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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005720/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184600,139816362,4485,4485,4485,4485,211
20250318,184500,139816362,4485,4485,4485,4485,0
20250318,184400,139816362,4485,4485,4485,4485,0
20250318,184300,139816362,4485,4485,4485,4485,0
20250318,184200,139816362,4485,4485,4485,4485,0
20250318,184100,139816362,4485,4485,4485,4485,0
20250318,184000,139816362,4485,4485,4485,4485,0
20250318,183900,139816362,4485,4485,4485,4485,0
20250318,183800,139816362,4485,4485,4485,4485,0
20250318,183700,139816362,4485,4485,4485,4485,0
20250318,183600,139816362,4485,4485,4485,4485,0
20250318,183500,139816362,4485,4485,4485,4485,0
20250318,183400,139816362,4485,4485,4485,4485,0
20250318,183300,139816362,4485,4485,4485,4485,0
20250318,183200,139816362,4485,4485,4485,4485,0
20250318,183100,139816362,4485,4485,4485,4485,0
20250318,183000,139816362,4485,4485,4485,4485,0
20250318,182900,139816362,4485,4485,4485,4485,0
20250318,182800,139816362,4485,4485,4485,4485,0
20250318,182700,139816362,4485,4485,4485,4485,0
20250318,182600,139816362,4485,4485,4485,4485,0
20250318,182500,139816362,4485,4485,4485,4485,0
20250318,182400,139816362,4485,4485,4485,4485,0
20250318,182300,139816362,4485,4485,4485,4485,0
20250318,182200,139816362,4485,4485,4485,4485,0
20250318,182100,139816362,4485,4485,4485,4485,0
20250318,182000,139816362,4485,4485,4485,4485,0
20250318,181900,139816362,4485,4485,4485,4485,0
20250318,181800,139816362,4485,4485,4485,4485,0
20250318,181700,139816362,4485,4485,4485,4485,0
20250318,181600,139816362,4485,4485,4485,4485,211
20250318,181500,139816362,4485,4485,4485,4485,0
20250318,181400,139816362,4485,4485,4485,4485,0
20250318,181300,139816362,4485,4485,4485,4485,0
20250318,181200,139816362,4485,4485,4485,4485,0
20250318,181100,139816362,4485,4485,4485,4485,0
20250318,181000,139816362,4485,4485,4485,4485,0
20250318,180900,139816362,4485,4485,4485,4485,0
20250318,180800,139816362,4485,4485,4485,4485,0
20250318,180700,139816362,4485,4485,4485,4485,0
20250318,180600,139816362,4485,4485,4485,4485,0
20250318,180500,139816362,4485,4485,4485,4485,0
20250318,180400,139816362,4485,4485,4485,4485,0
20250318,180300,139816362,4485,4485,4485,4485,0
20250318,180200,139816362,4485,4485,4485,4485,0
20250318,180100,139816362,4485,4485,4485,4485,0
20250318,180000,139816362,4485,4485,4485,4485,0
20250318,175900,139816362,4485,4485,4485,4485,0
20250318,175800,139816362,4485,4485,4485,4485,0
20250318,175700,139816362,4485,4485,4485,4485,0
20250318,175600,139816362,4485,4485,4485,4485,0
20250318,175500,139816362,4485,4485,4485,4485,0
20250318,175400,139816362,4485,4485,4485,4485,0
20250318,175300,139816362,4485,4485,4485,4485,0
20250318,175200,139816362,4485,4485,4485,4485,0
20250318,175100,139816362,4485,4485,4485,4485,0
20250318,175000,139816362,4485,4485,4485,4485,0
20250318,174900,139816362,4485,4485,4485,4485,0
20250318,174800,139816362,4485,4485,4485,4485,0
20250318,174700,139816362,4485,4485,4485,4485,0
20250318,174600,139816362,4485,4485,4485,4485,211
20250318,174500,139816362,4485,4485,4485,4485,0
20250318,174400,139816362,4485,4485,4485,4485,0
20250318,174300,139816362,4485,4485,4485,4485,0
20250318,174200,139816362,4485,4485,4485,4485,0
20250318,174100,139816362,4485,4485,4485,4485,0
20250318,174000,139816362,4485,4485,4485,4485,0
20250318,173900,139816362,4485,4485,4485,4485,0
20250318,173800,139816362,4485,4485,4485,4485,0
20250318,173700,139816362,4485,4485,4485,4485,0
20250318,173600,139816362,4485,4485,4485,4485,0
20250318,173500,139816362,4485,4485,4485,4485,0
20250318,173400,139816362,4485,4485,4485,4485,0
20250318,173300,139816362,4485,4485,4485,4485,0
20250318,173200,139816362,4485,4485,4485,4485,0
20250318,173100,139816362,4485,4485,4485,4485,0
20250318,173000,139816362,4485,4485,4485,4485,0
20250318,172900,139816362,4485,4485,4485,4485,0
20250318,172800,139816362,4485,4485,4485,4485,0
20250318,172700,139816362,4485,4485,4485,4485,0
20250318,172600,139816362,4485,4485,4485,4485,0
20250318,172500,139816362,4485,4485,4485,4485,0
20250318,172400,139816362,4485,4485,4485,4485,0
20250318,172300,139816362,4485,4485,4485,4485,0
20250318,172200,139816362,4485,4485,4485,4485,0
20250318,172100,139816362,4485,4485,4485,4485,0
20250318,172000,139816362,4485,4485,4485,4485,0
20250318,171900,139816362,4485,4485,4485,4485,0
20250318,171800,139816362,4485,4485,4485,4485,0
20250318,171700,139816362,4485,4485,4485,4485,0
20250318,171600,139816362,4485,4485,4485,4485,211
20250318,171500,139816362,4485,4485,4485,4485,0
20250318,171400,139816362,4485,4485,4485,4485,0
20250318,171300,139816362,4485,4485,4485,4485,0
20250318,171200,139816362,4485,4485,4485,4485,0
20250318,171100,139816362,4485,4485,4485,4485,0
20250318,171000,139816362,4485,4485,4485,4485,0
20250318,170900,139816362,4485,4485,4485,4485,0
20250318,170800,139816362,4485,4485,4485,4485,0
20250318,170700,139816362,4485,4485,4485,4485,0
20250318,170600,139816362,4485,4485,4485,4485,0
20250318,170500,139816362,4485,4485,4485,4485,0
20250318,170400,139816362,4485,4485,4485,4485,0
20250318,170300,139816362,4485,4485,4485,4485,0
20250318,170200,139816362,4485,4485,4485,4485,0
20250318,170100,139816362,4485,4485,4485,4485,0
20250318,170000,139816362,4485,4485,4485,4485,0
20250318,165900,139816362,4485,4485,4485,4485,0
20250318,165800,139816362,4485,4485,4485,4485,0
20250318,165700,139816362,4485,4485,4485,4485,0
20250318,165600,139816362,4485,4485,4485,4485,0
20250318,165500,139816362,4485,4485,4485,4485,0
20250318,165400,139816362,4485,4485,4485,4485,0
20250318,165300,139816362,4485,4485,4485,4485,0
20250318,165200,139816362,4485,4485,4485,4485,0
20250318,165100,139816362,4485,4485,4485,4485,0
20250318,165000,139816362,4485,4485,4485,4485,0
20250318,164900,139816362,4485,4485,4485,4485,0
20250318,164800,139816362,4485,4485,4485,4485,0
20250318,164700,139816362,4485,4485,4485,4485,0
20250318,164600,139816362,4485,4485,4485,4485,211
20250318,164500,139816362,4485,4485,4485,4485,0
20250318,164400,139816362,4485,4485,4485,4485,0
20250318,164300,139816362,4485,4485,4485,4485,0
20250318,164200,139816362,4485,4485,4485,4485,0
20250318,164100,139816362,4485,4485,4485,4485,0
20250318,164000,139816362,4485,4485,4485,4485,0
20250318,163900,139816362,4485,4485,4485,4485,0
20250318,163800,139816362,4485,4485,4485,4485,0
20250318,163700,139816362,4485,4485,4485,4485,0
20250318,163600,139816362,4485,4485,4485,4485,0
20250318,163500,139816362,4485,4485,4485,4485,0
20250318,163400,139816362,4485,4485,4485,4485,0
20250318,163300,139816362,4485,4485,4485,4485,0
20250318,163200,139816362,4485,4485,4485,4485,0
20250318,163100,139816362,4485,4485,4485,4485,0
20250318,163000,139816362,4485,4485,4485,4485,0
20250318,162900,139816362,4485,4485,4485,4485,0
20250318,162800,139816362,4485,4485,4485,4485,0
20250318,162700,139816362,4485,4485,4485,4485,0
20250318,162600,139816362,4485,4485,4485,4485,0
20250318,162500,139816362,4485,4485,4485,4485,0
20250318,162400,139816362,4485,4485,4485,4485,0
20250318,162300,139816362,4485,4485,4485,4485,0
20250318,162200,139816362,4485,4485,4485,4485,0
20250318,162100,139816362,4485,4485,4485,4485,0
20250318,162000,139816362,4485,4485,4485,4485,0
20250318,161900,139816362,4485,4485,4485,4485,0
20250318,161800,139816362,4485,4485,4485,4485,0
20250318,161700,139816362,4485,4485,4485,4485,0
20250318,161600,139816362,4485,4485,4485,4485,211
20250318,161500,139816362,4485,4485,4485,4485,0
20250318,161400,139816362,4485,4485,4485,4485,0
20250318,161300,139816362,4485,4485,4485,4485,0
20250318,161200,139816362,4485,4485,4485,4485,0
20250318,161100,139816362,4485,4485,4485,4485,0
20250318,161000,139816362,4485,4485,4485,4485,0
20250318,160900,139816362,4485,4485,4485,4485,0
20250318,160800,139816362,4485,4485,4485,4485,0
20250318,160700,139816362,4485,4485,4485,4485,0
20250318,160600,139816362,4485,4485,4485,4485,0
20250318,160500,139816362,4485,4485,4485,4485,0
20250318,160400,139816362,4485,4485,4485,4485,0
20250318,160300,139816362,4485,4485,4485,4485,0
20250318,160200,139816362,4485,4485,4485,4485,0
20250318,160100,139816362,4485,4485,4485,4485,0
20250318,160000,139816362,4485,4485,4485,4485,0
20250318,155900,139816362,4485,4485,4485,4485,0
20250318,155800,139816362,4485,4485,4485,4485,0
20250318,155700,139816362,4485,4485,4485,4485,0
20250318,155600,139816362,4485,4485,4485,4485,0
20250318,155500,139816362,4485,4485,4485,4485,0
20250318,155400,139816362,4485,4485,4485,4485,0
20250318,155300,139816362,4485,4485,4485,4485,0
20250318,155200,139816362,4485,4485,4485,4485,0
20250318,155100,139816362,4485,4485,4485,4485,0
20250318,155000,139816362,4485,4485,4485,4485,0
20250318,154900,139816362,4485,4485,4485,4485,0
20250318,154800,139816362,4485,4485,4485,4485,0
20250318,154700,139816362,4485,4485,4485,4485,0
20250318,154600,139816362,4485,4485,4485,4485,211
20250318,154500,139816362,4485,4485,4485,4485,0
20250318,154400,139816362,4485,4485,4485,4485,0
20250318,154300,139816362,4485,4485,4485,4485,0
20250318,154200,139816362,4485,4485,4485,4485,0
20250318,154100,139816362,4485,4485,4485,4485,0
20250318,154000,139816362,4485,4485,4485,4485,0
20250318,153900,139816362,4485,4485,4485,4485,0
20250318,153800,139816362,4485,4485,4485,4485,0
20250318,153700,139816362,4485,4485,4485,4485,0
20250318,153600,139816362,4485,4485,4485,4485,0
20250318,153500,139816362,4485,4485,4485,4485,0
20250318,153400,139816362,4485,4485,4485,4485,0
20250318,153300,139816362,4485,4485,4485,4485,0
20250318,153200,139816362,4485,4485,4485,4485,0
20250318,153100,139816362,4485,4485,4485,4485,0
20250318,153000,139816362,4485,4485,4485,4485,211
20250318,152900,138870027,4515,4515,4515,4515,0
20250318,152800,138870027,4515,4515,4515,4515,0
20250318,152700,138870027,4515,4515,4515,4515,0
20250318,152600,138870027,4515,4515,4515,4515,0
20250318,152500,138870027,4515,4515,4515,4515,0
20250318,152400,138870027,4515,4515,4515,4515,0
20250318,152300,138870027,4515,4515,4515,4515,0
20250318,152200,138870027,4515,4515,4515,4515,0
20250318,152100,138870027,4515,4515,4515,4515,0
20250318,152000,138870027,4515,4515,4515,4515,0
20250318,151900,138870027,4515,4515,4515,4515,0
20250318,151800,138870027,4515,4515,4515,4515,0
20250318,151700,138870027,4515,4515,4515,4515,0
20250318,151600,138870027,4515,4515,4515,4515,0
20250318,151500,138870027,4515,4515,4515,4515,0
20250318,151400,138870027,4515,4515,4515,4515,0
20250318,151300,138870027,4515,4515,4515,4515,0
20250318,151200,138870027,4515,4515,4515,4515,0
20250318,151100,138870027,4515,4515,4515,4515,0
20250318,151000,138870027,4515,4515,4515,4515,24
20250318,150900,138761667,4515,4515,4515,4515,0
20250318,150800,138761667,4515,4515,4515,4515,0
20250318,150700,138761667,4515,4515,4515,4515,1
20250318,150600,138757152,4515,4515,4515,4515,0
20250318,150500,138757152,4515,4515,4515,4515,0
20250318,150400,138757152,4515,4515,4515,4515,0
20250318,150300,138757152,4515,4515,4515,4515,0
20250318,150200,138757152,4515,4515,4515,4515,0
20250318,150100,138757152,4515,4515,4515,4515,0
20250318,150000,138757152,4515,4505,4515,4500,19
20250318,145900,138671622,4515,4502,4515,4502,10
20250318,145800,138626565,4500,4500,4500,4500,25
20250318,145700,138514065,4500,4500,4500,4500,0
20250318,145600,138514065,4500,4500,4500,4500,15
20250318,145500,138446565,4500,4500,4500,4500,21
20250318,145400,138352065,4500,4500,4500,4500,8
20250318,145300,138316065,4515,4515,4515,4515,724
20250318,145200,135047205,4515,4515,4515,4515,0
20250318,145100,135047205,4515,4515,4515,4515,25
20250318,145000,134934330,4520,4515,4520,4515,701
20250318,144900,131769310,4515,4515,4515,4515,525
20250318,144800,129398935,4515,4515,4515,4515,15
20250318,144700,129331210,4515,4515,4515,4515,11
20250318,144600,129281545,4515,4515,4515,4515,17
20250318,144500,129204790,4515,4515,4515,4515,10
20250318,144400,129159640,4515,4515,4515,4515,16
20250318,144300,129087400,4515,4515,4515,4515,515
20250318,144200,126762175,4515,4515,4515,4515,510
20250318,144100,124459525,4515,4515,4515,4515,16
20250318,144000,124387285,4515,4517,4517,4515,11
20250318,143900,124337618,4515,4515,4515,4515,16
20250318,143800,124265378,4515,4515,4515,4515,24
20250318,143700,124157018,4515,4515,4515,4515,0
20250318,143600,124157018,4515,4515,4515,4515,24
20250318,143500,124048658,4515,4515,4515,4515,0
20250318,143400,124048658,4515,4515,4515,4515,33
20250318,143300,123899663,4515,4515,4515,4515,67
20250318,143200,123597158,4515,4515,4515,4515,11
20250318,143100,123547493,4515,4515,4515,4515,15
20250318,143000,123479768,4520,4520,4520,4520,1
20250318,142900,123475248,4515,4515,4515,4515,25
20250318,142800,123362373,4515,4515,4515,4515,8
20250318,142700,123326253,4515,4515,4520,4515,100
20250318,142600,122874398,4510,4510,4510,4510,8
20250318,142500,122838318,4515,4510,4515,4510,15
20250318,142400,122770628,4505,4505,4505,4505,14
20250318,142300,122707558,4505,4505,4505,4505,30
20250318,142200,122572408,4505,4505,4505,4505,9
20250318,142100,122531863,4505,4505,4505,4505,7
20250318,142000,122500328,4510,4510,4510,4510,9
20250318,141900,122459738,4505,4505,4505,4505,26
20250318,141800,122342608,4510,4505,4510,4505,16
20250318,141700,122270488,4510,4510,4510,4510,0
20250318,141600,122270488,4510,4510,4510,4510,16
20250318,141500,122198328,4510,4510,4510,4510,0
20250318,141400,122198328,4510,4507,4510,4505,27
20250318,141300,122076616,4510,4510,4510,4510,0
20250318,141200,122076616,4510,4505,4510,4505,36
20250318,141100,121914301,4510,4510,4510,4510,16
20250318,141000,121842141,4515,4510,4515,4510,11
20250318,140900,121792521,4505,4510,4510,4505,25
20250318,140800,121679851,4505,4505,4505,4505,10
20250318,140700,121634801,4505,4505,4505,4505,14
20250318,140600,121571731,4505,4505,4505,4505,19
20250318,140500,121486136,4510,4510,4510,4510,0
20250318,140400,121486136,4510,4505,4510,4505,26
20250318,140300,121368956,4510,4510,4510,4510,0
20250318,140200,121368956,4510,4510,4510,4510,15
20250318,140100,121301306,4510,4510,4510,4510,16
20250318,140000,121229146,4520,4510,4520,4510,39
20250318,135900,121052946,4505,4505,4505,4505,28
20250318,135800,120926806,4505,4505,4505,4505,0
20250318,135700,120926806,4505,4505,4505,4505,33
20250318,135600,120778141,4505,4505,4505,4505,8
20250318,135500,120742101,4510,4507,4510,4507,8
20250318,135400,120706024,4505,4505,4505,4505,17
20250318,135300,120629439,4505,4505,4505,4505,18
20250318,135200,120548349,4505,4505,4505,4505,16
20250318,135100,120476269,4505,4505,4505,4505,8
20250318,135000,120440229,4520,4520,4520,4520,40
20250318,134900,120259429,4510,4505,4510,4505,22
20250318,134800,120160284,4505,4505,4505,4505,10
20250318,134700,120115234,4505,4505,4505,4505,16
20250318,134600,120043154,4505,4505,4505,4505,27
20250318,134500,119921519,4505,4505,4505,4505,9
20250318,134400,119880974,4505,4505,4505,4505,23
20250318,134300,119777359,4505,4505,4505,4505,0
20250318,134200,119777359,4505,4505,4505,4505,26
20250318,134100,119660229,4520,4520,4520,4520,0
20250318,134000,119660229,4520,4510,4520,4510,40
20250318,133900,119479554,4505,4505,4505,4505,16
20250318,133800,119407474,4505,4505,4505,4505,11
20250318,133700,119357919,4505,4505,4505,4505,16
20250318,133600,119285839,4505,4505,4505,4505,12
20250318,133500,119231779,4505,4505,4505,4505,21
20250318,133400,119137174,4505,4505,4505,4505,14
20250318,133300,119074104,4505,4505,4505,4505,10
20250318,133200,119029054,4505,4505,4505,4505,16
20250318,133100,118956974,4510,4505,4510,4505,13
20250318,133000,118898392,4520,4510,4520,4510,71
20250318,132900,118577522,4505,4505,4505,4505,27
20250318,132800,118455887,4510,4510,4510,4510,2
20250318,132700,118446867,4505,4505,4505,4505,23
20250318,132600,118343252,4505,4505,4505,4505,0
20250318,132500,118343252,4505,4505,4505,4505,24
20250318,132400,118235132,4505,4505,4505,4505,15
20250318,132300,118167557,4505,4505,4505,4505,10
20250318,132200,118122507,4505,4505,4505,4505,18
20250318,132100,118041417,4505,4505,4505,4505,0
20250318,132000,118041417,4505,4510,4520,4505,55
20250318,131900,117793092,4505,4505,4505,4505,17
20250318,131800,117716507,4505,4505,4505,4505,8
20250318,131700,117680467,4505,4505,4505,4505,15
20250318,131600,117612892,4505,4505,4505,4505,10
20250318,131500,117567842,4505,4505,4505,4505,23
20250318,131400,117464227,4505,4505,4505,4505,25
20250318,131300,117351602,4505,4505,4505,4505,0
20250318,131200,117351602,4505,4505,4505,4505,26
20250318,131100,117234472,4520,4520,4520,4520,0
20250318,131000,117234472,4520,4505,4520,4505,48
20250318,130900,117017835,4500,4500,4500,4500,0
20250318,130800,117017835,4500,4505,4505,4500,518
20250318,130700,114686745,4500,4500,4500,4500,23
20250318,130600,114583245,4500,4500,4500,4500,0
20250318,130500,114583245,4500,4500,4500,4500,26
20250318,130400,114466245,4505,4500,4505,4500,15
20250318,130300,114398710,4520,4500,4520,4500,255
20250318,130200,113246655,4515,4515,4515,4515,0
20250318,130100,113246655,4515,4515,4515,4515,0
20250318,130000,113246655,4515,4495,4515,4495,83
20250318,125900,112873165,4495,4495,4495,4495,26
20250318,125800,112756295,4495,4495,4495,4495,39
20250318,125700,112580990,4495,4495,4495,4495,30
20250318,125600,112446140,4510,4510,4510,4510,0
20250318,125500,112446140,4510,4520,4520,4510,8823
20250318,125400,72566280,4520,4520,4520,4520,46
20250318,125300,72358360,4520,4520,4520,4520,7
20250318,125200,72326720,4520,4520,4520,4520,457
20250318,125100,70261080,4520,4520,4520,4520,30
20250318,125000,70125480,4520,4525,4530,4520,55
20250318,124900,69876525,4520,4520,4520,4520,30
20250318,124800,69740925,4520,4520,4520,4520,57
20250318,124700,69483285,4520,4520,4520,4520,8
20250318,124600,69447125,4520,4520,4520,4520,1063
20250318,124500,64642365,4520,4520,4520,4520,46
20250318,124400,64434445,4520,4520,4520,4520,10
20250318,124300,64389245,4520,4520,4520,4520,45
20250318,124200,64185845,4520,4525,4525,4520,32
20250318,124100,64041175,4525,4525,4525,4525,50
20250318,124000,63814925,4520,4515,4520,4515,84
20250318,123900,63435440,4510,4510,4510,4510,39
20250318,123800,63259550,4510,4510,4510,4510,16
20250318,123700,63187390,4510,4510,4510,4510,54
20250318,123600,62943850,4510,4510,4510,4510,30
20250318,123500,62808550,4510,4510,4510,4510,23
20250318,123400,62704820,4510,4510,4510,4510,30
20250318,123300,62569520,4510,4510,4515,4510,85
20250318,123200,62186025,4510,4510,4510,4510,17
20250318,123100,62109355,4510,4510,4510,4510,38
20250318,123000,61937975,4510,4510,4515,4510,83
20250318,122900,61563450,4510,4510,4510,4510,8
20250318,122800,61527370,4510,4510,4510,4510,47
20250318,122700,61315400,4510,4510,4510,4510,46
20250318,122600,61107940,4510,4510,4510,4510,10
20250318,122500,61062840,4510,4510,4510,4510,46
20250318,122400,60855380,4510,4510,4510,4510,39
20250318,122300,60679490,4510,4510,4510,4510,15
20250318,122200,60611840,4510,4510,4515,4510,59
20250318,122100,60345740,4510,4510,4510,4510,30
20250318,122000,60210440,4530,4520,4530,4520,56
20250318,121900,59957010,4510,4510,4510,4510,30
20250318,121800,59821710,4530,4510,4530,4510,61
20250318,121700,59546295,4510,4510,4510,4510,7
20250318,121600,59514725,4510,4515,4515,4510,39
20250318,121500,59338790,4515,4510,4515,4510,46
20250318,121400,59131250,4515,4515,4515,4515,0
20250318,121300,59131250,4515,4505,4515,4505,471
20250318,121200,57005240,4505,4505,4505,4505,30
20250318,121100,56870090,4510,4510,4510,4510,19
20250318,121000,56784400,4505,4495,4515,4495,493
20250318,120900,54562140,4490,4490,4490,4490,40
20250318,120800,54382540,4490,4490,4490,4490,16
20250318,120700,54310700,4490,4490,4490,4490,39
20250318,120600,54135590,4490,4490,4490,4490,37
20250318,120500,53969460,4495,4490,4495,4490,444
20250318,120400,51973815,4490,4490,4490,4490,30
20250318,120300,51839115,4490,4490,4490,4490,54
20250318,120200,51596655,4490,4490,4490,4490,0
20250318,120100,51596655,4490,4495,4495,4490,48
20250318,120000,51381090,4500,4490,4500,4490,105
20250318,115900,50909260,4490,4490,4490,4490,0
20250318,115800,50909260,4490,4490,4490,4490,55
20250318,115700,50662310,4485,4485,4485,4485,30
20250318,115600,50527760,4485,4485,4485,4485,31
20250318,115500,50388725,4485,4485,4485,4485,47
20250318,115400,50177930,4485,4485,4485,4485,39
20250318,115300,50003015,4485,4485,4485,4485,14
20250318,115200,49940225,4485,4490,4490,4485,40
20250318,115100,49760820,4490,4485,4490,4485,38
20250318,115000,49590350,4495,4490,4495,4485,55
20250318,114900,49343285,4485,4485,4485,4485,30
20250318,114800,49208735,4490,4490,4490,4490,25
20250318,114700,49096485,4490,4490,4490,4490,0
20250318,114600,49096485,4490,4490,4495,4490,39
20250318,114500,48921290,4485,4485,4485,4485,26
20250318,114400,48804680,4485,4485,4485,4485,203
20250318,114300,47894225,4485,4485,4485,4485,0
20250318,114200,47894225,4485,4485,4485,4485,0
20250318,114100,47894225,4485,4485,4485,4485,0
20250318,114000,47894225,4485,4485,4485,4485,0
20250318,113900,47894225,4485,4485,4485,4485,0
20250318,113800,47894225,4485,4485,4485,4485,0
20250318,113700,47894225,4485,4485,4485,4485,0
20250318,113600,47894225,4485,4485,4485,4485,17
20250318,113500,47817980,4485,4485,4485,4485,46
20250318,113400,47611670,4485,4485,4485,4485,37
20250318,113300,47445725,4485,4490,4490,4485,44
20250318,113200,47248205,4485,4485,4485,4485,40
20250318,113100,47068805,4485,4485,4485,4485,37
20250318,113000,46902860,4495,4470,4495,4465,112
20250318,112900,46401660,4475,4465,4475,4465,116
20250318,112800,45882995,4465,4465,4465,4465,24
20250318,112700,45775835,4465,4465,4465,4465,30
20250318,112600,45641885,4465,4465,4465,4465,54
20250318,112500,45400775,4465,4465,4465,4465,0
20250318,112400,45400775,4465,4465,4465,4465,54
20250318,112300,45159665,4465,4465,4465,4465,37
20250318,112200,44994460,4465,4460,4465,4460,9
20250318,112100,44954315,4460,4455,4460,4455,45
20250318,112000,44753765,4465,4460,4465,4460,39
20250318,111900,44579665,4455,4455,4455,4455,56
20250318,111800,44330185,4455,4455,4455,4455,45
20250318,111700,44129710,4455,4455,4455,4455,16
20250318,111600,44058430,4455,4455,4455,4455,45
20250318,111500,43857955,4460,4460,4460,4460,2
20250318,111400,43849035,4460,4460,4460,4460,37
20250318,111300,43684015,4460,4460,4460,4460,65
20250318,111200,43394115,4460,4460,4460,4460,0
20250318,111100,43394115,4460,4460,4460,4460,44
20250318,111000,43197875,4470,4465,4470,4460,185
20250318,110900,42371810,4460,4460,4460,4460,27
20250318,110800,42251390,4460,4460,4460,4460,44
20250318,110700,42055150,4460,4460,4460,4460,9
20250318,110600,42015010,4460,4460,4460,4460,38
20250318,110500,41845530,4470,4460,4470,4460,32
20250318,110400,41702795,4460,4460,4460,4460,23
20250318,110300,41600215,4465,4460,4465,4460,46
20250318,110200,41395015,4465,4460,4470,4460,40
20250318,110100,41216555,4465,4460,4465,4460,13
20250318,110000,41158545,4470,4460,4470,4460,83
20250318,105900,40787940,4465,4460,4465,4460,19
20250318,105800,40703180,4460,4460,4465,4460,57
20250318,105700,40448950,4460,4460,4460,4460,30
20250318,105600,40315150,4460,4460,4460,4460,26
20250318,105500,40199190,4460,4460,4460,4460,31
20250318,105400,40060930,4460,4460,4465,4460,54
20250318,105300,39820085,4460,4460,4460,4460,7
20250318,105200,39788865,4460,4460,4460,4460,30
20250318,105100,39655065,4470,4465,4470,4460,34
20250318,105000,39503290,4465,4465,4465,4465,30
20250318,104900,39369340,4465,4465,4465,4465,46
20250318,104800,39163950,4470,4465,4470,4465,463
20250318,104700,37094380,4470,4485,4505,4470,1478
20250318,104600,30467635,4480,4460,4485,4460,348
20250318,104500,28910995,4465,4465,4470,4460,102
20250318,104400,28455145,4465,4465,4465,4460,44
20250318,104300,28258720,4465,4465,4470,4465,100
20250318,104200,27811770,4465,4465,4465,4465,48
20250318,104100,27597450,4465,4470,4470,4465,45
20250318,104000,27396485,4470,4470,4470,4470,16
20250318,103900,27324965,4470,4470,4470,4470,46
20250318,103800,27119345,4470,4470,4470,4470,38
20250318,103700,26949485,4470,4470,4470,4470,7
20250318,103600,26918195,4475,4475,4475,4475,55
20250318,103500,26672070,4475,4475,4475,4475,0
20250318,103400,26672070,4475,4475,4475,4475,83
20250318,103300,26300645,4475,4475,4475,4475,30
20250318,103200,26166395,4475,4475,4475,4475,25
20250318,103100,26054520,4475,4475,4475,4475,38
20250318,103000,25884470,4480,4490,4490,4480,51
20250318,102900,25655885,4480,4485,4510,4475,607
20250318,102800,22928455,4475,4480,4485,4470,1040
20250318,102700,18267495,4485,4480,4510,4480,993
20250318,102600,13809160,4470,4475,4475,4470,55
20250318,102500,13563220,4475,4480,4480,4475,39
20250318,102400,13388685,4480,4480,4480,4480,8
20250318,102300,13352845,4490,4490,4490,4490,109
20250318,102200,12863435,4490,4490,4490,4480,272
20250318,102100,11642460,4485,4480,4485,4480,33
20250318,102000,11494575,4480,4480,4480,4480,9
20250318,101900,11454255,4480,4485,4485,4480,19
20250318,101800,11369120,4480,4480,4480,4480,12
20250318,101700,11315360,4480,4490,4490,4475,49
20250318,101600,11095875,4480,4470,4480,4470,41
20250318,101500,10912465,4470,4470,4470,4470,19
20250318,101400,10827535,4470,4470,4470,4470,25
20250318,101300,10715785,4475,4475,4475,4475,9
20250318,101200,10675510,4475,4475,4475,4470,108
20250318,101100,10192355,4470,4470,4470,4470,7
20250318,101000,10161065,4475,4475,4475,4470,87
20250318,100900,9771785,4470,4470,4470,4470,24
20250318,100800,9664505,4470,4470,4470,4470,19
20250318,100700,9579575,4470,4470,4470,4470,22
20250318,100600,9481235,4470,4470,4475,4470,29
20250318,100500,9351545,4475,4475,4475,4475,0
20250318,100400,9351545,4475,4475,4475,4475,36
20250318,100300,9190445,4475,4475,4475,4475,0
20250318,100200,9190445,4475,4475,4475,4475,43
20250318,100100,8998020,4475,4475,4475,4475,26
20250318,100000,8881670,4475,4475,4475,4475,23
20250318,095900,8778745,4475,4475,4475,4475,43
20250318,095800,8586320,4475,4475,4475,4475,28
20250318,095700,8461020,4475,4480,4480,4475,30
20250318,095600,8326710,4480,4480,4480,4480,29
20250318,095500,8196790,4480,4480,4485,4480,186
20250318,095400,7363150,4475,4475,4475,4475,43
20250318,095300,7170725,4475,4475,4475,4475,28
20250318,095200,7045425,4480,4480,4480,4480,15
20250318,095100,6978225,4480,4480,4480,4480,38
20250318,095000,6807985,4480,4480,4480,4480,44
20250318,094900,6610865,4480,4480,4480,4480,28
20250318,094800,6485425,4480,4480,4480,4480,29
20250318,094700,6355505,4480,4485,4485,4480,20
20250318,094600,6265875,4485,4485,4485,4485,28
20250318,094500,6140295,4485,4490,4490,4485,182
20250318,094400,5323500,4490,4490,4490,4490,14
20250318,094300,5260640,4490,4490,4490,4490,29
20250318,094200,5130430,4490,4490,4490,4490,64
20250318,094100,4843070,4490,4490,4490,4490,0
20250318,094000,4843070,4490,4490,4490,4490,43
20250318,093900,4650000,4500,4500,4500,4500,362
20250318,093800,3021000,4500,4500,4500,4500,19
20250318,093700,2935500,4500,4500,4500,4500,24
20250318,093600,2827500,4500,4500,4500,4500,9
20250318,093500,2787000,4500,4500,4500,4500,25
20250318,093400,2674500,4500,4500,4500,4500,74
20250318,093300,2341500,4500,4500,4500,4500,0
20250318,093200,2341500,4500,4500,4500,4500,38
20250318,093100,2170500,4500,4500,4500,4500,0
20250318,093000,2170500,4500,4500,4500,4500,43
20250318,092900,1977000,4500,4495,4505,4495,154
20250318,092800,1283890,4495,4495,4495,4495,0
20250318,092700,1283890,4495,4495,4495,4495,31
20250318,092600,1144545,4495,4495,4495,4495,11
20250318,092500,1095100,4495,4495,4495,4495,25
20250318,092400,982725,4495,4495,4495,4495,1
20250318,092300,978230,4495,4495,4495,4495,0
20250318,092200,978230,4495,4495,4495,4495,1
20250318,092100,973735,4500,4500,4500,4500,6
20250318,092000,946735,4500,4500,4500,4500,0
20250318,091900,946735,4500,4500,4500,4500,1
20250318,091800,942235,4500,4500,4500,4500,3
20250318,091700,928735,4505,4505,4505,4505,0
20250318,091600,928735,4505,4525,4525,4505,12
20250318,091500,874655,4525,4525,4525,4525,65
20250318,091400,580530,4490,4490,4490,4490,0
20250318,091300,580530,4490,4490,4490,4490,0
20250318,091200,580530,4490,4490,4490,4490,0
20250318,091100,580530,4490,4490,4490,4490,0
20250318,091000,580530,4490,4490,4490,4490,0
20250318,090900,580530,4490,4490,4490,4490,0
20250318,090800,580530,4490,4490,4490,4490,0
20250318,090700,580530,4490,4490,4490,4490,0
20250318,090600,580530,4490,4490,4490,4490,0
20250318,090500,580530,4490,4490,4490,4490,1
20250318,090400,576040,4490,4490,4490,4490,0
20250318,090300,576040,4490,4490,4490,4490,3
20250318,090200,562570,4490,4490,4490,4490,10
20250318,090100,517670,4490,4490,4490,4490,0
20250318,090000,517670,4490,4490,4530,4490,115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184600 139816362 4485 4485 4485 4485 211
3 20250318 184500 139816362 4485 4485 4485 4485 0
4 20250318 184400 139816362 4485 4485 4485 4485 0
5 20250318 184300 139816362 4485 4485 4485 4485 0
6 20250318 184200 139816362 4485 4485 4485 4485 0
7 20250318 184100 139816362 4485 4485 4485 4485 0
8 20250318 184000 139816362 4485 4485 4485 4485 0
9 20250318 183900 139816362 4485 4485 4485 4485 0
10 20250318 183800 139816362 4485 4485 4485 4485 0
11 20250318 183700 139816362 4485 4485 4485 4485 0
12 20250318 183600 139816362 4485 4485 4485 4485 0
13 20250318 183500 139816362 4485 4485 4485 4485 0
14 20250318 183400 139816362 4485 4485 4485 4485 0
15 20250318 183300 139816362 4485 4485 4485 4485 0
16 20250318 183200 139816362 4485 4485 4485 4485 0
17 20250318 183100 139816362 4485 4485 4485 4485 0
18 20250318 183000 139816362 4485 4485 4485 4485 0
19 20250318 182900 139816362 4485 4485 4485 4485 0
20 20250318 182800 139816362 4485 4485 4485 4485 0
21 20250318 182700 139816362 4485 4485 4485 4485 0
22 20250318 182600 139816362 4485 4485 4485 4485 0
23 20250318 182500 139816362 4485 4485 4485 4485 0
24 20250318 182400 139816362 4485 4485 4485 4485 0
25 20250318 182300 139816362 4485 4485 4485 4485 0
26 20250318 182200 139816362 4485 4485 4485 4485 0
27 20250318 182100 139816362 4485 4485 4485 4485 0
28 20250318 182000 139816362 4485 4485 4485 4485 0
29 20250318 181900 139816362 4485 4485 4485 4485 0
30 20250318 181800 139816362 4485 4485 4485 4485 0
31 20250318 181700 139816362 4485 4485 4485 4485 0
32 20250318 181600 139816362 4485 4485 4485 4485 211
33 20250318 181500 139816362 4485 4485 4485 4485 0
34 20250318 181400 139816362 4485 4485 4485 4485 0
35 20250318 181300 139816362 4485 4485 4485 4485 0
36 20250318 181200 139816362 4485 4485 4485 4485 0
37 20250318 181100 139816362 4485 4485 4485 4485 0
38 20250318 181000 139816362 4485 4485 4485 4485 0
39 20250318 180900 139816362 4485 4485 4485 4485 0
40 20250318 180800 139816362 4485 4485 4485 4485 0
41 20250318 180700 139816362 4485 4485 4485 4485 0
42 20250318 180600 139816362 4485 4485 4485 4485 0
43 20250318 180500 139816362 4485 4485 4485 4485 0
44 20250318 180400 139816362 4485 4485 4485 4485 0
45 20250318 180300 139816362 4485 4485 4485 4485 0
46 20250318 180200 139816362 4485 4485 4485 4485 0
47 20250318 180100 139816362 4485 4485 4485 4485 0
48 20250318 180000 139816362 4485 4485 4485 4485 0
49 20250318 175900 139816362 4485 4485 4485 4485 0
50 20250318 175800 139816362 4485 4485 4485 4485 0
51 20250318 175700 139816362 4485 4485 4485 4485 0
52 20250318 175600 139816362 4485 4485 4485 4485 0
53 20250318 175500 139816362 4485 4485 4485 4485 0
54 20250318 175400 139816362 4485 4485 4485 4485 0
55 20250318 175300 139816362 4485 4485 4485 4485 0
56 20250318 175200 139816362 4485 4485 4485 4485 0
57 20250318 175100 139816362 4485 4485 4485 4485 0
58 20250318 175000 139816362 4485 4485 4485 4485 0
59 20250318 174900 139816362 4485 4485 4485 4485 0
60 20250318 174800 139816362 4485 4485 4485 4485 0
61 20250318 174700 139816362 4485 4485 4485 4485 0
62 20250318 174600 139816362 4485 4485 4485 4485 211
63 20250318 174500 139816362 4485 4485 4485 4485 0
64 20250318 174400 139816362 4485 4485 4485 4485 0
65 20250318 174300 139816362 4485 4485 4485 4485 0
66 20250318 174200 139816362 4485 4485 4485 4485 0
67 20250318 174100 139816362 4485 4485 4485 4485 0
68 20250318 174000 139816362 4485 4485 4485 4485 0
69 20250318 173900 139816362 4485 4485 4485 4485 0
70 20250318 173800 139816362 4485 4485 4485 4485 0
71 20250318 173700 139816362 4485 4485 4485 4485 0
72 20250318 173600 139816362 4485 4485 4485 4485 0
73 20250318 173500 139816362 4485 4485 4485 4485 0
74 20250318 173400 139816362 4485 4485 4485 4485 0
75 20250318 173300 139816362 4485 4485 4485 4485 0
76 20250318 173200 139816362 4485 4485 4485 4485 0
77 20250318 173100 139816362 4485 4485 4485 4485 0
78 20250318 173000 139816362 4485 4485 4485 4485 0
79 20250318 172900 139816362 4485 4485 4485 4485 0
80 20250318 172800 139816362 4485 4485 4485 4485 0
81 20250318 172700 139816362 4485 4485 4485 4485 0
82 20250318 172600 139816362 4485 4485 4485 4485 0
83 20250318 172500 139816362 4485 4485 4485 4485 0
84 20250318 172400 139816362 4485 4485 4485 4485 0
85 20250318 172300 139816362 4485 4485 4485 4485 0
86 20250318 172200 139816362 4485 4485 4485 4485 0
87 20250318 172100 139816362 4485 4485 4485 4485 0
88 20250318 172000 139816362 4485 4485 4485 4485 0
89 20250318 171900 139816362 4485 4485 4485 4485 0
90 20250318 171800 139816362 4485 4485 4485 4485 0
91 20250318 171700 139816362 4485 4485 4485 4485 0
92 20250318 171600 139816362 4485 4485 4485 4485 211
93 20250318 171500 139816362 4485 4485 4485 4485 0
94 20250318 171400 139816362 4485 4485 4485 4485 0
95 20250318 171300 139816362 4485 4485 4485 4485 0
96 20250318 171200 139816362 4485 4485 4485 4485 0
97 20250318 171100 139816362 4485 4485 4485 4485 0
98 20250318 171000 139816362 4485 4485 4485 4485 0
99 20250318 170900 139816362 4485 4485 4485 4485 0
100 20250318 170800 139816362 4485 4485 4485 4485 0
101 20250318 170700 139816362 4485 4485 4485 4485 0
102 20250318 170600 139816362 4485 4485 4485 4485 0
103 20250318 170500 139816362 4485 4485 4485 4485 0
104 20250318 170400 139816362 4485 4485 4485 4485 0
105 20250318 170300 139816362 4485 4485 4485 4485 0
106 20250318 170200 139816362 4485 4485 4485 4485 0
107 20250318 170100 139816362 4485 4485 4485 4485 0
108 20250318 170000 139816362 4485 4485 4485 4485 0
109 20250318 165900 139816362 4485 4485 4485 4485 0
110 20250318 165800 139816362 4485 4485 4485 4485 0
111 20250318 165700 139816362 4485 4485 4485 4485 0
112 20250318 165600 139816362 4485 4485 4485 4485 0
113 20250318 165500 139816362 4485 4485 4485 4485 0
114 20250318 165400 139816362 4485 4485 4485 4485 0
115 20250318 165300 139816362 4485 4485 4485 4485 0
116 20250318 165200 139816362 4485 4485 4485 4485 0
117 20250318 165100 139816362 4485 4485 4485 4485 0
118 20250318 165000 139816362 4485 4485 4485 4485 0
119 20250318 164900 139816362 4485 4485 4485 4485 0
120 20250318 164800 139816362 4485 4485 4485 4485 0
121 20250318 164700 139816362 4485 4485 4485 4485 0
122 20250318 164600 139816362 4485 4485 4485 4485 211
123 20250318 164500 139816362 4485 4485 4485 4485 0
124 20250318 164400 139816362 4485 4485 4485 4485 0
125 20250318 164300 139816362 4485 4485 4485 4485 0
126 20250318 164200 139816362 4485 4485 4485 4485 0
127 20250318 164100 139816362 4485 4485 4485 4485 0
128 20250318 164000 139816362 4485 4485 4485 4485 0
129 20250318 163900 139816362 4485 4485 4485 4485 0
130 20250318 163800 139816362 4485 4485 4485 4485 0
131 20250318 163700 139816362 4485 4485 4485 4485 0
132 20250318 163600 139816362 4485 4485 4485 4485 0
133 20250318 163500 139816362 4485 4485 4485 4485 0
134 20250318 163400 139816362 4485 4485 4485 4485 0
135 20250318 163300 139816362 4485 4485 4485 4485 0
136 20250318 163200 139816362 4485 4485 4485 4485 0
137 20250318 163100 139816362 4485 4485 4485 4485 0
138 20250318 163000 139816362 4485 4485 4485 4485 0
139 20250318 162900 139816362 4485 4485 4485 4485 0
140 20250318 162800 139816362 4485 4485 4485 4485 0
141 20250318 162700 139816362 4485 4485 4485 4485 0
142 20250318 162600 139816362 4485 4485 4485 4485 0
143 20250318 162500 139816362 4485 4485 4485 4485 0
144 20250318 162400 139816362 4485 4485 4485 4485 0
145 20250318 162300 139816362 4485 4485 4485 4485 0
146 20250318 162200 139816362 4485 4485 4485 4485 0
147 20250318 162100 139816362 4485 4485 4485 4485 0
148 20250318 162000 139816362 4485 4485 4485 4485 0
149 20250318 161900 139816362 4485 4485 4485 4485 0
150 20250318 161800 139816362 4485 4485 4485 4485 0
151 20250318 161700 139816362 4485 4485 4485 4485 0
152 20250318 161600 139816362 4485 4485 4485 4485 211
153 20250318 161500 139816362 4485 4485 4485 4485 0
154 20250318 161400 139816362 4485 4485 4485 4485 0
155 20250318 161300 139816362 4485 4485 4485 4485 0
156 20250318 161200 139816362 4485 4485 4485 4485 0
157 20250318 161100 139816362 4485 4485 4485 4485 0
158 20250318 161000 139816362 4485 4485 4485 4485 0
159 20250318 160900 139816362 4485 4485 4485 4485 0
160 20250318 160800 139816362 4485 4485 4485 4485 0
161 20250318 160700 139816362 4485 4485 4485 4485 0
162 20250318 160600 139816362 4485 4485 4485 4485 0
163 20250318 160500 139816362 4485 4485 4485 4485 0
164 20250318 160400 139816362 4485 4485 4485 4485 0
165 20250318 160300 139816362 4485 4485 4485 4485 0
166 20250318 160200 139816362 4485 4485 4485 4485 0
167 20250318 160100 139816362 4485 4485 4485 4485 0
168 20250318 160000 139816362 4485 4485 4485 4485 0
169 20250318 155900 139816362 4485 4485 4485 4485 0
170 20250318 155800 139816362 4485 4485 4485 4485 0
171 20250318 155700 139816362 4485 4485 4485 4485 0
172 20250318 155600 139816362 4485 4485 4485 4485 0
173 20250318 155500 139816362 4485 4485 4485 4485 0
174 20250318 155400 139816362 4485 4485 4485 4485 0
175 20250318 155300 139816362 4485 4485 4485 4485 0
176 20250318 155200 139816362 4485 4485 4485 4485 0
177 20250318 155100 139816362 4485 4485 4485 4485 0
178 20250318 155000 139816362 4485 4485 4485 4485 0
179 20250318 154900 139816362 4485 4485 4485 4485 0
180 20250318 154800 139816362 4485 4485 4485 4485 0
181 20250318 154700 139816362 4485 4485 4485 4485 0
182 20250318 154600 139816362 4485 4485 4485 4485 211
183 20250318 154500 139816362 4485 4485 4485 4485 0
184 20250318 154400 139816362 4485 4485 4485 4485 0
185 20250318 154300 139816362 4485 4485 4485 4485 0
186 20250318 154200 139816362 4485 4485 4485 4485 0
187 20250318 154100 139816362 4485 4485 4485 4485 0
188 20250318 154000 139816362 4485 4485 4485 4485 0
189 20250318 153900 139816362 4485 4485 4485 4485 0
190 20250318 153800 139816362 4485 4485 4485 4485 0
191 20250318 153700 139816362 4485 4485 4485 4485 0
192 20250318 153600 139816362 4485 4485 4485 4485 0
193 20250318 153500 139816362 4485 4485 4485 4485 0
194 20250318 153400 139816362 4485 4485 4485 4485 0
195 20250318 153300 139816362 4485 4485 4485 4485 0
196 20250318 153200 139816362 4485 4485 4485 4485 0
197 20250318 153100 139816362 4485 4485 4485 4485 0
198 20250318 153000 139816362 4485 4485 4485 4485 211
199 20250318 152900 138870027 4515 4515 4515 4515 0
200 20250318 152800 138870027 4515 4515 4515 4515 0
201 20250318 152700 138870027 4515 4515 4515 4515 0
202 20250318 152600 138870027 4515 4515 4515 4515 0
203 20250318 152500 138870027 4515 4515 4515 4515 0
204 20250318 152400 138870027 4515 4515 4515 4515 0
205 20250318 152300 138870027 4515 4515 4515 4515 0
206 20250318 152200 138870027 4515 4515 4515 4515 0
207 20250318 152100 138870027 4515 4515 4515 4515 0
208 20250318 152000 138870027 4515 4515 4515 4515 0
209 20250318 151900 138870027 4515 4515 4515 4515 0
210 20250318 151800 138870027 4515 4515 4515 4515 0
211 20250318 151700 138870027 4515 4515 4515 4515 0
212 20250318 151600 138870027 4515 4515 4515 4515 0
213 20250318 151500 138870027 4515 4515 4515 4515 0
214 20250318 151400 138870027 4515 4515 4515 4515 0
215 20250318 151300 138870027 4515 4515 4515 4515 0
216 20250318 151200 138870027 4515 4515 4515 4515 0
217 20250318 151100 138870027 4515 4515 4515 4515 0
218 20250318 151000 138870027 4515 4515 4515 4515 24
219 20250318 150900 138761667 4515 4515 4515 4515 0
220 20250318 150800 138761667 4515 4515 4515 4515 0
221 20250318 150700 138761667 4515 4515 4515 4515 1
222 20250318 150600 138757152 4515 4515 4515 4515 0
223 20250318 150500 138757152 4515 4515 4515 4515 0
224 20250318 150400 138757152 4515 4515 4515 4515 0
225 20250318 150300 138757152 4515 4515 4515 4515 0
226 20250318 150200 138757152 4515 4515 4515 4515 0
227 20250318 150100 138757152 4515 4515 4515 4515 0
228 20250318 150000 138757152 4515 4505 4515 4500 19
229 20250318 145900 138671622 4515 4502 4515 4502 10
230 20250318 145800 138626565 4500 4500 4500 4500 25
231 20250318 145700 138514065 4500 4500 4500 4500 0
232 20250318 145600 138514065 4500 4500 4500 4500 15
233 20250318 145500 138446565 4500 4500 4500 4500 21
234 20250318 145400 138352065 4500 4500 4500 4500 8
235 20250318 145300 138316065 4515 4515 4515 4515 724
236 20250318 145200 135047205 4515 4515 4515 4515 0
237 20250318 145100 135047205 4515 4515 4515 4515 25
238 20250318 145000 134934330 4520 4515 4520 4515 701
239 20250318 144900 131769310 4515 4515 4515 4515 525
240 20250318 144800 129398935 4515 4515 4515 4515 15
241 20250318 144700 129331210 4515 4515 4515 4515 11
242 20250318 144600 129281545 4515 4515 4515 4515 17
243 20250318 144500 129204790 4515 4515 4515 4515 10
244 20250318 144400 129159640 4515 4515 4515 4515 16
245 20250318 144300 129087400 4515 4515 4515 4515 515
246 20250318 144200 126762175 4515 4515 4515 4515 510
247 20250318 144100 124459525 4515 4515 4515 4515 16
248 20250318 144000 124387285 4515 4517 4517 4515 11
249 20250318 143900 124337618 4515 4515 4515 4515 16
250 20250318 143800 124265378 4515 4515 4515 4515 24
251 20250318 143700 124157018 4515 4515 4515 4515 0
252 20250318 143600 124157018 4515 4515 4515 4515 24
253 20250318 143500 124048658 4515 4515 4515 4515 0
254 20250318 143400 124048658 4515 4515 4515 4515 33
255 20250318 143300 123899663 4515 4515 4515 4515 67
256 20250318 143200 123597158 4515 4515 4515 4515 11
257 20250318 143100 123547493 4515 4515 4515 4515 15
258 20250318 143000 123479768 4520 4520 4520 4520 1
259 20250318 142900 123475248 4515 4515 4515 4515 25
260 20250318 142800 123362373 4515 4515 4515 4515 8
261 20250318 142700 123326253 4515 4515 4520 4515 100
262 20250318 142600 122874398 4510 4510 4510 4510 8
263 20250318 142500 122838318 4515 4510 4515 4510 15
264 20250318 142400 122770628 4505 4505 4505 4505 14
265 20250318 142300 122707558 4505 4505 4505 4505 30
266 20250318 142200 122572408 4505 4505 4505 4505 9
267 20250318 142100 122531863 4505 4505 4505 4505 7
268 20250318 142000 122500328 4510 4510 4510 4510 9
269 20250318 141900 122459738 4505 4505 4505 4505 26
270 20250318 141800 122342608 4510 4505 4510 4505 16
271 20250318 141700 122270488 4510 4510 4510 4510 0
272 20250318 141600 122270488 4510 4510 4510 4510 16
273 20250318 141500 122198328 4510 4510 4510 4510 0
274 20250318 141400 122198328 4510 4507 4510 4505 27
275 20250318 141300 122076616 4510 4510 4510 4510 0
276 20250318 141200 122076616 4510 4505 4510 4505 36
277 20250318 141100 121914301 4510 4510 4510 4510 16
278 20250318 141000 121842141 4515 4510 4515 4510 11
279 20250318 140900 121792521 4505 4510 4510 4505 25
280 20250318 140800 121679851 4505 4505 4505 4505 10
281 20250318 140700 121634801 4505 4505 4505 4505 14
282 20250318 140600 121571731 4505 4505 4505 4505 19
283 20250318 140500 121486136 4510 4510 4510 4510 0
284 20250318 140400 121486136 4510 4505 4510 4505 26
285 20250318 140300 121368956 4510 4510 4510 4510 0
286 20250318 140200 121368956 4510 4510 4510 4510 15
287 20250318 140100 121301306 4510 4510 4510 4510 16
288 20250318 140000 121229146 4520 4510 4520 4510 39
289 20250318 135900 121052946 4505 4505 4505 4505 28
290 20250318 135800 120926806 4505 4505 4505 4505 0
291 20250318 135700 120926806 4505 4505 4505 4505 33
292 20250318 135600 120778141 4505 4505 4505 4505 8
293 20250318 135500 120742101 4510 4507 4510 4507 8
294 20250318 135400 120706024 4505 4505 4505 4505 17
295 20250318 135300 120629439 4505 4505 4505 4505 18
296 20250318 135200 120548349 4505 4505 4505 4505 16
297 20250318 135100 120476269 4505 4505 4505 4505 8
298 20250318 135000 120440229 4520 4520 4520 4520 40
299 20250318 134900 120259429 4510 4505 4510 4505 22
300 20250318 134800 120160284 4505 4505 4505 4505 10
301 20250318 134700 120115234 4505 4505 4505 4505 16
302 20250318 134600 120043154 4505 4505 4505 4505 27
303 20250318 134500 119921519 4505 4505 4505 4505 9
304 20250318 134400 119880974 4505 4505 4505 4505 23
305 20250318 134300 119777359 4505 4505 4505 4505 0
306 20250318 134200 119777359 4505 4505 4505 4505 26
307 20250318 134100 119660229 4520 4520 4520 4520 0
308 20250318 134000 119660229 4520 4510 4520 4510 40
309 20250318 133900 119479554 4505 4505 4505 4505 16
310 20250318 133800 119407474 4505 4505 4505 4505 11
311 20250318 133700 119357919 4505 4505 4505 4505 16
312 20250318 133600 119285839 4505 4505 4505 4505 12
313 20250318 133500 119231779 4505 4505 4505 4505 21
314 20250318 133400 119137174 4505 4505 4505 4505 14
315 20250318 133300 119074104 4505 4505 4505 4505 10
316 20250318 133200 119029054 4505 4505 4505 4505 16
317 20250318 133100 118956974 4510 4505 4510 4505 13
318 20250318 133000 118898392 4520 4510 4520 4510 71
319 20250318 132900 118577522 4505 4505 4505 4505 27
320 20250318 132800 118455887 4510 4510 4510 4510 2
321 20250318 132700 118446867 4505 4505 4505 4505 23
322 20250318 132600 118343252 4505 4505 4505 4505 0
323 20250318 132500 118343252 4505 4505 4505 4505 24
324 20250318 132400 118235132 4505 4505 4505 4505 15
325 20250318 132300 118167557 4505 4505 4505 4505 10
326 20250318 132200 118122507 4505 4505 4505 4505 18
327 20250318 132100 118041417 4505 4505 4505 4505 0
328 20250318 132000 118041417 4505 4510 4520 4505 55
329 20250318 131900 117793092 4505 4505 4505 4505 17
330 20250318 131800 117716507 4505 4505 4505 4505 8
331 20250318 131700 117680467 4505 4505 4505 4505 15
332 20250318 131600 117612892 4505 4505 4505 4505 10
333 20250318 131500 117567842 4505 4505 4505 4505 23
334 20250318 131400 117464227 4505 4505 4505 4505 25
335 20250318 131300 117351602 4505 4505 4505 4505 0
336 20250318 131200 117351602 4505 4505 4505 4505 26
337 20250318 131100 117234472 4520 4520 4520 4520 0
338 20250318 131000 117234472 4520 4505 4520 4505 48
339 20250318 130900 117017835 4500 4500 4500 4500 0
340 20250318 130800 117017835 4500 4505 4505 4500 518
341 20250318 130700 114686745 4500 4500 4500 4500 23
342 20250318 130600 114583245 4500 4500 4500 4500 0
343 20250318 130500 114583245 4500 4500 4500 4500 26
344 20250318 130400 114466245 4505 4500 4505 4500 15
345 20250318 130300 114398710 4520 4500 4520 4500 255
346 20250318 130200 113246655 4515 4515 4515 4515 0
347 20250318 130100 113246655 4515 4515 4515 4515 0
348 20250318 130000 113246655 4515 4495 4515 4495 83
349 20250318 125900 112873165 4495 4495 4495 4495 26
350 20250318 125800 112756295 4495 4495 4495 4495 39
351 20250318 125700 112580990 4495 4495 4495 4495 30
352 20250318 125600 112446140 4510 4510 4510 4510 0
353 20250318 125500 112446140 4510 4520 4520 4510 8823
354 20250318 125400 72566280 4520 4520 4520 4520 46
355 20250318 125300 72358360 4520 4520 4520 4520 7
356 20250318 125200 72326720 4520 4520 4520 4520 457
357 20250318 125100 70261080 4520 4520 4520 4520 30
358 20250318 125000 70125480 4520 4525 4530 4520 55
359 20250318 124900 69876525 4520 4520 4520 4520 30
360 20250318 124800 69740925 4520 4520 4520 4520 57
361 20250318 124700 69483285 4520 4520 4520 4520 8
362 20250318 124600 69447125 4520 4520 4520 4520 1063
363 20250318 124500 64642365 4520 4520 4520 4520 46
364 20250318 124400 64434445 4520 4520 4520 4520 10
365 20250318 124300 64389245 4520 4520 4520 4520 45
366 20250318 124200 64185845 4520 4525 4525 4520 32
367 20250318 124100 64041175 4525 4525 4525 4525 50
368 20250318 124000 63814925 4520 4515 4520 4515 84
369 20250318 123900 63435440 4510 4510 4510 4510 39
370 20250318 123800 63259550 4510 4510 4510 4510 16
371 20250318 123700 63187390 4510 4510 4510 4510 54
372 20250318 123600 62943850 4510 4510 4510 4510 30
373 20250318 123500 62808550 4510 4510 4510 4510 23
374 20250318 123400 62704820 4510 4510 4510 4510 30
375 20250318 123300 62569520 4510 4510 4515 4510 85
376 20250318 123200 62186025 4510 4510 4510 4510 17
377 20250318 123100 62109355 4510 4510 4510 4510 38
378 20250318 123000 61937975 4510 4510 4515 4510 83
379 20250318 122900 61563450 4510 4510 4510 4510 8
380 20250318 122800 61527370 4510 4510 4510 4510 47
381 20250318 122700 61315400 4510 4510 4510 4510 46
382 20250318 122600 61107940 4510 4510 4510 4510 10
383 20250318 122500 61062840 4510 4510 4510 4510 46
384 20250318 122400 60855380 4510 4510 4510 4510 39
385 20250318 122300 60679490 4510 4510 4510 4510 15
386 20250318 122200 60611840 4510 4510 4515 4510 59
387 20250318 122100 60345740 4510 4510 4510 4510 30
388 20250318 122000 60210440 4530 4520 4530 4520 56
389 20250318 121900 59957010 4510 4510 4510 4510 30
390 20250318 121800 59821710 4530 4510 4530 4510 61
391 20250318 121700 59546295 4510 4510 4510 4510 7
392 20250318 121600 59514725 4510 4515 4515 4510 39
393 20250318 121500 59338790 4515 4510 4515 4510 46
394 20250318 121400 59131250 4515 4515 4515 4515 0
395 20250318 121300 59131250 4515 4505 4515 4505 471
396 20250318 121200 57005240 4505 4505 4505 4505 30
397 20250318 121100 56870090 4510 4510 4510 4510 19
398 20250318 121000 56784400 4505 4495 4515 4495 493
399 20250318 120900 54562140 4490 4490 4490 4490 40
400 20250318 120800 54382540 4490 4490 4490 4490 16
401 20250318 120700 54310700 4490 4490 4490 4490 39
402 20250318 120600 54135590 4490 4490 4490 4490 37
403 20250318 120500 53969460 4495 4490 4495 4490 444
404 20250318 120400 51973815 4490 4490 4490 4490 30
405 20250318 120300 51839115 4490 4490 4490 4490 54
406 20250318 120200 51596655 4490 4490 4490 4490 0
407 20250318 120100 51596655 4490 4495 4495 4490 48
408 20250318 120000 51381090 4500 4490 4500 4490 105
409 20250318 115900 50909260 4490 4490 4490 4490 0
410 20250318 115800 50909260 4490 4490 4490 4490 55
411 20250318 115700 50662310 4485 4485 4485 4485 30
412 20250318 115600 50527760 4485 4485 4485 4485 31
413 20250318 115500 50388725 4485 4485 4485 4485 47
414 20250318 115400 50177930 4485 4485 4485 4485 39
415 20250318 115300 50003015 4485 4485 4485 4485 14
416 20250318 115200 49940225 4485 4490 4490 4485 40
417 20250318 115100 49760820 4490 4485 4490 4485 38
418 20250318 115000 49590350 4495 4490 4495 4485 55
419 20250318 114900 49343285 4485 4485 4485 4485 30
420 20250318 114800 49208735 4490 4490 4490 4490 25
421 20250318 114700 49096485 4490 4490 4490 4490 0
422 20250318 114600 49096485 4490 4490 4495 4490 39
423 20250318 114500 48921290 4485 4485 4485 4485 26
424 20250318 114400 48804680 4485 4485 4485 4485 203
425 20250318 114300 47894225 4485 4485 4485 4485 0
426 20250318 114200 47894225 4485 4485 4485 4485 0
427 20250318 114100 47894225 4485 4485 4485 4485 0
428 20250318 114000 47894225 4485 4485 4485 4485 0
429 20250318 113900 47894225 4485 4485 4485 4485 0
430 20250318 113800 47894225 4485 4485 4485 4485 0
431 20250318 113700 47894225 4485 4485 4485 4485 0
432 20250318 113600 47894225 4485 4485 4485 4485 17
433 20250318 113500 47817980 4485 4485 4485 4485 46
434 20250318 113400 47611670 4485 4485 4485 4485 37
435 20250318 113300 47445725 4485 4490 4490 4485 44
436 20250318 113200 47248205 4485 4485 4485 4485 40
437 20250318 113100 47068805 4485 4485 4485 4485 37
438 20250318 113000 46902860 4495 4470 4495 4465 112
439 20250318 112900 46401660 4475 4465 4475 4465 116
440 20250318 112800 45882995 4465 4465 4465 4465 24
441 20250318 112700 45775835 4465 4465 4465 4465 30
442 20250318 112600 45641885 4465 4465 4465 4465 54
443 20250318 112500 45400775 4465 4465 4465 4465 0
444 20250318 112400 45400775 4465 4465 4465 4465 54
445 20250318 112300 45159665 4465 4465 4465 4465 37
446 20250318 112200 44994460 4465 4460 4465 4460 9
447 20250318 112100 44954315 4460 4455 4460 4455 45
448 20250318 112000 44753765 4465 4460 4465 4460 39
449 20250318 111900 44579665 4455 4455 4455 4455 56
450 20250318 111800 44330185 4455 4455 4455 4455 45
451 20250318 111700 44129710 4455 4455 4455 4455 16
452 20250318 111600 44058430 4455 4455 4455 4455 45
453 20250318 111500 43857955 4460 4460 4460 4460 2
454 20250318 111400 43849035 4460 4460 4460 4460 37
455 20250318 111300 43684015 4460 4460 4460 4460 65
456 20250318 111200 43394115 4460 4460 4460 4460 0
457 20250318 111100 43394115 4460 4460 4460 4460 44
458 20250318 111000 43197875 4470 4465 4470 4460 185
459 20250318 110900 42371810 4460 4460 4460 4460 27
460 20250318 110800 42251390 4460 4460 4460 4460 44
461 20250318 110700 42055150 4460 4460 4460 4460 9
462 20250318 110600 42015010 4460 4460 4460 4460 38
463 20250318 110500 41845530 4470 4460 4470 4460 32
464 20250318 110400 41702795 4460 4460 4460 4460 23
465 20250318 110300 41600215 4465 4460 4465 4460 46
466 20250318 110200 41395015 4465 4460 4470 4460 40
467 20250318 110100 41216555 4465 4460 4465 4460 13
468 20250318 110000 41158545 4470 4460 4470 4460 83
469 20250318 105900 40787940 4465 4460 4465 4460 19
470 20250318 105800 40703180 4460 4460 4465 4460 57
471 20250318 105700 40448950 4460 4460 4460 4460 30
472 20250318 105600 40315150 4460 4460 4460 4460 26
473 20250318 105500 40199190 4460 4460 4460 4460 31
474 20250318 105400 40060930 4460 4460 4465 4460 54
475 20250318 105300 39820085 4460 4460 4460 4460 7
476 20250318 105200 39788865 4460 4460 4460 4460 30
477 20250318 105100 39655065 4470 4465 4470 4460 34
478 20250318 105000 39503290 4465 4465 4465 4465 30
479 20250318 104900 39369340 4465 4465 4465 4465 46
480 20250318 104800 39163950 4470 4465 4470 4465 463
481 20250318 104700 37094380 4470 4485 4505 4470 1478
482 20250318 104600 30467635 4480 4460 4485 4460 348
483 20250318 104500 28910995 4465 4465 4470 4460 102
484 20250318 104400 28455145 4465 4465 4465 4460 44
485 20250318 104300 28258720 4465 4465 4470 4465 100
486 20250318 104200 27811770 4465 4465 4465 4465 48
487 20250318 104100 27597450 4465 4470 4470 4465 45
488 20250318 104000 27396485 4470 4470 4470 4470 16
489 20250318 103900 27324965 4470 4470 4470 4470 46
490 20250318 103800 27119345 4470 4470 4470 4470 38
491 20250318 103700 26949485 4470 4470 4470 4470 7
492 20250318 103600 26918195 4475 4475 4475 4475 55
493 20250318 103500 26672070 4475 4475 4475 4475 0
494 20250318 103400 26672070 4475 4475 4475 4475 83
495 20250318 103300 26300645 4475 4475 4475 4475 30
496 20250318 103200 26166395 4475 4475 4475 4475 25
497 20250318 103100 26054520 4475 4475 4475 4475 38
498 20250318 103000 25884470 4480 4490 4490 4480 51
499 20250318 102900 25655885 4480 4485 4510 4475 607
500 20250318 102800 22928455 4475 4480 4485 4470 1040
501 20250318 102700 18267495 4485 4480 4510 4480 993
502 20250318 102600 13809160 4470 4475 4475 4470 55
503 20250318 102500 13563220 4475 4480 4480 4475 39
504 20250318 102400 13388685 4480 4480 4480 4480 8
505 20250318 102300 13352845 4490 4490 4490 4490 109
506 20250318 102200 12863435 4490 4490 4490 4480 272
507 20250318 102100 11642460 4485 4480 4485 4480 33
508 20250318 102000 11494575 4480 4480 4480 4480 9
509 20250318 101900 11454255 4480 4485 4485 4480 19
510 20250318 101800 11369120 4480 4480 4480 4480 12
511 20250318 101700 11315360 4480 4490 4490 4475 49
512 20250318 101600 11095875 4480 4470 4480 4470 41
513 20250318 101500 10912465 4470 4470 4470 4470 19
514 20250318 101400 10827535 4470 4470 4470 4470 25
515 20250318 101300 10715785 4475 4475 4475 4475 9
516 20250318 101200 10675510 4475 4475 4475 4470 108
517 20250318 101100 10192355 4470 4470 4470 4470 7
518 20250318 101000 10161065 4475 4475 4475 4470 87
519 20250318 100900 9771785 4470 4470 4470 4470 24
520 20250318 100800 9664505 4470 4470 4470 4470 19
521 20250318 100700 9579575 4470 4470 4470 4470 22
522 20250318 100600 9481235 4470 4470 4475 4470 29
523 20250318 100500 9351545 4475 4475 4475 4475 0
524 20250318 100400 9351545 4475 4475 4475 4475 36
525 20250318 100300 9190445 4475 4475 4475 4475 0
526 20250318 100200 9190445 4475 4475 4475 4475 43
527 20250318 100100 8998020 4475 4475 4475 4475 26
528 20250318 100000 8881670 4475 4475 4475 4475 23
529 20250318 095900 8778745 4475 4475 4475 4475 43
530 20250318 095800 8586320 4475 4475 4475 4475 28
531 20250318 095700 8461020 4475 4480 4480 4475 30
532 20250318 095600 8326710 4480 4480 4480 4480 29
533 20250318 095500 8196790 4480 4480 4485 4480 186
534 20250318 095400 7363150 4475 4475 4475 4475 43
535 20250318 095300 7170725 4475 4475 4475 4475 28
536 20250318 095200 7045425 4480 4480 4480 4480 15
537 20250318 095100 6978225 4480 4480 4480 4480 38
538 20250318 095000 6807985 4480 4480 4480 4480 44
539 20250318 094900 6610865 4480 4480 4480 4480 28
540 20250318 094800 6485425 4480 4480 4480 4480 29
541 20250318 094700 6355505 4480 4485 4485 4480 20
542 20250318 094600 6265875 4485 4485 4485 4485 28
543 20250318 094500 6140295 4485 4490 4490 4485 182
544 20250318 094400 5323500 4490 4490 4490 4490 14
545 20250318 094300 5260640 4490 4490 4490 4490 29
546 20250318 094200 5130430 4490 4490 4490 4490 64
547 20250318 094100 4843070 4490 4490 4490 4490 0
548 20250318 094000 4843070 4490 4490 4490 4490 43
549 20250318 093900 4650000 4500 4500 4500 4500 362
550 20250318 093800 3021000 4500 4500 4500 4500 19
551 20250318 093700 2935500 4500 4500 4500 4500 24
552 20250318 093600 2827500 4500 4500 4500 4500 9
553 20250318 093500 2787000 4500 4500 4500 4500 25
554 20250318 093400 2674500 4500 4500 4500 4500 74
555 20250318 093300 2341500 4500 4500 4500 4500 0
556 20250318 093200 2341500 4500 4500 4500 4500 38
557 20250318 093100 2170500 4500 4500 4500 4500 0
558 20250318 093000 2170500 4500 4500 4500 4500 43
559 20250318 092900 1977000 4500 4495 4505 4495 154
560 20250318 092800 1283890 4495 4495 4495 4495 0
561 20250318 092700 1283890 4495 4495 4495 4495 31
562 20250318 092600 1144545 4495 4495 4495 4495 11
563 20250318 092500 1095100 4495 4495 4495 4495 25
564 20250318 092400 982725 4495 4495 4495 4495 1
565 20250318 092300 978230 4495 4495 4495 4495 0
566 20250318 092200 978230 4495 4495 4495 4495 1
567 20250318 092100 973735 4500 4500 4500 4500 6
568 20250318 092000 946735 4500 4500 4500 4500 0
569 20250318 091900 946735 4500 4500 4500 4500 1
570 20250318 091800 942235 4500 4500 4500 4500 3
571 20250318 091700 928735 4505 4505 4505 4505 0
572 20250318 091600 928735 4505 4525 4525 4505 12
573 20250318 091500 874655 4525 4525 4525 4525 65
574 20250318 091400 580530 4490 4490 4490 4490 0
575 20250318 091300 580530 4490 4490 4490 4490 0
576 20250318 091200 580530 4490 4490 4490 4490 0
577 20250318 091100 580530 4490 4490 4490 4490 0
578 20250318 091000 580530 4490 4490 4490 4490 0
579 20250318 090900 580530 4490 4490 4490 4490 0
580 20250318 090800 580530 4490 4490 4490 4490 0
581 20250318 090700 580530 4490 4490 4490 4490 0
582 20250318 090600 580530 4490 4490 4490 4490 0
583 20250318 090500 580530 4490 4490 4490 4490 1
584 20250318 090400 576040 4490 4490 4490 4490 0
585 20250318 090300 576040 4490 4490 4490 4490 3
586 20250318 090200 562570 4490 4490 4490 4490 10
587 20250318 090100 517670 4490 4490 4490 4490 0
588 20250318 090000 517670 4490 4490 4530 4490 115