,3380,3380,48
20250416,143300,356727246,3380,3385,3385,3380,4953
20250416,143200,339981001,3385,3387,3387,3385,15
20250416,143100,339930206,3390,3390,3390,3390,0
20250416,143000,339930206,3390,3395,3395,3390,665
20250416,142900,337672856,3395,3395,3395,3395,1505
20250416,142800,332563381,3395,3395,3395,3395,100
20250416,142700,332223881,3390,3390,3390,3390,572
20250416,142600,330284801,3390,3390,3390,3390,240
20250416,142500,329471201,3390,3390,3390,3390,0
20250416,142400,329471201,3390,3390,3390,3390,1
20250416,142300,329467811,3395,3395,3395,3395,0
20250416,142200,329467811,3395,3395,3395,3395,0
20250416,142100,329467811,3395,3395,3395,3395,0
20250416,142000,329467811,3395,3385,3395,3385,54
20250416,141900,329284881,3395,3395,3395,3395,25
20250416,141800,329200006,3400,3400,3400,3400,0
20250416,141700,329200006,3400,3395,3400,3385,11130
20250416,141600,291483196,3395,3395,3395,3395,0
20250416,141500,291483196,3395,3395,3395,3395,650
20250416,141400,289276446,3395,3395,3395,3395,0
20250416,141300,289276446,3395,3395,3395,3395,250
20250416,141200,288427696,3395,3395,3395,3395,0
20250416,141100,288427696,3395,3395,3395,3395,0
20250416,141000,288427696,3395,3395,3395,3395,0
20250416,140900,288427696,3395,3395,3395,3395,147
20250416,140800,287928631,3395,3395,3395,3395,3043
20250416,140700,277597646,3400,3400,3400,3400,356
20250416,140600,276387246,3405,3405,3405,3405,0
20250416,140500,276387246,3405,3405,3405,3405,3
20250416,140400,276377031,3400,3400,3400,3400,0
20250416,140300,276377031,3400,3400,3400,3400,0
20250416,140200,276377031,3400,3400,3400,3400,0
20250416,140100,276377031,3400,3405,3405,3400,2
20250416,140000,276370226,3400,3400,3400,3400,0
20250416,135900,276370226,3400,3400,3400,3400,0
20250416,135800,276370226,3400,3405,3405,3400,8
20250416,135700,276342991,3405,3405,3405,3405,0
20250416,135600,276342991,3405,3405,3405,3405,0
20250416,135500,276342991,3405,3405,3405,3405,1
20250416,135400,276339586,3405,3405,3405,3405,0
20250416,135300,276339586,3405,3405,3405,3405,0
20250416,135200,276339586,3405,3400,3405,3400,182
20250416,135100,275720636,3400,3400,3400,3400,754
20250416,135000,273157036,3400,3400,3400,3400,30
20250416,134900,273055036,3400,3400,3400,3400,0
20250416,134800,273055036,3400,3400,3400,3400,0
20250416,134700,273055036,3400,3400,3400,3400,0
20250416,134600,273055036,3400,3400,3400,3400,246
20250416,134500,272218636,3400,3400,3400,3400,0
20250416,134400,272218636,3400,3400,3400,3400,0
20250416,134300,272218636,3400,3400,3400,3400,214
20250416,134200,271491036,3400,3400,3400,3400,772
20250416,134100,268866236,3400,3405,3405,3400,4132
20250416,134000,254817126,3405,3405,3405,3405,2400
20250416,133900,246645126,3420,3420,3420,3420,0
20250416,133800,246645126,3420,3420,3420,3420,0
20250416,133700,246645126,3420,3420,3420,3420,500
20250416,133600,244935126,3405,3405,3405,3405,0
20250416,133500,244935126,3405,3405,3405,3405,0
20250416,133400,244935126,3405,3405,3405,3405,0
20250416,133300,244935126,3405,3405,3405,3405,0
20250416,133200,244935126,3405,3405,3405,3405,0
20250416,133100,244935126,3405,3405,3405,3405,0
20250416,133000,244935126,3405,3405,3405,3405,0
20250416,132900,244935126,3405,3405,3405,3405,0
20250416,132800,244935126,3405,3405,3405,3405,0
20250416,132700,244935126,3405,3405,3405,3405,2
20250416,132600,244928316,3405,3405,3405,3405,0
20250416,132500,244928316,3405,3405,3405,3405,18
20250416,132400,244867026,3405,3405,3405,3405,10
20250416,132300,244832976,3405,3405,3405,3405,1286
20250416,132200,240454146,3405,3405,3405,3405,0
20250416,132100,240454146,3405,3410,3410,3405,4686
20250416,132000,224485361,3415,3415,3415,3415,0
20250416,131900,224485361,3415,3415,3415,3415,0
20250416,131800,224485361,3415,3415,3415,3415,1874
20250416,131700,218085651,3420,3420,3420,3420,0
20250416,131600,218085651,3420,3420,3420,3420,0
20250416,131500,218085651,3420,3420,3420,3420,0
20250416,131400,218085651,3420,3420,3420,3420,0
20250416,131300,218085651,3420,3420,3420,3420,0
20250416,131200,218085651,3420,3420,3420,3420,0
20250416,131100,218085651,3420,3420,3420,3420,4
20250416,131000,218071971,3415,3415,3415,3415,0
20250416,130900,218071971,3415,3415,3415,3415,0
20250416,130800,218071971,3415,3415,3415,3415,78
20250416,130700,217805601,3415,3415,3415,3415,303
20250416,130600,216770856,3420,3420,3420,3420,0
20250416,130500,216770856,3420,3420,3420,3420,0
20250416,130400,216770856,3420,3420,3420,3420,0
20250416,130300,216770856,3420,3420,3420,3420,0
20250416,130200,216770856,3420,3420,3420,3420,0
20250416,130100,216770856,3420,3420,3420,3420,0
20250416,130000,216770856,3420,3420,3420,3420,47
20250416,125900,216610116,3410,3410,3410,3410,50
20250416,125800,216439616,3410,3415,3415,3410,600
20250416,125700,214393446,3415,3415,3415,3415,1000
20250416,125600,210978446,3420,3420,3420,3420,1
20250416,125500,210975026,3420,3420,3420,3420,2
20250416,125400,210968186,3415,3415,3415,3415,0
20250416,125300,210968186,3415,3415,3415,3415,0
20250416,125200,210968186,3415,3415,3415,3415,0
20250416,125100,210968186,3415,3415,3415,3415,1196
20250416,125000,206883846,3415,3415,3415,3415,482
20250416,124900,205237816,3415,3415,3415,3415,513
20250416,124800,203485921,3415,3415,3415,3415,0
20250416,124700,203485921,3415,3415,3415,3415,0
20250416,124600,203485921,3415,3415,3415,3415,0
20250416,124500,203485921,3415,3415,3415,3415,50
20250416,124400,203315171,3415,3415,3415,3415,0
20250416,124300,203315171,3415,3415,3415,3415,103
20250416,124200,202963426,3410,3410,3410,3410,0
20250416,124100,202963426,3410,3410,3410,3410,0
20250416,124000,202963426,3410,3415,3415,3410,110
20250416,123900,202588286,3415,3415,3415,3415,0
20250416,123800,202588286,3415,3415,3415,3415,192
20250416,123700,201932606,3415,3415,3415,3415,0
20250416,123600,201932606,3415,3415,3415,3415,0
20250416,123500,201932606,3415,3415,3415,3415,0
20250416,123400,201932606,3415,3415,3415,3415,0
20250416,123300,201932606,3415,3415,3415,3415,673
20250416,123200,199634311,3415,3415,3415,3415,12
20250416,123100,199593331,3415,3415,3415,3415,0
20250416,123000,199593331,3415,3415,3415,3415,0
20250416,122900,199593331,3415,3415,3415,3415,0
20250416,122800,199593331,3415,3415,3415,3415,0
20250416,122700,199593331,3415,3415,3415,3415,5
20250416,122600,199576256,3415,3415,3415,3415,0
20250416,122500,199576256,3415,3415,3415,3415,0
20250416,122400,199576256,3415,3415,3415,3415,0
20250416,122300,199576256,3415,3415,3415,3415,0
20250416,122200,199576256,3415,3420,3420,3415,49
20250416,122100,199408681,3420,3420,3420,3420,0
20250416,122000,199408681,3420,3420,3420,3420,0
20250416,121900,199408681,3420,3420,3420,3420,5
20250416,121800,199391581,3420,3420,3420,3420,0
20250416,121700,199391581,3420,3420,3420,3420,0
20250416,121600,199391581,3420,3420,3420,3420,0
20250416,121500,199391581,3420,3420,3420,3420,5
20250416,121400,199374481,3420,3420,3420,3420,0
20250416,121300,199374481,3420,3420,3420,3420,0
20250416,121200,199374481,3420,3420,3420,3420,0
20250416,121100,199374481,3420,3420,3420,3420,0
20250416,121000,199374481,3420,3420,3420,3420,0
20250416,120900,199374481,3420,3420,3420,3420,0
20250416,120800,199374481,3420,3420,3420,3420,2
20250416,120700,199367641,3415,3415,3415,3415,0
20250416,120600,199367641,3415,3415,3415,3415,0
20250416,120500,199367641,3415,3415,3415,3415,922
20250416,120400,196219011,3425,3425,3425,3425,0
20250416,120300,196219011,3425,3425,3425,3425,0
20250416,120200,196219011,3425,3425,3425,3425,2
20250416,120100,196212161,3415,3415,3415,3415,0
20250416,120000,196212161,3415,3415,3415,3415,0
20250416,115900,196212161,3415,3415,3415,3415,0
20250416,115800,196212161,3415,3415,3415,3415,0
20250416,115700,196212161,3415,3415,3415,3415,0
20250416,115600,196212161,3415,3415,3415,3415,0
20250416,115500,196212161,3415,3415,3415,3415,1
20250416,115400,196208746,3420,3420,3420,3420,0
20250416,115300,196208746,3420,3420,3420,3420,3
20250416,115200,196198486,3415,3415,3415,3415,0
20250416,115100,196198486,3415,3415,3415,3415,0
20250416,115000,196198486,3415,3415,3415,3415,0
20250416,114900,196198486,3415,3415,3415,3415,0
20250416,114800,196198486,3415,3415,3415,3415,0
20250416,114700,196198486,3415,3415,3415,3415,1
20250416,114600,196195071,3425,3425,3425,3425,0
20250416,114500,196195071,3425,3425,3425,3425,0
20250416,114400,196195071,3425,3425,3425,3425,3
20250416,114300,196184796,3425,3425,3425,3425,0
20250416,114200,196184796,3425,3425,3425,3425,0
20250416,114100,196184796,3425,3415,3425,3415,2
20250416,114000,196177956,3420,3420,3420,3420,0
20250416,113900,196177956,3420,3420,3420,3420,0
20250416,113800,196177956,3420,3420,3420,3420,20
20250416,113700,196109556,3420,3420,3420,3420,0
20250416,113600,196109556,3420,3420,3420,3420,0
20250416,113500,196109556,3420,3420,3420,3420,0
20250416,113400,196109556,3420,3420,3420,3420,0
20250416,113300,196109556,3420,3420,3420,3420,16
20250416,113200,196054836,3420,3420,3420,3420,0
20250416,113100,196054836,3420,3420,3420,3420,0
20250416,113000,196054836,3420,3420,3420,3420,1
20250416,112900,196051416,3420,3420,3420,3420,0
20250416,112800,196051416,3420,3420,3420,3420,0
20250416,112700,196051416,3420,3417,3420,3417,15
20250416,112600,196000125,3420,3420,3420,3420,0
20250416,112500,196000125,3420,3420,3420,3420,2
20250416,112400,195993285,3420,3420,3420,3420,0
20250416,112300,195993285,3420,3420,3420,3420,0
20250416,112200,195993285,3420,3420,3420,3420,0
20250416,112100,195993285,3420,3420,3420,3420,0
20250416,112000,195993285,3420,3420,3420,3420,4
20250416,111900,195979605,3420,3420,3420,3420,0
20250416,111800,195979605,3420,3420,3420,3420,0
20250416,111700,195979605,3420,3420,3420,3420,30
20250416,111600,195877005,3415,3415,3415,3415,0
20250416,111500,195877005,3415,3415,3415,3415,0
20250416,111400,195877005,3415,3415,3415,3415,0
20250416,111300,195877005,3415,3415,3415,3415,0
20250416,111200,195877005,3415,3415,3415,3415,0
20250416,111100,195877005,3415,3415,3415,3415,0
20250416,111000,195877005,3415,3415,3415,3415,0
20250416,110900,195877005,3415,3415,3415,3415,0
20250416,110800,195877005,3415,3415,3415,3415,0
20250416,110700,195877005,3415,3415,3415,3415,3
20250416,110600,195866760,3420,3420,3420,3420,0
20250416,110500,195866760,3420,3420,3420,3420,0
20250416,110400,195866760,3420,3420,3420,3420,0
20250416,110300,195866760,3420,3420,3420,3420,0
20250416,110200,195866760,3420,3420,3420,3420,0
20250416,110100,195866760,3420,3420,3420,3420,0
20250416,110000,195866760,3420,3420,3420,3420,0
20250416,105900,195866760,3420,3420,3420,3420,40
20250416,105800,195729960,3420,3420,3420,3420,1
20250416,105700,195726540,3415,3415,3415,3415,1
20250416,105600,195723125,3420,3420,3420,3420,0
20250416,105500,195723125,3420,3420,3420,3420,0
20250416,105400,195723125,3420,3420,3420,3420,0
20250416,105300,195723125,3420,3420,3420,3420,1
20250416,105200,195719705,3420,3420,3420,3420,0
20250416,105100,195719705,3420,3420,3420,3420,0
20250416,105000,195719705,3420,3420,3420,3420,0
20250416,104900,195719705,3420,3420,3420,3420,0
20250416,104800,195719705,3420,3420,3420,3420,0
20250416,104700,195719705,3420,3420,3420,3420,10
20250416,104600,195685505,3420,3420,3420,3420,3
20250416,104500,195675245,3410,3410,3410,3410,0
20250416,104400,195675245,3410,3415,3415,3410,500
20250416,104300,193969720,3420,3420,3420,3420,0
20250416,104200,193969720,3420,3420,3420,3420,27
20250416,104100,193877380,3420,3425,3425,3420,237
20250416,104000,193066835,3430,3430,3430,3430,0
20250416,103900,193066835,3430,3430,3430,3430,0
20250416,103800,193066835,3430,3430,3430,3430,0
20250416,103700,193066835,3430,3430,3430,3430,0
20250416,103600,193066835,3430,3430,3430,3430,10
20250416,103500,193032535,3425,3425,3425,3425,0
20250416,103400,193032535,3425,3425,3425,3425,458
20250416,103300,191463885,3430,3430,3430,3430,0
20250416,103200,191463885,3430,3430,3430,3430,100
20250416,103100,191120885,3435,3435,3435,3435,0
20250416,103000,191120885,3435,3435,3435,3435,1456
20250416,102900,186119525,3430,3435,3435,3430,3012
20250416,102800,175773805,3435,3435,3435,3435,0
20250416,102700,175773805,3435,3435,3435,3435,0
20250416,102600,175773805,3435,3435,3435,3435,0
20250416,102500,175773805,3435,3435,3435,3435,0
20250416,102400,175773805,3435,3435,3435,3435,0
20250416,102300,175773805,3435,3435,3435,3435,0
20250416,102200,175773805,3435,3435,3435,3435,0
20250416,102100,175773805,3435,3435,3435,3435,0
20250416,102000,175773805,3435,3435,3435,3435,1113
20250416,101900,171950650,3435,3425,3435,3425,687
20250416,101800,169597655,3425,3425,3425,3425,0
20250416,101700,169597655,3425,3425,3425,3425,0
20250416,101600,169597655,3425,3425,3425,3425,0
20250416,101500,169597655,3425,3425,3425,3425,209
20250416,101400,168881830,3430,3430,3430,3430,31
20250416,101300,168775500,3435,3435,3435,3435,0
20250416,101200,168775500,3435,3435,3435,3435,0
20250416,101100,168775500,3435,3435,3440,3435,5238
20250416,101000,150759655,3435,3435,3435,3435,103
20250416,100900,150405850,3435,3435,3435,3435,0
20250416,100800,150405850,3435,3435,3435,3435,291
20250416,100700,149406265,3435,3435,3435,3420,1457
20250416,100600,144401485,3435,3435,3435,3435,0
20250416,100500,144401485,3435,3435,3435,3435,0
20250416,100400,144401485,3435,3435,3435,3435,1
20250416,100300,144398050,3435,3435,3435,3435,0
20250416,100200,144398050,3435,3435,3435,3435,1
20250416,100100,144394615,3435,3425,3435,3425,5829
20250416,100000,124392550,3425,3425,3425,3425,0
20250416,095900,124392550,3425,3420,3425,3420,4179
20250416,095800,110089250,3415,3415,3415,3415,1336
20250416,095700,105526810,3415,3400,3415,3395,6476
20250416,095600,83473840,3400,3400,3400,3400,0
20250416,095500,83473840,3400,3400,3400,3400,492
20250416,095400,81801040,3400,3400,3400,3400,584
20250416,095300,79815440,3400,3400,3400,3400,0
20250416,095200,79815440,3400,3400,3400,3400,0
20250416,095100,79815440,3400,3400,3400,3400,1538
20250416,095000,74586240,3405,3405,3405,3405,232
20250416,094900,73796280,3405,3410,3410,3405,2417
20250416,094800,65565110,3410,3410,3410,3410,246
20250416,094700,64726250,3415,3415,3415,3415,0
20250416,094600,64726250,3415,3415,3415,3415,0
20250416,094500,64726250,3415,3415,3415,3415,0
20250416,094400,64726250,3415,3415,3415,3415,0
20250416,094300,64726250,3415,3415,3415,3415,8849
20250416,094200,34506915,3415,3405,3415,3405,2
20250416,094100,34500095,3405,3405,3405,3405,0
20250416,094000,34500095,3405,3405,3405,3405,0
20250416,093900,34500095,3405,3410,3410,3405,100
20250416,093800,34159580,3415,3415,3415,3415,0
20250416,093700,34159580,3415,3415,3415,3415,1
20250416,093600,34156165,3415,3415,3415,3415,1
20250416,093500,34152750,3415,3415,3415,3415,42
20250416,093400,34009320,3410,3415,3415,3410,1902
20250416,093300,27523490,3410,3415,3415,3410,79
20250416,093200,27254095,3410,3412,3415,3410,103
20250416,093100,26902655,3415,3415,3415,3415,1
20250416,093000,26899240,3410,3410,3410,3410,2578
20250416,092900,18108260,3415,3415,3415,3415,306
20250416,092800,17063270,3415,3415,3415,3415,0
20250416,092700,17063270,3415,3415,3415,3415,0
20250416,092600,17063270,3415,3420,3425,3415,1222
20250416,092500,12889190,3425,3425,3425,3425,0
20250416,092400,12889190,3425,3425,3425,3425,0
20250416,092300,12889190,3425,3425,3425,3425,0
20250416,092200,12889190,3425,3425,3425,3425,0
20250416,092100,12889190,3425,3425,3425,3425,0
20250416,092000,12889190,3425,3425,3425,3425,0
20250416,091900,12889190,3425,3420,3425,3420,100
20250416,091800,12546940,3425,3425,3425,3425,0
20250416,091700,12546940,3425,3425,3425,3425,0
20250416,091600,12546940,3425,3425,3425,3425,2
20250416,091500,12540090,3425,3425,3425,3425,0
20250416,091400,12540090,3425,3425,3425,3425,0
20250416,091300,12540090,3425,3425,3425,3425,0
20250416,091200,12540090,3425,3425,3425,3425,1
20250416,091100,12536665,3417,3417,3417,3417,50
20250416,091000,12365815,3430,3420,3430,3410,2001
20250416,090900,5534420,3420,3420,3420,3420,0
20250416,090800,5534420,3420,3420,3420,3420,308
20250416,090700,4481060,3435,3435,3435,3435,0
20250416,090600,4481060,3435,3435,3435,3435,0
20250416,090500,4481060,3435,3435,3435,3435,0
20250416,090400,4481060,3435,3435,3435,3435,0
20250416,090300,4481060,3435,3435,3435,3435,10
20250416,090200,4446710,3440,3440,3440,3440,0
20250416,090100,4446710,3440,3435,3440,3435,8
20250416,090000,4419225,3415,3430,3430,3415,991
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250416 184400 438870471 3400 3400 3400 3400 2787
3 20250416 184300 438870471 3400 3400 3400 3400 0
4 20250416 184200 438870471 3400 3400 3400 3400 0
5 20250416 184100 438870471 3400 3400 3400 3400 0
6 20250416 184000 438870471 3400 3400 3400 3400 0
7 20250416 183900 438870471 3400 3400 3400 3400 0
8 20250416 183800 438870471 3400 3400 3400 3400 0
9 20250416 183700 438870471 3400 3400 3400 3400 0
10 20250416 183600 438870471 3400 3400 3400 3400 0
11 20250416 183500 438870471 3400 3400 3400 3400 0
12 20250416 183400 438870471 3400 3400 3400 3400 0
13 20250416 183300 438870471 3400 3400 3400 3400 0
14 20250416 183200 438870471 3400 3400 3400 3400 0
15 20250416 183100 438870471 3400 3400 3400 3400 0
16 20250416 183000 438870471 3400 3400 3400 3400 0
17 20250416 182900 438870471 3400 3400 3400 3400 0
18 20250416 182800 438870471 3400 3400 3400 3400 0
19 20250416 182700 438870471 3400 3400 3400 3400 0
20 20250416 182600 438870471 3400 3400 3400 3400 0
21 20250416 182500 438870471 3400 3400 3400 3400 0
22 20250416 182400 438870471 3400 3400 3400 3400 0
23 20250416 182300 438870471 3400 3400 3400 3400 0
24 20250416 182200 438870471 3400 3400 3400 3400 0
25 20250416 182100 438870471 3400 3400 3400 3400 0
26 20250416 182000 438870471 3400 3400 3400 3400 0
27 20250416 181900 438870471 3400 3400 3400 3400 0
28 20250416 181800 438870471 3400 3400 3400 3400 0
29 20250416 181700 438870471 3400 3400 3400 3400 0
30 20250416 181600 438870471 3400 3400 3400 3400 0
31 20250416 181500 438870471 3400 3400 3400 3400 0
32 20250416 181400 438870471 3400 3400 3400 3400 2787
33 20250416 181300 438870471 3400 3400 3400 3400 0
34 20250416 181200 438870471 3400 3400 3400 3400 0
35 20250416 181100 438870471 3400 3400 3400 3400 0
36 20250416 181000 438870471 3400 3400 3400 3400 0
37 20250416 180900 438870471 3400 3400 3400 3400 0
38 20250416 180800 438870471 3400 3400 3400 3400 0
39 20250416 180700 438870471 3400 3400 3400 3400 0
40 20250416 180600 438870471 3400 3400 3400 3400 0
41 20250416 180500 438870471 3400 3400 3400 3400 0
42 20250416 180400 438870471 3400 3400 3400 3400 0
43 20250416 180300 438870471 3400 3400 3400 3400 0
44 20250416 180200 438870471 3400 3400 3400 3400 0
45 20250416 180100 438870471 3400 3400 3400 3400 0
46 20250416 180000 438870471 3400 3400 3400 3400 0
47 20250416 175900 438870471 3400 3400 3400 3400 0
48 20250416 175800 438870471 3400 3400 3400 3400 0
49 20250416 175700 438870471 3400 3400 3400 3400 0
50 20250416 175600 438870471 3400 3400 3400 3400 0
51 20250416 175500 438870471 3400 3400 3400 3400 0
52 20250416 175400 438870471 3400 3400 3400 3400 0
53 20250416 175300 438870471 3400 3400 3400 3400 0
54 20250416 175200 438870471 3400 3400 3400 3400 0
55 20250416 175100 438870471 3400 3400 3400 3400 0
56 20250416 175000 438870471 3400 3400 3400 3400 0
57 20250416 174900 438870471 3400 3400 3400 3400 0
58 20250416 174800 438870471 3400 3400 3400 3400 0
59 20250416 174700 438870471 3400 3400 3400 3400 0
60 20250416 174600 438870471 3400 3400 3400 3400 0
61 20250416 174500 438870471 3400 3400 3400 3400 0
62 20250416 174400 438870471 3400 3400 3400 3400 2787
63 20250416 174300 438870471 3400 3400 3400 3400 0
64 20250416 174200 438870471 3400 3400 3400 3400 0
65 20250416 174100 438870471 3400 3400 3400 3400 0
66 20250416 174000 438870471 3400 3400 3400 3400 0
67 20250416 173900 438870471 3400 3400 3400 3400 0
68 20250416 173800 438870471 3400 3400 3400 3400 0
69 20250416 173700 438870471 3400 3400 3400 3400 0
70 20250416 173600 438870471 3400 3400 3400 3400 0
71 20250416 173500 438870471 3400 3400 3400 3400 0
72 20250416 173400 438870471 3400 3400 3400 3400 0
73 20250416 173300 438870471 3400 3400 3400 3400 0
74 20250416 173200 438870471 3400 3400 3400 3400 0
75 20250416 173100 438870471 3400 3400 3400 3400 0
76 20250416 173000 438870471 3400 3400 3400 3400 0
77 20250416 172900 438870471 3400 3400 3400 3400 0
78 20250416 172800 438870471 3400 3400 3400 3400 0
79 20250416 172700 438870471 3400 3400 3400 3400 0
80 20250416 172600 438870471 3400 3400 3400 3400 0
81 20250416 172500 438870471 3400 3400 3400 3400 0
82 20250416 172400 438870471 3400 3400 3400 3400 0
83 20250416 172300 438870471 3400 3400 3400 3400 0
84 20250416 172200 438870471 3400 3400 3400 3400 0
85 20250416 172100 438870471 3400 3400 3400 3400 0
86 20250416 172000 438870471 3400 3400 3400 3400 0
87 20250416 171900 438870471 3400 3400 3400 3400 0
88 20250416 171800 438870471 3400 3400 3400 3400 0
89 20250416 171700 438870471 3400 3400 3400 3400 0
90 20250416 171600 438870471 3400 3400 3400 3400 0
91 20250416 171500 438870471 3400 3400 3400 3400 0
92 20250416 171400 438870471 3400 3400 3400 3400 2787
93 20250416 171300 438870471 3400 3400 3400 3400 0
94 20250416 171200 438870471 3400 3400 3400 3400 0
95 20250416 171100 438870471 3400 3400 3400 3400 0
96 20250416 171000 438870471 3400 3400 3400 3400 0
97 20250416 170900 438870471 3400 3400 3400 3400 0
98 20250416 170800 438870471 3400 3400 3400 3400 0
99 20250416 170700 438870471 3400 3400 3400 3400 0
100 20250416 170600 438870471 3400 3400 3400 3400 0
101 20250416 170500 438870471 3400 3400 3400 3400 0
102 20250416 170400 438870471 3400 3400 3400 3400 0
103 20250416 170300 438870471 3400 3400 3400 3400 0
104 20250416 170200 438870471 3400 3400 3400 3400 0
105 20250416 170100 438870471 3400 3400 3400 3400 0
106 20250416 170000 438870471 3400 3400 3400 3400 0
107 20250416 165900 438870471 3400 3400 3400 3400 0
108 20250416 165800 438870471 3400 3400 3400 3400 0
109 20250416 165700 438870471 3400 3400 3400 3400 0
110 20250416 165600 438870471 3400 3400 3400 3400 0
111 20250416 165500 438870471 3400 3400 3400 3400 0
112 20250416 165400 438870471 3400 3400 3400 3400 0
113 20250416 165300 438870471 3400 3400 3400 3400 0
114 20250416 165200 438870471 3400 3400 3400 3400 0
115 20250416 165100 438870471 3400 3400 3400 3400 0
116 20250416 165000 438870471 3400 3400 3400 3400 0
117 20250416 164900 438870471 3400 3400 3400 3400 0
118 20250416 164800 438870471 3400 3400 3400 3400 0
119 20250416 164700 438870471 3400 3400 3400 3400 0
120 20250416 164600 438870471 3400 3400 3400 3400 0
121 20250416 164500 438870471 3400 3400 3400 3400 0
122 20250416 164400 438870471 3400 3400 3400 3400 2787
123 20250416 164300 438870471 3400 3400 3400 3400 0
124 20250416 164200 438870471 3400 3400 3400 3400 0
125 20250416 164100 438870471 3400 3400 3400 3400 0
126 20250416 164000 438870471 3400 3400 3400 3400 0
127 20250416 163900 438870471 3400 3400 3400 3400 0
128 20250416 163800 438870471 3400 3400 3400 3400 0
129 20250416 163700 438870471 3400 3400 3400 3400 0
130 20250416 163600 438870471 3400 3400 3400 3400 0
131 20250416 163500 438870471 3400 3400 3400 3400 0
132 20250416 163400 438870471 3400 3400 3400 3400 0
133 20250416 163300 438870471 3400 3400 3400 3400 0
134 20250416 163200 438870471 3400 3400 3400 3400 0
135 20250416 163100 438870471 3400 3400 3400 3400 0
136 20250416 163000 438870471 3400 3400 3400 3400 0
137 20250416 162900 438870471 3400 3400 3400 3400 0
138 20250416 162800 438870471 3400 3400 3400 3400 0
139 20250416 162700 438870471 3400 3400 3400 3400 0
140 20250416 162600 438870471 3400 3400 3400 3400 0
141 20250416 162500 438870471 3400 3400 3400 3400 0
142 20250416 162400 438870471 3400 3400 3400 3400 0
143 20250416 162300 438870471 3400 3400 3400 3400 0
144 20250416 162200 438870471 3400 3400 3400 3400 0
145 20250416 162100 438870471 3400 3400 3400 3400 0
146 20250416 162000 438870471 3400 3400 3400 3400 0
147 20250416 161900 438870471 3400 3400 3400 3400 0
148 20250416 161800 438870471 3400 3400 3400 3400 0
149 20250416 161700 438870471 3400 3400 3400 3400 0
150 20250416 161600 438870471 3400 3400 3400 3400 0
151 20250416 161500 438870471 3400 3400 3400 3400 0
152 20250416 161400 438870471 3400 3400 3400 3400 2787
153 20250416 161300 438870471 3400 3400 3400 3400 0
154 20250416 161200 438870471 3400 3400 3400 3400 0
155 20250416 161100 438870471 3400 3400 3400 3400 0
156 20250416 161000 438870471 3400 3400 3400 3400 0
157 20250416 160900 438870471 3400 3400 3400 3400 0
158 20250416 160800 438870471 3400 3400 3400 3400 0
159 20250416 160700 438870471 3400 3400 3400 3400 0
160 20250416 160600 438870471 3400 3400 3400 3400 0
161 20250416 160500 438870471 3400 3400 3400 3400 0
162 20250416 160400 438870471 3400 3400 3400 3400 0
163 20250416 160300 438870471 3400 3400 3400 3400 0
164 20250416 160200 438870471 3400 3400 3400 3400 0
165 20250416 160100 438870471 3400 3400 3400 3400 0
166 20250416 160000 438870471 3400 3400 3400 3400 0
167 20250416 155900 438870471 3400 3400 3400 3400 0
168 20250416 155800 438870471 3400 3400 3400 3400 0
169 20250416 155700 438870471 3400 3400 3400 3400 0
170 20250416 155600 438870471 3400 3400 3400 3400 0
171 20250416 155500 438870471 3400 3400 3400 3400 0
172 20250416 155400 438870471 3400 3400 3400 3400 0
173 20250416 155300 438870471 3400 3400 3400 3400 0
174 20250416 155200 438870471 3400 3400 3400 3400 0
175 20250416 155100 438870471 3400 3400 3400 3400 0
176 20250416 155000 438870471 3400 3400 3400 3400 0
177 20250416 154900 438870471 3400 3400 3400 3400 0
178 20250416 154800 438870471 3400 3400 3400 3400 0
179 20250416 154700 438870471 3400 3400 3400 3400 0
180 20250416 154600 438870471 3400 3400 3400 3400 0
181 20250416 154500 438870471 3400 3400 3400 3400 0
182 20250416 154400 438870471 3400 3400 3400 3400 2787
183 20250416 154300 438870471 3400 3400 3400 3400 0
184 20250416 154200 438870471 3400 3400 3400 3400 0
185 20250416 154100 438870471 3400 3400 3400 3400 0
186 20250416 154000 438870471 3400 3400 3400 3400 0
187 20250416 153900 438870471 3400 3400 3400 3400 0
188 20250416 153800 438870471 3400 3400 3400 3400 0
189 20250416 153700 438870471 3400 3400 3400 3400 0
190 20250416 153600 438870471 3400 3400 3400 3400 0
191 20250416 153500 438870471 3400 3400 3400 3400 0
192 20250416 153400 438870471 3400 3400 3400 3400 0
193 20250416 153300 438870471 3400 3400 3400 3400 0
194 20250416 153200 438870471 3400 3400 3400 3400 0
195 20250416 153100 438870471 3400 3400 3400 3400 0
196 20250416 153000 438870471 3400 3400 3400 3400 2787
197 20250416 152900 429394671 3405 3405 3405 3405 0
198 20250416 152800 429394671 3405 3405 3405 3405 0
199 20250416 152700 429394671 3405 3405 3405 3405 0
200 20250416 152600 429394671 3405 3405 3405 3405 0
201 20250416 152500 429394671 3405 3405 3405 3405 0
202 20250416 152400 429394671 3405 3405 3405 3405 0
203 20250416 152300 429394671 3405 3405 3405 3405 0
204 20250416 152200 429394671 3405 3405 3405 3405 0
205 20250416 152100 429394671 3405 3405 3405 3405 0
206 20250416 152000 429394671 3405 3405 3405 3405 0
207 20250416 151900 429394671 3405 3405 3405 3405 0
208 20250416 151800 429394671 3405 3405 3405 3405 0
209 20250416 151700 429394671 3405 3400 3405 3400 4
210 20250416 151600 429381061 3395 3395 3395 3395 594
211 20250416 151500 427364431 3395 3395 3395 3395 6
212 20250416 151400 427344061 3395 3395 3395 3395 0
213 20250416 151300 427344061 3395 3395 3395 3395 0
214 20250416 151200 427344061 3395 3395 3395 3395 0
215 20250416 151100 427344061 3395 3395 3395 3395 50
216 20250416 151000 427174311 3395 3395 3395 3395 0
217 20250416 150900 427174311 3395 3395 3395 3395 0
218 20250416 150800 427174311 3395 3395 3395 3395 3
219 20250416 150700 427164126 3395 3395 3395 3395 0
220 20250416 150600 427164126 3395 3395 3395 3395 3
221 20250416 150500 427153941 3390 3390 3390 3390 0
222 20250416 150400 427153941 3390 3390 3390 3385 9742
223 20250416 150300 394130061 3385 3385 3385 3385 1
224 20250416 150200 394126676 3390 3385 3390 3385 2
225 20250416 150100 394119901 3385 3390 3390 3385 1891
226 20250416 150000 387717656 3390 3390 3390 3390 0
227 20250416 145900 387717656 3390 3390 3390 3390 0
228 20250416 145800 387717656 3390 3390 3390 3390 0
229 20250416 145700 387717656 3390 3390 3390 3390 4
230 20250416 145600 387704096 3390 3380 3390 3380 4
231 20250416 145500 387690546 3380 3385 3385 3380 3868
232 20250416 145400 374607166 3385 3385 3385 3385 0
233 20250416 145300 374607166 3385 3385 3385 3385 0
234 20250416 145200 374607166 3385 3385 3385 3385 332
235 20250416 145100 373483346 3390 3390 3390 3390 589
236 20250416 145000 371486636 3390 3390 3390 3390 0
237 20250416 144900 371486636 3390 3390 3390 3390 0
238 20250416 144800 371486636 3390 3390 3390 3390 6
239 20250416 144700 371466296 3390 3390 3390 3390 0
240 20250416 144600 371466296 3390 3390 3390 3390 0
241 20250416 144500 371466296 3390 3390 3390 3390 0
242 20250416 144400 371466296 3390 3390 3390 3390 8
243 20250416 144300 371439176 3385 3385 3385 3385 0
244 20250416 144200 371439176 3385 3385 3385 3385 1300
245 20250416 144100 367038676 3390 3390 3390 3390 6
246 20250416 144000 367018336 3390 3390 3390 3390 0
247 20250416 143900 367018336 3390 3390 3390 3390 490
248 20250416 143800 365357236 3390 3390 3390 3390 0
249 20250416 143700 365357236 3390 3390 3390 3390 1050
250 20250416 143600 361797736 3385 3385 3385 3385 0
251 20250416 143500 361797736 3385 3385 3385 3385 1450
252 20250416 143400 356889486 3380 3380 3380 3380 48
253 20250416 143300 356727246 3380 3385 3385 3380 4953
254 20250416 143200 339981001 3385 3387 3387 3385 15
255 20250416 143100 339930206 3390 3390 3390 3390 0
256 20250416 143000 339930206 3390 3395 3395 3390 665
257 20250416 142900 337672856 3395 3395 3395 3395 1505
258 20250416 142800 332563381 3395 3395 3395 3395 100
259 20250416 142700 332223881 3390 3390 3390 3390 572
260 20250416 142600 330284801 3390 3390 3390 3390 240
261 20250416 142500 329471201 3390 3390 3390 3390 0
262 20250416 142400 329471201 3390 3390 3390 3390 1
263 20250416 142300 329467811 3395 3395 3395 3395 0
264 20250416 142200 329467811 3395 3395 3395 3395 0
265 20250416 142100 329467811 3395 3395 3395 3395 0
266 20250416 142000 329467811 3395 3385 3395 3385 54
267 20250416 141900 329284881 3395 3395 3395 3395 25
268 20250416 141800 329200006 3400 3400 3400 3400 0
269 20250416 141700 329200006 3400 3395 3400 3385 11130
270 20250416 141600 291483196 3395 3395 3395 3395 0
271 20250416 141500 291483196 3395 3395 3395 3395 650
272 20250416 141400 289276446 3395 3395 3395 3395 0
273 20250416 141300 289276446 3395 3395 3395 3395 250
274 20250416 141200 288427696 3395 3395 3395 3395 0
275 20250416 141100 288427696 3395 3395 3395 3395 0
276 20250416 141000 288427696 3395 3395 3395 3395 0
277 20250416 140900 288427696 3395 3395 3395 3395 147
278 20250416 140800 287928631 3395 3395 3395 3395 3043
279 20250416 140700 277597646 3400 3400 3400 3400 356
280 20250416 140600 276387246 3405 3405 3405 3405 0
281 20250416 140500 276387246 3405 3405 3405 3405 3
282 20250416 140400 276377031 3400 3400 3400 3400 0
283 20250416 140300 276377031 3400 3400 3400 3400 0
284 20250416 140200 276377031 3400 3400 3400 3400 0
285 20250416 140100 276377031 3400 3405 3405 3400 2
286 20250416 140000 276370226 3400 3400 3400 3400 0
287 20250416 135900 276370226 3400 3400 3400 3400 0
288 20250416 135800 276370226 3400 3405 3405 3400 8
289 20250416 135700 276342991 3405 3405 3405 3405 0
290 20250416 135600 276342991 3405 3405 3405 3405 0
291 20250416 135500 276342991 3405 3405 3405 3405 1
292 20250416 135400 276339586 3405 3405 3405 3405 0
293 20250416 135300 276339586 3405 3405 3405 3405 0
294 20250416 135200 276339586 3405 3400 3405 3400 182
295 20250416 135100 275720636 3400 3400 3400 3400 754
296 20250416 135000 273157036 3400 3400 3400 3400 30
297 20250416 134900 273055036 3400 3400 3400 3400 0
298 20250416 134800 273055036 3400 3400 3400 3400 0
299 20250416 134700 273055036 3400 3400 3400 3400 0
300 20250416 134600 273055036 3400 3400 3400 3400 246
301 20250416 134500 272218636 3400 3400 3400 3400 0
302 20250416 134400 272218636 3400 3400 3400 3400 0
303 20250416 134300 272218636 3400 3400 3400 3400 214
304 20250416 134200 271491036 3400 3400 3400 3400 772
305 20250416 134100 268866236 3400 3405 3405 3400 4132
306 20250416 134000 254817126 3405 3405 3405 3405 2400
307 20250416 133900 246645126 3420 3420 3420 3420 0
308 20250416 133800 246645126 3420 3420 3420 3420 0
309 20250416 133700 246645126 3420 3420 3420 3420 500
310 20250416 133600 244935126 3405 3405 3405 3405 0
311 20250416 133500 244935126 3405 3405 3405 3405 0
312 20250416 133400 244935126 3405 3405 3405 3405 0
313 20250416 133300 244935126 3405 3405 3405 3405 0
314 20250416 133200 244935126 3405 3405 3405 3405 0
315 20250416 133100 244935126 3405 3405 3405 3405 0
316 20250416 133000 244935126 3405 3405 3405 3405 0
317 20250416 132900 244935126 3405 3405 3405 3405 0
318 20250416 132800 244935126 3405 3405 3405 3405 0
319 20250416 132700 244935126 3405 3405 3405 3405 2
320 20250416 132600 244928316 3405 3405 3405 3405 0
321 20250416 132500 244928316 3405 3405 3405 3405 18
322 20250416 132400 244867026 3405 3405 3405 3405 10
323 20250416 132300 244832976 3405 3405 3405 3405 1286
324 20250416 132200 240454146 3405 3405 3405 3405 0
325 20250416 132100 240454146 3405 3410 3410 3405 4686
326 20250416 132000 224485361 3415 3415 3415 3415 0
327 20250416 131900 224485361 3415 3415 3415 3415 0
328 20250416 131800 224485361 3415 3415 3415 3415 1874
329 20250416 131700 218085651 3420 3420 3420 3420 0
330 20250416 131600 218085651 3420 3420 3420 3420 0
331 20250416 131500 218085651 3420 3420 3420 3420 0
332 20250416 131400 218085651 3420 3420 3420 3420 0
333 20250416 131300 218085651 3420 3420 3420 3420 0
334 20250416 131200 218085651 3420 3420 3420 3420 0
335 20250416 131100 218085651 3420 3420 3420 3420 4
336 20250416 131000 218071971 3415 3415 3415 3415 0
337 20250416 130900 218071971 3415 3415 3415 3415 0
338 20250416 130800 218071971 3415 3415 3415 3415 78
339 20250416 130700 217805601 3415 3415 3415 3415 303
340 20250416 130600 216770856 3420 3420 3420 3420 0
341 20250416 130500 216770856 3420 3420 3420 3420 0
342 20250416 130400 216770856 3420 3420 3420 3420 0
343 20250416 130300 216770856 3420 3420 3420 3420 0
344 20250416 130200 216770856 3420 3420 3420 3420 0
345 20250416 130100 216770856 3420 3420 3420 3420 0
346 20250416 130000 216770856 3420 3420 3420 3420 47
347 20250416 125900 216610116 3410 3410 3410 3410 50
348 20250416 125800 216439616 3410 3415 3415 3410 600
349 20250416 125700 214393446 3415 3415 3415 3415 1000
350 20250416 125600 210978446 3420 3420 3420 3420 1
351 20250416 125500 210975026 3420 3420 3420 3420 2
352 20250416 125400 210968186 3415 3415 3415 3415 0
353 20250416 125300 210968186 3415 3415 3415 3415 0
354 20250416 125200 210968186 3415 3415 3415 3415 0
355 20250416 125100 210968186 3415 3415 3415 3415 1196
356 20250416 125000 206883846 3415 3415 3415 3415 482
357 20250416 124900 205237816 3415 3415 3415 3415 513
358 20250416 124800 203485921 3415 3415 3415 3415 0
359 20250416 124700 203485921 3415 3415 3415 3415 0
360 20250416 124600 203485921 3415 3415 3415 3415 0
361 20250416 124500 203485921 3415 3415 3415 3415 50
362 20250416 124400 203315171 3415 3415 3415 3415 0
363 20250416 124300 203315171 3415 3415 3415 3415 103
364 20250416 124200 202963426 3410 3410 3410 3410 0
365 20250416 124100 202963426 3410 3410 3410 3410 0
366 20250416 124000 202963426 3410 3415 3415 3410 110
367 20250416 123900 202588286 3415 3415 3415 3415 0
368 20250416 123800 202588286 3415 3415 3415 3415 192
369 20250416 123700 201932606 3415 3415 3415 3415 0
370 20250416 123600 201932606 3415 3415 3415 3415 0
371 20250416 123500 201932606 3415 3415 3415 3415 0
372 20250416 123400 201932606 3415 3415 3415 3415 0
373 20250416 123300 201932606 3415 3415 3415 3415 673
374 20250416 123200 199634311 3415 3415 3415 3415 12
375 20250416 123100 199593331 3415 3415 3415 3415 0
376 20250416 123000 199593331 3415 3415 3415 3415 0
377 20250416 122900 199593331 3415 3415 3415 3415 0
378 20250416 122800 199593331 3415 3415 3415 3415 0
379 20250416 122700 199593331 3415 3415 3415 3415 5
380 20250416 122600 199576256 3415 3415 3415 3415 0
381 20250416 122500 199576256 3415 3415 3415 3415 0
382 20250416 122400 199576256 3415 3415 3415 3415 0
383 20250416 122300 199576256 3415 3415 3415 3415 0
384 20250416 122200 199576256 3415 3420 3420 3415 49
385 20250416 122100 199408681 3420 3420 3420 3420 0
386 20250416 122000 199408681 3420 3420 3420 3420 0
387 20250416 121900 199408681 3420 3420 3420 3420 5
388 20250416 121800 199391581 3420 3420 3420 3420 0
389 20250416 121700 199391581 3420 3420 3420 3420 0
390 20250416 121600 199391581 3420 3420 3420 3420 0
391 20250416 121500 199391581 3420 3420 3420 3420 5
392 20250416 121400 199374481 3420 3420 3420 3420 0
393 20250416 121300 199374481 3420 3420 3420 3420 0
394 20250416 121200 199374481 3420 3420 3420 3420 0
395 20250416 121100 199374481 3420 3420 3420 3420 0
396 20250416 121000 199374481 3420 3420 3420 3420 0
397 20250416 120900 199374481 3420 3420 3420 3420 0
398 20250416 120800 199374481 3420 3420 3420 3420 2
399 20250416 120700 199367641 3415 3415 3415 3415 0
400 20250416 120600 199367641 3415 3415 3415 3415 0
401 20250416 120500 199367641 3415 3415 3415 3415 922
402 20250416 120400 196219011 3425 3425 3425 3425 0
403 20250416 120300 196219011 3425 3425 3425 3425 0
404 20250416 120200 196219011 3425 3425 3425 3425 2
405 20250416 120100 196212161 3415 3415 3415 3415 0
406 20250416 120000 196212161 3415 3415 3415 3415 0
407 20250416 115900 196212161 3415 3415 3415 3415 0
408 20250416 115800 196212161 3415 3415 3415 3415 0
409 20250416 115700 196212161 3415 3415 3415 3415 0
410 20250416 115600 196212161 3415 3415 3415 3415 0
411 20250416 115500 196212161 3415 3415 3415 3415 1
412 20250416 115400 196208746 3420 3420 3420 3420 0
413 20250416 115300 196208746 3420 3420 3420 3420 3
414 20250416 115200 196198486 3415 3415 3415 3415 0
415 20250416 115100 196198486 3415 3415 3415 3415 0
416 20250416 115000 196198486 3415 3415 3415 3415 0
417 20250416 114900 196198486 3415 3415 3415 3415 0
418 20250416 114800 196198486 3415 3415 3415 3415 0
419 20250416 114700 196198486 3415 3415 3415 3415 1
420 20250416 114600 196195071 3425 3425 3425 3425 0
421 20250416 114500 196195071 3425 3425 3425 3425 0
422 20250416 114400 196195071 3425 3425 3425 3425 3
423 20250416 114300 196184796 3425 3425 3425 3425 0
424 20250416 114200 196184796 3425 3425 3425 3425 0
425 20250416 114100 196184796 3425 3415 3425 3415 2
426 20250416 114000 196177956 3420 3420 3420 3420 0
427 20250416 113900 196177956 3420 3420 3420 3420 0
428 20250416 113800 196177956 3420 3420 3420 3420 20
429 20250416 113700 196109556 3420 3420 3420 3420 0
430 20250416 113600 196109556 3420 3420 3420 3420 0
431 20250416 113500 196109556 3420 3420 3420 3420 0
432 20250416 113400 196109556 3420 3420 3420 3420 0
433 20250416 113300 196109556 3420 3420 3420 3420 16
434 20250416 113200 196054836 3420 3420 3420 3420 0
435 20250416 113100 196054836 3420 3420 3420 3420 0
436 20250416 113000 196054836 3420 3420 3420 3420 1
437 20250416 112900 196051416 3420 3420 3420 3420 0
438 20250416 112800 196051416 3420 3420 3420 3420 0
439 20250416 112700 196051416 3420 3417 3420 3417 15
440 20250416 112600 196000125 3420 3420 3420 3420 0
441 20250416 112500 196000125 3420 3420 3420 3420 2
442 20250416 112400 195993285 3420 3420 3420 3420 0
443 20250416 112300 195993285 3420 3420 3420 3420 0
444 20250416 112200 195993285 3420 3420 3420 3420 0
445 20250416 112100 195993285 3420 3420 3420 3420 0
446 20250416 112000 195993285 3420 3420 3420 3420 4
447 20250416 111900 195979605 3420 3420 3420 3420 0
448 20250416 111800 195979605 3420 3420 3420 3420 0
449 20250416 111700 195979605 3420 3420 3420 3420 30
450 20250416 111600 195877005 3415 3415 3415 3415 0
451 20250416 111500 195877005 3415 3415 3415 3415 0
452 20250416 111400 195877005 3415 3415 3415 3415 0
453 20250416 111300 195877005 3415 3415 3415 3415 0
454 20250416 111200 195877005 3415 3415 3415 3415 0
455 20250416 111100 195877005 3415 3415 3415 3415 0
456 20250416 111000 195877005 3415 3415 3415 3415 0
457 20250416 110900 195877005 3415 3415 3415 3415 0
458 20250416 110800 195877005 3415 3415 3415 3415 0
459 20250416 110700 195877005 3415 3415 3415 3415 3
460 20250416 110600 195866760 3420 3420 3420 3420 0
461 20250416 110500 195866760 3420 3420 3420 3420 0
462 20250416 110400 195866760 3420 3420 3420 3420 0
463 20250416 110300 195866760 3420 3420 3420 3420 0
464 20250416 110200 195866760 3420 3420 3420 3420 0
465 20250416 110100 195866760 3420 3420 3420 3420 0
466 20250416 110000 195866760 3420 3420 3420 3420 0
467 20250416 105900 195866760 3420 3420 3420 3420 40
468 20250416 105800 195729960 3420 3420 3420 3420 1
469 20250416 105700 195726540 3415 3415 3415 3415 1
470 20250416 105600 195723125 3420 3420 3420 3420 0
471 20250416 105500 195723125 3420 3420 3420 3420 0
472 20250416 105400 195723125 3420 3420 3420 3420 0
473 20250416 105300 195723125 3420 3420 3420 3420 1
474 20250416 105200 195719705 3420 3420 3420 3420 0
475 20250416 105100 195719705 3420 3420 3420 3420 0
476 20250416 105000 195719705 3420 3420 3420 3420 0
477 20250416 104900 195719705 3420 3420 3420 3420 0
478 20250416 104800 195719705 3420 3420 3420 3420 0
479 20250416 104700 195719705 3420 3420 3420 3420 10
480 20250416 104600 195685505 3420 3420 3420 3420 3
481 20250416 104500 195675245 3410 3410 3410 3410 0
482 20250416 104400 195675245 3410 3415 3415 3410 500
483 20250416 104300 193969720 3420 3420 3420 3420 0
484 20250416 104200 193969720 3420 3420 3420 3420 27
485 20250416 104100 193877380 3420 3425 3425 3420 237
486 20250416 104000 193066835 3430 3430 3430 3430 0
487 20250416 103900 193066835 3430 3430 3430 3430 0
488 20250416 103800 193066835 3430 3430 3430 3430 0
489 20250416 103700 193066835 3430 3430 3430 3430 0
490 20250416 103600 193066835 3430 3430 3430 3430 10
491 20250416 103500 193032535 3425 3425 3425 3425 0
492 20250416 103400 193032535 3425 3425 3425 3425 458
493 20250416 103300 191463885 3430 3430 3430 3430 0
494 20250416 103200 191463885 3430 3430 3430 3430 100
495 20250416 103100 191120885 3435 3435 3435 3435 0
496 20250416 103000 191120885 3435 3435 3435 3435 1456
497 20250416 102900 186119525 3430 3435 3435 3430 3012
498 20250416 102800 175773805 3435 3435 3435 3435 0
499 20250416 102700 175773805 3435 3435 3435 3435 0
500 20250416 102600 175773805 3435 3435 3435 3435 0
501 20250416 102500 175773805 3435 3435 3435 3435 0
502 20250416 102400 175773805 3435 3435 3435 3435 0
503 20250416 102300 175773805 3435 3435 3435 3435 0
504 20250416 102200 175773805 3435 3435 3435 3435 0
505 20250416 102100 175773805 3435 3435 3435 3435 0
506 20250416 102000 175773805 3435 3435 3435 3435 1113
507 20250416 101900 171950650 3435 3425 3435 3425 687
508 20250416 101800 169597655 3425 3425 3425 3425 0
509 20250416 101700 169597655 3425 3425 3425 3425 0
510 20250416 101600 169597655 3425 3425 3425 3425 0
511 20250416 101500 169597655 3425 3425 3425 3425 209
512 20250416 101400 168881830 3430 3430 3430 3430 31
513 20250416 101300 168775500 3435 3435 3435 3435 0
514 20250416 101200 168775500 3435 3435 3435 3435 0
515 20250416 101100 168775500 3435 3435 3440 3435 5238
516 20250416 101000 150759655 3435 3435 3435 3435 103
517 20250416 100900 150405850 3435 3435 3435 3435 0
518 20250416 100800 150405850 3435 3435 3435 3435 291
519 20250416 100700 149406265 3435 3435 3435 3420 1457
520 20250416 100600 144401485 3435 3435 3435 3435 0
521 20250416 100500 144401485 3435 3435 3435 3435 0
522 20250416 100400 144401485 3435 3435 3435 3435 1
523 20250416 100300 144398050 3435 3435 3435 3435 0
524 20250416 100200 144398050 3435 3435 3435 3435 1
525 20250416 100100 144394615 3435 3425 3435 3425 5829
526 20250416 100000 124392550 3425 3425 3425 3425 0
527 20250416 095900 124392550 3425 3420 3425 3420 4179
528 20250416 095800 110089250 3415 3415 3415 3415 1336
529 20250416 095700 105526810 3415 3400 3415 3395 6476
530 20250416 095600 83473840 3400 3400 3400 3400 0
531 20250416 095500 83473840 3400 3400 3400 3400 492
532 20250416 095400 81801040 3400 3400 3400 3400 584
533 20250416 095300 79815440 3400 3400 3400 3400 0
534 20250416 095200 79815440 3400 3400 3400 3400 0
535 20250416 095100 79815440 3400 3400 3400 3400 1538
536 20250416 095000 74586240 3405 3405 3405 3405 232
537 20250416 094900 73796280 3405 3410 3410 3405 2417
538 20250416 094800 65565110 3410 3410 3410 3410 246
539 20250416 094700 64726250 3415 3415 3415 3415 0
540 20250416 094600 64726250 3415 3415 3415 3415 0
541 20250416 094500 64726250 3415 3415 3415 3415 0
542 20250416 094400 64726250 3415 3415 3415 3415 0
543 20250416 094300 64726250 3415 3415 3415 3415 8849
544 20250416 094200 34506915 3415 3405 3415 3405 2
545 20250416 094100 34500095 3405 3405 3405 3405 0
546 20250416 094000 34500095 3405 3405 3405 3405 0
547 20250416 093900 34500095 3405 3410 3410 3405 100
548 20250416 093800 34159580 3415 3415 3415 3415 0
549 20250416 093700 34159580 3415 3415 3415 3415 1
550 20250416 093600 34156165 3415 3415 3415 3415 1
551 20250416 093500 34152750 3415 3415 3415 3415 42
552 20250416 093400 34009320 3410 3415 3415 3410 1902
553 20250416 093300 27523490 3410 3415 3415 3410 79
554 20250416 093200 27254095 3410 3412 3415 3410 103
555 20250416 093100 26902655 3415 3415 3415 3415 1
556 20250416 093000 26899240 3410 3410 3410 3410 2578
557 20250416 092900 18108260 3415 3415 3415 3415 306
558 20250416 092800 17063270 3415 3415 3415 3415 0
559 20250416 092700 17063270 3415 3415 3415 3415 0
560 20250416 092600 17063270 3415 3420 3425 3415 1222
561 20250416 092500 12889190 3425 3425 3425 3425 0
562 20250416 092400 12889190 3425 3425 3425 3425 0
563 20250416 092300 12889190 3425 3425 3425 3425 0
564 20250416 092200 12889190 3425 3425 3425 3425 0
565 20250416 092100 12889190 3425 3425 3425 3425 0
566 20250416 092000 12889190 3425 3425 3425 3425 0
567 20250416 091900 12889190 3425 3420 3425 3420 100
568 20250416 091800 12546940 3425 3425 3425 3425 0
569 20250416 091700 12546940 3425 3425 3425 3425 0
570 20250416 091600 12546940 3425 3425 3425 3425 2
571 20250416 091500 12540090 3425 3425 3425 3425 0
572 20250416 091400 12540090 3425 3425 3425 3425 0
573 20250416 091300 12540090 3425 3425 3425 3425 0
574 20250416 091200 12540090 3425 3425 3425 3425 1
575 20250416 091100 12536665 3417 3417 3417 3417 50
576 20250416 091000 12365815 3430 3420 3430 3410 2001
577 20250416 090900 5534420 3420 3420 3420 3420 0
578 20250416 090800 5534420 3420 3420 3420 3420 308
579 20250416 090700 4481060 3435 3435 3435 3435 0
580 20250416 090600 4481060 3435 3435 3435 3435 0
581 20250416 090500 4481060 3435 3435 3435 3435 0
582 20250416 090400 4481060 3435 3435 3435 3435 0
583 20250416 090300 4481060 3435 3435 3435 3435 10
584 20250416 090200 4446710 3440 3440 3440 3440 0
585 20250416 090100 4446710 3440 3435 3440 3435 8
586 20250416 090000 4419225 3415 3430 3430 3415 991