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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
015860/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184500,176892745,3400,3400,3400,3400,2941
20250408,184400,176892745,3400,3400,3400,3400,0
20250408,184300,176892745,3400,3400,3400,3400,0
20250408,184200,176892745,3400,3400,3400,3400,0
20250408,184100,176892745,3400,3400,3400,3400,0
20250408,184000,176892745,3400,3400,3400,3400,0
20250408,183900,176892745,3400,3400,3400,3400,0
20250408,183800,176892745,3400,3400,3400,3400,0
20250408,183700,176892745,3400,3400,3400,3400,0
20250408,183600,176892745,3400,3400,3400,3400,0
20250408,183500,176892745,3400,3400,3400,3400,0
20250408,183400,176892745,3400,3400,3400,3400,0
20250408,183300,176892745,3400,3400,3400,3400,0
20250408,183200,176892745,3400,3400,3400,3400,0
20250408,183100,176892745,3400,3400,3400,3400,0
20250408,183000,176892745,3400,3400,3400,3400,0
20250408,182900,176892745,3400,3400,3400,3400,0
20250408,182800,176892745,3400,3400,3400,3400,0
20250408,182700,176892745,3400,3400,3400,3400,0
20250408,182600,176892745,3400,3400,3400,3400,0
20250408,182500,176892745,3400,3400,3400,3400,0
20250408,182400,176892745,3400,3400,3400,3400,0
20250408,182300,176892745,3400,3400,3400,3400,0
20250408,182200,176892745,3400,3400,3400,3400,0
20250408,182100,176892745,3400,3400,3400,3400,0
20250408,182000,176892745,3400,3400,3400,3400,0
20250408,181900,176892745,3400,3400,3400,3400,0
20250408,181800,176892745,3400,3400,3400,3400,0
20250408,181700,176892745,3400,3400,3400,3400,0
20250408,181600,176892745,3400,3400,3400,3400,0
20250408,181500,176892745,3400,3400,3400,3400,2941
20250408,181400,176892745,3400,3400,3400,3400,0
20250408,181300,176892745,3400,3400,3400,3400,0
20250408,181200,176892745,3400,3400,3400,3400,0
20250408,181100,176892745,3400,3400,3400,3400,0
20250408,181000,176892745,3400,3400,3400,3400,0
20250408,180900,176892745,3400,3400,3400,3400,0
20250408,180800,176892745,3400,3400,3400,3400,0
20250408,180700,176892745,3400,3400,3400,3400,0
20250408,180600,176892745,3400,3400,3400,3400,0
20250408,180500,176892745,3400,3400,3400,3400,0
20250408,180400,176892745,3400,3400,3400,3400,0
20250408,180300,176892745,3400,3400,3400,3400,0
20250408,180200,176892745,3400,3400,3400,3400,0
20250408,180100,176892745,3400,3400,3400,3400,0
20250408,180000,176892745,3400,3400,3400,3400,0
20250408,175900,176892745,3400,3400,3400,3400,0
20250408,175800,176892745,3400,3400,3400,3400,0
20250408,175700,176892745,3400,3400,3400,3400,0
20250408,175600,176892745,3400,3400,3400,3400,0
20250408,175500,176892745,3400,3400,3400,3400,0
20250408,175400,176892745,3400,3400,3400,3400,0
20250408,175300,176892745,3400,3400,3400,3400,0
20250408,175200,176892745,3400,3400,3400,3400,0
20250408,175100,176892745,3400,3400,3400,3400,0
20250408,175000,176892745,3400,3400,3400,3400,0
20250408,174900,176892745,3400,3400,3400,3400,0
20250408,174800,176892745,3400,3400,3400,3400,0
20250408,174700,176892745,3400,3400,3400,3400,0
20250408,174600,176892745,3400,3400,3400,3400,0
20250408,174500,176892745,3400,3400,3400,3400,2941
20250408,174400,176892745,3400,3400,3400,3400,0
20250408,174300,176892745,3400,3400,3400,3400,0
20250408,174200,176892745,3400,3400,3400,3400,0
20250408,174100,176892745,3400,3400,3400,3400,0
20250408,174000,176892745,3400,3400,3400,3400,0
20250408,173900,176892745,3400,3400,3400,3400,0
20250408,173800,176892745,3400,3400,3400,3400,0
20250408,173700,176892745,3400,3400,3400,3400,0
20250408,173600,176892745,3400,3400,3400,3400,0
20250408,173500,176892745,3400,3400,3400,3400,0
20250408,173400,176892745,3400,3400,3400,3400,0
20250408,173300,176892745,3400,3400,3400,3400,0
20250408,173200,176892745,3400,3400,3400,3400,0
20250408,173100,176892745,3400,3400,3400,3400,0
20250408,173000,176892745,3400,3400,3400,3400,0
20250408,172900,176892745,3400,3400,3400,3400,0
20250408,172800,176892745,3400,3400,3400,3400,0
20250408,172700,176892745,3400,3400,3400,3400,0
20250408,172600,176892745,3400,3400,3400,3400,0
20250408,172500,176892745,3400,3400,3400,3400,0
20250408,172400,176892745,3400,3400,3400,3400,0
20250408,172300,176892745,3400,3400,3400,3400,0
20250408,172200,176892745,3400,3400,3400,3400,0
20250408,172100,176892745,3400,3400,3400,3400,0
20250408,172000,176892745,3400,3400,3400,3400,0
20250408,171900,176892745,3400,3400,3400,3400,0
20250408,171800,176892745,3400,3400,3400,3400,0
20250408,171700,176892745,3400,3400,3400,3400,0
20250408,171600,176892745,3400,3400,3400,3400,0
20250408,171500,176892745,3400,3400,3400,3400,2941
20250408,171400,176892745,3400,3400,3400,3400,0
20250408,171300,176892745,3400,3400,3400,3400,0
20250408,171200,176892745,3400,3400,3400,3400,0
20250408,171100,176892745,3400,3400,3400,3400,0
20250408,171000,176892745,3400,3400,3400,3400,0
20250408,170900,176892745,3400,3400,3400,3400,0
20250408,170800,176892745,3400,3400,3400,3400,0
20250408,170700,176892745,3400,3400,3400,3400,0
20250408,170600,176892745,3400,3400,3400,3400,0
20250408,170500,176892745,3400,3400,3400,3400,0
20250408,170400,176892745,3400,3400,3400,3400,0
20250408,170300,176892745,3400,3400,3400,3400,0
20250408,170200,176892745,3400,3400,3400,3400,0
20250408,170100,176892745,3400,3400,3400,3400,0
20250408,170000,176892745,3400,3400,3400,3400,0
20250408,165900,176892745,3400,3400,3400,3400,0
20250408,165800,176892745,3400,3400,3400,3400,0
20250408,165700,176892745,3400,3400,3400,3400,0
20250408,165600,176892745,3400,3400,3400,3400,0
20250408,165500,176892745,3400,3400,3400,3400,0
20250408,165400,176892745,3400,3400,3400,3400,0
20250408,165300,176892745,3400,3400,3400,3400,0
20250408,165200,176892745,3400,3400,3400,3400,0
20250408,165100,176892745,3400,3400,3400,3400,0
20250408,165000,176892745,3400,3400,3400,3400,0
20250408,164900,176892745,3400,3400,3400,3400,0
20250408,164800,176892745,3400,3400,3400,3400,0
20250408,164700,176892745,3400,3400,3400,3400,0
20250408,164600,176892745,3400,3400,3400,3400,0
20250408,164500,176892745,3400,3400,3400,3400,2941
20250408,164400,176892745,3400,3400,3400,3400,0
20250408,164300,176892745,3400,3400,3400,3400,0
20250408,164200,176892745,3400,3400,3400,3400,0
20250408,164100,176892745,3400,3400,3400,3400,0
20250408,164000,176892745,3400,3400,3400,3400,0
20250408,163900,176892745,3400,3400,3400,3400,0
20250408,163800,176892745,3400,3400,3400,3400,0
20250408,163700,176892745,3400,3400,3400,3400,0
20250408,163600,176892745,3400,3400,3400,3400,0
20250408,163500,176892745,3400,3400,3400,3400,0
20250408,163400,176892745,3400,3400,3400,3400,0
20250408,163300,176892745,3400,3400,3400,3400,0
20250408,163200,176892745,3400,3400,3400,3400,0
20250408,163100,176892745,3400,3400,3400,3400,0
20250408,163000,176892745,3400,3400,3400,3400,0
20250408,162900,176892745,3400,3400,3400,3400,0
20250408,162800,176892745,3400,3400,3400,3400,0
20250408,162700,176892745,3400,3400,3400,3400,0
20250408,162600,176892745,3400,3400,3400,3400,0
20250408,162500,176892745,3400,3400,3400,3400,0
20250408,162400,176892745,3400,3400,3400,3400,0
20250408,162300,176892745,3400,3400,3400,3400,0
20250408,162200,176892745,3400,3400,3400,3400,0
20250408,162100,176892745,3400,3400,3400,3400,0
20250408,162000,176892745,3400,3400,3400,3400,0
20250408,161900,176892745,3400,3400,3400,3400,0
20250408,161800,176892745,3400,3400,3400,3400,0
20250408,161700,176892745,3400,3400,3400,3400,0
20250408,161600,176892745,3400,3400,3400,3400,0
20250408,161500,176892745,3400,3400,3400,3400,2941
20250408,161400,176892745,3400,3400,3400,3400,0
20250408,161300,176892745,3400,3400,3400,3400,0
20250408,161200,176892745,3400,3400,3400,3400,0
20250408,161100,176892745,3400,3400,3400,3400,0
20250408,161000,176892745,3400,3400,3400,3400,0
20250408,160900,176892745,3400,3400,3400,3400,0
20250408,160800,176892745,3400,3400,3400,3400,0
20250408,160700,176892745,3400,3400,3400,3400,0
20250408,160600,176892745,3400,3400,3400,3400,0
20250408,160500,176892745,3400,3400,3400,3400,0
20250408,160400,176892745,3400,3400,3400,3400,0
20250408,160300,176892745,3400,3400,3400,3400,0
20250408,160200,176892745,3400,3400,3400,3400,0
20250408,160100,176892745,3400,3400,3400,3400,0
20250408,160000,176892745,3400,3400,3400,3400,0
20250408,155900,176892745,3400,3400,3400,3400,0
20250408,155800,176892745,3400,3400,3400,3400,0
20250408,155700,176892745,3400,3400,3400,3400,0
20250408,155600,176892745,3400,3400,3400,3400,0
20250408,155500,176892745,3400,3400,3400,3400,0
20250408,155400,176892745,3400,3400,3400,3400,0
20250408,155300,176892745,3400,3400,3400,3400,0
20250408,155200,176892745,3400,3400,3400,3400,0
20250408,155100,176892745,3400,3400,3400,3400,0
20250408,155000,176892745,3400,3400,3400,3400,0
20250408,154900,176892745,3400,3400,3400,3400,0
20250408,154800,176892745,3400,3400,3400,3400,0
20250408,154700,176892745,3400,3400,3400,3400,0
20250408,154600,176892745,3400,3400,3400,3400,0
20250408,154500,176892745,3400,3400,3400,3400,2941
20250408,154400,176892745,3400,3400,3400,3400,0
20250408,154300,176892745,3400,3400,3400,3400,0
20250408,154200,176892745,3400,3400,3400,3400,0
20250408,154100,176892745,3400,3400,3400,3400,0
20250408,154000,176892745,3400,3400,3400,3400,0
20250408,153900,176892745,3400,3400,3400,3400,0
20250408,153800,176892745,3400,3400,3400,3400,0
20250408,153700,176892745,3400,3400,3400,3400,0
20250408,153600,176892745,3400,3400,3400,3400,0
20250408,153500,176892745,3400,3400,3400,3400,0
20250408,153400,176892745,3400,3400,3400,3400,0
20250408,153300,176892745,3400,3400,3400,3400,0
20250408,153200,176892745,3400,3400,3400,3400,0
20250408,153100,176892745,3400,3400,3400,3400,0
20250408,153000,176892745,3400,3400,3400,3400,2941
20250408,152900,166893345,3400,3400,3400,3400,0
20250408,152800,166893345,3400,3400,3400,3400,0
20250408,152700,166893345,3400,3400,3400,3400,0
20250408,152600,166893345,3400,3400,3400,3400,0
20250408,152500,166893345,3400,3400,3400,3400,0
20250408,152400,166893345,3400,3400,3400,3400,0
20250408,152300,166893345,3400,3400,3400,3400,0
20250408,152200,166893345,3400,3400,3400,3400,0
20250408,152100,166893345,3400,3400,3400,3400,0
20250408,152000,166893345,3400,3400,3400,3400,0
20250408,151900,166893345,3400,3410,3410,3400,75
20250408,151800,166638005,3400,3410,3410,3400,31
20250408,151700,166532405,3410,3400,3410,3400,51
20250408,151600,166358745,3410,3410,3410,3410,1
20250408,151500,166355335,3410,3400,3410,3400,431
20250408,151400,164889925,3410,3410,3410,3410,13
20250408,151300,164845595,3405,3410,3410,3405,23
20250408,151200,164767270,3405,3410,3410,3405,10
20250408,151100,164733215,3405,3405,3405,3405,2
20250408,151000,164726405,3400,3405,3405,3400,39
20250408,150900,164593800,3405,3405,3405,3405,0
20250408,150800,164593800,3405,3400,3405,3400,46
20250408,150700,164437390,3405,3405,3405,3405,4
20250408,150600,164423770,3400,3405,3405,3400,38
20250408,150500,164294565,3405,3395,3405,3395,44
20250408,150400,164145165,3405,3400,3410,3400,508
20250408,150300,162413405,3395,3410,3410,3395,463
20250408,150200,160839410,3410,3410,3410,3410,61
20250408,150100,160631400,3410,3400,3410,3400,2
20250408,150000,160624590,3400,3415,3415,3400,48
20250408,145900,160461310,3410,3410,3410,3410,1
20250408,145800,160457900,3410,3410,3410,3410,2
20250408,145700,160451080,3415,3415,3415,3415,8
20250408,145600,160423760,3405,3415,3415,3405,4
20250408,145500,160410130,3415,3415,3415,3415,2
20250408,145400,160403300,3415,3415,3415,3415,2
20250408,145300,160396470,3415,3415,3415,3415,33
20250408,145200,160283775,3410,3410,3410,3410,1
20250408,145100,160280365,3410,3405,3410,3400,44
20250408,145000,160130740,3410,3410,3410,3410,1
20250408,144900,160127330,3410,3410,3410,3410,1
20250408,144800,160123920,3410,3410,3410,3410,2
20250408,144700,160117100,3405,3400,3410,3400,47
20250408,144600,159957245,3405,3415,3415,3405,2
20250408,144500,159950425,3415,3415,3415,3415,0
20250408,144400,159950425,3415,3410,3415,3410,4
20250408,144300,159936780,3415,3410,3415,3410,52
20250408,144200,159759450,3410,3410,3410,3410,1
20250408,144100,159756040,3410,3410,3410,3410,4
20250408,144000,159742400,3410,3410,3410,3410,1
20250408,143900,159738990,3410,3410,3410,3410,2
20250408,143800,159732170,3410,3410,3410,3410,4
20250408,143700,159718530,3405,3410,3410,3405,7
20250408,143600,159694675,3410,3410,3410,3410,1
20250408,143500,159691265,3410,3410,3410,3410,4
20250408,143400,159677625,3410,3410,3410,3410,1
20250408,143300,159674215,3410,3410,3410,3410,2
20250408,143200,159667395,3410,3410,3410,3410,4
20250408,143100,159653755,3410,3410,3410,3410,1
20250408,143000,159650345,3410,3410,3410,3410,44
20250408,142900,159500305,3400,3410,3410,3400,702
20250408,142800,157113470,3410,3410,3410,3410,0
20250408,142700,157113470,3410,3410,3410,3410,4
20250408,142600,157099830,3410,3410,3410,3410,1
20250408,142500,157096420,3410,3410,3410,3410,154
20250408,142400,156571280,3410,3410,3410,3410,5
20250408,142300,156554230,3410,3410,3410,3410,1
20250408,142200,156550820,3400,3410,3410,3400,43
20250408,142100,156404595,3410,3410,3410,3410,11
20250408,142000,156367085,3410,3410,3410,3410,0
20250408,141900,156367085,3410,3410,3410,3410,1
20250408,141800,156363675,3400,3400,3400,3400,44
20250408,141700,156214075,3405,3405,3410,3405,14
20250408,141600,156166385,3405,3405,3405,3405,0
20250408,141500,156166385,3405,3405,3405,3405,4
20250408,141400,156152765,3405,3405,3405,3405,3
20250408,141300,156142550,3400,3400,3400,3400,41
20250408,141200,156003150,3405,3405,3405,3405,0
20250408,141100,156003150,3405,3405,3405,3405,3
20250408,141000,155992935,3400,3400,3400,3400,1189
20250408,140900,151950335,3400,3400,3400,3400,39
20250408,140800,151817735,3405,3410,3410,3405,9
20250408,140700,151787075,3405,3405,3405,3405,0
20250408,140600,151787075,3405,3405,3405,3405,0
20250408,140500,151787075,3405,3405,3405,3405,0
20250408,140400,151787075,3405,3400,3405,3400,43
20250408,140300,151640870,3405,3405,3405,3405,4
20250408,140200,151627250,3405,3405,3405,3405,0
20250408,140100,151627250,3405,3405,3405,3405,0
20250408,140000,151627250,3405,3405,3405,3405,3
20250408,135900,151617035,3395,3395,3395,3395,43
20250408,135800,151471050,3400,3410,3410,3400,304
20250408,135700,150437410,3400,3405,3405,3400,4
20250408,135600,150423795,3400,3400,3400,3400,0
20250408,135500,150423795,3400,3400,3400,3400,0
20250408,135400,150423795,3400,3405,3405,3400,846
20250408,135300,147547390,3410,3410,3410,3410,3
20250408,135200,147537160,3410,3410,3410,3410,1
20250408,135100,147533750,3405,3405,3405,3405,0
20250408,135000,147533750,3405,3400,3410,3400,42
20250408,134900,147390930,3405,3405,3405,3405,1
20250408,134800,147387525,3410,3410,3410,3410,3
20250408,134700,147377295,3405,3405,3405,3405,2
20250408,134600,147370485,3405,3405,3405,3405,0
20250408,134500,147370485,3405,3405,3405,3405,3
20250408,134400,147360270,3410,3410,3410,3410,3
20250408,134300,147350040,3400,3400,3400,3400,0
20250408,134200,147350040,3400,3400,3400,3400,0
20250408,134100,147350040,3400,3400,3400,3400,0
20250408,134000,147350040,3400,3400,3400,3400,0
20250408,133900,147350040,3400,3400,3400,3400,60
20250408,133800,147146040,3405,3410,3410,3405,7
20250408,133700,147122185,3405,3405,3405,3405,0
20250408,133600,147122185,3405,3405,3405,3405,0
20250408,133500,147122185,3405,3410,3410,3405,5
20250408,133400,147105155,3400,3395,3400,3395,495
20250408,133300,145424440,3400,3415,3415,3400,818
20250408,133200,142642340,3415,3410,3415,3405,563
20250408,133100,140725170,3410,3410,3410,3410,3
20250408,133000,140714940,3405,3405,3405,3405,0
20250408,132900,140714940,3405,3405,3405,3405,0
20250408,132800,140714940,3405,3410,3415,3405,606
20250408,132700,138651465,3415,3415,3415,3415,0
20250408,132600,138651465,3415,3415,3415,3415,3
20250408,132500,138641220,3405,3405,3405,3405,0
20250408,132400,138641220,3405,3405,3405,3405,0
20250408,132300,138641220,3405,3405,3405,3405,0
20250408,132200,138641220,3405,3405,3405,3405,0
20250408,132100,138641220,3405,3415,3415,3405,899
20250408,132000,135575620,3420,3420,3420,3420,3
20250408,131900,135565360,3415,3420,3420,3415,3
20250408,131800,135555110,3425,3425,3425,3425,4
20250408,131700,135541410,3420,3420,3420,3420,3
20250408,131600,135531150,3420,3420,3420,3420,0
20250408,131500,135531150,3420,3420,3420,3420,0
20250408,131400,135531150,3420,3420,3420,3420,3
20250408,131300,135520890,3420,3420,3420,3420,0
20250408,131200,135520890,3420,3420,3420,3420,0
20250408,131100,135520890,3420,3420,3420,3420,3
20250408,131000,135510630,3420,3420,3420,3420,0
20250408,130900,135510630,3420,3420,3420,3420,0
20250408,130800,135510630,3420,3425,3425,3420,7
20250408,130700,135486675,3420,3420,3420,3420,1
20250408,130600,135483255,3420,3420,3420,3420,0
20250408,130500,135483255,3420,3420,3420,3420,288
20250408,130400,134498295,3415,3415,3415,3415,12
20250408,130300,134457315,3415,3415,3415,3415,0
20250408,130200,134457315,3415,3415,3415,3415,3
20250408,130100,134447070,3410,3410,3410,3410,110
20250408,130000,134071970,3415,3415,3415,3415,2
20250408,125900,134065140,3415,3415,3415,3415,3
20250408,125800,134054895,3420,3410,3420,3410,5
20250408,125700,134037805,3415,3415,3415,3415,0
20250408,125600,134037805,3415,3425,3425,3415,759
20250408,125500,131445775,3425,3425,3425,3425,1
20250408,125400,131442350,3420,3420,3420,3420,0
20250408,125300,131442350,3420,3420,3420,3420,0
20250408,125200,131442350,3420,3420,3420,3420,0
20250408,125100,131442350,3420,3420,3420,3420,0
20250408,125000,131442350,3420,3430,3430,3420,1039
20250408,124900,127888935,3430,3430,3430,3430,0
20250408,124800,127888935,3430,3430,3430,3430,3
20250408,124700,127878645,3430,3430,3430,3430,3
20250408,124600,127868355,3425,3425,3425,3425,0
20250408,124500,127868355,3425,3425,3425,3425,0
20250408,124400,127868355,3425,3430,3430,3425,69
20250408,124300,127632015,3425,3425,3425,3425,0
20250408,124200,127632015,3425,3425,3425,3425,3
20250408,124100,127621740,3430,3430,3430,3430,0
20250408,124000,127621740,3430,3430,3430,3430,0
20250408,123900,127621740,3430,3435,3435,3425,682
20250408,123800,125285780,3440,3435,3440,3435,7
20250408,123700,125261715,3435,3435,3435,3435,0
20250408,123600,125261715,3435,3435,3435,3435,0
20250408,123500,125261715,3435,3435,3435,3435,3
20250408,123400,125251410,3435,3435,3435,3435,0
20250408,123300,125251410,3435,3435,3435,3435,0
20250408,123200,125251410,3435,3435,3435,3435,3
20250408,123100,125241105,3435,3435,3435,3435,0
20250408,123000,125241105,3435,3435,3435,3435,0
20250408,122900,125241105,3435,3435,3435,3435,3
20250408,122800,125230800,3440,3440,3440,3440,3
20250408,122700,125220480,3440,3440,3440,3440,1
20250408,122600,125217040,3435,3435,3435,3435,3
20250408,122500,125206735,3430,3430,3430,3430,0
20250408,122400,125206735,3430,3430,3430,3430,0
20250408,122300,125206735,3430,3430,3430,3430,2
20250408,122200,125199875,3430,3430,3430,3430,0
20250408,122100,125199875,3430,3430,3430,3430,0
20250408,122000,125199875,3430,3430,3430,3430,3
20250408,121900,125189585,3435,3435,3435,3435,0
20250408,121800,125189585,3435,3435,3435,3435,4
20250408,121700,125175845,3430,3430,3430,3430,4
20250408,121600,125162125,3430,3430,3430,3430,0
20250408,121500,125162125,3430,3430,3430,3430,31
20250408,121400,125055795,3430,3430,3430,3430,2
20250408,121300,125048935,3430,3440,3445,3430,1471
20250408,121200,119981900,3440,3440,3440,3440,1
20250408,121100,119978460,3435,3435,3435,3435,3
20250408,121000,119968155,3440,3440,3440,3440,1
20250408,120900,119964715,3440,3440,3440,3440,0
20250408,120800,119964715,3440,3435,3440,3435,6
20250408,120700,119944090,3435,3435,3435,3435,0
20250408,120600,119944090,3435,3435,3435,3435,0
20250408,120500,119944090,3435,3440,3440,3435,5
20250408,120400,119926895,3440,3440,3440,3440,0
20250408,120300,119926895,3440,3440,3440,3440,1
20250408,120200,119923455,3440,3440,3440,3440,3
20250408,120100,119913135,3440,3440,3440,3440,0
20250408,120000,119913135,3440,3440,3440,3440,1
20250408,115900,119909695,3435,3435,3435,3435,2
20250408,115800,119902825,3440,3440,3440,3440,3
20250408,115700,119892505,3430,3445,3445,3430,94
20250408,115600,119570065,3435,3435,3435,3435,2
20250408,115500,119563195,3435,3435,3435,3435,1
20250408,115400,119559760,3445,3435,3445,3435,3
20250408,115300,119549445,3440,3440,3440,3440,0
20250408,115200,119549445,3440,3440,3440,3440,0
20250408,115100,119549445,3440,3440,3440,3440,1
20250408,115000,119546005,3440,3445,3445,3440,659
20250408,114900,117279025,3450,3450,3450,3450,4
20250408,114800,117265225,3445,3445,3445,3445,3
20250408,114700,117254890,3450,3450,3450,3450,3
20250408,114600,117244540,3450,3450,3450,3450,1
20250408,114500,117241090,3445,3445,3445,3445,0
20250408,114400,117241090,3445,3445,3445,3445,0
20250408,114300,117241090,3445,3450,3450,3445,2
20250408,114200,117234195,3450,3450,3450,3450,0
20250408,114100,117234195,3450,3450,3450,3450,0
20250408,114000,117234195,3450,3450,3450,3450,4
20250408,113900,117220395,3450,3450,3450,3450,46
20250408,113800,117061695,3445,3445,3445,3445,0
20250408,113700,117061695,3445,3445,3450,3440,493
20250408,113600,115365740,3450,3450,3450,3450,0
20250408,113500,115365740,3450,3450,3450,3450,1
20250408,113400,115362290,3440,3445,3445,3440,200
20250408,113300,114674255,3450,3450,3450,3450,0
20250408,113200,114674255,3450,3450,3450,3450,1
20250408,113100,114670805,3450,3450,3450,3450,3
20250408,113000,114660455,3450,3450,3450,3450,0
20250408,112900,114660455,3450,3450,3450,3450,3
20250408,112800,114650105,3450,3445,3450,3445,11
20250408,112700,114612165,3445,3440,3450,3440,8719
20250408,112600,84590135,3440,3440,3440,3440,0
20250408,112500,84590135,3440,3440,3440,3440,3
20250408,112400,84579815,3440,3440,3440,3440,0
20250408,112300,84579815,3440,3440,3440,3440,30
20250408,112200,84476615,3440,3440,3440,3440,0
20250408,112100,84476615,3440,3430,3440,3430,2
20250408,112000,84469745,3440,3435,3440,3435,345
20250408,111900,83284655,3435,3435,3435,3435,3
20250408,111800,83274350,3435,3435,3435,3435,30
20250408,111700,83171300,3440,3440,3440,3440,0
20250408,111600,83171300,3440,3440,3440,3440,4
20250408,111500,83157540,3440,3440,3440,3440,0
20250408,111400,83157540,3440,3440,3440,3440,1
20250408,111300,83154100,3440,3440,3440,3440,3
20250408,111200,83143780,3435,3435,3435,3435,0
20250408,111100,83143780,3435,3435,3435,3435,0
20250408,111000,83143780,3435,3435,3435,3435,0
20250408,110900,83143780,3435,3435,3435,3435,0
20250408,110800,83143780,3435,3435,3435,3435,0
20250408,110700,83143780,3435,3435,3435,3435,3
20250408,110600,83133475,3435,3435,3435,3435,0
20250408,110500,83133475,3435,3435,3435,3435,20
20250408,110400,83064775,3435,3435,3435,3435,3
20250408,110300,83054470,3435,3435,3435,3435,0
20250408,110200,83054470,3435,3435,3435,3435,0
20250408,110100,83054470,3435,3435,3435,3435,23
20250408,110000,82975465,3435,3435,3435,3435,4
20250408,105900,82961725,3435,3435,3435,3435,0
20250408,105800,82961725,3435,3435,3435,3435,7
20250408,105700,82937680,3435,3435,3435,3435,0
20250408,105600,82937680,3435,3435,3435,3435,53
20250408,105500,82755625,3435,3435,3435,3435,1
20250408,105400,82752190,3425,3430,3430,3425,47
20250408,105300,82590995,3435,3435,3435,3435,0
20250408,105200,82590995,3435,3435,3435,3435,3
20250408,105100,82580690,3430,3430,3430,3430,10
20250408,105000,82546390,3425,3425,3425,3425,0
20250408,104900,82546390,3425,3430,3430,3425,120
20250408,104800,82135085,3435,3435,3435,3435,0
20250408,104700,82135085,3435,3435,3435,3435,0
20250408,104600,82135085,3435,3435,3435,3435,3
20250408,104500,82124780,3430,3430,3430,3430,0
20250408,104400,82124780,3430,3430,3430,3430,3
20250408,104300,82114490,3430,3430,3430,3430,3
20250408,104200,82104200,3430,3430,3430,3430,0
20250408,104100,82104200,3430,3430,3430,3430,3
20250408,104000,82093910,3430,3430,3430,3430,86
20250408,103900,81798930,3425,3425,3430,3425,1590
20250408,103800,76353150,3425,3430,3430,3425,203
20250408,103700,75657375,3435,3440,3440,3435,127
20250408,103600,75220965,3440,3440,3440,3440,19
20250408,103500,75155605,3440,3440,3440,3440,0
20250408,103400,75155605,3440,3435,3440,3435,18
20250408,103300,75093760,3440,3440,3440,3440,0
20250408,103200,75093760,3440,3440,3440,3440,0
20250408,103100,75093760,3440,3440,3440,3440,3
20250408,103000,75083440,3440,3440,3440,3440,0
20250408,102900,75083440,3440,3440,3440,3440,2
20250408,102800,75076560,3440,3440,3440,3440,4
20250408,102700,75062800,3440,3440,3440,3440,0
20250408,102600,75062800,3440,3440,3440,3440,500
20250408,102500,73342800,3445,3445,3445,3445,3
20250408,102400,73332465,3445,3445,3445,3445,0
20250408,102300,73332465,3445,3445,3445,3445,1
20250408,102200,73329020,3445,3440,3445,3440,456
20250408,102100,71760295,3440,3440,3440,3440,0
20250408,102000,71760295,3440,3440,3440,3440,46
20250408,101900,71602055,3440,3435,3440,3435,497
20250408,101800,69894285,3430,3430,3430,3430,0
20250408,101700,69894285,3430,3430,3430,3430,0
20250408,101600,69894285,3430,3430,3430,3430,1
20250408,101500,69890855,3435,3435,3435,3435,0
20250408,101400,69890855,3435,3425,3435,3425,5771
20250408,101300,50123490,3425,3425,3425,3425,3
20250408,101200,50113215,3425,3425,3425,3425,0
20250408,101100,50113215,3425,3425,3425,3425,3
20250408,101000,50102940,3425,3425,3425,3425,3
20250408,100900,50092665,3425,3425,3425,3425,1
20250408,100800,50089240,3425,3425,3425,3425,3
20250408,100700,50078965,3425,3425,3425,3425,837
20250408,100600,47212240,3425,3425,3425,3425,0
20250408,100500,47212240,3425,3425,3425,3425,0
20250408,100400,47212240,3425,3425,3425,3425,3
20250408,100300,47201965,3425,3425,3425,3425,0
20250408,100200,47201965,3425,3425,3425,3425,1
20250408,100100,47198540,3425,3425,3435,3425,1023
20250408,100000,43694565,3425,3425,3425,3425,0
20250408,095900,43694565,3425,3425,3425,3425,1
20250408,095800,43691140,3435,3435,3435,3435,0
20250408,095700,43691140,3435,3435,3435,3435,0
20250408,095600,43691140,3435,3425,3435,3425,29
20250408,095500,43591535,3435,3425,3440,3425,1285
20250408,095400,39189790,3440,3425,3440,3415,2132
20250408,095300,31907740,3440,3440,3440,3440,0
20250408,095200,31907740,3440,3420,3440,3410,3312
20250408,095100,20592405,3425,3425,3425,3425,60
20250408,095000,20386905,3425,3425,3425,3425,0
20250408,094900,20386905,3425,3425,3425,3425,0
20250408,094800,20386905,3425,3425,3425,3425,35
20250408,094700,20267030,3425,3425,3425,3425,50
20250408,094600,20095780,3425,3425,3425,3425,1
20250408,094500,20092355,3425,3425,3425,3425,0
20250408,094400,20092355,3425,3425,3425,3425,0
20250408,094300,20092355,3425,3425,3425,3425,0
20250408,094200,20092355,3425,3425,3425,3425,8
20250408,094100,20064955,3425,3425,3425,3425,91
20250408,094000,19753280,3425,3420,3425,3420,47
20250408,093900,19592535,3420,3420,3420,3420,3
20250408,093800,19582275,3420,3420,3420,3420,1
20250408,093700,19578855,3420,3420,3420,3420,14
20250408,093600,19530975,3420,3425,3425,3415,308
20250408,093500,18479035,3425,3425,3425,3425,3
20250408,093400,18468760,3425,3425,3425,3425,3
20250408,093300,18458485,3425,3430,3430,3425,6
20250408,093200,18437925,3430,3430,3430,3430,2
20250408,093100,18431065,3440,3420,3445,3410,2042
20250408,093000,11459330,3430,3430,3430,3430,8
20250408,092900,11431890,3430,3430,3430,3430,2
20250408,092800,11425030,3430,3430,3430,3430,1
20250408,092700,11421600,3430,3430,3430,3430,1
20250408,092600,11418170,3430,3430,3430,3430,3
20250408,092500,11407880,3430,3430,3430,3430,2
20250408,092400,11401020,3430,3430,3445,3430,52
20250408,092300,11221925,3445,3430,3445,3430,36
20250408,092200,11098115,3430,3430,3430,3430,6
20250408,092100,11077535,3430,3430,3445,3430,3
20250408,092000,11067230,3430,3430,3430,3430,2
20250408,091900,11060370,3445,3445,3445,3445,2
20250408,091800,11053480,3440,3445,3445,3440,12
20250408,091700,11012190,3445,3445,3445,3445,2
20250408,091600,11005300,3445,3440,3445,3440,5
20250408,091500,10988085,3440,3440,3440,3440,3
20250408,091400,10977765,3425,3425,3440,3425,502
20250408,091300,9258385,3445,3445,3445,3445,2
20250408,091200,9251495,3445,3445,3445,3445,2
20250408,091100,9244605,3445,3445,3445,3445,3
20250408,091000,9234270,3445,3440,3445,3440,13
20250408,090900,9189545,3440,3440,3440,3440,1
20250408,090800,9186105,3445,3445,3445,3420,6
20250408,090700,9165510,3445,3440,3445,3440,9
20250408,090600,9134535,3440,3435,3440,3435,72
20250408,090500,8887195,3435,3415,3435,3415,162
20250408,090400,8332505,3415,3435,3435,3410,4
20250408,090300,8318830,3410,3410,3435,3410,79
20250408,090200,8049415,3435,3420,3435,3420,799
20250408,090100,5316685,3420,3420,3425,3420,35
20250408,090000,5196980,3420,3415,3420,3410,1524
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184500 176892745 3400 3400 3400 3400 2941
3 20250408 184400 176892745 3400 3400 3400 3400 0
4 20250408 184300 176892745 3400 3400 3400 3400 0
5 20250408 184200 176892745 3400 3400 3400 3400 0
6 20250408 184100 176892745 3400 3400 3400 3400 0
7 20250408 184000 176892745 3400 3400 3400 3400 0
8 20250408 183900 176892745 3400 3400 3400 3400 0
9 20250408 183800 176892745 3400 3400 3400 3400 0
10 20250408 183700 176892745 3400 3400 3400 3400 0
11 20250408 183600 176892745 3400 3400 3400 3400 0
12 20250408 183500 176892745 3400 3400 3400 3400 0
13 20250408 183400 176892745 3400 3400 3400 3400 0
14 20250408 183300 176892745 3400 3400 3400 3400 0
15 20250408 183200 176892745 3400 3400 3400 3400 0
16 20250408 183100 176892745 3400 3400 3400 3400 0
17 20250408 183000 176892745 3400 3400 3400 3400 0
18 20250408 182900 176892745 3400 3400 3400 3400 0
19 20250408 182800 176892745 3400 3400 3400 3400 0
20 20250408 182700 176892745 3400 3400 3400 3400 0
21 20250408 182600 176892745 3400 3400 3400 3400 0
22 20250408 182500 176892745 3400 3400 3400 3400 0
23 20250408 182400 176892745 3400 3400 3400 3400 0
24 20250408 182300 176892745 3400 3400 3400 3400 0
25 20250408 182200 176892745 3400 3400 3400 3400 0
26 20250408 182100 176892745 3400 3400 3400 3400 0
27 20250408 182000 176892745 3400 3400 3400 3400 0
28 20250408 181900 176892745 3400 3400 3400 3400 0
29 20250408 181800 176892745 3400 3400 3400 3400 0
30 20250408 181700 176892745 3400 3400 3400 3400 0
31 20250408 181600 176892745 3400 3400 3400 3400 0
32 20250408 181500 176892745 3400 3400 3400 3400 2941
33 20250408 181400 176892745 3400 3400 3400 3400 0
34 20250408 181300 176892745 3400 3400 3400 3400 0
35 20250408 181200 176892745 3400 3400 3400 3400 0
36 20250408 181100 176892745 3400 3400 3400 3400 0
37 20250408 181000 176892745 3400 3400 3400 3400 0
38 20250408 180900 176892745 3400 3400 3400 3400 0
39 20250408 180800 176892745 3400 3400 3400 3400 0
40 20250408 180700 176892745 3400 3400 3400 3400 0
41 20250408 180600 176892745 3400 3400 3400 3400 0
42 20250408 180500 176892745 3400 3400 3400 3400 0
43 20250408 180400 176892745 3400 3400 3400 3400 0
44 20250408 180300 176892745 3400 3400 3400 3400 0
45 20250408 180200 176892745 3400 3400 3400 3400 0
46 20250408 180100 176892745 3400 3400 3400 3400 0
47 20250408 180000 176892745 3400 3400 3400 3400 0
48 20250408 175900 176892745 3400 3400 3400 3400 0
49 20250408 175800 176892745 3400 3400 3400 3400 0
50 20250408 175700 176892745 3400 3400 3400 3400 0
51 20250408 175600 176892745 3400 3400 3400 3400 0
52 20250408 175500 176892745 3400 3400 3400 3400 0
53 20250408 175400 176892745 3400 3400 3400 3400 0
54 20250408 175300 176892745 3400 3400 3400 3400 0
55 20250408 175200 176892745 3400 3400 3400 3400 0
56 20250408 175100 176892745 3400 3400 3400 3400 0
57 20250408 175000 176892745 3400 3400 3400 3400 0
58 20250408 174900 176892745 3400 3400 3400 3400 0
59 20250408 174800 176892745 3400 3400 3400 3400 0
60 20250408 174700 176892745 3400 3400 3400 3400 0
61 20250408 174600 176892745 3400 3400 3400 3400 0
62 20250408 174500 176892745 3400 3400 3400 3400 2941
63 20250408 174400 176892745 3400 3400 3400 3400 0
64 20250408 174300 176892745 3400 3400 3400 3400 0
65 20250408 174200 176892745 3400 3400 3400 3400 0
66 20250408 174100 176892745 3400 3400 3400 3400 0
67 20250408 174000 176892745 3400 3400 3400 3400 0
68 20250408 173900 176892745 3400 3400 3400 3400 0
69 20250408 173800 176892745 3400 3400 3400 3400 0
70 20250408 173700 176892745 3400 3400 3400 3400 0
71 20250408 173600 176892745 3400 3400 3400 3400 0
72 20250408 173500 176892745 3400 3400 3400 3400 0
73 20250408 173400 176892745 3400 3400 3400 3400 0
74 20250408 173300 176892745 3400 3400 3400 3400 0
75 20250408 173200 176892745 3400 3400 3400 3400 0
76 20250408 173100 176892745 3400 3400 3400 3400 0
77 20250408 173000 176892745 3400 3400 3400 3400 0
78 20250408 172900 176892745 3400 3400 3400 3400 0
79 20250408 172800 176892745 3400 3400 3400 3400 0
80 20250408 172700 176892745 3400 3400 3400 3400 0
81 20250408 172600 176892745 3400 3400 3400 3400 0
82 20250408 172500 176892745 3400 3400 3400 3400 0
83 20250408 172400 176892745 3400 3400 3400 3400 0
84 20250408 172300 176892745 3400 3400 3400 3400 0
85 20250408 172200 176892745 3400 3400 3400 3400 0
86 20250408 172100 176892745 3400 3400 3400 3400 0
87 20250408 172000 176892745 3400 3400 3400 3400 0
88 20250408 171900 176892745 3400 3400 3400 3400 0
89 20250408 171800 176892745 3400 3400 3400 3400 0
90 20250408 171700 176892745 3400 3400 3400 3400 0
91 20250408 171600 176892745 3400 3400 3400 3400 0
92 20250408 171500 176892745 3400 3400 3400 3400 2941
93 20250408 171400 176892745 3400 3400 3400 3400 0
94 20250408 171300 176892745 3400 3400 3400 3400 0
95 20250408 171200 176892745 3400 3400 3400 3400 0
96 20250408 171100 176892745 3400 3400 3400 3400 0
97 20250408 171000 176892745 3400 3400 3400 3400 0
98 20250408 170900 176892745 3400 3400 3400 3400 0
99 20250408 170800 176892745 3400 3400 3400 3400 0
100 20250408 170700 176892745 3400 3400 3400 3400 0
101 20250408 170600 176892745 3400 3400 3400 3400 0
102 20250408 170500 176892745 3400 3400 3400 3400 0
103 20250408 170400 176892745 3400 3400 3400 3400 0
104 20250408 170300 176892745 3400 3400 3400 3400 0
105 20250408 170200 176892745 3400 3400 3400 3400 0
106 20250408 170100 176892745 3400 3400 3400 3400 0
107 20250408 170000 176892745 3400 3400 3400 3400 0
108 20250408 165900 176892745 3400 3400 3400 3400 0
109 20250408 165800 176892745 3400 3400 3400 3400 0
110 20250408 165700 176892745 3400 3400 3400 3400 0
111 20250408 165600 176892745 3400 3400 3400 3400 0
112 20250408 165500 176892745 3400 3400 3400 3400 0
113 20250408 165400 176892745 3400 3400 3400 3400 0
114 20250408 165300 176892745 3400 3400 3400 3400 0
115 20250408 165200 176892745 3400 3400 3400 3400 0
116 20250408 165100 176892745 3400 3400 3400 3400 0
117 20250408 165000 176892745 3400 3400 3400 3400 0
118 20250408 164900 176892745 3400 3400 3400 3400 0
119 20250408 164800 176892745 3400 3400 3400 3400 0
120 20250408 164700 176892745 3400 3400 3400 3400 0
121 20250408 164600 176892745 3400 3400 3400 3400 0
122 20250408 164500 176892745 3400 3400 3400 3400 2941
123 20250408 164400 176892745 3400 3400 3400 3400 0
124 20250408 164300 176892745 3400 3400 3400 3400 0
125 20250408 164200 176892745 3400 3400 3400 3400 0
126 20250408 164100 176892745 3400 3400 3400 3400 0
127 20250408 164000 176892745 3400 3400 3400 3400 0
128 20250408 163900 176892745 3400 3400 3400 3400 0
129 20250408 163800 176892745 3400 3400 3400 3400 0
130 20250408 163700 176892745 3400 3400 3400 3400 0
131 20250408 163600 176892745 3400 3400 3400 3400 0
132 20250408 163500 176892745 3400 3400 3400 3400 0
133 20250408 163400 176892745 3400 3400 3400 3400 0
134 20250408 163300 176892745 3400 3400 3400 3400 0
135 20250408 163200 176892745 3400 3400 3400 3400 0
136 20250408 163100 176892745 3400 3400 3400 3400 0
137 20250408 163000 176892745 3400 3400 3400 3400 0
138 20250408 162900 176892745 3400 3400 3400 3400 0
139 20250408 162800 176892745 3400 3400 3400 3400 0
140 20250408 162700 176892745 3400 3400 3400 3400 0
141 20250408 162600 176892745 3400 3400 3400 3400 0
142 20250408 162500 176892745 3400 3400 3400 3400 0
143 20250408 162400 176892745 3400 3400 3400 3400 0
144 20250408 162300 176892745 3400 3400 3400 3400 0
145 20250408 162200 176892745 3400 3400 3400 3400 0
146 20250408 162100 176892745 3400 3400 3400 3400 0
147 20250408 162000 176892745 3400 3400 3400 3400 0
148 20250408 161900 176892745 3400 3400 3400 3400 0
149 20250408 161800 176892745 3400 3400 3400 3400 0
150 20250408 161700 176892745 3400 3400 3400 3400 0
151 20250408 161600 176892745 3400 3400 3400 3400 0
152 20250408 161500 176892745 3400 3400 3400 3400 2941
153 20250408 161400 176892745 3400 3400 3400 3400 0
154 20250408 161300 176892745 3400 3400 3400 3400 0
155 20250408 161200 176892745 3400 3400 3400 3400 0
156 20250408 161100 176892745 3400 3400 3400 3400 0
157 20250408 161000 176892745 3400 3400 3400 3400 0
158 20250408 160900 176892745 3400 3400 3400 3400 0
159 20250408 160800 176892745 3400 3400 3400 3400 0
160 20250408 160700 176892745 3400 3400 3400 3400 0
161 20250408 160600 176892745 3400 3400 3400 3400 0
162 20250408 160500 176892745 3400 3400 3400 3400 0
163 20250408 160400 176892745 3400 3400 3400 3400 0
164 20250408 160300 176892745 3400 3400 3400 3400 0
165 20250408 160200 176892745 3400 3400 3400 3400 0
166 20250408 160100 176892745 3400 3400 3400 3400 0
167 20250408 160000 176892745 3400 3400 3400 3400 0
168 20250408 155900 176892745 3400 3400 3400 3400 0
169 20250408 155800 176892745 3400 3400 3400 3400 0
170 20250408 155700 176892745 3400 3400 3400 3400 0
171 20250408 155600 176892745 3400 3400 3400 3400 0
172 20250408 155500 176892745 3400 3400 3400 3400 0
173 20250408 155400 176892745 3400 3400 3400 3400 0
174 20250408 155300 176892745 3400 3400 3400 3400 0
175 20250408 155200 176892745 3400 3400 3400 3400 0
176 20250408 155100 176892745 3400 3400 3400 3400 0
177 20250408 155000 176892745 3400 3400 3400 3400 0
178 20250408 154900 176892745 3400 3400 3400 3400 0
179 20250408 154800 176892745 3400 3400 3400 3400 0
180 20250408 154700 176892745 3400 3400 3400 3400 0
181 20250408 154600 176892745 3400 3400 3400 3400 0
182 20250408 154500 176892745 3400 3400 3400 3400 2941
183 20250408 154400 176892745 3400 3400 3400 3400 0
184 20250408 154300 176892745 3400 3400 3400 3400 0
185 20250408 154200 176892745 3400 3400 3400 3400 0
186 20250408 154100 176892745 3400 3400 3400 3400 0
187 20250408 154000 176892745 3400 3400 3400 3400 0
188 20250408 153900 176892745 3400 3400 3400 3400 0
189 20250408 153800 176892745 3400 3400 3400 3400 0
190 20250408 153700 176892745 3400 3400 3400 3400 0
191 20250408 153600 176892745 3400 3400 3400 3400 0
192 20250408 153500 176892745 3400 3400 3400 3400 0
193 20250408 153400 176892745 3400 3400 3400 3400 0
194 20250408 153300 176892745 3400 3400 3400 3400 0
195 20250408 153200 176892745 3400 3400 3400 3400 0
196 20250408 153100 176892745 3400 3400 3400 3400 0
197 20250408 153000 176892745 3400 3400 3400 3400 2941
198 20250408 152900 166893345 3400 3400 3400 3400 0
199 20250408 152800 166893345 3400 3400 3400 3400 0
200 20250408 152700 166893345 3400 3400 3400 3400 0
201 20250408 152600 166893345 3400 3400 3400 3400 0
202 20250408 152500 166893345 3400 3400 3400 3400 0
203 20250408 152400 166893345 3400 3400 3400 3400 0
204 20250408 152300 166893345 3400 3400 3400 3400 0
205 20250408 152200 166893345 3400 3400 3400 3400 0
206 20250408 152100 166893345 3400 3400 3400 3400 0
207 20250408 152000 166893345 3400 3400 3400 3400 0
208 20250408 151900 166893345 3400 3410 3410 3400 75
209 20250408 151800 166638005 3400 3410 3410 3400 31
210 20250408 151700 166532405 3410 3400 3410 3400 51
211 20250408 151600 166358745 3410 3410 3410 3410 1
212 20250408 151500 166355335 3410 3400 3410 3400 431
213 20250408 151400 164889925 3410 3410 3410 3410 13
214 20250408 151300 164845595 3405 3410 3410 3405 23
215 20250408 151200 164767270 3405 3410 3410 3405 10
216 20250408 151100 164733215 3405 3405 3405 3405 2
217 20250408 151000 164726405 3400 3405 3405 3400 39
218 20250408 150900 164593800 3405 3405 3405 3405 0
219 20250408 150800 164593800 3405 3400 3405 3400 46
220 20250408 150700 164437390 3405 3405 3405 3405 4
221 20250408 150600 164423770 3400 3405 3405 3400 38
222 20250408 150500 164294565 3405 3395 3405 3395 44
223 20250408 150400 164145165 3405 3400 3410 3400 508
224 20250408 150300 162413405 3395 3410 3410 3395 463
225 20250408 150200 160839410 3410 3410 3410 3410 61
226 20250408 150100 160631400 3410 3400 3410 3400 2
227 20250408 150000 160624590 3400 3415 3415 3400 48
228 20250408 145900 160461310 3410 3410 3410 3410 1
229 20250408 145800 160457900 3410 3410 3410 3410 2
230 20250408 145700 160451080 3415 3415 3415 3415 8
231 20250408 145600 160423760 3405 3415 3415 3405 4
232 20250408 145500 160410130 3415 3415 3415 3415 2
233 20250408 145400 160403300 3415 3415 3415 3415 2
234 20250408 145300 160396470 3415 3415 3415 3415 33
235 20250408 145200 160283775 3410 3410 3410 3410 1
236 20250408 145100 160280365 3410 3405 3410 3400 44
237 20250408 145000 160130740 3410 3410 3410 3410 1
238 20250408 144900 160127330 3410 3410 3410 3410 1
239 20250408 144800 160123920 3410 3410 3410 3410 2
240 20250408 144700 160117100 3405 3400 3410 3400 47
241 20250408 144600 159957245 3405 3415 3415 3405 2
242 20250408 144500 159950425 3415 3415 3415 3415 0
243 20250408 144400 159950425 3415 3410 3415 3410 4
244 20250408 144300 159936780 3415 3410 3415 3410 52
245 20250408 144200 159759450 3410 3410 3410 3410 1
246 20250408 144100 159756040 3410 3410 3410 3410 4
247 20250408 144000 159742400 3410 3410 3410 3410 1
248 20250408 143900 159738990 3410 3410 3410 3410 2
249 20250408 143800 159732170 3410 3410 3410 3410 4
250 20250408 143700 159718530 3405 3410 3410 3405 7
251 20250408 143600 159694675 3410 3410 3410 3410 1
252 20250408 143500 159691265 3410 3410 3410 3410 4
253 20250408 143400 159677625 3410 3410 3410 3410 1
254 20250408 143300 159674215 3410 3410 3410 3410 2
255 20250408 143200 159667395 3410 3410 3410 3410 4
256 20250408 143100 159653755 3410 3410 3410 3410 1
257 20250408 143000 159650345 3410 3410 3410 3410 44
258 20250408 142900 159500305 3400 3410 3410 3400 702
259 20250408 142800 157113470 3410 3410 3410 3410 0
260 20250408 142700 157113470 3410 3410 3410 3410 4
261 20250408 142600 157099830 3410 3410 3410 3410 1
262 20250408 142500 157096420 3410 3410 3410 3410 154
263 20250408 142400 156571280 3410 3410 3410 3410 5
264 20250408 142300 156554230 3410 3410 3410 3410 1
265 20250408 142200 156550820 3400 3410 3410 3400 43
266 20250408 142100 156404595 3410 3410 3410 3410 11
267 20250408 142000 156367085 3410 3410 3410 3410 0
268 20250408 141900 156367085 3410 3410 3410 3410 1
269 20250408 141800 156363675 3400 3400 3400 3400 44
270 20250408 141700 156214075 3405 3405 3410 3405 14
271 20250408 141600 156166385 3405 3405 3405 3405 0
272 20250408 141500 156166385 3405 3405 3405 3405 4
273 20250408 141400 156152765 3405 3405 3405 3405 3
274 20250408 141300 156142550 3400 3400 3400 3400 41
275 20250408 141200 156003150 3405 3405 3405 3405 0
276 20250408 141100 156003150 3405 3405 3405 3405 3
277 20250408 141000 155992935 3400 3400 3400 3400 1189
278 20250408 140900 151950335 3400 3400 3400 3400 39
279 20250408 140800 151817735 3405 3410 3410 3405 9
280 20250408 140700 151787075 3405 3405 3405 3405 0
281 20250408 140600 151787075 3405 3405 3405 3405 0
282 20250408 140500 151787075 3405 3405 3405 3405 0
283 20250408 140400 151787075 3405 3400 3405 3400 43
284 20250408 140300 151640870 3405 3405 3405 3405 4
285 20250408 140200 151627250 3405 3405 3405 3405 0
286 20250408 140100 151627250 3405 3405 3405 3405 0
287 20250408 140000 151627250 3405 3405 3405 3405 3
288 20250408 135900 151617035 3395 3395 3395 3395 43
289 20250408 135800 151471050 3400 3410 3410 3400 304
290 20250408 135700 150437410 3400 3405 3405 3400 4
291 20250408 135600 150423795 3400 3400 3400 3400 0
292 20250408 135500 150423795 3400 3400 3400 3400 0
293 20250408 135400 150423795 3400 3405 3405 3400 846
294 20250408 135300 147547390 3410 3410 3410 3410 3
295 20250408 135200 147537160 3410 3410 3410 3410 1
296 20250408 135100 147533750 3405 3405 3405 3405 0
297 20250408 135000 147533750 3405 3400 3410 3400 42
298 20250408 134900 147390930 3405 3405 3405 3405 1
299 20250408 134800 147387525 3410 3410 3410 3410 3
300 20250408 134700 147377295 3405 3405 3405 3405 2
301 20250408 134600 147370485 3405 3405 3405 3405 0
302 20250408 134500 147370485 3405 3405 3405 3405 3
303 20250408 134400 147360270 3410 3410 3410 3410 3
304 20250408 134300 147350040 3400 3400 3400 3400 0
305 20250408 134200 147350040 3400 3400 3400 3400 0
306 20250408 134100 147350040 3400 3400 3400 3400 0
307 20250408 134000 147350040 3400 3400 3400 3400 0
308 20250408 133900 147350040 3400 3400 3400 3400 60
309 20250408 133800 147146040 3405 3410 3410 3405 7
310 20250408 133700 147122185 3405 3405 3405 3405 0
311 20250408 133600 147122185 3405 3405 3405 3405 0
312 20250408 133500 147122185 3405 3410 3410 3405 5
313 20250408 133400 147105155 3400 3395 3400 3395 495
314 20250408 133300 145424440 3400 3415 3415 3400 818
315 20250408 133200 142642340 3415 3410 3415 3405 563
316 20250408 133100 140725170 3410 3410 3410 3410 3
317 20250408 133000 140714940 3405 3405 3405 3405 0
318 20250408 132900 140714940 3405 3405 3405 3405 0
319 20250408 132800 140714940 3405 3410 3415 3405 606
320 20250408 132700 138651465 3415 3415 3415 3415 0
321 20250408 132600 138651465 3415 3415 3415 3415 3
322 20250408 132500 138641220 3405 3405 3405 3405 0
323 20250408 132400 138641220 3405 3405 3405 3405 0
324 20250408 132300 138641220 3405 3405 3405 3405 0
325 20250408 132200 138641220 3405 3405 3405 3405 0
326 20250408 132100 138641220 3405 3415 3415 3405 899
327 20250408 132000 135575620 3420 3420 3420 3420 3
328 20250408 131900 135565360 3415 3420 3420 3415 3
329 20250408 131800 135555110 3425 3425 3425 3425 4
330 20250408 131700 135541410 3420 3420 3420 3420 3
331 20250408 131600 135531150 3420 3420 3420 3420 0
332 20250408 131500 135531150 3420 3420 3420 3420 0
333 20250408 131400 135531150 3420 3420 3420 3420 3
334 20250408 131300 135520890 3420 3420 3420 3420 0
335 20250408 131200 135520890 3420 3420 3420 3420 0
336 20250408 131100 135520890 3420 3420 3420 3420 3
337 20250408 131000 135510630 3420 3420 3420 3420 0
338 20250408 130900 135510630 3420 3420 3420 3420 0
339 20250408 130800 135510630 3420 3425 3425 3420 7
340 20250408 130700 135486675 3420 3420 3420 3420 1
341 20250408 130600 135483255 3420 3420 3420 3420 0
342 20250408 130500 135483255 3420 3420 3420 3420 288
343 20250408 130400 134498295 3415 3415 3415 3415 12
344 20250408 130300 134457315 3415 3415 3415 3415 0
345 20250408 130200 134457315 3415 3415 3415 3415 3
346 20250408 130100 134447070 3410 3410 3410 3410 110
347 20250408 130000 134071970 3415 3415 3415 3415 2
348 20250408 125900 134065140 3415 3415 3415 3415 3
349 20250408 125800 134054895 3420 3410 3420 3410 5
350 20250408 125700 134037805 3415 3415 3415 3415 0
351 20250408 125600 134037805 3415 3425 3425 3415 759
352 20250408 125500 131445775 3425 3425 3425 3425 1
353 20250408 125400 131442350 3420 3420 3420 3420 0
354 20250408 125300 131442350 3420 3420 3420 3420 0
355 20250408 125200 131442350 3420 3420 3420 3420 0
356 20250408 125100 131442350 3420 3420 3420 3420 0
357 20250408 125000 131442350 3420 3430 3430 3420 1039
358 20250408 124900 127888935 3430 3430 3430 3430 0
359 20250408 124800 127888935 3430 3430 3430 3430 3
360 20250408 124700 127878645 3430 3430 3430 3430 3
361 20250408 124600 127868355 3425 3425 3425 3425 0
362 20250408 124500 127868355 3425 3425 3425 3425 0
363 20250408 124400 127868355 3425 3430 3430 3425 69
364 20250408 124300 127632015 3425 3425 3425 3425 0
365 20250408 124200 127632015 3425 3425 3425 3425 3
366 20250408 124100 127621740 3430 3430 3430 3430 0
367 20250408 124000 127621740 3430 3430 3430 3430 0
368 20250408 123900 127621740 3430 3435 3435 3425 682
369 20250408 123800 125285780 3440 3435 3440 3435 7
370 20250408 123700 125261715 3435 3435 3435 3435 0
371 20250408 123600 125261715 3435 3435 3435 3435 0
372 20250408 123500 125261715 3435 3435 3435 3435 3
373 20250408 123400 125251410 3435 3435 3435 3435 0
374 20250408 123300 125251410 3435 3435 3435 3435 0
375 20250408 123200 125251410 3435 3435 3435 3435 3
376 20250408 123100 125241105 3435 3435 3435 3435 0
377 20250408 123000 125241105 3435 3435 3435 3435 0
378 20250408 122900 125241105 3435 3435 3435 3435 3
379 20250408 122800 125230800 3440 3440 3440 3440 3
380 20250408 122700 125220480 3440 3440 3440 3440 1
381 20250408 122600 125217040 3435 3435 3435 3435 3
382 20250408 122500 125206735 3430 3430 3430 3430 0
383 20250408 122400 125206735 3430 3430 3430 3430 0
384 20250408 122300 125206735 3430 3430 3430 3430 2
385 20250408 122200 125199875 3430 3430 3430 3430 0
386 20250408 122100 125199875 3430 3430 3430 3430 0
387 20250408 122000 125199875 3430 3430 3430 3430 3
388 20250408 121900 125189585 3435 3435 3435 3435 0
389 20250408 121800 125189585 3435 3435 3435 3435 4
390 20250408 121700 125175845 3430 3430 3430 3430 4
391 20250408 121600 125162125 3430 3430 3430 3430 0
392 20250408 121500 125162125 3430 3430 3430 3430 31
393 20250408 121400 125055795 3430 3430 3430 3430 2
394 20250408 121300 125048935 3430 3440 3445 3430 1471
395 20250408 121200 119981900 3440 3440 3440 3440 1
396 20250408 121100 119978460 3435 3435 3435 3435 3
397 20250408 121000 119968155 3440 3440 3440 3440 1
398 20250408 120900 119964715 3440 3440 3440 3440 0
399 20250408 120800 119964715 3440 3435 3440 3435 6
400 20250408 120700 119944090 3435 3435 3435 3435 0
401 20250408 120600 119944090 3435 3435 3435 3435 0
402 20250408 120500 119944090 3435 3440 3440 3435 5
403 20250408 120400 119926895 3440 3440 3440 3440 0
404 20250408 120300 119926895 3440 3440 3440 3440 1
405 20250408 120200 119923455 3440 3440 3440 3440 3
406 20250408 120100 119913135 3440 3440 3440 3440 0
407 20250408 120000 119913135 3440 3440 3440 3440 1
408 20250408 115900 119909695 3435 3435 3435 3435 2
409 20250408 115800 119902825 3440 3440 3440 3440 3
410 20250408 115700 119892505 3430 3445 3445 3430 94
411 20250408 115600 119570065 3435 3435 3435 3435 2
412 20250408 115500 119563195 3435 3435 3435 3435 1
413 20250408 115400 119559760 3445 3435 3445 3435 3
414 20250408 115300 119549445 3440 3440 3440 3440 0
415 20250408 115200 119549445 3440 3440 3440 3440 0
416 20250408 115100 119549445 3440 3440 3440 3440 1
417 20250408 115000 119546005 3440 3445 3445 3440 659
418 20250408 114900 117279025 3450 3450 3450 3450 4
419 20250408 114800 117265225 3445 3445 3445 3445 3
420 20250408 114700 117254890 3450 3450 3450 3450 3
421 20250408 114600 117244540 3450 3450 3450 3450 1
422 20250408 114500 117241090 3445 3445 3445 3445 0
423 20250408 114400 117241090 3445 3445 3445 3445 0
424 20250408 114300 117241090 3445 3450 3450 3445 2
425 20250408 114200 117234195 3450 3450 3450 3450 0
426 20250408 114100 117234195 3450 3450 3450 3450 0
427 20250408 114000 117234195 3450 3450 3450 3450 4
428 20250408 113900 117220395 3450 3450 3450 3450 46
429 20250408 113800 117061695 3445 3445 3445 3445 0
430 20250408 113700 117061695 3445 3445 3450 3440 493
431 20250408 113600 115365740 3450 3450 3450 3450 0
432 20250408 113500 115365740 3450 3450 3450 3450 1
433 20250408 113400 115362290 3440 3445 3445 3440 200
434 20250408 113300 114674255 3450 3450 3450 3450 0
435 20250408 113200 114674255 3450 3450 3450 3450 1
436 20250408 113100 114670805 3450 3450 3450 3450 3
437 20250408 113000 114660455 3450 3450 3450 3450 0
438 20250408 112900 114660455 3450 3450 3450 3450 3
439 20250408 112800 114650105 3450 3445 3450 3445 11
440 20250408 112700 114612165 3445 3440 3450 3440 8719
441 20250408 112600 84590135 3440 3440 3440 3440 0
442 20250408 112500 84590135 3440 3440 3440 3440 3
443 20250408 112400 84579815 3440 3440 3440 3440 0
444 20250408 112300 84579815 3440 3440 3440 3440 30
445 20250408 112200 84476615 3440 3440 3440 3440 0
446 20250408 112100 84476615 3440 3430 3440 3430 2
447 20250408 112000 84469745 3440 3435 3440 3435 345
448 20250408 111900 83284655 3435 3435 3435 3435 3
449 20250408 111800 83274350 3435 3435 3435 3435 30
450 20250408 111700 83171300 3440 3440 3440 3440 0
451 20250408 111600 83171300 3440 3440 3440 3440 4
452 20250408 111500 83157540 3440 3440 3440 3440 0
453 20250408 111400 83157540 3440 3440 3440 3440 1
454 20250408 111300 83154100 3440 3440 3440 3440 3
455 20250408 111200 83143780 3435 3435 3435 3435 0
456 20250408 111100 83143780 3435 3435 3435 3435 0
457 20250408 111000 83143780 3435 3435 3435 3435 0
458 20250408 110900 83143780 3435 3435 3435 3435 0
459 20250408 110800 83143780 3435 3435 3435 3435 0
460 20250408 110700 83143780 3435 3435 3435 3435 3
461 20250408 110600 83133475 3435 3435 3435 3435 0
462 20250408 110500 83133475 3435 3435 3435 3435 20
463 20250408 110400 83064775 3435 3435 3435 3435 3
464 20250408 110300 83054470 3435 3435 3435 3435 0
465 20250408 110200 83054470 3435 3435 3435 3435 0
466 20250408 110100 83054470 3435 3435 3435 3435 23
467 20250408 110000 82975465 3435 3435 3435 3435 4
468 20250408 105900 82961725 3435 3435 3435 3435 0
469 20250408 105800 82961725 3435 3435 3435 3435 7
470 20250408 105700 82937680 3435 3435 3435 3435 0
471 20250408 105600 82937680 3435 3435 3435 3435 53
472 20250408 105500 82755625 3435 3435 3435 3435 1
473 20250408 105400 82752190 3425 3430 3430 3425 47
474 20250408 105300 82590995 3435 3435 3435 3435 0
475 20250408 105200 82590995 3435 3435 3435 3435 3
476 20250408 105100 82580690 3430 3430 3430 3430 10
477 20250408 105000 82546390 3425 3425 3425 3425 0
478 20250408 104900 82546390 3425 3430 3430 3425 120
479 20250408 104800 82135085 3435 3435 3435 3435 0
480 20250408 104700 82135085 3435 3435 3435 3435 0
481 20250408 104600 82135085 3435 3435 3435 3435 3
482 20250408 104500 82124780 3430 3430 3430 3430 0
483 20250408 104400 82124780 3430 3430 3430 3430 3
484 20250408 104300 82114490 3430 3430 3430 3430 3
485 20250408 104200 82104200 3430 3430 3430 3430 0
486 20250408 104100 82104200 3430 3430 3430 3430 3
487 20250408 104000 82093910 3430 3430 3430 3430 86
488 20250408 103900 81798930 3425 3425 3430 3425 1590
489 20250408 103800 76353150 3425 3430 3430 3425 203
490 20250408 103700 75657375 3435 3440 3440 3435 127
491 20250408 103600 75220965 3440 3440 3440 3440 19
492 20250408 103500 75155605 3440 3440 3440 3440 0
493 20250408 103400 75155605 3440 3435 3440 3435 18
494 20250408 103300 75093760 3440 3440 3440 3440 0
495 20250408 103200 75093760 3440 3440 3440 3440 0
496 20250408 103100 75093760 3440 3440 3440 3440 3
497 20250408 103000 75083440 3440 3440 3440 3440 0
498 20250408 102900 75083440 3440 3440 3440 3440 2
499 20250408 102800 75076560 3440 3440 3440 3440 4
500 20250408 102700 75062800 3440 3440 3440 3440 0
501 20250408 102600 75062800 3440 3440 3440 3440 500
502 20250408 102500 73342800 3445 3445 3445 3445 3
503 20250408 102400 73332465 3445 3445 3445 3445 0
504 20250408 102300 73332465 3445 3445 3445 3445 1
505 20250408 102200 73329020 3445 3440 3445 3440 456
506 20250408 102100 71760295 3440 3440 3440 3440 0
507 20250408 102000 71760295 3440 3440 3440 3440 46
508 20250408 101900 71602055 3440 3435 3440 3435 497
509 20250408 101800 69894285 3430 3430 3430 3430 0
510 20250408 101700 69894285 3430 3430 3430 3430 0
511 20250408 101600 69894285 3430 3430 3430 3430 1
512 20250408 101500 69890855 3435 3435 3435 3435 0
513 20250408 101400 69890855 3435 3425 3435 3425 5771
514 20250408 101300 50123490 3425 3425 3425 3425 3
515 20250408 101200 50113215 3425 3425 3425 3425 0
516 20250408 101100 50113215 3425 3425 3425 3425 3
517 20250408 101000 50102940 3425 3425 3425 3425 3
518 20250408 100900 50092665 3425 3425 3425 3425 1
519 20250408 100800 50089240 3425 3425 3425 3425 3
520 20250408 100700 50078965 3425 3425 3425 3425 837
521 20250408 100600 47212240 3425 3425 3425 3425 0
522 20250408 100500 47212240 3425 3425 3425 3425 0
523 20250408 100400 47212240 3425 3425 3425 3425 3
524 20250408 100300 47201965 3425 3425 3425 3425 0
525 20250408 100200 47201965 3425 3425 3425 3425 1
526 20250408 100100 47198540 3425 3425 3435 3425 1023
527 20250408 100000 43694565 3425 3425 3425 3425 0
528 20250408 095900 43694565 3425 3425 3425 3425 1
529 20250408 095800 43691140 3435 3435 3435 3435 0
530 20250408 095700 43691140 3435 3435 3435 3435 0
531 20250408 095600 43691140 3435 3425 3435 3425 29
532 20250408 095500 43591535 3435 3425 3440 3425 1285
533 20250408 095400 39189790 3440 3425 3440 3415 2132
534 20250408 095300 31907740 3440 3440 3440 3440 0
535 20250408 095200 31907740 3440 3420 3440 3410 3312
536 20250408 095100 20592405 3425 3425 3425 3425 60
537 20250408 095000 20386905 3425 3425 3425 3425 0
538 20250408 094900 20386905 3425 3425 3425 3425 0
539 20250408 094800 20386905 3425 3425 3425 3425 35
540 20250408 094700 20267030 3425 3425 3425 3425 50
541 20250408 094600 20095780 3425 3425 3425 3425 1
542 20250408 094500 20092355 3425 3425 3425 3425 0
543 20250408 094400 20092355 3425 3425 3425 3425 0
544 20250408 094300 20092355 3425 3425 3425 3425 0
545 20250408 094200 20092355 3425 3425 3425 3425 8
546 20250408 094100 20064955 3425 3425 3425 3425 91
547 20250408 094000 19753280 3425 3420 3425 3420 47
548 20250408 093900 19592535 3420 3420 3420 3420 3
549 20250408 093800 19582275 3420 3420 3420 3420 1
550 20250408 093700 19578855 3420 3420 3420 3420 14
551 20250408 093600 19530975 3420 3425 3425 3415 308
552 20250408 093500 18479035 3425 3425 3425 3425 3
553 20250408 093400 18468760 3425 3425 3425 3425 3
554 20250408 093300 18458485 3425 3430 3430 3425 6
555 20250408 093200 18437925 3430 3430 3430 3430 2
556 20250408 093100 18431065 3440 3420 3445 3410 2042
557 20250408 093000 11459330 3430 3430 3430 3430 8
558 20250408 092900 11431890 3430 3430 3430 3430 2
559 20250408 092800 11425030 3430 3430 3430 3430 1
560 20250408 092700 11421600 3430 3430 3430 3430 1
561 20250408 092600 11418170 3430 3430 3430 3430 3
562 20250408 092500 11407880 3430 3430 3430 3430 2
563 20250408 092400 11401020 3430 3430 3445 3430 52
564 20250408 092300 11221925 3445 3430 3445 3430 36
565 20250408 092200 11098115 3430 3430 3430 3430 6
566 20250408 092100 11077535 3430 3430 3445 3430 3
567 20250408 092000 11067230 3430 3430 3430 3430 2
568 20250408 091900 11060370 3445 3445 3445 3445 2
569 20250408 091800 11053480 3440 3445 3445 3440 12
570 20250408 091700 11012190 3445 3445 3445 3445 2
571 20250408 091600 11005300 3445 3440 3445 3440 5
572 20250408 091500 10988085 3440 3440 3440 3440 3
573 20250408 091400 10977765 3425 3425 3440 3425 502
574 20250408 091300 9258385 3445 3445 3445 3445 2
575 20250408 091200 9251495 3445 3445 3445 3445 2
576 20250408 091100 9244605 3445 3445 3445 3445 3
577 20250408 091000 9234270 3445 3440 3445 3440 13
578 20250408 090900 9189545 3440 3440 3440 3440 1
579 20250408 090800 9186105 3445 3445 3445 3420 6
580 20250408 090700 9165510 3445 3440 3445 3440 9
581 20250408 090600 9134535 3440 3435 3440 3435 72
582 20250408 090500 8887195 3435 3415 3435 3415 162
583 20250408 090400 8332505 3415 3435 3435 3410 4
584 20250408 090300 8318830 3410 3410 3435 3410 79
585 20250408 090200 8049415 3435 3420 3435 3420 799
586 20250408 090100 5316685 3420 3420 3425 3420 35
587 20250408 090000 5196980 3420 3415 3420 3410 1524