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

591
019770/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184900,56090927,3435,3435,3435,3435,171
20250408,184800,56090927,3435,3435,3435,3435,0
20250408,184700,56090927,3435,3435,3435,3435,0
20250408,184600,56090927,3435,3435,3435,3435,0
20250408,184500,56090927,3435,3435,3435,3435,0
20250408,184400,56090927,3435,3435,3435,3435,0
20250408,184300,56090927,3435,3435,3435,3435,0
20250408,184200,56090927,3435,3435,3435,3435,0
20250408,184100,56090927,3435,3435,3435,3435,0
20250408,184000,56090927,3435,3435,3435,3435,0
20250408,183900,56090927,3435,3435,3435,3435,0
20250408,183800,56090927,3435,3435,3435,3435,0
20250408,183700,56090927,3435,3435,3435,3435,0
20250408,183600,56090927,3435,3435,3435,3435,0
20250408,183500,56090927,3435,3435,3435,3435,0
20250408,183400,56090927,3435,3435,3435,3435,0
20250408,183300,56090927,3435,3435,3435,3435,0
20250408,183200,56090927,3435,3435,3435,3435,0
20250408,183100,56090927,3435,3435,3435,3435,0
20250408,183000,56090927,3435,3435,3435,3435,0
20250408,182900,56090927,3435,3435,3435,3435,0
20250408,182800,56090927,3435,3435,3435,3435,0
20250408,182700,56090927,3435,3435,3435,3435,0
20250408,182600,56090927,3435,3435,3435,3435,0
20250408,182500,56090927,3435,3435,3435,3435,0
20250408,182400,56090927,3435,3435,3435,3435,0
20250408,182300,56090927,3435,3435,3435,3435,0
20250408,182200,56090927,3435,3435,3435,3435,0
20250408,182100,56090927,3435,3435,3435,3435,0
20250408,182000,56090927,3435,3435,3435,3435,0
20250408,181900,56090927,3435,3435,3435,3435,171
20250408,181800,56090927,3435,3435,3435,3435,0
20250408,181700,56090927,3435,3435,3435,3435,0
20250408,181600,56090927,3435,3435,3435,3435,0
20250408,181500,56090927,3435,3435,3435,3435,0
20250408,181400,56090927,3435,3435,3435,3435,0
20250408,181300,56090927,3435,3435,3435,3435,0
20250408,181200,56090927,3435,3435,3435,3435,0
20250408,181100,56090927,3435,3435,3435,3435,0
20250408,181000,56090927,3435,3435,3435,3435,0
20250408,180900,56090927,3435,3435,3435,3435,0
20250408,180800,56090927,3435,3435,3435,3435,0
20250408,180700,56090927,3435,3435,3435,3435,0
20250408,180600,56090927,3435,3435,3435,3435,0
20250408,180500,56090927,3435,3435,3435,3435,0
20250408,180400,56090927,3435,3435,3435,3435,0
20250408,180300,56090927,3435,3435,3435,3435,0
20250408,180200,56090927,3435,3435,3435,3435,0
20250408,180100,56090927,3435,3435,3435,3435,0
20250408,180000,56090927,3435,3435,3435,3435,0
20250408,175900,56090927,3435,3435,3435,3435,0
20250408,175800,56090927,3435,3435,3435,3435,0
20250408,175700,56090927,3435,3435,3435,3435,0
20250408,175600,56090927,3435,3435,3435,3435,0
20250408,175500,56090927,3435,3435,3435,3435,0
20250408,175400,56090927,3435,3435,3435,3435,0
20250408,175300,56090927,3435,3435,3435,3435,0
20250408,175200,56090927,3435,3435,3435,3435,0
20250408,175100,56090927,3435,3435,3435,3435,0
20250408,175000,56090927,3435,3435,3435,3435,0
20250408,174900,56090927,3435,3435,3435,3435,171
20250408,174800,56090927,3435,3435,3435,3435,0
20250408,174700,56090927,3435,3435,3435,3435,0
20250408,174600,56090927,3435,3435,3435,3435,0
20250408,174500,56090927,3435,3435,3435,3435,0
20250408,174400,56090927,3435,3435,3435,3435,0
20250408,174300,56090927,3435,3435,3435,3435,0
20250408,174200,56090927,3435,3435,3435,3435,0
20250408,174100,56090927,3435,3435,3435,3435,0
20250408,174000,56090927,3435,3435,3435,3435,0
20250408,173900,56090927,3435,3435,3435,3435,0
20250408,173800,56090927,3435,3435,3435,3435,0
20250408,173700,56090927,3435,3435,3435,3435,0
20250408,173600,56090927,3435,3435,3435,3435,0
20250408,173500,56090927,3435,3435,3435,3435,0
20250408,173400,56090927,3435,3435,3435,3435,0
20250408,173300,56090927,3435,3435,3435,3435,0
20250408,173200,56090927,3435,3435,3435,3435,0
20250408,173100,56090927,3435,3435,3435,3435,0
20250408,173000,56090927,3435,3435,3435,3435,0
20250408,172900,56090927,3435,3435,3435,3435,0
20250408,172800,56090927,3435,3435,3435,3435,0
20250408,172700,56090927,3435,3435,3435,3435,0
20250408,172600,56090927,3435,3435,3435,3435,0
20250408,172500,56090927,3435,3435,3435,3435,0
20250408,172400,56090927,3435,3435,3435,3435,0
20250408,172300,56090927,3435,3435,3435,3435,0
20250408,172200,56090927,3435,3435,3435,3435,0
20250408,172100,56090927,3435,3435,3435,3435,0
20250408,172000,56090927,3435,3435,3435,3435,0
20250408,171900,56090927,3435,3435,3435,3435,171
20250408,171800,56090927,3435,3435,3435,3435,0
20250408,171700,56090927,3435,3435,3435,3435,0
20250408,171600,56090927,3435,3435,3435,3435,0
20250408,171500,56090927,3435,3435,3435,3435,0
20250408,171400,56090927,3435,3435,3435,3435,0
20250408,171300,56090927,3435,3435,3435,3435,0
20250408,171200,56090927,3435,3435,3435,3435,0
20250408,171100,56090927,3435,3435,3435,3435,0
20250408,171000,56090927,3435,3435,3435,3435,0
20250408,170900,56090927,3435,3435,3435,3435,0
20250408,170800,56090927,3435,3435,3435,3435,0
20250408,170700,56090927,3435,3435,3435,3435,0
20250408,170600,56090927,3435,3435,3435,3435,0
20250408,170500,56090927,3435,3435,3435,3435,0
20250408,170400,56090927,3435,3435,3435,3435,0
20250408,170300,56090927,3435,3435,3435,3435,0
20250408,170200,56090927,3435,3435,3435,3435,0
20250408,170100,56090927,3435,3435,3435,3435,0
20250408,170000,56090927,3435,3435,3435,3435,0
20250408,165900,56090927,3435,3435,3435,3435,0
20250408,165800,56090927,3435,3435,3435,3435,0
20250408,165700,56090927,3435,3435,3435,3435,0
20250408,165600,56090927,3435,3435,3435,3435,0
20250408,165500,56090927,3435,3435,3435,3435,0
20250408,165400,56090927,3435,3435,3435,3435,0
20250408,165300,56090927,3435,3435,3435,3435,0
20250408,165200,56090927,3435,3435,3435,3435,0
20250408,165100,56090927,3435,3435,3435,3435,0
20250408,165000,56090927,3435,3435,3435,3435,0
20250408,164900,56090927,3435,3435,3435,3435,171
20250408,164800,56090927,3435,3435,3435,3435,0
20250408,164700,56090927,3435,3435,3435,3435,0
20250408,164600,56090927,3435,3435,3435,3435,0
20250408,164500,56090927,3435,3435,3435,3435,0
20250408,164400,56090927,3435,3435,3435,3435,0
20250408,164300,56090927,3435,3435,3435,3435,0
20250408,164200,56090927,3435,3435,3435,3435,0
20250408,164100,56090927,3435,3435,3435,3435,0
20250408,164000,56090927,3435,3435,3435,3435,0
20250408,163900,56090927,3435,3435,3435,3435,0
20250408,163800,56090927,3435,3435,3435,3435,0
20250408,163700,56090927,3435,3435,3435,3435,0
20250408,163600,56090927,3435,3435,3435,3435,0
20250408,163500,56090927,3435,3435,3435,3435,0
20250408,163400,56090927,3435,3435,3435,3435,0
20250408,163300,56090927,3435,3435,3435,3435,0
20250408,163200,56090927,3435,3435,3435,3435,0
20250408,163100,56090927,3435,3435,3435,3435,0
20250408,163000,56090927,3435,3435,3435,3435,0
20250408,162900,56090927,3435,3435,3435,3435,0
20250408,162800,56090927,3435,3435,3435,3435,0
20250408,162700,56090927,3435,3435,3435,3435,0
20250408,162600,56090927,3435,3435,3435,3435,0
20250408,162500,56090927,3435,3435,3435,3435,0
20250408,162400,56090927,3435,3435,3435,3435,0
20250408,162300,56090927,3435,3435,3435,3435,0
20250408,162200,56090927,3435,3435,3435,3435,0
20250408,162100,56090927,3435,3435,3435,3435,0
20250408,162000,56090927,3435,3435,3435,3435,0
20250408,161900,56090927,3435,3435,3435,3435,171
20250408,161800,56090927,3435,3435,3435,3435,0
20250408,161700,56090927,3435,3435,3435,3435,0
20250408,161600,56090927,3435,3435,3435,3435,0
20250408,161500,56090927,3435,3435,3435,3435,0
20250408,161400,56090927,3435,3435,3435,3435,0
20250408,161300,56090927,3435,3435,3435,3435,0
20250408,161200,56090927,3435,3435,3435,3435,0
20250408,161100,56090927,3435,3435,3435,3435,0
20250408,161000,56090927,3435,3435,3435,3435,0
20250408,160900,56090927,3435,3435,3435,3435,0
20250408,160800,56090927,3435,3435,3435,3435,0
20250408,160700,56090927,3435,3435,3435,3435,0
20250408,160600,56090927,3435,3435,3435,3435,0
20250408,160500,56090927,3435,3435,3435,3435,0
20250408,160400,56090927,3435,3435,3435,3435,0
20250408,160300,56090927,3435,3435,3435,3435,0
20250408,160200,56090927,3435,3435,3435,3435,0
20250408,160100,56090927,3435,3435,3435,3435,0
20250408,160000,56090927,3435,3435,3435,3435,0
20250408,155900,56090927,3435,3435,3435,3435,0
20250408,155800,56090927,3435,3435,3435,3435,0
20250408,155700,56090927,3435,3435,3435,3435,0
20250408,155600,56090927,3435,3435,3435,3435,0
20250408,155500,56090927,3435,3435,3435,3435,0
20250408,155400,56090927,3435,3435,3435,3435,0
20250408,155300,56090927,3435,3435,3435,3435,0
20250408,155200,56090927,3435,3435,3435,3435,0
20250408,155100,56090927,3435,3435,3435,3435,0
20250408,155000,56090927,3435,3435,3435,3435,0
20250408,154900,56090927,3435,3435,3435,3435,171
20250408,154800,56090927,3435,3435,3435,3435,0
20250408,154700,56090927,3435,3435,3435,3435,0
20250408,154600,56090927,3435,3435,3435,3435,0
20250408,154500,56090927,3435,3435,3435,3435,0
20250408,154400,56090927,3435,3435,3435,3435,0
20250408,154300,56090927,3435,3435,3435,3435,0
20250408,154200,56090927,3435,3435,3435,3435,0
20250408,154100,56090927,3435,3435,3435,3435,0
20250408,154000,56090927,3435,3435,3435,3435,0
20250408,153900,56090927,3435,3435,3435,3435,0
20250408,153800,56090927,3435,3435,3435,3435,0
20250408,153700,56090927,3435,3435,3435,3435,0
20250408,153600,56090927,3435,3435,3435,3435,0
20250408,153500,56090927,3435,3435,3435,3435,0
20250408,153400,56090927,3435,3435,3435,3435,0
20250408,153300,56090927,3435,3435,3435,3435,0
20250408,153200,56090927,3435,3435,3435,3435,0
20250408,153100,56090927,3435,3435,3435,3435,0
20250408,153000,56090927,3435,3435,3435,3435,171
20250408,152900,55503542,3435,3435,3435,3435,0
20250408,152800,55503542,3435,3435,3435,3435,0
20250408,152700,55503542,3435,3435,3435,3435,0
20250408,152600,55503542,3435,3435,3435,3435,0
20250408,152500,55503542,3435,3435,3435,3435,0
20250408,152400,55503542,3435,3435,3435,3435,0
20250408,152300,55503542,3435,3435,3435,3435,0
20250408,152200,55503542,3435,3435,3435,3435,0
20250408,152100,55503542,3435,3435,3435,3435,0
20250408,152000,55503542,3435,3435,3435,3435,0
20250408,151900,55503542,3435,3435,3435,3435,1
20250408,151800,55500107,3435,3435,3435,3435,7
20250408,151700,55476062,3460,3460,3460,3460,20
20250408,151600,55406862,3470,3470,3470,3470,0
20250408,151500,55406862,3470,3440,3470,3440,472
20250408,151400,53782802,3440,3440,3440,3440,13
20250408,151300,53738082,3440,3440,3440,3440,0
20250408,151200,53738082,3440,3440,3440,3440,1
20250408,151100,53734642,3470,3465,3470,3465,89
20250408,151000,53426252,3435,3450,3450,3435,349
20250408,150900,52225757,3470,3470,3470,3470,0
20250408,150800,52225757,3470,3470,3470,3470,0
20250408,150700,52225757,3470,3455,3470,3455,83
20250408,150600,51938682,3450,3450,3450,3450,0
20250408,150500,51938682,3450,3450,3450,3450,0
20250408,150400,51938682,3450,3450,3450,3450,0
20250408,150300,51938682,3450,3450,3450,3450,0
20250408,150200,51938682,3450,3450,3450,3450,0
20250408,150100,51938682,3450,3450,3450,3450,0
20250408,150000,51938682,3450,3450,3450,3450,0
20250408,145900,51938682,3450,3450,3450,3450,1
20250408,145800,51935232,3475,3475,3475,3475,0
20250408,145700,51935232,3475,3475,3475,3475,0
20250408,145600,51935232,3475,3475,3475,3475,0
20250408,145500,51935232,3475,3475,3475,3475,0
20250408,145400,51935232,3475,3475,3475,3475,0
20250408,145300,51935232,3475,3475,3475,3475,0
20250408,145200,51935232,3475,3475,3475,3475,0
20250408,145100,51935232,3475,3475,3475,3475,0
20250408,145000,51935232,3475,3475,3475,3475,2
20250408,144900,51928282,3480,3480,3480,3480,0
20250408,144800,51928282,3480,3480,3480,3480,0
20250408,144700,51928282,3480,3480,3480,3480,0
20250408,144600,51928282,3480,3480,3480,3480,0
20250408,144500,51928282,3480,3480,3480,3480,12
20250408,144400,51886522,3450,3450,3450,3450,0
20250408,144300,51886522,3450,3450,3450,3450,0
20250408,144200,51886522,3450,3450,3450,3450,0
20250408,144100,51886522,3450,3450,3450,3450,0
20250408,144000,51886522,3450,3450,3450,3450,0
20250408,143900,51886522,3450,3450,3450,3450,0
20250408,143800,51886522,3450,3450,3450,3450,0
20250408,143700,51886522,3450,3450,3450,3450,0
20250408,143600,51886522,3450,3450,3450,3450,1232
20250408,143500,47636122,3450,3450,3450,3450,0
20250408,143400,47636122,3450,3450,3450,3450,14
20250408,143300,47587822,3450,3445,3450,3445,7
20250408,143200,47563697,3450,3450,3450,3450,0
20250408,143100,47563697,3450,3450,3450,3450,0
20250408,143000,47563697,3450,3450,3450,3450,0
20250408,142900,47563697,3450,3450,3450,3450,0
20250408,142800,47563697,3450,3450,3450,3450,0
20250408,142700,47563697,3450,3450,3450,3450,0
20250408,142600,47563697,3450,3450,3450,3450,50
20250408,142500,47391197,3450,3450,3450,3450,0
20250408,142400,47391197,3450,3450,3450,3450,0
20250408,142300,47391197,3450,3450,3450,3450,0
20250408,142200,47391197,3450,3450,3450,3450,0
20250408,142100,47391197,3450,3450,3450,3450,10
20250408,142000,47356697,3450,3450,3450,3450,0
20250408,141900,47356697,3450,3450,3450,3450,0
20250408,141800,47356697,3450,3450,3450,3450,0
20250408,141700,47356697,3450,3450,3450,3450,0
20250408,141600,47356697,3450,3450,3450,3450,2
20250408,141500,47349797,3450,3450,3450,3450,0
20250408,141400,47349797,3450,3450,3450,3450,0
20250408,141300,47349797,3450,3450,3450,3450,0
20250408,141200,47349797,3450,3450,3450,3450,0
20250408,141100,47349797,3450,3450,3450,3450,0
20250408,141000,47349797,3450,3450,3450,3450,0
20250408,140900,47349797,3450,3450,3450,3450,0
20250408,140800,47349797,3450,3450,3450,3450,0
20250408,140700,47349797,3450,3450,3450,3450,150
20250408,140600,46832297,3445,3445,3445,3445,0
20250408,140500,46832297,3445,3445,3445,3445,0
20250408,140400,46832297,3445,3445,3445,3445,0
20250408,140300,46832297,3445,3445,3445,3445,2
20250408,140200,46825407,3450,3450,3450,3450,0
20250408,140100,46825407,3450,3450,3450,3450,0
20250408,140000,46825407,3450,3450,3450,3450,100
20250408,135900,46480407,3445,3450,3450,3445,3
20250408,135800,46470062,3450,3450,3450,3450,128
20250408,135700,46028462,3450,3450,3450,3450,65
20250408,135600,45804212,3450,3450,3450,3450,20
20250408,135500,45735212,3450,3450,3450,3450,0
20250408,135400,45735212,3450,3450,3450,3450,0
20250408,135300,45735212,3450,3450,3450,3450,0
20250408,135200,45735212,3450,3450,3450,3450,0
20250408,135100,45735212,3450,3450,3450,3450,0
20250408,135000,45735212,3450,3450,3450,3450,0
20250408,134900,45735212,3450,3450,3450,3450,0
20250408,134800,45735212,3450,3450,3450,3450,0
20250408,134700,45735212,3450,3450,3450,3450,0
20250408,134600,45735212,3450,3450,3450,3450,0
20250408,134500,45735212,3450,3450,3450,3450,0
20250408,134400,45735212,3450,3450,3450,3450,0
20250408,134300,45735212,3450,3450,3450,3450,0
20250408,134200,45735212,3450,3450,3450,3450,2
20250408,134100,45728312,3450,3450,3450,3450,0
20250408,134000,45728312,3450,3450,3450,3450,0
20250408,133900,45728312,3450,3450,3450,3450,290
20250408,133800,44727812,3450,3450,3450,3450,10
20250408,133700,44693312,3450,3450,3450,3450,20
20250408,133600,44624312,3450,3450,3450,3450,0
20250408,133500,44624312,3450,3450,3450,3450,1
20250408,133400,44620862,3450,3450,3450,3450,0
20250408,133300,44620862,3450,3450,3450,3450,0
20250408,133200,44620862,3450,3450,3450,3450,0
20250408,133100,44620862,3450,3450,3450,3450,0
20250408,133000,44620862,3450,3450,3450,3450,0
20250408,132900,44620862,3450,3450,3450,3450,100
20250408,132800,44275862,3450,3450,3450,3450,110
20250408,132700,43896362,3450,3450,3450,3450,0
20250408,132600,43896362,3450,3450,3450,3450,56
20250408,132500,43703162,3450,3450,3450,3450,2
20250408,132400,43696262,3450,3450,3450,3450,51
20250408,132300,43520312,3450,3450,3450,3450,61
20250408,132200,43309862,3450,3450,3450,3450,121
20250408,132100,42892412,3450,3450,3450,3450,0
20250408,132000,42892412,3450,3450,3450,3450,0
20250408,131900,42892412,3450,3450,3450,3450,137
20250408,131800,42419762,3460,3460,3460,3460,0
20250408,131700,42419762,3460,3460,3460,3460,0
20250408,131600,42419762,3460,3460,3460,3460,0
20250408,131500,42419762,3460,3460,3460,3460,0
20250408,131400,42419762,3460,3460,3460,3460,0
20250408,131300,42419762,3460,3460,3460,3460,0
20250408,131200,42419762,3460,3460,3460,3460,0
20250408,131100,42419762,3460,3460,3460,3460,0
20250408,131000,42419762,3460,3460,3460,3460,0
20250408,130900,42419762,3460,3460,3460,3460,0
20250408,130800,42419762,3460,3460,3460,3460,2
20250408,130700,42412842,3460,3460,3460,3460,67
20250408,130600,42181022,3480,3480,3480,3480,0
20250408,130500,42181022,3480,3480,3480,3480,1
20250408,130400,42177542,3450,3460,3460,3450,524
20250408,130300,40366662,3460,3460,3460,3460,0
20250408,130200,40366662,3460,3460,3460,3460,0
20250408,130100,40366662,3460,3460,3460,3460,0
20250408,130000,40366662,3460,3460,3460,3460,0
20250408,125900,40366662,3460,3460,3460,3460,0
20250408,125800,40366662,3460,3460,3460,3460,21
20250408,125700,40294002,3445,3445,3445,3445,30
20250408,125600,40190652,3450,3450,3450,3450,0
20250408,125500,40190652,3450,3460,3460,3450,11
20250408,125400,40152690,3460,3460,3460,3460,0
20250408,125300,40152690,3460,3460,3460,3460,0
20250408,125200,40152690,3460,3460,3460,3460,0
20250408,125100,40152690,3460,3460,3460,3460,2
20250408,125000,40145770,3450,3450,3450,3450,54
20250408,124900,39959470,3450,3460,3460,3450,113
20250408,124800,39568500,3460,3460,3460,3460,0
20250408,124700,39568500,3460,3460,3460,3460,0
20250408,124600,39568500,3460,3460,3460,3460,11
20250408,124500,39530440,3460,3460,3460,3460,0
20250408,124400,39530440,3460,3460,3460,3460,0
20250408,124300,39530440,3460,3470,3470,3460,29
20250408,124200,39430080,3470,3470,3470,3470,74
20250408,124100,39173300,3470,3475,3475,3470,300
20250408,124000,38131975,3475,3475,3475,3475,0
20250408,123900,38131975,3475,3475,3475,3475,0
20250408,123800,38131975,3475,3475,3475,3475,0
20250408,123700,38131975,3475,3475,3475,3475,20
20250408,123600,38062475,3480,3480,3480,3480,0
20250408,123500,38062475,3480,3480,3480,3480,0
20250408,123400,38062475,3480,3475,3480,3475,9
20250408,123300,38031190,3475,3475,3475,3475,10
20250408,123200,37996440,3480,3480,3480,3480,0
20250408,123100,37996440,3480,3480,3480,3480,0
20250408,123000,37996440,3480,3480,3480,3480,0
20250408,122900,37996440,3480,3480,3480,3480,0
20250408,122800,37996440,3480,3480,3480,3480,0
20250408,122700,37996440,3480,3480,3480,3480,0
20250408,122600,37996440,3480,3480,3480,3480,0
20250408,122500,37996440,3480,3480,3480,3480,0
20250408,122400,37996440,3480,3480,3480,3480,20
20250408,122300,37926840,3485,3485,3485,3485,0
20250408,122200,37926840,3485,3485,3485,3485,1
20250408,122100,37923355,3490,3490,3490,3490,0
20250408,122000,37923355,3490,3480,3490,3480,100
20250408,121900,37574755,3460,3460,3460,3460,1
20250408,121800,37571295,3475,3475,3475,3475,0
20250408,121700,37571295,3475,3460,3475,3460,118
20250408,121600,37162700,3455,3455,3455,3455,1
20250408,121500,37159245,3455,3455,3455,3455,0
20250408,121400,37159245,3455,3455,3455,3455,221
20250408,121300,36395690,3455,3455,3455,3455,0
20250408,121200,36395690,3455,3455,3455,3455,0
20250408,121100,36395690,3455,3455,3455,3455,0
20250408,121000,36395690,3455,3455,3455,3455,0
20250408,120900,36395690,3455,3455,3455,3455,0
20250408,120800,36395690,3455,3455,3455,3455,0
20250408,120700,36395690,3455,3455,3455,3455,0
20250408,120600,36395690,3455,3455,3455,3455,0
20250408,120500,36395690,3455,3455,3455,3455,0
20250408,120400,36395690,3455,3455,3455,3455,0
20250408,120300,36395690,3455,3455,3455,3455,114
20250408,120200,36001820,3455,3455,3455,3455,0
20250408,120100,36001820,3455,3455,3455,3455,0
20250408,120000,36001820,3455,3450,3455,3450,2
20250408,115900,35994915,3430,3430,3430,3430,25
20250408,115800,35909165,3435,3435,3435,3435,0
20250408,115700,35909165,3435,3435,3435,3435,0
20250408,115600,35909165,3435,3435,3435,3435,0
20250408,115500,35909165,3435,3435,3435,3435,1
20250408,115400,35905730,3455,3455,3455,3455,0
20250408,115300,35905730,3455,3455,3455,3455,0
20250408,115200,35905730,3455,3455,3455,3455,0
20250408,115100,35905730,3455,3455,3455,3455,0
20250408,115000,35905730,3455,3455,3455,3455,0
20250408,114900,35905730,3455,3455,3455,3455,0
20250408,114800,35905730,3455,3455,3455,3455,0
20250408,114700,35905730,3455,3455,3455,3455,48
20250408,114600,35739890,3460,3460,3460,3460,0
20250408,114500,35739890,3460,3460,3460,3460,0
20250408,114400,35739890,3460,3460,3460,3460,0
20250408,114300,35739890,3460,3430,3460,3425,250
20250408,114200,34882420,3435,3455,3455,3435,24
20250408,114100,34799835,3460,3460,3460,3460,0
20250408,114000,34799835,3460,3460,3460,3460,1
20250408,113900,34796375,3465,3465,3465,3465,30
20250408,113800,34692425,3470,3470,3470,3470,0
20250408,113700,34692425,3470,3470,3470,3470,0
20250408,113600,34692425,3470,3470,3470,3470,0
20250408,113500,34692425,3470,3470,3470,3470,0
20250408,113400,34692425,3470,3470,3470,3470,0
20250408,113300,34692425,3470,3470,3470,3470,0
20250408,113200,34692425,3470,3470,3470,3470,2
20250408,113100,34685485,3450,3450,3450,3450,0
20250408,113000,34685485,3450,3450,3450,3450,100
20250408,112900,34340485,3450,3470,3475,3450,15
20250408,112800,34288430,3475,3475,3475,3475,0
20250408,112700,34288430,3475,3475,3475,3475,0
20250408,112600,34288430,3475,3475,3475,3475,2
20250408,112500,34281480,3435,3435,3435,3435,0
20250408,112400,34281480,3435,3470,3470,3435,501
20250408,112300,32559895,3435,3435,3435,3435,123
20250408,112200,32137390,3440,3440,3440,3440,150
20250408,112100,31621390,3445,3445,3445,3445,50
20250408,112000,31449140,3445,3445,3445,3445,0
20250408,111900,31449140,3445,3445,3445,3445,102
20250408,111800,31097750,3445,3445,3445,3445,0
20250408,111700,31097750,3445,3445,3445,3445,85
20250408,111600,30804925,3445,3445,3445,3445,0
20250408,111500,30804925,3445,3445,3445,3445,0
20250408,111400,30804925,3445,3480,3480,3445,51
20250408,111300,30629070,3450,3455,3455,3450,140
20250408,111200,30145955,3480,3480,3480,3480,0
20250408,111100,30145955,3480,3455,3480,3455,162
20250408,111000,29585945,3455,3460,3460,3455,350
20250408,110900,28375190,3460,3485,3485,3460,4
20250408,110800,28361275,3485,3465,3485,3460,51
20250408,110700,28184635,3465,3465,3465,3465,0
20250408,110600,28184635,3465,3465,3465,3465,0
20250408,110500,28184635,3465,3465,3465,3465,0
20250408,110400,28184635,3465,3465,3465,3465,0
20250408,110300,28184635,3465,3465,3465,3465,0
20250408,110200,28184635,3465,3465,3465,3465,0
20250408,110100,28184635,3465,3465,3465,3465,0
20250408,110000,28184635,3465,3465,3465,3465,0
20250408,105900,28184635,3465,3465,3465,3465,36
20250408,105800,28059895,3465,3465,3465,3465,0
20250408,105700,28059895,3465,3465,3465,3465,0
20250408,105600,28059895,3465,3465,3465,3465,0
20250408,105500,28059895,3465,3485,3485,3465,164
20250408,105400,27490885,3475,3480,3480,3475,3
20250408,105300,27480450,3485,3485,3485,3485,5
20250408,105200,27463025,3485,3485,3485,3485,8
20250408,105100,27435145,3485,3485,3485,3485,2
20250408,105000,27428175,3465,3465,3465,3465,0
20250408,104900,27428175,3465,3465,3465,3465,0
20250408,104800,27428175,3465,3465,3465,3465,0
20250408,104700,27428175,3465,3465,3465,3465,0
20250408,104600,27428175,3465,3465,3465,3465,0
20250408,104500,27428175,3465,3465,3465,3465,0
20250408,104400,27428175,3465,3465,3465,3465,100
20250408,104300,27081675,3465,3480,3480,3465,259
20250408,104200,26183580,3490,3490,3490,3490,30
20250408,104100,26078880,3480,3480,3480,3480,3
20250408,104000,26068440,3490,3490,3490,3490,0
20250408,103900,26068440,3490,3490,3490,3490,0
20250408,103800,26068440,3490,3490,3490,3490,0
20250408,103700,26068440,3490,3490,3490,3490,0
20250408,103600,26068440,3490,3490,3490,3490,43
20250408,103500,25918370,3485,3485,3485,3485,939
20250408,103400,22645955,3485,3485,3485,3485,61
20250408,103300,22433370,3485,3485,3485,3485,0
20250408,103200,22433370,3485,3485,3485,3485,0
20250408,103100,22433370,3485,3485,3485,3485,0
20250408,103000,22433370,3485,3485,3485,3485,43
20250408,102900,22283515,3490,3490,3490,3490,500
20250408,102800,20538515,3490,3490,3490,3490,0
20250408,102700,20538515,3490,3490,3490,3490,11
20250408,102600,20500125,3490,3490,3490,3490,0
20250408,102500,20500125,3490,3490,3490,3490,10
20250408,102400,20465225,3490,3490,3490,3490,0
20250408,102300,20465225,3490,3490,3490,3490,0
20250408,102200,20465225,3490,3490,3490,3490,10
20250408,102100,20430325,3490,3490,3490,3490,90
20250408,102000,20116225,3485,3485,3485,3485,0
20250408,101900,20116225,3485,3485,3485,3485,1
20250408,101800,20112740,3510,3510,3510,3510,3
20250408,101700,20102210,3510,3510,3510,3510,1
20250408,101600,20098700,3505,3505,3505,3505,0
20250408,101500,20098700,3505,3505,3505,3505,0
20250408,101400,20098700,3505,3505,3505,3505,0
20250408,101300,20098700,3505,3505,3505,3505,205
20250408,101200,19380175,3505,3505,3505,3505,0
20250408,101100,19380175,3505,3505,3505,3505,0
20250408,101000,19380175,3505,3505,3505,3505,0
20250408,100900,19380175,3505,3505,3505,3505,3
20250408,100800,19369660,3505,3505,3505,3505,0
20250408,100700,19369660,3505,3505,3505,3505,0
20250408,100600,19369660,3505,3500,3505,3500,11
20250408,100500,19331115,3500,3500,3500,3500,0
20250408,100400,19331115,3500,3500,3500,3500,0
20250408,100300,19331115,3500,3500,3500,3500,0
20250408,100200,19331115,3500,3495,3500,3495,600
20250408,100100,17231200,3500,3500,3500,3500,3
20250408,100000,17220700,3505,3505,3505,3505,0
20250408,095900,17220700,3505,3505,3505,3505,0
20250408,095800,17220700,3505,3505,3505,3505,0
20250408,095700,17220700,3505,3505,3505,3505,0
20250408,095600,17220700,3505,3505,3505,3505,0
20250408,095500,17220700,3505,3505,3505,3505,0
20250408,095400,17220700,3505,3505,3505,3505,0
20250408,095300,17220700,3505,3505,3505,3505,0
20250408,095200,17220700,3505,3505,3505,3505,0
20250408,095100,17220700,3505,3505,3505,3505,0
20250408,095000,17220700,3505,3505,3505,3505,0
20250408,094900,17220700,3505,3505,3505,3505,0
20250408,094800,17220700,3505,3505,3505,3505,0
20250408,094700,17220700,3505,3505,3505,3505,0
20250408,094600,17220700,3505,3505,3505,3505,0
20250408,094500,17220700,3505,3505,3505,3505,3
20250408,094400,17210185,3505,3505,3505,3505,22
20250408,094300,17133075,3505,3505,3505,3505,1
20250408,094200,17129570,3505,3500,3505,3500,100
20250408,094100,16779185,3500,3500,3500,3500,0
20250408,094000,16779185,3500,3500,3500,3500,0
20250408,093900,16779185,3500,3500,3500,3500,0
20250408,093800,16779185,3500,3500,3500,3500,14
20250408,093700,16730185,3500,3500,3500,3500,12
20250408,093600,16688185,3475,3500,3505,3475,129
20250408,093500,16237215,3500,3495,3500,3495,68
20250408,093400,15999550,3495,3495,3495,3495,0
20250408,093300,15999550,3495,3470,3495,3470,263
20250408,093200,15083140,3470,3475,3475,3470,43
20250408,093100,14933735,3475,3475,3475,3475,5
20250408,093000,14916360,3505,3505,3505,3505,8
20250408,092900,14888320,3505,3505,3505,3505,0
20250408,092800,14888320,3505,3505,3505,3505,0
20250408,092700,14888320,3505,3505,3505,3505,3
20250408,092600,14877805,3500,3500,3500,3500,0
20250408,092500,14877805,3500,3500,3500,3500,0
20250408,092400,14877805,3500,3500,3500,3500,36
20250408,092300,14751805,3500,3500,3500,3500,0
20250408,092200,14751805,3500,3500,3500,3500,0
20250408,092100,14751805,3500,3490,3500,3485,8
20250408,092000,14723885,3480,3480,3480,3480,1
20250408,091900,14720405,3470,3460,3470,3460,102
20250408,091800,14367475,3450,3445,3450,3445,2
20250408,091700,14360580,3490,3490,3490,3490,280
20250408,091600,13383380,3490,3490,3490,3490,0
20250408,091500,13383380,3490,3490,3490,3490,0
20250408,091400,13383380,3490,3490,3490,3490,0
20250408,091300,13383380,3490,3490,3490,3490,1
20250408,091200,13379890,3475,3475,3475,3475,0
20250408,091100,13379890,3475,3475,3475,3475,0
20250408,091000,13379890,3475,3475,3475,3475,0
20250408,090900,13379890,3475,3475,3475,3475,85
20250408,090800,13084515,3475,3475,3475,3475,8
20250408,090700,13056715,3470,3460,3470,3460,1124
20250408,090600,9162695,3455,3455,3455,3455,100
20250408,090500,8817195,3455,3455,3455,3455,15
20250408,090400,8765370,3450,3450,3450,3450,0
20250408,090300,8765370,3450,3385,3450,3385,3
20250408,090200,8755085,3370,3440,3440,3370,1937
20250408,090100,2185085,3435,3435,3435,3435,25
20250408,090000,2099210,3435,3430,3435,3430,612
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184900 56090927 3435 3435 3435 3435 171
3 20250408 184800 56090927 3435 3435 3435 3435 0
4 20250408 184700 56090927 3435 3435 3435 3435 0
5 20250408 184600 56090927 3435 3435 3435 3435 0
6 20250408 184500 56090927 3435 3435 3435 3435 0
7 20250408 184400 56090927 3435 3435 3435 3435 0
8 20250408 184300 56090927 3435 3435 3435 3435 0
9 20250408 184200 56090927 3435 3435 3435 3435 0
10 20250408 184100 56090927 3435 3435 3435 3435 0
11 20250408 184000 56090927 3435 3435 3435 3435 0
12 20250408 183900 56090927 3435 3435 3435 3435 0
13 20250408 183800 56090927 3435 3435 3435 3435 0
14 20250408 183700 56090927 3435 3435 3435 3435 0
15 20250408 183600 56090927 3435 3435 3435 3435 0
16 20250408 183500 56090927 3435 3435 3435 3435 0
17 20250408 183400 56090927 3435 3435 3435 3435 0
18 20250408 183300 56090927 3435 3435 3435 3435 0
19 20250408 183200 56090927 3435 3435 3435 3435 0
20 20250408 183100 56090927 3435 3435 3435 3435 0
21 20250408 183000 56090927 3435 3435 3435 3435 0
22 20250408 182900 56090927 3435 3435 3435 3435 0
23 20250408 182800 56090927 3435 3435 3435 3435 0
24 20250408 182700 56090927 3435 3435 3435 3435 0
25 20250408 182600 56090927 3435 3435 3435 3435 0
26 20250408 182500 56090927 3435 3435 3435 3435 0
27 20250408 182400 56090927 3435 3435 3435 3435 0
28 20250408 182300 56090927 3435 3435 3435 3435 0
29 20250408 182200 56090927 3435 3435 3435 3435 0
30 20250408 182100 56090927 3435 3435 3435 3435 0
31 20250408 182000 56090927 3435 3435 3435 3435 0
32 20250408 181900 56090927 3435 3435 3435 3435 171
33 20250408 181800 56090927 3435 3435 3435 3435 0
34 20250408 181700 56090927 3435 3435 3435 3435 0
35 20250408 181600 56090927 3435 3435 3435 3435 0
36 20250408 181500 56090927 3435 3435 3435 3435 0
37 20250408 181400 56090927 3435 3435 3435 3435 0
38 20250408 181300 56090927 3435 3435 3435 3435 0
39 20250408 181200 56090927 3435 3435 3435 3435 0
40 20250408 181100 56090927 3435 3435 3435 3435 0
41 20250408 181000 56090927 3435 3435 3435 3435 0
42 20250408 180900 56090927 3435 3435 3435 3435 0
43 20250408 180800 56090927 3435 3435 3435 3435 0
44 20250408 180700 56090927 3435 3435 3435 3435 0
45 20250408 180600 56090927 3435 3435 3435 3435 0
46 20250408 180500 56090927 3435 3435 3435 3435 0
47 20250408 180400 56090927 3435 3435 3435 3435 0
48 20250408 180300 56090927 3435 3435 3435 3435 0
49 20250408 180200 56090927 3435 3435 3435 3435 0
50 20250408 180100 56090927 3435 3435 3435 3435 0
51 20250408 180000 56090927 3435 3435 3435 3435 0
52 20250408 175900 56090927 3435 3435 3435 3435 0
53 20250408 175800 56090927 3435 3435 3435 3435 0
54 20250408 175700 56090927 3435 3435 3435 3435 0
55 20250408 175600 56090927 3435 3435 3435 3435 0
56 20250408 175500 56090927 3435 3435 3435 3435 0
57 20250408 175400 56090927 3435 3435 3435 3435 0
58 20250408 175300 56090927 3435 3435 3435 3435 0
59 20250408 175200 56090927 3435 3435 3435 3435 0
60 20250408 175100 56090927 3435 3435 3435 3435 0
61 20250408 175000 56090927 3435 3435 3435 3435 0
62 20250408 174900 56090927 3435 3435 3435 3435 171
63 20250408 174800 56090927 3435 3435 3435 3435 0
64 20250408 174700 56090927 3435 3435 3435 3435 0
65 20250408 174600 56090927 3435 3435 3435 3435 0
66 20250408 174500 56090927 3435 3435 3435 3435 0
67 20250408 174400 56090927 3435 3435 3435 3435 0
68 20250408 174300 56090927 3435 3435 3435 3435 0
69 20250408 174200 56090927 3435 3435 3435 3435 0
70 20250408 174100 56090927 3435 3435 3435 3435 0
71 20250408 174000 56090927 3435 3435 3435 3435 0
72 20250408 173900 56090927 3435 3435 3435 3435 0
73 20250408 173800 56090927 3435 3435 3435 3435 0
74 20250408 173700 56090927 3435 3435 3435 3435 0
75 20250408 173600 56090927 3435 3435 3435 3435 0
76 20250408 173500 56090927 3435 3435 3435 3435 0
77 20250408 173400 56090927 3435 3435 3435 3435 0
78 20250408 173300 56090927 3435 3435 3435 3435 0
79 20250408 173200 56090927 3435 3435 3435 3435 0
80 20250408 173100 56090927 3435 3435 3435 3435 0
81 20250408 173000 56090927 3435 3435 3435 3435 0
82 20250408 172900 56090927 3435 3435 3435 3435 0
83 20250408 172800 56090927 3435 3435 3435 3435 0
84 20250408 172700 56090927 3435 3435 3435 3435 0
85 20250408 172600 56090927 3435 3435 3435 3435 0
86 20250408 172500 56090927 3435 3435 3435 3435 0
87 20250408 172400 56090927 3435 3435 3435 3435 0
88 20250408 172300 56090927 3435 3435 3435 3435 0
89 20250408 172200 56090927 3435 3435 3435 3435 0
90 20250408 172100 56090927 3435 3435 3435 3435 0
91 20250408 172000 56090927 3435 3435 3435 3435 0
92 20250408 171900 56090927 3435 3435 3435 3435 171
93 20250408 171800 56090927 3435 3435 3435 3435 0
94 20250408 171700 56090927 3435 3435 3435 3435 0
95 20250408 171600 56090927 3435 3435 3435 3435 0
96 20250408 171500 56090927 3435 3435 3435 3435 0
97 20250408 171400 56090927 3435 3435 3435 3435 0
98 20250408 171300 56090927 3435 3435 3435 3435 0
99 20250408 171200 56090927 3435 3435 3435 3435 0
100 20250408 171100 56090927 3435 3435 3435 3435 0
101 20250408 171000 56090927 3435 3435 3435 3435 0
102 20250408 170900 56090927 3435 3435 3435 3435 0
103 20250408 170800 56090927 3435 3435 3435 3435 0
104 20250408 170700 56090927 3435 3435 3435 3435 0
105 20250408 170600 56090927 3435 3435 3435 3435 0
106 20250408 170500 56090927 3435 3435 3435 3435 0
107 20250408 170400 56090927 3435 3435 3435 3435 0
108 20250408 170300 56090927 3435 3435 3435 3435 0
109 20250408 170200 56090927 3435 3435 3435 3435 0
110 20250408 170100 56090927 3435 3435 3435 3435 0
111 20250408 170000 56090927 3435 3435 3435 3435 0
112 20250408 165900 56090927 3435 3435 3435 3435 0
113 20250408 165800 56090927 3435 3435 3435 3435 0
114 20250408 165700 56090927 3435 3435 3435 3435 0
115 20250408 165600 56090927 3435 3435 3435 3435 0
116 20250408 165500 56090927 3435 3435 3435 3435 0
117 20250408 165400 56090927 3435 3435 3435 3435 0
118 20250408 165300 56090927 3435 3435 3435 3435 0
119 20250408 165200 56090927 3435 3435 3435 3435 0
120 20250408 165100 56090927 3435 3435 3435 3435 0
121 20250408 165000 56090927 3435 3435 3435 3435 0
122 20250408 164900 56090927 3435 3435 3435 3435 171
123 20250408 164800 56090927 3435 3435 3435 3435 0
124 20250408 164700 56090927 3435 3435 3435 3435 0
125 20250408 164600 56090927 3435 3435 3435 3435 0
126 20250408 164500 56090927 3435 3435 3435 3435 0
127 20250408 164400 56090927 3435 3435 3435 3435 0
128 20250408 164300 56090927 3435 3435 3435 3435 0
129 20250408 164200 56090927 3435 3435 3435 3435 0
130 20250408 164100 56090927 3435 3435 3435 3435 0
131 20250408 164000 56090927 3435 3435 3435 3435 0
132 20250408 163900 56090927 3435 3435 3435 3435 0
133 20250408 163800 56090927 3435 3435 3435 3435 0
134 20250408 163700 56090927 3435 3435 3435 3435 0
135 20250408 163600 56090927 3435 3435 3435 3435 0
136 20250408 163500 56090927 3435 3435 3435 3435 0
137 20250408 163400 56090927 3435 3435 3435 3435 0
138 20250408 163300 56090927 3435 3435 3435 3435 0
139 20250408 163200 56090927 3435 3435 3435 3435 0
140 20250408 163100 56090927 3435 3435 3435 3435 0
141 20250408 163000 56090927 3435 3435 3435 3435 0
142 20250408 162900 56090927 3435 3435 3435 3435 0
143 20250408 162800 56090927 3435 3435 3435 3435 0
144 20250408 162700 56090927 3435 3435 3435 3435 0
145 20250408 162600 56090927 3435 3435 3435 3435 0
146 20250408 162500 56090927 3435 3435 3435 3435 0
147 20250408 162400 56090927 3435 3435 3435 3435 0
148 20250408 162300 56090927 3435 3435 3435 3435 0
149 20250408 162200 56090927 3435 3435 3435 3435 0
150 20250408 162100 56090927 3435 3435 3435 3435 0
151 20250408 162000 56090927 3435 3435 3435 3435 0
152 20250408 161900 56090927 3435 3435 3435 3435 171
153 20250408 161800 56090927 3435 3435 3435 3435 0
154 20250408 161700 56090927 3435 3435 3435 3435 0
155 20250408 161600 56090927 3435 3435 3435 3435 0
156 20250408 161500 56090927 3435 3435 3435 3435 0
157 20250408 161400 56090927 3435 3435 3435 3435 0
158 20250408 161300 56090927 3435 3435 3435 3435 0
159 20250408 161200 56090927 3435 3435 3435 3435 0
160 20250408 161100 56090927 3435 3435 3435 3435 0
161 20250408 161000 56090927 3435 3435 3435 3435 0
162 20250408 160900 56090927 3435 3435 3435 3435 0
163 20250408 160800 56090927 3435 3435 3435 3435 0
164 20250408 160700 56090927 3435 3435 3435 3435 0
165 20250408 160600 56090927 3435 3435 3435 3435 0
166 20250408 160500 56090927 3435 3435 3435 3435 0
167 20250408 160400 56090927 3435 3435 3435 3435 0
168 20250408 160300 56090927 3435 3435 3435 3435 0
169 20250408 160200 56090927 3435 3435 3435 3435 0
170 20250408 160100 56090927 3435 3435 3435 3435 0
171 20250408 160000 56090927 3435 3435 3435 3435 0
172 20250408 155900 56090927 3435 3435 3435 3435 0
173 20250408 155800 56090927 3435 3435 3435 3435 0
174 20250408 155700 56090927 3435 3435 3435 3435 0
175 20250408 155600 56090927 3435 3435 3435 3435 0
176 20250408 155500 56090927 3435 3435 3435 3435 0
177 20250408 155400 56090927 3435 3435 3435 3435 0
178 20250408 155300 56090927 3435 3435 3435 3435 0
179 20250408 155200 56090927 3435 3435 3435 3435 0
180 20250408 155100 56090927 3435 3435 3435 3435 0
181 20250408 155000 56090927 3435 3435 3435 3435 0
182 20250408 154900 56090927 3435 3435 3435 3435 171
183 20250408 154800 56090927 3435 3435 3435 3435 0
184 20250408 154700 56090927 3435 3435 3435 3435 0
185 20250408 154600 56090927 3435 3435 3435 3435 0
186 20250408 154500 56090927 3435 3435 3435 3435 0
187 20250408 154400 56090927 3435 3435 3435 3435 0
188 20250408 154300 56090927 3435 3435 3435 3435 0
189 20250408 154200 56090927 3435 3435 3435 3435 0
190 20250408 154100 56090927 3435 3435 3435 3435 0
191 20250408 154000 56090927 3435 3435 3435 3435 0
192 20250408 153900 56090927 3435 3435 3435 3435 0
193 20250408 153800 56090927 3435 3435 3435 3435 0
194 20250408 153700 56090927 3435 3435 3435 3435 0
195 20250408 153600 56090927 3435 3435 3435 3435 0
196 20250408 153500 56090927 3435 3435 3435 3435 0
197 20250408 153400 56090927 3435 3435 3435 3435 0
198 20250408 153300 56090927 3435 3435 3435 3435 0
199 20250408 153200 56090927 3435 3435 3435 3435 0
200 20250408 153100 56090927 3435 3435 3435 3435 0
201 20250408 153000 56090927 3435 3435 3435 3435 171
202 20250408 152900 55503542 3435 3435 3435 3435 0
203 20250408 152800 55503542 3435 3435 3435 3435 0
204 20250408 152700 55503542 3435 3435 3435 3435 0
205 20250408 152600 55503542 3435 3435 3435 3435 0
206 20250408 152500 55503542 3435 3435 3435 3435 0
207 20250408 152400 55503542 3435 3435 3435 3435 0
208 20250408 152300 55503542 3435 3435 3435 3435 0
209 20250408 152200 55503542 3435 3435 3435 3435 0
210 20250408 152100 55503542 3435 3435 3435 3435 0
211 20250408 152000 55503542 3435 3435 3435 3435 0
212 20250408 151900 55503542 3435 3435 3435 3435 1
213 20250408 151800 55500107 3435 3435 3435 3435 7
214 20250408 151700 55476062 3460 3460 3460 3460 20
215 20250408 151600 55406862 3470 3470 3470 3470 0
216 20250408 151500 55406862 3470 3440 3470 3440 472
217 20250408 151400 53782802 3440 3440 3440 3440 13
218 20250408 151300 53738082 3440 3440 3440 3440 0
219 20250408 151200 53738082 3440 3440 3440 3440 1
220 20250408 151100 53734642 3470 3465 3470 3465 89
221 20250408 151000 53426252 3435 3450 3450 3435 349
222 20250408 150900 52225757 3470 3470 3470 3470 0
223 20250408 150800 52225757 3470 3470 3470 3470 0
224 20250408 150700 52225757 3470 3455 3470 3455 83
225 20250408 150600 51938682 3450 3450 3450 3450 0
226 20250408 150500 51938682 3450 3450 3450 3450 0
227 20250408 150400 51938682 3450 3450 3450 3450 0
228 20250408 150300 51938682 3450 3450 3450 3450 0
229 20250408 150200 51938682 3450 3450 3450 3450 0
230 20250408 150100 51938682 3450 3450 3450 3450 0
231 20250408 150000 51938682 3450 3450 3450 3450 0
232 20250408 145900 51938682 3450 3450 3450 3450 1
233 20250408 145800 51935232 3475 3475 3475 3475 0
234 20250408 145700 51935232 3475 3475 3475 3475 0
235 20250408 145600 51935232 3475 3475 3475 3475 0
236 20250408 145500 51935232 3475 3475 3475 3475 0
237 20250408 145400 51935232 3475 3475 3475 3475 0
238 20250408 145300 51935232 3475 3475 3475 3475 0
239 20250408 145200 51935232 3475 3475 3475 3475 0
240 20250408 145100 51935232 3475 3475 3475 3475 0
241 20250408 145000 51935232 3475 3475 3475 3475 2
242 20250408 144900 51928282 3480 3480 3480 3480 0
243 20250408 144800 51928282 3480 3480 3480 3480 0
244 20250408 144700 51928282 3480 3480 3480 3480 0
245 20250408 144600 51928282 3480 3480 3480 3480 0
246 20250408 144500 51928282 3480 3480 3480 3480 12
247 20250408 144400 51886522 3450 3450 3450 3450 0
248 20250408 144300 51886522 3450 3450 3450 3450 0
249 20250408 144200 51886522 3450 3450 3450 3450 0
250 20250408 144100 51886522 3450 3450 3450 3450 0
251 20250408 144000 51886522 3450 3450 3450 3450 0
252 20250408 143900 51886522 3450 3450 3450 3450 0
253 20250408 143800 51886522 3450 3450 3450 3450 0
254 20250408 143700 51886522 3450 3450 3450 3450 0
255 20250408 143600 51886522 3450 3450 3450 3450 1232
256 20250408 143500 47636122 3450 3450 3450 3450 0
257 20250408 143400 47636122 3450 3450 3450 3450 14
258 20250408 143300 47587822 3450 3445 3450 3445 7
259 20250408 143200 47563697 3450 3450 3450 3450 0
260 20250408 143100 47563697 3450 3450 3450 3450 0
261 20250408 143000 47563697 3450 3450 3450 3450 0
262 20250408 142900 47563697 3450 3450 3450 3450 0
263 20250408 142800 47563697 3450 3450 3450 3450 0
264 20250408 142700 47563697 3450 3450 3450 3450 0
265 20250408 142600 47563697 3450 3450 3450 3450 50
266 20250408 142500 47391197 3450 3450 3450 3450 0
267 20250408 142400 47391197 3450 3450 3450 3450 0
268 20250408 142300 47391197 3450 3450 3450 3450 0
269 20250408 142200 47391197 3450 3450 3450 3450 0
270 20250408 142100 47391197 3450 3450 3450 3450 10
271 20250408 142000 47356697 3450 3450 3450 3450 0
272 20250408 141900 47356697 3450 3450 3450 3450 0
273 20250408 141800 47356697 3450 3450 3450 3450 0
274 20250408 141700 47356697 3450 3450 3450 3450 0
275 20250408 141600 47356697 3450 3450 3450 3450 2
276 20250408 141500 47349797 3450 3450 3450 3450 0
277 20250408 141400 47349797 3450 3450 3450 3450 0
278 20250408 141300 47349797 3450 3450 3450 3450 0
279 20250408 141200 47349797 3450 3450 3450 3450 0
280 20250408 141100 47349797 3450 3450 3450 3450 0
281 20250408 141000 47349797 3450 3450 3450 3450 0
282 20250408 140900 47349797 3450 3450 3450 3450 0
283 20250408 140800 47349797 3450 3450 3450 3450 0
284 20250408 140700 47349797 3450 3450 3450 3450 150
285 20250408 140600 46832297 3445 3445 3445 3445 0
286 20250408 140500 46832297 3445 3445 3445 3445 0
287 20250408 140400 46832297 3445 3445 3445 3445 0
288 20250408 140300 46832297 3445 3445 3445 3445 2
289 20250408 140200 46825407 3450 3450 3450 3450 0
290 20250408 140100 46825407 3450 3450 3450 3450 0
291 20250408 140000 46825407 3450 3450 3450 3450 100
292 20250408 135900 46480407 3445 3450 3450 3445 3
293 20250408 135800 46470062 3450 3450 3450 3450 128
294 20250408 135700 46028462 3450 3450 3450 3450 65
295 20250408 135600 45804212 3450 3450 3450 3450 20
296 20250408 135500 45735212 3450 3450 3450 3450 0
297 20250408 135400 45735212 3450 3450 3450 3450 0
298 20250408 135300 45735212 3450 3450 3450 3450 0
299 20250408 135200 45735212 3450 3450 3450 3450 0
300 20250408 135100 45735212 3450 3450 3450 3450 0
301 20250408 135000 45735212 3450 3450 3450 3450 0
302 20250408 134900 45735212 3450 3450 3450 3450 0
303 20250408 134800 45735212 3450 3450 3450 3450 0
304 20250408 134700 45735212 3450 3450 3450 3450 0
305 20250408 134600 45735212 3450 3450 3450 3450 0
306 20250408 134500 45735212 3450 3450 3450 3450 0
307 20250408 134400 45735212 3450 3450 3450 3450 0
308 20250408 134300 45735212 3450 3450 3450 3450 0
309 20250408 134200 45735212 3450 3450 3450 3450 2
310 20250408 134100 45728312 3450 3450 3450 3450 0
311 20250408 134000 45728312 3450 3450 3450 3450 0
312 20250408 133900 45728312 3450 3450 3450 3450 290
313 20250408 133800 44727812 3450 3450 3450 3450 10
314 20250408 133700 44693312 3450 3450 3450 3450 20
315 20250408 133600 44624312 3450 3450 3450 3450 0
316 20250408 133500 44624312 3450 3450 3450 3450 1
317 20250408 133400 44620862 3450 3450 3450 3450 0
318 20250408 133300 44620862 3450 3450 3450 3450 0
319 20250408 133200 44620862 3450 3450 3450 3450 0
320 20250408 133100 44620862 3450 3450 3450 3450 0
321 20250408 133000 44620862 3450 3450 3450 3450 0
322 20250408 132900 44620862 3450 3450 3450 3450 100
323 20250408 132800 44275862 3450 3450 3450 3450 110
324 20250408 132700 43896362 3450 3450 3450 3450 0
325 20250408 132600 43896362 3450 3450 3450 3450 56
326 20250408 132500 43703162 3450 3450 3450 3450 2
327 20250408 132400 43696262 3450 3450 3450 3450 51
328 20250408 132300 43520312 3450 3450 3450 3450 61
329 20250408 132200 43309862 3450 3450 3450 3450 121
330 20250408 132100 42892412 3450 3450 3450 3450 0
331 20250408 132000 42892412 3450 3450 3450 3450 0
332 20250408 131900 42892412 3450 3450 3450 3450 137
333 20250408 131800 42419762 3460 3460 3460 3460 0
334 20250408 131700 42419762 3460 3460 3460 3460 0
335 20250408 131600 42419762 3460 3460 3460 3460 0
336 20250408 131500 42419762 3460 3460 3460 3460 0
337 20250408 131400 42419762 3460 3460 3460 3460 0
338 20250408 131300 42419762 3460 3460 3460 3460 0
339 20250408 131200 42419762 3460 3460 3460 3460 0
340 20250408 131100 42419762 3460 3460 3460 3460 0
341 20250408 131000 42419762 3460 3460 3460 3460 0
342 20250408 130900 42419762 3460 3460 3460 3460 0
343 20250408 130800 42419762 3460 3460 3460 3460 2
344 20250408 130700 42412842 3460 3460 3460 3460 67
345 20250408 130600 42181022 3480 3480 3480 3480 0
346 20250408 130500 42181022 3480 3480 3480 3480 1
347 20250408 130400 42177542 3450 3460 3460 3450 524
348 20250408 130300 40366662 3460 3460 3460 3460 0
349 20250408 130200 40366662 3460 3460 3460 3460 0
350 20250408 130100 40366662 3460 3460 3460 3460 0
351 20250408 130000 40366662 3460 3460 3460 3460 0
352 20250408 125900 40366662 3460 3460 3460 3460 0
353 20250408 125800 40366662 3460 3460 3460 3460 21
354 20250408 125700 40294002 3445 3445 3445 3445 30
355 20250408 125600 40190652 3450 3450 3450 3450 0
356 20250408 125500 40190652 3450 3460 3460 3450 11
357 20250408 125400 40152690 3460 3460 3460 3460 0
358 20250408 125300 40152690 3460 3460 3460 3460 0
359 20250408 125200 40152690 3460 3460 3460 3460 0
360 20250408 125100 40152690 3460 3460 3460 3460 2
361 20250408 125000 40145770 3450 3450 3450 3450 54
362 20250408 124900 39959470 3450 3460 3460 3450 113
363 20250408 124800 39568500 3460 3460 3460 3460 0
364 20250408 124700 39568500 3460 3460 3460 3460 0
365 20250408 124600 39568500 3460 3460 3460 3460 11
366 20250408 124500 39530440 3460 3460 3460 3460 0
367 20250408 124400 39530440 3460 3460 3460 3460 0
368 20250408 124300 39530440 3460 3470 3470 3460 29
369 20250408 124200 39430080 3470 3470 3470 3470 74
370 20250408 124100 39173300 3470 3475 3475 3470 300
371 20250408 124000 38131975 3475 3475 3475 3475 0
372 20250408 123900 38131975 3475 3475 3475 3475 0
373 20250408 123800 38131975 3475 3475 3475 3475 0
374 20250408 123700 38131975 3475 3475 3475 3475 20
375 20250408 123600 38062475 3480 3480 3480 3480 0
376 20250408 123500 38062475 3480 3480 3480 3480 0
377 20250408 123400 38062475 3480 3475 3480 3475 9
378 20250408 123300 38031190 3475 3475 3475 3475 10
379 20250408 123200 37996440 3480 3480 3480 3480 0
380 20250408 123100 37996440 3480 3480 3480 3480 0
381 20250408 123000 37996440 3480 3480 3480 3480 0
382 20250408 122900 37996440 3480 3480 3480 3480 0
383 20250408 122800 37996440 3480 3480 3480 3480 0
384 20250408 122700 37996440 3480 3480 3480 3480 0
385 20250408 122600 37996440 3480 3480 3480 3480 0
386 20250408 122500 37996440 3480 3480 3480 3480 0
387 20250408 122400 37996440 3480 3480 3480 3480 20
388 20250408 122300 37926840 3485 3485 3485 3485 0
389 20250408 122200 37926840 3485 3485 3485 3485 1
390 20250408 122100 37923355 3490 3490 3490 3490 0
391 20250408 122000 37923355 3490 3480 3490 3480 100
392 20250408 121900 37574755 3460 3460 3460 3460 1
393 20250408 121800 37571295 3475 3475 3475 3475 0
394 20250408 121700 37571295 3475 3460 3475 3460 118
395 20250408 121600 37162700 3455 3455 3455 3455 1
396 20250408 121500 37159245 3455 3455 3455 3455 0
397 20250408 121400 37159245 3455 3455 3455 3455 221
398 20250408 121300 36395690 3455 3455 3455 3455 0
399 20250408 121200 36395690 3455 3455 3455 3455 0
400 20250408 121100 36395690 3455 3455 3455 3455 0
401 20250408 121000 36395690 3455 3455 3455 3455 0
402 20250408 120900 36395690 3455 3455 3455 3455 0
403 20250408 120800 36395690 3455 3455 3455 3455 0
404 20250408 120700 36395690 3455 3455 3455 3455 0
405 20250408 120600 36395690 3455 3455 3455 3455 0
406 20250408 120500 36395690 3455 3455 3455 3455 0
407 20250408 120400 36395690 3455 3455 3455 3455 0
408 20250408 120300 36395690 3455 3455 3455 3455 114
409 20250408 120200 36001820 3455 3455 3455 3455 0
410 20250408 120100 36001820 3455 3455 3455 3455 0
411 20250408 120000 36001820 3455 3450 3455 3450 2
412 20250408 115900 35994915 3430 3430 3430 3430 25
413 20250408 115800 35909165 3435 3435 3435 3435 0
414 20250408 115700 35909165 3435 3435 3435 3435 0
415 20250408 115600 35909165 3435 3435 3435 3435 0
416 20250408 115500 35909165 3435 3435 3435 3435 1
417 20250408 115400 35905730 3455 3455 3455 3455 0
418 20250408 115300 35905730 3455 3455 3455 3455 0
419 20250408 115200 35905730 3455 3455 3455 3455 0
420 20250408 115100 35905730 3455 3455 3455 3455 0
421 20250408 115000 35905730 3455 3455 3455 3455 0
422 20250408 114900 35905730 3455 3455 3455 3455 0
423 20250408 114800 35905730 3455 3455 3455 3455 0
424 20250408 114700 35905730 3455 3455 3455 3455 48
425 20250408 114600 35739890 3460 3460 3460 3460 0
426 20250408 114500 35739890 3460 3460 3460 3460 0
427 20250408 114400 35739890 3460 3460 3460 3460 0
428 20250408 114300 35739890 3460 3430 3460 3425 250
429 20250408 114200 34882420 3435 3455 3455 3435 24
430 20250408 114100 34799835 3460 3460 3460 3460 0
431 20250408 114000 34799835 3460 3460 3460 3460 1
432 20250408 113900 34796375 3465 3465 3465 3465 30
433 20250408 113800 34692425 3470 3470 3470 3470 0
434 20250408 113700 34692425 3470 3470 3470 3470 0
435 20250408 113600 34692425 3470 3470 3470 3470 0
436 20250408 113500 34692425 3470 3470 3470 3470 0
437 20250408 113400 34692425 3470 3470 3470 3470 0
438 20250408 113300 34692425 3470 3470 3470 3470 0
439 20250408 113200 34692425 3470 3470 3470 3470 2
440 20250408 113100 34685485 3450 3450 3450 3450 0
441 20250408 113000 34685485 3450 3450 3450 3450 100
442 20250408 112900 34340485 3450 3470 3475 3450 15
443 20250408 112800 34288430 3475 3475 3475 3475 0
444 20250408 112700 34288430 3475 3475 3475 3475 0
445 20250408 112600 34288430 3475 3475 3475 3475 2
446 20250408 112500 34281480 3435 3435 3435 3435 0
447 20250408 112400 34281480 3435 3470 3470 3435 501
448 20250408 112300 32559895 3435 3435 3435 3435 123
449 20250408 112200 32137390 3440 3440 3440 3440 150
450 20250408 112100 31621390 3445 3445 3445 3445 50
451 20250408 112000 31449140 3445 3445 3445 3445 0
452 20250408 111900 31449140 3445 3445 3445 3445 102
453 20250408 111800 31097750 3445 3445 3445 3445 0
454 20250408 111700 31097750 3445 3445 3445 3445 85
455 20250408 111600 30804925 3445 3445 3445 3445 0
456 20250408 111500 30804925 3445 3445 3445 3445 0
457 20250408 111400 30804925 3445 3480 3480 3445 51
458 20250408 111300 30629070 3450 3455 3455 3450 140
459 20250408 111200 30145955 3480 3480 3480 3480 0
460 20250408 111100 30145955 3480 3455 3480 3455 162
461 20250408 111000 29585945 3455 3460 3460 3455 350
462 20250408 110900 28375190 3460 3485 3485 3460 4
463 20250408 110800 28361275 3485 3465 3485 3460 51
464 20250408 110700 28184635 3465 3465 3465 3465 0
465 20250408 110600 28184635 3465 3465 3465 3465 0
466 20250408 110500 28184635 3465 3465 3465 3465 0
467 20250408 110400 28184635 3465 3465 3465 3465 0
468 20250408 110300 28184635 3465 3465 3465 3465 0
469 20250408 110200 28184635 3465 3465 3465 3465 0
470 20250408 110100 28184635 3465 3465 3465 3465 0
471 20250408 110000 28184635 3465 3465 3465 3465 0
472 20250408 105900 28184635 3465 3465 3465 3465 36
473 20250408 105800 28059895 3465 3465 3465 3465 0
474 20250408 105700 28059895 3465 3465 3465 3465 0
475 20250408 105600 28059895 3465 3465 3465 3465 0
476 20250408 105500 28059895 3465 3485 3485 3465 164
477 20250408 105400 27490885 3475 3480 3480 3475 3
478 20250408 105300 27480450 3485 3485 3485 3485 5
479 20250408 105200 27463025 3485 3485 3485 3485 8
480 20250408 105100 27435145 3485 3485 3485 3485 2
481 20250408 105000 27428175 3465 3465 3465 3465 0
482 20250408 104900 27428175 3465 3465 3465 3465 0
483 20250408 104800 27428175 3465 3465 3465 3465 0
484 20250408 104700 27428175 3465 3465 3465 3465 0
485 20250408 104600 27428175 3465 3465 3465 3465 0
486 20250408 104500 27428175 3465 3465 3465 3465 0
487 20250408 104400 27428175 3465 3465 3465 3465 100
488 20250408 104300 27081675 3465 3480 3480 3465 259
489 20250408 104200 26183580 3490 3490 3490 3490 30
490 20250408 104100 26078880 3480 3480 3480 3480 3
491 20250408 104000 26068440 3490 3490 3490 3490 0
492 20250408 103900 26068440 3490 3490 3490 3490 0
493 20250408 103800 26068440 3490 3490 3490 3490 0
494 20250408 103700 26068440 3490 3490 3490 3490 0
495 20250408 103600 26068440 3490 3490 3490 3490 43
496 20250408 103500 25918370 3485 3485 3485 3485 939
497 20250408 103400 22645955 3485 3485 3485 3485 61
498 20250408 103300 22433370 3485 3485 3485 3485 0
499 20250408 103200 22433370 3485 3485 3485 3485 0
500 20250408 103100 22433370 3485 3485 3485 3485 0
501 20250408 103000 22433370 3485 3485 3485 3485 43
502 20250408 102900 22283515 3490 3490 3490 3490 500
503 20250408 102800 20538515 3490 3490 3490 3490 0
504 20250408 102700 20538515 3490 3490 3490 3490 11
505 20250408 102600 20500125 3490 3490 3490 3490 0
506 20250408 102500 20500125 3490 3490 3490 3490 10
507 20250408 102400 20465225 3490 3490 3490 3490 0
508 20250408 102300 20465225 3490 3490 3490 3490 0
509 20250408 102200 20465225 3490 3490 3490 3490 10
510 20250408 102100 20430325 3490 3490 3490 3490 90
511 20250408 102000 20116225 3485 3485 3485 3485 0
512 20250408 101900 20116225 3485 3485 3485 3485 1
513 20250408 101800 20112740 3510 3510 3510 3510 3
514 20250408 101700 20102210 3510 3510 3510 3510 1
515 20250408 101600 20098700 3505 3505 3505 3505 0
516 20250408 101500 20098700 3505 3505 3505 3505 0
517 20250408 101400 20098700 3505 3505 3505 3505 0
518 20250408 101300 20098700 3505 3505 3505 3505 205
519 20250408 101200 19380175 3505 3505 3505 3505 0
520 20250408 101100 19380175 3505 3505 3505 3505 0
521 20250408 101000 19380175 3505 3505 3505 3505 0
522 20250408 100900 19380175 3505 3505 3505 3505 3
523 20250408 100800 19369660 3505 3505 3505 3505 0
524 20250408 100700 19369660 3505 3505 3505 3505 0
525 20250408 100600 19369660 3505 3500 3505 3500 11
526 20250408 100500 19331115 3500 3500 3500 3500 0
527 20250408 100400 19331115 3500 3500 3500 3500 0
528 20250408 100300 19331115 3500 3500 3500 3500 0
529 20250408 100200 19331115 3500 3495 3500 3495 600
530 20250408 100100 17231200 3500 3500 3500 3500 3
531 20250408 100000 17220700 3505 3505 3505 3505 0
532 20250408 095900 17220700 3505 3505 3505 3505 0
533 20250408 095800 17220700 3505 3505 3505 3505 0
534 20250408 095700 17220700 3505 3505 3505 3505 0
535 20250408 095600 17220700 3505 3505 3505 3505 0
536 20250408 095500 17220700 3505 3505 3505 3505 0
537 20250408 095400 17220700 3505 3505 3505 3505 0
538 20250408 095300 17220700 3505 3505 3505 3505 0
539 20250408 095200 17220700 3505 3505 3505 3505 0
540 20250408 095100 17220700 3505 3505 3505 3505 0
541 20250408 095000 17220700 3505 3505 3505 3505 0
542 20250408 094900 17220700 3505 3505 3505 3505 0
543 20250408 094800 17220700 3505 3505 3505 3505 0
544 20250408 094700 17220700 3505 3505 3505 3505 0
545 20250408 094600 17220700 3505 3505 3505 3505 0
546 20250408 094500 17220700 3505 3505 3505 3505 3
547 20250408 094400 17210185 3505 3505 3505 3505 22
548 20250408 094300 17133075 3505 3505 3505 3505 1
549 20250408 094200 17129570 3505 3500 3505 3500 100
550 20250408 094100 16779185 3500 3500 3500 3500 0
551 20250408 094000 16779185 3500 3500 3500 3500 0
552 20250408 093900 16779185 3500 3500 3500 3500 0
553 20250408 093800 16779185 3500 3500 3500 3500 14
554 20250408 093700 16730185 3500 3500 3500 3500 12
555 20250408 093600 16688185 3475 3500 3505 3475 129
556 20250408 093500 16237215 3500 3495 3500 3495 68
557 20250408 093400 15999550 3495 3495 3495 3495 0
558 20250408 093300 15999550 3495 3470 3495 3470 263
559 20250408 093200 15083140 3470 3475 3475 3470 43
560 20250408 093100 14933735 3475 3475 3475 3475 5
561 20250408 093000 14916360 3505 3505 3505 3505 8
562 20250408 092900 14888320 3505 3505 3505 3505 0
563 20250408 092800 14888320 3505 3505 3505 3505 0
564 20250408 092700 14888320 3505 3505 3505 3505 3
565 20250408 092600 14877805 3500 3500 3500 3500 0
566 20250408 092500 14877805 3500 3500 3500 3500 0
567 20250408 092400 14877805 3500 3500 3500 3500 36
568 20250408 092300 14751805 3500 3500 3500 3500 0
569 20250408 092200 14751805 3500 3500 3500 3500 0
570 20250408 092100 14751805 3500 3490 3500 3485 8
571 20250408 092000 14723885 3480 3480 3480 3480 1
572 20250408 091900 14720405 3470 3460 3470 3460 102
573 20250408 091800 14367475 3450 3445 3450 3445 2
574 20250408 091700 14360580 3490 3490 3490 3490 280
575 20250408 091600 13383380 3490 3490 3490 3490 0
576 20250408 091500 13383380 3490 3490 3490 3490 0
577 20250408 091400 13383380 3490 3490 3490 3490 0
578 20250408 091300 13383380 3490 3490 3490 3490 1
579 20250408 091200 13379890 3475 3475 3475 3475 0
580 20250408 091100 13379890 3475 3475 3475 3475 0
581 20250408 091000 13379890 3475 3475 3475 3475 0
582 20250408 090900 13379890 3475 3475 3475 3475 85
583 20250408 090800 13084515 3475 3475 3475 3475 8
584 20250408 090700 13056715 3470 3460 3470 3460 1124
585 20250408 090600 9162695 3455 3455 3455 3455 100
586 20250408 090500 8817195 3455 3455 3455 3455 15
587 20250408 090400 8765370 3450 3450 3450 3450 0
588 20250408 090300 8765370 3450 3385 3450 3385 3
589 20250408 090200 8755085 3370 3440 3440 3370 1937
590 20250408 090100 2185085 3435 3435 3435 3435 25
591 20250408 090000 2099210 3435 3430 3435 3430 612