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

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
007310/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183400,1853566750,398500,398500,398500,398500,950
20250508,183300,1853566750,398500,398500,398500,398500,0
20250508,183200,1853566750,398500,398500,398500,398500,0
20250508,183100,1853566750,398500,398500,398500,398500,0
20250508,183000,1853566750,398500,398500,398500,398500,0
20250508,182900,1853566750,398500,398500,398500,398500,0
20250508,182800,1853566750,398500,398500,398500,398500,0
20250508,182700,1853566750,398500,398500,398500,398500,0
20250508,182600,1853566750,398500,398500,398500,398500,0
20250508,182500,1853566750,398500,398500,398500,398500,0
20250508,182400,1853566750,398500,398500,398500,398500,0
20250508,182300,1853566750,398500,398500,398500,398500,0
20250508,182200,1853566750,398500,398500,398500,398500,0
20250508,182100,1853566750,398500,398500,398500,398500,0
20250508,182000,1853566750,398500,398500,398500,398500,0
20250508,181900,1853566750,398500,398500,398500,398500,0
20250508,181800,1853566750,398500,398500,398500,398500,0
20250508,181700,1853566750,398500,398500,398500,398500,0
20250508,181600,1853566750,398500,398500,398500,398500,0
20250508,181500,1853566750,398500,398500,398500,398500,0
20250508,181400,1853566750,398500,398500,398500,398500,0
20250508,181300,1853566750,398500,398500,398500,398500,0
20250508,181200,1853566750,398500,398500,398500,398500,0
20250508,181100,1853566750,398500,398500,398500,398500,0
20250508,181000,1853566750,398500,398500,398500,398500,0
20250508,180900,1853566750,398500,398500,398500,398500,0
20250508,180800,1853566750,398500,398500,398500,398500,0
20250508,180700,1853566750,398500,398500,398500,398500,0
20250508,180600,1853566750,398500,398500,398500,398500,0
20250508,180500,1853566750,398500,398500,398500,398500,0
20250508,180400,1853566750,398500,398500,398500,398500,950
20250508,180300,1853566750,398500,398500,398500,398500,0
20250508,180200,1853566750,398500,398500,398500,398500,0
20250508,180100,1853566750,398500,398500,398500,398500,0
20250508,180000,1853566750,398500,398500,398500,398500,0
20250508,175900,1853566750,398500,398500,398500,398500,0
20250508,175800,1853566750,398500,398500,398500,398500,0
20250508,175700,1853566750,398500,398500,398500,398500,0
20250508,175600,1853566750,398500,398500,398500,398500,0
20250508,175500,1853566750,398500,398500,398500,398500,0
20250508,175400,1853566750,398500,398500,398500,398500,0
20250508,175300,1853566750,398500,398500,398500,398500,0
20250508,175200,1853566750,398500,398500,398500,398500,0
20250508,175100,1853566750,398500,398500,398500,398500,0
20250508,175000,1853566750,398500,398500,398500,398500,0
20250508,174900,1853566750,398500,398500,398500,398500,0
20250508,174800,1853566750,398500,398500,398500,398500,0
20250508,174700,1853566750,398500,398500,398500,398500,0
20250508,174600,1853566750,398500,398500,398500,398500,0
20250508,174500,1853566750,398500,398500,398500,398500,0
20250508,174400,1853566750,398500,398500,398500,398500,0
20250508,174300,1853566750,398500,398500,398500,398500,0
20250508,174200,1853566750,398500,398500,398500,398500,0
20250508,174100,1853566750,398500,398500,398500,398500,0
20250508,174000,1853566750,398500,398500,398500,398500,0
20250508,173900,1853566750,398500,398500,398500,398500,0
20250508,173800,1853566750,398500,398500,398500,398500,0
20250508,173700,1853566750,398500,398500,398500,398500,0
20250508,173600,1853566750,398500,398500,398500,398500,0
20250508,173500,1853566750,398500,398500,398500,398500,0
20250508,173400,1853566750,398500,398500,398500,398500,950
20250508,173300,1853566750,398500,398500,398500,398500,0
20250508,173200,1853566750,398500,398500,398500,398500,0
20250508,173100,1853566750,398500,398500,398500,398500,0
20250508,173000,1853566750,398500,398500,398500,398500,0
20250508,172900,1853566750,398500,398500,398500,398500,0
20250508,172800,1853566750,398500,398500,398500,398500,0
20250508,172700,1853566750,398500,398500,398500,398500,0
20250508,172600,1853566750,398500,398500,398500,398500,0
20250508,172500,1853566750,398500,398500,398500,398500,0
20250508,172400,1853566750,398500,398500,398500,398500,0
20250508,172300,1853566750,398500,398500,398500,398500,0
20250508,172200,1853566750,398500,398500,398500,398500,0
20250508,172100,1853566750,398500,398500,398500,398500,0
20250508,172000,1853566750,398500,398500,398500,398500,0
20250508,171900,1853566750,398500,398500,398500,398500,0
20250508,171800,1853566750,398500,398500,398500,398500,0
20250508,171700,1853566750,398500,398500,398500,398500,0
20250508,171600,1853566750,398500,398500,398500,398500,0
20250508,171500,1853566750,398500,398500,398500,398500,0
20250508,171400,1853566750,398500,398500,398500,398500,0
20250508,171300,1853566750,398500,398500,398500,398500,0
20250508,171200,1853566750,398500,398500,398500,398500,0
20250508,171100,1853566750,398500,398500,398500,398500,0
20250508,171000,1853566750,398500,398500,398500,398500,0
20250508,170900,1853566750,398500,398500,398500,398500,0
20250508,170800,1853566750,398500,398500,398500,398500,0
20250508,170700,1853566750,398500,398500,398500,398500,0
20250508,170600,1853566750,398500,398500,398500,398500,0
20250508,170500,1853566750,398500,398500,398500,398500,0
20250508,170400,1853566750,398500,398500,398500,398500,950
20250508,170300,1853566750,398500,398500,398500,398500,0
20250508,170200,1853566750,398500,398500,398500,398500,0
20250508,170100,1853566750,398500,398500,398500,398500,0
20250508,170000,1853566750,398500,398500,398500,398500,0
20250508,165900,1853566750,398500,398500,398500,398500,0
20250508,165800,1853566750,398500,398500,398500,398500,0
20250508,165700,1853566750,398500,398500,398500,398500,0
20250508,165600,1853566750,398500,398500,398500,398500,0
20250508,165500,1853566750,398500,398500,398500,398500,0
20250508,165400,1853566750,398500,398500,398500,398500,0
20250508,165300,1853566750,398500,398500,398500,398500,0
20250508,165200,1853566750,398500,398500,398500,398500,0
20250508,165100,1853566750,398500,398500,398500,398500,0
20250508,165000,1853566750,398500,398500,398500,398500,0
20250508,164900,1853566750,398500,398500,398500,398500,0
20250508,164800,1853566750,398500,398500,398500,398500,0
20250508,164700,1853566750,398500,398500,398500,398500,0
20250508,164600,1853566750,398500,398500,398500,398500,0
20250508,164500,1853566750,398500,398500,398500,398500,0
20250508,164400,1853566750,398500,398500,398500,398500,0
20250508,164300,1853566750,398500,398500,398500,398500,0
20250508,164200,1853566750,398500,398500,398500,398500,0
20250508,164100,1853566750,398500,398500,398500,398500,0
20250508,164000,1853566750,398500,398500,398500,398500,0
20250508,163900,1853566750,398500,398500,398500,398500,0
20250508,163800,1853566750,398500,398500,398500,398500,0
20250508,163700,1853566750,398500,398500,398500,398500,0
20250508,163600,1853566750,398500,398500,398500,398500,0
20250508,163500,1853566750,398500,398500,398500,398500,0
20250508,163400,1853566750,398500,398500,398500,398500,950
20250508,163300,1853566750,398500,398500,398500,398500,0
20250508,163200,1853566750,398500,398500,398500,398500,0
20250508,163100,1853566750,398500,398500,398500,398500,0
20250508,163000,1853566750,398500,398500,398500,398500,0
20250508,162900,1853566750,398500,398500,398500,398500,0
20250508,162800,1853566750,398500,398500,398500,398500,0
20250508,162700,1853566750,398500,398500,398500,398500,0
20250508,162600,1853566750,398500,398500,398500,398500,0
20250508,162500,1853566750,398500,398500,398500,398500,0
20250508,162400,1853566750,398500,398500,398500,398500,0
20250508,162300,1853566750,398500,398500,398500,398500,0
20250508,162200,1853566750,398500,398500,398500,398500,0
20250508,162100,1853566750,398500,398500,398500,398500,0
20250508,162000,1853566750,398500,398500,398500,398500,0
20250508,161900,1853566750,398500,398500,398500,398500,0
20250508,161800,1853566750,398500,398500,398500,398500,0
20250508,161700,1853566750,398500,398500,398500,398500,0
20250508,161600,1853566750,398500,398500,398500,398500,0
20250508,161500,1853566750,398500,398500,398500,398500,0
20250508,161400,1853566750,398500,398500,398500,398500,0
20250508,161300,1853566750,398500,398500,398500,398500,0
20250508,161200,1853566750,398500,398500,398500,398500,0
20250508,161100,1853566750,398500,398500,398500,398500,0
20250508,161000,1853566750,398500,398500,398500,398500,0
20250508,160900,1853566750,398500,398500,398500,398500,0
20250508,160800,1853566750,398500,398500,398500,398500,0
20250508,160700,1853566750,398500,398500,398500,398500,0
20250508,160600,1853566750,398500,398500,398500,398500,0
20250508,160500,1853566750,398500,398500,398500,398500,0
20250508,160400,1853566750,398500,398500,398500,398500,950
20250508,160300,1853566750,398500,398500,398500,398500,0
20250508,160200,1853566750,398500,398500,398500,398500,0
20250508,160100,1853566750,398500,398500,398500,398500,0
20250508,160000,1853566750,398500,398500,398500,398500,0
20250508,155900,1853566750,398500,398500,398500,398500,0
20250508,155800,1853566750,398500,398500,398500,398500,0
20250508,155700,1853566750,398500,398500,398500,398500,0
20250508,155600,1853566750,398500,398500,398500,398500,0
20250508,155500,1853566750,398500,398500,398500,398500,0
20250508,155400,1853566750,398500,398500,398500,398500,0
20250508,155300,1853566750,398500,398500,398500,398500,0
20250508,155200,1853566750,398500,398500,398500,398500,0
20250508,155100,1853566750,398500,398500,398500,398500,0
20250508,155000,1853566750,398500,398500,398500,398500,0
20250508,154900,1853566750,398500,398500,398500,398500,0
20250508,154800,1853566750,398500,398500,398500,398500,0
20250508,154700,1853566750,398500,398500,398500,398500,0
20250508,154600,1853566750,398500,398500,398500,398500,0
20250508,154500,1853566750,398500,398500,398500,398500,0
20250508,154400,1853566750,398500,398500,398500,398500,0
20250508,154300,1853566750,398500,398500,398500,398500,0
20250508,154200,1853566750,398500,398500,398500,398500,0
20250508,154100,1853566750,398500,398500,398500,398500,0
20250508,154000,1853566750,398500,398500,398500,398500,0
20250508,153900,1853566750,398500,398500,398500,398500,0
20250508,153800,1853566750,398500,398500,398500,398500,0
20250508,153700,1853566750,398500,398500,398500,398500,0
20250508,153600,1853566750,398500,398500,398500,398500,0
20250508,153500,1853566750,398500,398500,398500,398500,0
20250508,153400,1853566750,398500,398500,398500,398500,950
20250508,153300,1853566750,398500,398500,398500,398500,0
20250508,153200,1853566750,398500,398500,398500,398500,0
20250508,153100,1853566750,398500,398500,398500,398500,0
20250508,153000,1853566750,398500,398500,398500,398500,950
20250508,152900,1474991750,398500,398500,398500,398500,0
20250508,152800,1474991750,398500,398500,398500,398500,0
20250508,152700,1474991750,398500,398500,398500,398500,0
20250508,152600,1474991750,398500,398500,398500,398500,0
20250508,152500,1474991750,398500,398500,398500,398500,0
20250508,152400,1474991750,398500,398500,398500,398500,0
20250508,152300,1474991750,398500,398500,398500,398500,0
20250508,152200,1474991750,398500,398500,398500,398500,0
20250508,152100,1474991750,398500,398500,398500,398500,0
20250508,152000,1474991750,398500,398500,398500,398500,0
20250508,151900,1474991750,398500,398500,398500,398000,22
20250508,151800,1466233250,398000,398000,398500,398000,43
20250508,151700,1449118250,398000,398000,398000,398000,6
20250508,151600,1446730250,398000,398000,398500,398000,22
20250508,151500,1437973750,399000,398500,399000,398000,20
20250508,151400,1430003250,398500,398500,398500,398500,0
20250508,151300,1430003250,398500,399000,399000,398500,33
20250508,151200,1416852250,398500,398500,398500,398500,0
20250508,151100,1416852250,398500,398500,398500,398500,7
20250508,151000,1414062750,399000,398500,399000,398500,26
20250508,150900,1403701250,398500,398500,398500,398500,0
20250508,150800,1403701250,398500,398500,398500,398500,0
20250508,150700,1403701250,398500,398500,398500,398500,1
20250508,150600,1403302750,399000,399000,399000,399000,1
20250508,150500,1402903750,398500,398500,399000,398500,26
20250508,150400,1392532250,399000,398750,399000,398750,15
20250508,150300,1386547500,399000,399000,399000,399000,0
20250508,150200,1386547500,399000,399000,399000,399000,0
20250508,150100,1386547500,399000,399000,399000,399000,1
20250508,150000,1386148500,398500,398500,399000,398500,6
20250508,145900,1383757000,398500,398500,398500,398500,33
20250508,145800,1370606500,398500,398500,398750,398500,3
20250508,145700,1369410750,398500,398500,398500,398500,2
20250508,145600,1368613750,398500,398500,398500,398500,2
20250508,145500,1367816750,398500,398500,398500,398500,2
20250508,145400,1367019750,398500,398500,398500,398500,1
20250508,145300,1366621250,398500,398500,398500,398500,5
20250508,145200,1364628750,398500,398500,398750,398500,3
20250508,145100,1363433000,398500,398750,398750,398500,2
20250508,145000,1362635750,398500,398500,398500,398500,2
20250508,144900,1361838750,398500,398500,398500,398500,3
20250508,144800,1360643250,398500,398500,398500,398500,2
20250508,144700,1359846250,398500,398500,398500,398500,2
20250508,144600,1359049250,398500,398500,398500,398500,16
20250508,144500,1352673250,398500,398500,398500,398500,3
20250508,144400,1351477750,399000,399000,399000,399000,1
20250508,144300,1351078750,398500,398000,398500,398000,70
20250508,144200,1323184250,398000,398000,398000,398000,1
20250508,144100,1322786250,398000,398000,398000,398000,2
20250508,144000,1321990250,398000,398000,398500,398000,4
20250508,143900,1320397500,398500,398500,398500,398000,13
20250508,143800,1315220500,398500,398500,398500,398500,2
20250508,143700,1314423500,398750,398750,398750,398750,1
20250508,143600,1314024750,399500,399500,399500,399500,1
20250508,143500,1313625250,399000,398250,399500,398250,87
20250508,143400,1278939500,398000,398500,398500,398000,3
20250508,143300,1277744750,398250,398250,398250,398250,1
20250508,143200,1277346500,398250,398500,398500,398000,87
20250508,143100,1242677750,398000,398000,398000,398000,1
20250508,143000,1242279750,398000,398000,398500,398000,8
20250508,142900,1239095250,398000,398250,398250,398000,4
20250508,142800,1237503000,398000,398250,398250,398000,2
20250508,142700,1236706750,398000,398000,398500,398000,11
20250508,142600,1232325750,398250,398250,398250,398250,4
20250508,142500,1230732750,398000,398000,398000,398000,2
20250508,142400,1229936750,398000,398000,398500,398000,10
20250508,142300,1225955000,398000,398000,398000,398000,13
20250508,142200,1220781000,398000,398000,398500,398000,21
20250508,142100,1212422500,398250,398250,398250,398000,7
20250508,142000,1209635750,398000,398000,398000,398000,5
20250508,141900,1207645750,398000,398500,398500,398000,6
20250508,141800,1205256250,398000,398000,398000,398000,8
20250508,141700,1202072250,398000,398250,398250,398000,4
20250508,141600,1200479750,398000,398000,398000,398000,4
20250508,141500,1198887750,398000,398000,398500,398000,17
20250508,141400,1192118750,398500,398250,398500,398000,10
20250508,141300,1188134500,398000,399000,399000,398000,281
20250508,141200,1076203000,399000,399000,399000,399000,5
20250508,141100,1074208000,399250,399000,399250,399000,8
20250508,141000,1071015750,399000,399000,399000,399000,2
20250508,140900,1070217750,399000,399000,399000,399000,7
20250508,140800,1067424750,399000,399000,399000,399000,6
20250508,140700,1065030750,399000,399000,399500,399000,5
20250508,140600,1063035250,399000,399000,399250,399000,11
20250508,140500,1058646000,399000,399000,399000,399000,3
20250508,140400,1057449000,399000,399000,399000,399000,3
20250508,140300,1056252000,399000,399000,399000,399000,7
20250508,140200,1053459000,399000,399000,399000,399000,2
20250508,140100,1052661000,399000,399000,399500,399000,9
20250508,140000,1049069500,399000,399000,399500,399000,6
20250508,135900,1046675000,399250,399000,399500,399000,9
20250508,135800,1043081500,399000,399000,399500,399000,24
20250508,135700,1033501000,399000,399500,399500,399000,18
20250508,135600,1026318000,399000,399000,399500,399000,11
20250508,135500,1021926000,399500,399000,399500,399000,9
20250508,135400,1018332500,399000,398500,399500,398500,96
20250508,135300,980026250,398500,399000,399000,398500,4
20250508,135200,978431750,398500,398500,398500,398500,6
20250508,135100,976040750,398500,398500,398500,398500,3
20250508,135000,974845250,398500,399000,399000,398500,36
20250508,134900,960482750,398500,399500,399500,398500,165
20250508,134800,894587750,399500,399500,399500,399500,2
20250508,134700,893788750,399500,399500,399750,399500,15
20250508,134600,887796000,399500,399500,399500,399500,2
20250508,134500,886997000,400000,399500,400000,399500,4
20250508,134400,885398250,399500,399500,399500,399500,5
20250508,134300,883400750,399500,399500,399500,399500,2
20250508,134200,882601750,399500,399500,399500,399500,7
20250508,134100,879805250,399500,399500,399500,399500,5
20250508,134000,877807750,400000,400000,400000,399500,10
20250508,133900,873809750,399500,399500,399500,399500,2
20250508,133800,873010750,399500,399500,400000,399500,78
20250508,133700,841848750,399000,399250,399500,399000,29
20250508,133600,830266000,399000,399000,399000,399000,4
20250508,133500,828670000,399000,399250,399250,399000,5
20250508,133400,826674250,399250,399000,399250,399000,4
20250508,133300,825078000,399000,399000,399000,399000,4
20250508,133200,823482000,399000,399500,399500,399000,4
20250508,133100,821884500,399500,399500,399500,399500,16
20250508,133000,815492500,399000,399000,399500,399000,7
20250508,132900,812699000,399500,399500,399500,399250,14
20250508,132800,807106250,399000,399250,399250,399000,14
20250508,132700,801519250,399000,399000,399000,399000,3
20250508,132600,800322250,399000,399000,399000,399000,11
20250508,132500,795933250,399000,399000,399000,399000,1
20250508,132400,795534250,399000,399500,399500,399000,2
20250508,132300,794735750,399250,399250,399500,399250,10
20250508,132200,790742000,399000,399000,399000,399000,1
20250508,132100,790343000,399500,399000,399500,399000,3
20250508,132000,789145500,399250,399500,399500,399250,6
20250508,131900,786749750,399000,399250,399250,399000,8
20250508,131800,783556250,399250,399250,399250,399250,0
20250508,131700,783556250,399250,399500,399500,399250,4
20250508,131600,781958500,399250,399500,399500,399250,63
20250508,131500,756791000,399500,399500,399500,399500,51
20250508,131400,736416500,399000,399000,399000,399000,3
20250508,131300,735219500,399000,399000,399250,399000,14
20250508,131200,729631000,399000,399000,399000,399000,0
20250508,131100,729631000,399000,399250,399250,399000,4
20250508,131000,728034750,399000,399000,399500,399000,4
20250508,130900,726438250,399000,399250,399250,399000,3
20250508,130800,725241000,399000,399000,399000,399000,2
20250508,130700,724443000,399000,399000,399000,399000,9
20250508,130600,720852000,399000,399000,399000,399000,5
20250508,130500,718857000,399000,399000,399000,399000,2
20250508,130400,718059000,399000,399000,399000,399000,19
20250508,130300,710478000,399000,399000,399000,399000,1
20250508,130200,710079000,398500,399000,399000,398500,7
20250508,130100,707287500,399000,398500,399000,398500,2
20250508,130000,706490000,398500,399000,399500,398500,14
20250508,125900,700904500,399000,399000,399000,399000,1
20250508,125800,700505500,399000,399000,399000,399000,7
20250508,125700,697712500,399000,399000,399000,399000,4
20250508,125600,696116500,399000,399000,399000,399000,1
20250508,125500,695717500,399000,399000,399000,399000,6
20250508,125400,693323500,399250,399250,399250,399250,1
20250508,125300,692924250,399000,399000,399000,399000,3
20250508,125200,691727250,399000,399000,400000,399000,32
20250508,125100,678948750,399000,398500,399500,398500,120
20250508,125000,631067750,398500,398500,398500,398500,4
20250508,124900,629473750,399000,398500,399000,398500,4
20250508,124800,627879000,398500,398500,398500,398500,5
20250508,124700,625886500,399000,399000,399000,399000,1
20250508,124600,625487500,398500,398500,398500,398500,0
20250508,124500,625487500,398500,398500,398500,398500,7
20250508,124400,622698000,398500,398500,398500,398500,0
20250508,124300,622698000,398500,398750,398750,398500,5
20250508,124200,620705250,398500,398500,398500,398500,1
20250508,124100,620306750,398500,398500,398500,398500,3
20250508,124000,619111250,398750,398500,398750,398500,2
20250508,123900,618314000,398500,398500,398500,398500,1
20250508,123800,617915500,398500,398500,398500,398500,2
20250508,123700,617118500,398500,398500,398500,398500,1
20250508,123600,616720000,398500,398500,398500,398500,2
20250508,123500,615923000,399000,399000,399000,399000,2
20250508,123400,615125000,398500,398500,398500,398500,2
20250508,123300,614328000,399000,399000,399000,399000,3
20250508,123200,613131000,398500,398500,398500,398500,0
20250508,123100,613131000,398500,399000,399000,398500,7
20250508,123000,610340500,399000,399000,399000,398500,4
20250508,122900,608745000,398500,398500,398500,398500,21
20250508,122800,600376500,398500,398500,398500,398500,1
20250508,122700,599978000,399000,398500,399000,398500,4
20250508,122600,598383000,398500,398500,398500,398500,2
20250508,122500,597586000,398500,398500,399000,398500,3
20250508,122400,596390000,398500,398500,399000,398500,4
20250508,122300,594795500,398500,398500,398500,398500,0
20250508,122200,594795500,398500,398500,399000,398500,5
20250508,122100,592802500,398500,398500,398500,398500,1
20250508,122000,592404000,398500,398500,398500,398500,1
20250508,121900,592005500,398500,398500,398500,398500,3
20250508,121800,590810000,398500,398500,398500,398500,0
20250508,121700,590810000,398500,398500,398500,398500,4
20250508,121600,589216000,399000,399000,399000,399000,3
20250508,121500,588019000,399000,398500,399000,398500,6
20250508,121400,585627500,399000,398500,399000,398500,4
20250508,121300,584032000,398500,398500,398500,398500,0
20250508,121200,584032000,398500,398500,398500,398500,3
20250508,121100,582836500,398500,398500,398500,398500,1
20250508,121000,582438000,398500,399000,399000,398500,6
20250508,120900,580046500,398500,398500,398500,398500,0
20250508,120800,580046500,398500,399000,399000,398500,4
20250508,120700,578451500,399000,399000,399000,399000,1
20250508,120600,578052500,399000,398500,399000,398500,3
20250508,120500,576856000,398500,398500,398500,398500,6
20250508,120400,574465000,398500,398500,398500,398500,0
20250508,120300,574465000,398500,398500,398500,398500,33
20250508,120200,561314500,399000,399000,399000,399000,0
20250508,120100,561314500,399000,398500,399000,398500,7
20250508,120000,558522500,398500,399000,399000,398500,7
20250508,115900,555732000,398500,398500,398500,398500,0
20250508,115800,555732000,398500,399000,399000,398500,4
20250508,115700,554137500,398500,399000,399000,398500,6
20250508,115600,551744000,399000,399000,399000,398500,6
20250508,115500,549351500,398500,398500,398500,398500,2
20250508,115400,548554500,398500,398500,398500,398500,2
20250508,115300,547757500,398500,399000,399000,398500,3
20250508,115200,546561500,398500,398500,398500,398500,3
20250508,115100,545366000,398500,399000,399000,398500,6
20250508,115000,542974500,398500,398500,398500,398500,1
20250508,114900,542576000,398500,398500,398500,398500,2
20250508,114800,541779000,399000,399000,399000,399000,1
20250508,114700,541380000,399000,399000,399000,399000,1
20250508,114600,540981000,398500,398750,398750,398500,5
20250508,114500,538988250,399000,398500,399000,398500,4
20250508,114400,537392750,398500,398500,398500,398500,2
20250508,114300,536595750,399000,399000,399000,398500,29
20250508,114200,525025250,399000,398500,399000,398500,12
20250508,114100,520238250,398500,398500,398500,398500,1
20250508,114000,519839750,398500,398500,398500,398500,1
20250508,113900,519441250,398500,399000,399000,398500,4
20250508,113800,517845750,399000,398500,399000,398500,6
20250508,113700,515452250,398500,398500,398500,398500,4
20250508,113600,513858250,398500,398500,398500,398500,0
20250508,113500,513858250,398500,398500,398500,398500,0
20250508,113400,513858250,398500,398750,398750,398500,4
20250508,113300,512264000,398500,398500,398500,398500,0
20250508,113200,512264000,398500,398500,398500,398500,3
20250508,113100,511068500,399000,399000,399000,399000,5
20250508,113000,509073500,398500,398500,399000,398500,51
20250508,112900,488726000,398500,399500,399500,398500,3
20250508,112800,487529000,398500,399500,399500,398500,19
20250508,112700,479949500,399000,399000,399000,399000,40
20250508,112600,463989500,399000,399000,399000,399000,1
20250508,112500,463590500,399000,399000,399000,399000,4
20250508,112400,461994500,399000,399500,399500,399000,2
20250508,112300,461196000,399500,399000,399500,399000,7
20250508,112200,458402500,399000,399000,399000,399000,0
20250508,112100,458402500,399000,399000,399000,399000,0
20250508,112000,458402500,399000,399500,399500,399000,5
20250508,111900,456406500,399500,399000,399500,399000,3
20250508,111800,455209000,399000,399500,400000,399000,26
20250508,111700,444812500,400000,400000,400000,400000,12
20250508,111600,440012500,399500,400000,400000,399500,3
20250508,111500,438813500,399500,399500,399500,399500,6
20250508,111400,436416500,399500,399500,399500,399500,44
20250508,111300,418838500,399000,399000,399000,399000,2
20250508,111200,418040500,399000,399000,399500,399000,3
20250508,111100,416843000,399000,399000,399000,399000,2
20250508,111000,416045000,399500,399500,399500,399500,11
20250508,110900,411650500,399000,399500,399500,399000,3
20250508,110800,410453000,399000,399000,399000,399000,3
20250508,110700,409256000,399000,399000,399000,399000,0
20250508,110600,409256000,399000,399000,399500,399000,9
20250508,110500,405662500,399000,399000,399000,399000,0
20250508,110400,405662500,399000,399000,399000,399000,3
20250508,110300,404465500,399000,399000,399000,399000,1
20250508,110200,404066500,399500,399500,399500,399500,2
20250508,110100,403267500,399000,399500,399500,399000,9
20250508,110000,399675500,399500,399500,399500,399500,4
20250508,105900,398077500,399000,399000,399000,399000,3
20250508,105800,396880500,399000,399000,399000,399000,1
20250508,105700,396481500,399000,399000,399000,399000,3
20250508,105600,395284500,399000,399000,399000,399000,0
20250508,105500,395284500,399000,399000,399500,399000,3
20250508,105400,394087000,399500,399500,399500,399000,6
20250508,105300,391690500,399000,399000,399000,399000,0
20250508,105200,391690500,399000,399500,399500,399000,4
20250508,105100,390094000,399500,399500,399500,399500,6
20250508,105000,387697000,399500,400000,400000,399000,263
20250508,104900,282556500,400000,400000,400000,400000,1
20250508,104800,282156500,400000,400000,400000,400000,0
20250508,104700,282156500,400000,400000,400500,400000,11
20250508,104600,277752500,400000,400000,400000,400000,0
20250508,104500,277752500,400000,400000,400000,400000,4
20250508,104400,276152500,400000,400000,400000,400000,1
20250508,104300,275752500,400000,400000,400000,400000,1
20250508,104200,275352500,400000,400500,400500,400000,4
20250508,104100,273751000,400000,400000,400000,400000,1
20250508,104000,273351000,400000,400500,400500,400000,5
20250508,103900,271350500,400000,400000,400000,400000,0
20250508,103800,271350500,400000,400000,400500,400000,5
20250508,103700,269349500,400000,400000,400000,400000,0
20250508,103600,269349500,400000,400000,400000,400000,1
20250508,103500,268949500,400000,400000,400500,400000,17
20250508,103400,262144500,400500,400500,400500,400500,2
20250508,103300,261343500,400500,400500,400500,400000,3
20250508,103200,260142500,400000,400000,400000,400000,1
20250508,103100,259742500,400000,400500,400500,400000,33
20250508,103000,246527500,400500,400500,400500,400500,1
20250508,102900,246127000,400500,400500,400500,400500,0
20250508,102800,246127000,400500,400500,400500,400500,0
20250508,102700,246127000,400500,400500,400500,400500,1
20250508,102600,245726500,401000,401000,401000,401000,0
20250508,102500,245726500,401000,401000,401000,401000,2
20250508,102400,244924500,401000,401500,401500,401000,2
20250508,102300,244122000,401000,401000,401000,401000,0
20250508,102200,244122000,401000,401000,401000,401000,15
20250508,102100,238107000,401000,401000,401000,401000,1
20250508,102000,237706000,401500,401500,401500,401500,0
20250508,101900,237706000,401500,401500,401500,401500,4
20250508,101800,236100000,401000,401500,401500,401000,2
20250508,101700,235297500,401500,401500,401500,401500,4
20250508,101600,233691500,401500,401000,401500,401000,2
20250508,101500,232889000,401500,401500,401500,401500,1
20250508,101400,232487500,401000,401000,401000,401000,0
20250508,101300,232487500,401000,401000,401000,401000,1
20250508,101200,232086500,401500,401500,401500,401500,1
20250508,101100,231685000,401500,401500,401500,401500,1
20250508,101000,231283500,401000,401000,401000,401000,1
20250508,100900,230882500,401000,401000,401000,401000,0
20250508,100800,230882500,401000,401000,401000,401000,0
20250508,100700,230882500,401000,401000,401000,401000,1
20250508,100600,230481500,401500,401500,401500,401500,4
20250508,100500,228875500,402000,402000,402000,402000,1
20250508,100400,228473500,401500,401500,401500,401500,12
20250508,100300,223655500,401500,401500,401500,401500,1
20250508,100200,223254000,401000,401000,401000,401000,1
20250508,100100,222853000,401000,401000,402000,401000,3
20250508,100000,221649000,402000,401500,402000,401500,8
20250508,095900,218436500,402000,402000,402000,402000,7
20250508,095800,215622500,402500,402500,402500,402500,0
20250508,095700,215622500,402500,401500,402500,401500,59
20250508,095600,191918000,401500,401000,401500,401000,8
20250508,095500,188707000,401000,401000,401000,401000,1
20250508,095400,188306000,401000,401000,401000,400500,36
20250508,095300,173872000,401000,401000,401000,401000,1
20250508,095200,173471000,401000,401000,401000,401000,0
20250508,095100,173471000,401000,401000,401000,401000,2
20250508,095000,172669000,401000,401000,401000,401000,2
20250508,094900,171867000,401000,401500,401500,401000,2
20250508,094800,171064500,401000,401000,401000,401000,2
20250508,094700,170262500,402000,401000,402000,401000,6
20250508,094600,167855500,401500,401500,401500,401500,0
20250508,094500,167855500,401500,401500,401500,401500,0
20250508,094400,167855500,401500,401500,401500,401500,0
20250508,094300,167855500,401500,401500,401500,401500,0
20250508,094200,167855500,401500,401500,401500,401500,1
20250508,094100,167454000,401000,401000,401000,401000,0
20250508,094000,167454000,401000,401000,401000,401000,1
20250508,093900,167053000,402500,402500,402500,402500,0
20250508,093800,167053000,402500,402500,402500,402500,1
20250508,093700,166650500,401000,402500,402500,401000,10
20250508,093600,162637500,402500,402500,402500,402500,0
20250508,093500,162637500,402500,401500,402500,401000,7
20250508,093400,159823500,402500,402500,402500,402500,12
20250508,093300,154993500,402000,402500,402500,402000,3
20250508,093200,153787000,402000,402000,402000,402000,7
20250508,093100,150973000,402000,402000,402000,402000,0
20250508,093000,150973000,402000,402000,402000,402000,3
20250508,092900,149767000,402500,402500,402500,402500,1
20250508,092800,149364500,402500,402250,402500,402250,3
20250508,092700,148157500,402000,402000,402000,402000,1
20250508,092600,147755500,402500,402000,402500,402000,14
20250508,092500,142121000,402000,401500,402000,401500,26
20250508,092400,131671000,401000,400000,401000,400000,27
20250508,092300,120852000,400000,400000,400000,400000,0
20250508,092200,120852000,400000,400000,400000,400000,1
20250508,092100,120452000,400000,400000,400000,400000,1
20250508,092000,120052000,400000,400000,400000,400000,0
20250508,091900,120052000,400000,401000,401000,400000,2
20250508,091800,119251000,401000,400000,401000,400000,19
20250508,091700,111648000,400000,400000,400000,400000,1
20250508,091600,111248000,400000,400000,400000,400000,10
20250508,091500,107248000,401500,400500,401500,400000,31
20250508,091400,94818000,402000,400000,402000,400000,3
20250508,091300,93615500,400000,400000,400000,400000,1
20250508,091200,93215500,400000,399500,400000,399500,11
20250508,091100,88816000,399500,401500,401500,399500,50
20250508,091000,68799000,400500,400000,400500,400000,11
20250508,090900,64396500,400500,400500,400500,400500,0
20250508,090800,64396500,400500,400500,400500,400500,0
20250508,090700,64396500,400500,400000,400500,400000,8
20250508,090600,61196000,399500,400500,400500,399500,3
20250508,090500,59996000,399500,401000,401000,399500,22
20250508,090400,51195000,402500,402500,402500,402500,1
20250508,090300,50792500,402000,401000,402000,401000,15
20250508,090200,44774500,400000,400000,400000,400000,3
20250508,090100,43574500,399500,399000,399500,398500,10
20250508,090000,39583500,399000,400000,400500,398500,99
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183400 1853566750 398500 398500 398500 398500 950
3 20250508 183300 1853566750 398500 398500 398500 398500 0
4 20250508 183200 1853566750 398500 398500 398500 398500 0
5 20250508 183100 1853566750 398500 398500 398500 398500 0
6 20250508 183000 1853566750 398500 398500 398500 398500 0
7 20250508 182900 1853566750 398500 398500 398500 398500 0
8 20250508 182800 1853566750 398500 398500 398500 398500 0
9 20250508 182700 1853566750 398500 398500 398500 398500 0
10 20250508 182600 1853566750 398500 398500 398500 398500 0
11 20250508 182500 1853566750 398500 398500 398500 398500 0
12 20250508 182400 1853566750 398500 398500 398500 398500 0
13 20250508 182300 1853566750 398500 398500 398500 398500 0
14 20250508 182200 1853566750 398500 398500 398500 398500 0
15 20250508 182100 1853566750 398500 398500 398500 398500 0
16 20250508 182000 1853566750 398500 398500 398500 398500 0
17 20250508 181900 1853566750 398500 398500 398500 398500 0
18 20250508 181800 1853566750 398500 398500 398500 398500 0
19 20250508 181700 1853566750 398500 398500 398500 398500 0
20 20250508 181600 1853566750 398500 398500 398500 398500 0
21 20250508 181500 1853566750 398500 398500 398500 398500 0
22 20250508 181400 1853566750 398500 398500 398500 398500 0
23 20250508 181300 1853566750 398500 398500 398500 398500 0
24 20250508 181200 1853566750 398500 398500 398500 398500 0
25 20250508 181100 1853566750 398500 398500 398500 398500 0
26 20250508 181000 1853566750 398500 398500 398500 398500 0
27 20250508 180900 1853566750 398500 398500 398500 398500 0
28 20250508 180800 1853566750 398500 398500 398500 398500 0
29 20250508 180700 1853566750 398500 398500 398500 398500 0
30 20250508 180600 1853566750 398500 398500 398500 398500 0
31 20250508 180500 1853566750 398500 398500 398500 398500 0
32 20250508 180400 1853566750 398500 398500 398500 398500 950
33 20250508 180300 1853566750 398500 398500 398500 398500 0
34 20250508 180200 1853566750 398500 398500 398500 398500 0
35 20250508 180100 1853566750 398500 398500 398500 398500 0
36 20250508 180000 1853566750 398500 398500 398500 398500 0
37 20250508 175900 1853566750 398500 398500 398500 398500 0
38 20250508 175800 1853566750 398500 398500 398500 398500 0
39 20250508 175700 1853566750 398500 398500 398500 398500 0
40 20250508 175600 1853566750 398500 398500 398500 398500 0
41 20250508 175500 1853566750 398500 398500 398500 398500 0
42 20250508 175400 1853566750 398500 398500 398500 398500 0
43 20250508 175300 1853566750 398500 398500 398500 398500 0
44 20250508 175200 1853566750 398500 398500 398500 398500 0
45 20250508 175100 1853566750 398500 398500 398500 398500 0
46 20250508 175000 1853566750 398500 398500 398500 398500 0
47 20250508 174900 1853566750 398500 398500 398500 398500 0
48 20250508 174800 1853566750 398500 398500 398500 398500 0
49 20250508 174700 1853566750 398500 398500 398500 398500 0
50 20250508 174600 1853566750 398500 398500 398500 398500 0
51 20250508 174500 1853566750 398500 398500 398500 398500 0
52 20250508 174400 1853566750 398500 398500 398500 398500 0
53 20250508 174300 1853566750 398500 398500 398500 398500 0
54 20250508 174200 1853566750 398500 398500 398500 398500 0
55 20250508 174100 1853566750 398500 398500 398500 398500 0
56 20250508 174000 1853566750 398500 398500 398500 398500 0
57 20250508 173900 1853566750 398500 398500 398500 398500 0
58 20250508 173800 1853566750 398500 398500 398500 398500 0
59 20250508 173700 1853566750 398500 398500 398500 398500 0
60 20250508 173600 1853566750 398500 398500 398500 398500 0
61 20250508 173500 1853566750 398500 398500 398500 398500 0
62 20250508 173400 1853566750 398500 398500 398500 398500 950
63 20250508 173300 1853566750 398500 398500 398500 398500 0
64 20250508 173200 1853566750 398500 398500 398500 398500 0
65 20250508 173100 1853566750 398500 398500 398500 398500 0
66 20250508 173000 1853566750 398500 398500 398500 398500 0
67 20250508 172900 1853566750 398500 398500 398500 398500 0
68 20250508 172800 1853566750 398500 398500 398500 398500 0
69 20250508 172700 1853566750 398500 398500 398500 398500 0
70 20250508 172600 1853566750 398500 398500 398500 398500 0
71 20250508 172500 1853566750 398500 398500 398500 398500 0
72 20250508 172400 1853566750 398500 398500 398500 398500 0
73 20250508 172300 1853566750 398500 398500 398500 398500 0
74 20250508 172200 1853566750 398500 398500 398500 398500 0
75 20250508 172100 1853566750 398500 398500 398500 398500 0
76 20250508 172000 1853566750 398500 398500 398500 398500 0
77 20250508 171900 1853566750 398500 398500 398500 398500 0
78 20250508 171800 1853566750 398500 398500 398500 398500 0
79 20250508 171700 1853566750 398500 398500 398500 398500 0
80 20250508 171600 1853566750 398500 398500 398500 398500 0
81 20250508 171500 1853566750 398500 398500 398500 398500 0
82 20250508 171400 1853566750 398500 398500 398500 398500 0
83 20250508 171300 1853566750 398500 398500 398500 398500 0
84 20250508 171200 1853566750 398500 398500 398500 398500 0
85 20250508 171100 1853566750 398500 398500 398500 398500 0
86 20250508 171000 1853566750 398500 398500 398500 398500 0
87 20250508 170900 1853566750 398500 398500 398500 398500 0
88 20250508 170800 1853566750 398500 398500 398500 398500 0
89 20250508 170700 1853566750 398500 398500 398500 398500 0
90 20250508 170600 1853566750 398500 398500 398500 398500 0
91 20250508 170500 1853566750 398500 398500 398500 398500 0
92 20250508 170400 1853566750 398500 398500 398500 398500 950
93 20250508 170300 1853566750 398500 398500 398500 398500 0
94 20250508 170200 1853566750 398500 398500 398500 398500 0
95 20250508 170100 1853566750 398500 398500 398500 398500 0
96 20250508 170000 1853566750 398500 398500 398500 398500 0
97 20250508 165900 1853566750 398500 398500 398500 398500 0
98 20250508 165800 1853566750 398500 398500 398500 398500 0
99 20250508 165700 1853566750 398500 398500 398500 398500 0
100 20250508 165600 1853566750 398500 398500 398500 398500 0
101 20250508 165500 1853566750 398500 398500 398500 398500 0
102 20250508 165400 1853566750 398500 398500 398500 398500 0
103 20250508 165300 1853566750 398500 398500 398500 398500 0
104 20250508 165200 1853566750 398500 398500 398500 398500 0
105 20250508 165100 1853566750 398500 398500 398500 398500 0
106 20250508 165000 1853566750 398500 398500 398500 398500 0
107 20250508 164900 1853566750 398500 398500 398500 398500 0
108 20250508 164800 1853566750 398500 398500 398500 398500 0
109 20250508 164700 1853566750 398500 398500 398500 398500 0
110 20250508 164600 1853566750 398500 398500 398500 398500 0
111 20250508 164500 1853566750 398500 398500 398500 398500 0
112 20250508 164400 1853566750 398500 398500 398500 398500 0
113 20250508 164300 1853566750 398500 398500 398500 398500 0
114 20250508 164200 1853566750 398500 398500 398500 398500 0
115 20250508 164100 1853566750 398500 398500 398500 398500 0
116 20250508 164000 1853566750 398500 398500 398500 398500 0
117 20250508 163900 1853566750 398500 398500 398500 398500 0
118 20250508 163800 1853566750 398500 398500 398500 398500 0
119 20250508 163700 1853566750 398500 398500 398500 398500 0
120 20250508 163600 1853566750 398500 398500 398500 398500 0
121 20250508 163500 1853566750 398500 398500 398500 398500 0
122 20250508 163400 1853566750 398500 398500 398500 398500 950
123 20250508 163300 1853566750 398500 398500 398500 398500 0
124 20250508 163200 1853566750 398500 398500 398500 398500 0
125 20250508 163100 1853566750 398500 398500 398500 398500 0
126 20250508 163000 1853566750 398500 398500 398500 398500 0
127 20250508 162900 1853566750 398500 398500 398500 398500 0
128 20250508 162800 1853566750 398500 398500 398500 398500 0
129 20250508 162700 1853566750 398500 398500 398500 398500 0
130 20250508 162600 1853566750 398500 398500 398500 398500 0
131 20250508 162500 1853566750 398500 398500 398500 398500 0
132 20250508 162400 1853566750 398500 398500 398500 398500 0
133 20250508 162300 1853566750 398500 398500 398500 398500 0
134 20250508 162200 1853566750 398500 398500 398500 398500 0
135 20250508 162100 1853566750 398500 398500 398500 398500 0
136 20250508 162000 1853566750 398500 398500 398500 398500 0
137 20250508 161900 1853566750 398500 398500 398500 398500 0
138 20250508 161800 1853566750 398500 398500 398500 398500 0
139 20250508 161700 1853566750 398500 398500 398500 398500 0
140 20250508 161600 1853566750 398500 398500 398500 398500 0
141 20250508 161500 1853566750 398500 398500 398500 398500 0
142 20250508 161400 1853566750 398500 398500 398500 398500 0
143 20250508 161300 1853566750 398500 398500 398500 398500 0
144 20250508 161200 1853566750 398500 398500 398500 398500 0
145 20250508 161100 1853566750 398500 398500 398500 398500 0
146 20250508 161000 1853566750 398500 398500 398500 398500 0
147 20250508 160900 1853566750 398500 398500 398500 398500 0
148 20250508 160800 1853566750 398500 398500 398500 398500 0
149 20250508 160700 1853566750 398500 398500 398500 398500 0
150 20250508 160600 1853566750 398500 398500 398500 398500 0
151 20250508 160500 1853566750 398500 398500 398500 398500 0
152 20250508 160400 1853566750 398500 398500 398500 398500 950
153 20250508 160300 1853566750 398500 398500 398500 398500 0
154 20250508 160200 1853566750 398500 398500 398500 398500 0
155 20250508 160100 1853566750 398500 398500 398500 398500 0
156 20250508 160000 1853566750 398500 398500 398500 398500 0
157 20250508 155900 1853566750 398500 398500 398500 398500 0
158 20250508 155800 1853566750 398500 398500 398500 398500 0
159 20250508 155700 1853566750 398500 398500 398500 398500 0
160 20250508 155600 1853566750 398500 398500 398500 398500 0
161 20250508 155500 1853566750 398500 398500 398500 398500 0
162 20250508 155400 1853566750 398500 398500 398500 398500 0
163 20250508 155300 1853566750 398500 398500 398500 398500 0
164 20250508 155200 1853566750 398500 398500 398500 398500 0
165 20250508 155100 1853566750 398500 398500 398500 398500 0
166 20250508 155000 1853566750 398500 398500 398500 398500 0
167 20250508 154900 1853566750 398500 398500 398500 398500 0
168 20250508 154800 1853566750 398500 398500 398500 398500 0
169 20250508 154700 1853566750 398500 398500 398500 398500 0
170 20250508 154600 1853566750 398500 398500 398500 398500 0
171 20250508 154500 1853566750 398500 398500 398500 398500 0
172 20250508 154400 1853566750 398500 398500 398500 398500 0
173 20250508 154300 1853566750 398500 398500 398500 398500 0
174 20250508 154200 1853566750 398500 398500 398500 398500 0
175 20250508 154100 1853566750 398500 398500 398500 398500 0
176 20250508 154000 1853566750 398500 398500 398500 398500 0
177 20250508 153900 1853566750 398500 398500 398500 398500 0
178 20250508 153800 1853566750 398500 398500 398500 398500 0
179 20250508 153700 1853566750 398500 398500 398500 398500 0
180 20250508 153600 1853566750 398500 398500 398500 398500 0
181 20250508 153500 1853566750 398500 398500 398500 398500 0
182 20250508 153400 1853566750 398500 398500 398500 398500 950
183 20250508 153300 1853566750 398500 398500 398500 398500 0
184 20250508 153200 1853566750 398500 398500 398500 398500 0
185 20250508 153100 1853566750 398500 398500 398500 398500 0
186 20250508 153000 1853566750 398500 398500 398500 398500 950
187 20250508 152900 1474991750 398500 398500 398500 398500 0
188 20250508 152800 1474991750 398500 398500 398500 398500 0
189 20250508 152700 1474991750 398500 398500 398500 398500 0
190 20250508 152600 1474991750 398500 398500 398500 398500 0
191 20250508 152500 1474991750 398500 398500 398500 398500 0
192 20250508 152400 1474991750 398500 398500 398500 398500 0
193 20250508 152300 1474991750 398500 398500 398500 398500 0
194 20250508 152200 1474991750 398500 398500 398500 398500 0
195 20250508 152100 1474991750 398500 398500 398500 398500 0
196 20250508 152000 1474991750 398500 398500 398500 398500 0
197 20250508 151900 1474991750 398500 398500 398500 398000 22
198 20250508 151800 1466233250 398000 398000 398500 398000 43
199 20250508 151700 1449118250 398000 398000 398000 398000 6
200 20250508 151600 1446730250 398000 398000 398500 398000 22
201 20250508 151500 1437973750 399000 398500 399000 398000 20
202 20250508 151400 1430003250 398500 398500 398500 398500 0
203 20250508 151300 1430003250 398500 399000 399000 398500 33
204 20250508 151200 1416852250 398500 398500 398500 398500 0
205 20250508 151100 1416852250 398500 398500 398500 398500 7
206 20250508 151000 1414062750 399000 398500 399000 398500 26
207 20250508 150900 1403701250 398500 398500 398500 398500 0
208 20250508 150800 1403701250 398500 398500 398500 398500 0
209 20250508 150700 1403701250 398500 398500 398500 398500 1
210 20250508 150600 1403302750 399000 399000 399000 399000 1
211 20250508 150500 1402903750 398500 398500 399000 398500 26
212 20250508 150400 1392532250 399000 398750 399000 398750 15
213 20250508 150300 1386547500 399000 399000 399000 399000 0
214 20250508 150200 1386547500 399000 399000 399000 399000 0
215 20250508 150100 1386547500 399000 399000 399000 399000 1
216 20250508 150000 1386148500 398500 398500 399000 398500 6
217 20250508 145900 1383757000 398500 398500 398500 398500 33
218 20250508 145800 1370606500 398500 398500 398750 398500 3
219 20250508 145700 1369410750 398500 398500 398500 398500 2
220 20250508 145600 1368613750 398500 398500 398500 398500 2
221 20250508 145500 1367816750 398500 398500 398500 398500 2
222 20250508 145400 1367019750 398500 398500 398500 398500 1
223 20250508 145300 1366621250 398500 398500 398500 398500 5
224 20250508 145200 1364628750 398500 398500 398750 398500 3
225 20250508 145100 1363433000 398500 398750 398750 398500 2
226 20250508 145000 1362635750 398500 398500 398500 398500 2
227 20250508 144900 1361838750 398500 398500 398500 398500 3
228 20250508 144800 1360643250 398500 398500 398500 398500 2
229 20250508 144700 1359846250 398500 398500 398500 398500 2
230 20250508 144600 1359049250 398500 398500 398500 398500 16
231 20250508 144500 1352673250 398500 398500 398500 398500 3
232 20250508 144400 1351477750 399000 399000 399000 399000 1
233 20250508 144300 1351078750 398500 398000 398500 398000 70
234 20250508 144200 1323184250 398000 398000 398000 398000 1
235 20250508 144100 1322786250 398000 398000 398000 398000 2
236 20250508 144000 1321990250 398000 398000 398500 398000 4
237 20250508 143900 1320397500 398500 398500 398500 398000 13
238 20250508 143800 1315220500 398500 398500 398500 398500 2
239 20250508 143700 1314423500 398750 398750 398750 398750 1
240 20250508 143600 1314024750 399500 399500 399500 399500 1
241 20250508 143500 1313625250 399000 398250 399500 398250 87
242 20250508 143400 1278939500 398000 398500 398500 398000 3
243 20250508 143300 1277744750 398250 398250 398250 398250 1
244 20250508 143200 1277346500 398250 398500 398500 398000 87
245 20250508 143100 1242677750 398000 398000 398000 398000 1
246 20250508 143000 1242279750 398000 398000 398500 398000 8
247 20250508 142900 1239095250 398000 398250 398250 398000 4
248 20250508 142800 1237503000 398000 398250 398250 398000 2
249 20250508 142700 1236706750 398000 398000 398500 398000 11
250 20250508 142600 1232325750 398250 398250 398250 398250 4
251 20250508 142500 1230732750 398000 398000 398000 398000 2
252 20250508 142400 1229936750 398000 398000 398500 398000 10
253 20250508 142300 1225955000 398000 398000 398000 398000 13
254 20250508 142200 1220781000 398000 398000 398500 398000 21
255 20250508 142100 1212422500 398250 398250 398250 398000 7
256 20250508 142000 1209635750 398000 398000 398000 398000 5
257 20250508 141900 1207645750 398000 398500 398500 398000 6
258 20250508 141800 1205256250 398000 398000 398000 398000 8
259 20250508 141700 1202072250 398000 398250 398250 398000 4
260 20250508 141600 1200479750 398000 398000 398000 398000 4
261 20250508 141500 1198887750 398000 398000 398500 398000 17
262 20250508 141400 1192118750 398500 398250 398500 398000 10
263 20250508 141300 1188134500 398000 399000 399000 398000 281
264 20250508 141200 1076203000 399000 399000 399000 399000 5
265 20250508 141100 1074208000 399250 399000 399250 399000 8
266 20250508 141000 1071015750 399000 399000 399000 399000 2
267 20250508 140900 1070217750 399000 399000 399000 399000 7
268 20250508 140800 1067424750 399000 399000 399000 399000 6
269 20250508 140700 1065030750 399000 399000 399500 399000 5
270 20250508 140600 1063035250 399000 399000 399250 399000 11
271 20250508 140500 1058646000 399000 399000 399000 399000 3
272 20250508 140400 1057449000 399000 399000 399000 399000 3
273 20250508 140300 1056252000 399000 399000 399000 399000 7
274 20250508 140200 1053459000 399000 399000 399000 399000 2
275 20250508 140100 1052661000 399000 399000 399500 399000 9
276 20250508 140000 1049069500 399000 399000 399500 399000 6
277 20250508 135900 1046675000 399250 399000 399500 399000 9
278 20250508 135800 1043081500 399000 399000 399500 399000 24
279 20250508 135700 1033501000 399000 399500 399500 399000 18
280 20250508 135600 1026318000 399000 399000 399500 399000 11
281 20250508 135500 1021926000 399500 399000 399500 399000 9
282 20250508 135400 1018332500 399000 398500 399500 398500 96
283 20250508 135300 980026250 398500 399000 399000 398500 4
284 20250508 135200 978431750 398500 398500 398500 398500 6
285 20250508 135100 976040750 398500 398500 398500 398500 3
286 20250508 135000 974845250 398500 399000 399000 398500 36
287 20250508 134900 960482750 398500 399500 399500 398500 165
288 20250508 134800 894587750 399500 399500 399500 399500 2
289 20250508 134700 893788750 399500 399500 399750 399500 15
290 20250508 134600 887796000 399500 399500 399500 399500 2
291 20250508 134500 886997000 400000 399500 400000 399500 4
292 20250508 134400 885398250 399500 399500 399500 399500 5
293 20250508 134300 883400750 399500 399500 399500 399500 2
294 20250508 134200 882601750 399500 399500 399500 399500 7
295 20250508 134100 879805250 399500 399500 399500 399500 5
296 20250508 134000 877807750 400000 400000 400000 399500 10
297 20250508 133900 873809750 399500 399500 399500 399500 2
298 20250508 133800 873010750 399500 399500 400000 399500 78
299 20250508 133700 841848750 399000 399250 399500 399000 29
300 20250508 133600 830266000 399000 399000 399000 399000 4
301 20250508 133500 828670000 399000 399250 399250 399000 5
302 20250508 133400 826674250 399250 399000 399250 399000 4
303 20250508 133300 825078000 399000 399000 399000 399000 4
304 20250508 133200 823482000 399000 399500 399500 399000 4
305 20250508 133100 821884500 399500 399500 399500 399500 16
306 20250508 133000 815492500 399000 399000 399500 399000 7
307 20250508 132900 812699000 399500 399500 399500 399250 14
308 20250508 132800 807106250 399000 399250 399250 399000 14
309 20250508 132700 801519250 399000 399000 399000 399000 3
310 20250508 132600 800322250 399000 399000 399000 399000 11
311 20250508 132500 795933250 399000 399000 399000 399000 1
312 20250508 132400 795534250 399000 399500 399500 399000 2
313 20250508 132300 794735750 399250 399250 399500 399250 10
314 20250508 132200 790742000 399000 399000 399000 399000 1
315 20250508 132100 790343000 399500 399000 399500 399000 3
316 20250508 132000 789145500 399250 399500 399500 399250 6
317 20250508 131900 786749750 399000 399250 399250 399000 8
318 20250508 131800 783556250 399250 399250 399250 399250 0
319 20250508 131700 783556250 399250 399500 399500 399250 4
320 20250508 131600 781958500 399250 399500 399500 399250 63
321 20250508 131500 756791000 399500 399500 399500 399500 51
322 20250508 131400 736416500 399000 399000 399000 399000 3
323 20250508 131300 735219500 399000 399000 399250 399000 14
324 20250508 131200 729631000 399000 399000 399000 399000 0
325 20250508 131100 729631000 399000 399250 399250 399000 4
326 20250508 131000 728034750 399000 399000 399500 399000 4
327 20250508 130900 726438250 399000 399250 399250 399000 3
328 20250508 130800 725241000 399000 399000 399000 399000 2
329 20250508 130700 724443000 399000 399000 399000 399000 9
330 20250508 130600 720852000 399000 399000 399000 399000 5
331 20250508 130500 718857000 399000 399000 399000 399000 2
332 20250508 130400 718059000 399000 399000 399000 399000 19
333 20250508 130300 710478000 399000 399000 399000 399000 1
334 20250508 130200 710079000 398500 399000 399000 398500 7
335 20250508 130100 707287500 399000 398500 399000 398500 2
336 20250508 130000 706490000 398500 399000 399500 398500 14
337 20250508 125900 700904500 399000 399000 399000 399000 1
338 20250508 125800 700505500 399000 399000 399000 399000 7
339 20250508 125700 697712500 399000 399000 399000 399000 4
340 20250508 125600 696116500 399000 399000 399000 399000 1
341 20250508 125500 695717500 399000 399000 399000 399000 6
342 20250508 125400 693323500 399250 399250 399250 399250 1
343 20250508 125300 692924250 399000 399000 399000 399000 3
344 20250508 125200 691727250 399000 399000 400000 399000 32
345 20250508 125100 678948750 399000 398500 399500 398500 120
346 20250508 125000 631067750 398500 398500 398500 398500 4
347 20250508 124900 629473750 399000 398500 399000 398500 4
348 20250508 124800 627879000 398500 398500 398500 398500 5
349 20250508 124700 625886500 399000 399000 399000 399000 1
350 20250508 124600 625487500 398500 398500 398500 398500 0
351 20250508 124500 625487500 398500 398500 398500 398500 7
352 20250508 124400 622698000 398500 398500 398500 398500 0
353 20250508 124300 622698000 398500 398750 398750 398500 5
354 20250508 124200 620705250 398500 398500 398500 398500 1
355 20250508 124100 620306750 398500 398500 398500 398500 3
356 20250508 124000 619111250 398750 398500 398750 398500 2
357 20250508 123900 618314000 398500 398500 398500 398500 1
358 20250508 123800 617915500 398500 398500 398500 398500 2
359 20250508 123700 617118500 398500 398500 398500 398500 1
360 20250508 123600 616720000 398500 398500 398500 398500 2
361 20250508 123500 615923000 399000 399000 399000 399000 2
362 20250508 123400 615125000 398500 398500 398500 398500 2
363 20250508 123300 614328000 399000 399000 399000 399000 3
364 20250508 123200 613131000 398500 398500 398500 398500 0
365 20250508 123100 613131000 398500 399000 399000 398500 7
366 20250508 123000 610340500 399000 399000 399000 398500 4
367 20250508 122900 608745000 398500 398500 398500 398500 21
368 20250508 122800 600376500 398500 398500 398500 398500 1
369 20250508 122700 599978000 399000 398500 399000 398500 4
370 20250508 122600 598383000 398500 398500 398500 398500 2
371 20250508 122500 597586000 398500 398500 399000 398500 3
372 20250508 122400 596390000 398500 398500 399000 398500 4
373 20250508 122300 594795500 398500 398500 398500 398500 0
374 20250508 122200 594795500 398500 398500 399000 398500 5
375 20250508 122100 592802500 398500 398500 398500 398500 1
376 20250508 122000 592404000 398500 398500 398500 398500 1
377 20250508 121900 592005500 398500 398500 398500 398500 3
378 20250508 121800 590810000 398500 398500 398500 398500 0
379 20250508 121700 590810000 398500 398500 398500 398500 4
380 20250508 121600 589216000 399000 399000 399000 399000 3
381 20250508 121500 588019000 399000 398500 399000 398500 6
382 20250508 121400 585627500 399000 398500 399000 398500 4
383 20250508 121300 584032000 398500 398500 398500 398500 0
384 20250508 121200 584032000 398500 398500 398500 398500 3
385 20250508 121100 582836500 398500 398500 398500 398500 1
386 20250508 121000 582438000 398500 399000 399000 398500 6
387 20250508 120900 580046500 398500 398500 398500 398500 0
388 20250508 120800 580046500 398500 399000 399000 398500 4
389 20250508 120700 578451500 399000 399000 399000 399000 1
390 20250508 120600 578052500 399000 398500 399000 398500 3
391 20250508 120500 576856000 398500 398500 398500 398500 6
392 20250508 120400 574465000 398500 398500 398500 398500 0
393 20250508 120300 574465000 398500 398500 398500 398500 33
394 20250508 120200 561314500 399000 399000 399000 399000 0
395 20250508 120100 561314500 399000 398500 399000 398500 7
396 20250508 120000 558522500 398500 399000 399000 398500 7
397 20250508 115900 555732000 398500 398500 398500 398500 0
398 20250508 115800 555732000 398500 399000 399000 398500 4
399 20250508 115700 554137500 398500 399000 399000 398500 6
400 20250508 115600 551744000 399000 399000 399000 398500 6
401 20250508 115500 549351500 398500 398500 398500 398500 2
402 20250508 115400 548554500 398500 398500 398500 398500 2
403 20250508 115300 547757500 398500 399000 399000 398500 3
404 20250508 115200 546561500 398500 398500 398500 398500 3
405 20250508 115100 545366000 398500 399000 399000 398500 6
406 20250508 115000 542974500 398500 398500 398500 398500 1
407 20250508 114900 542576000 398500 398500 398500 398500 2
408 20250508 114800 541779000 399000 399000 399000 399000 1
409 20250508 114700 541380000 399000 399000 399000 399000 1
410 20250508 114600 540981000 398500 398750 398750 398500 5
411 20250508 114500 538988250 399000 398500 399000 398500 4
412 20250508 114400 537392750 398500 398500 398500 398500 2
413 20250508 114300 536595750 399000 399000 399000 398500 29
414 20250508 114200 525025250 399000 398500 399000 398500 12
415 20250508 114100 520238250 398500 398500 398500 398500 1
416 20250508 114000 519839750 398500 398500 398500 398500 1
417 20250508 113900 519441250 398500 399000 399000 398500 4
418 20250508 113800 517845750 399000 398500 399000 398500 6
419 20250508 113700 515452250 398500 398500 398500 398500 4
420 20250508 113600 513858250 398500 398500 398500 398500 0
421 20250508 113500 513858250 398500 398500 398500 398500 0
422 20250508 113400 513858250 398500 398750 398750 398500 4
423 20250508 113300 512264000 398500 398500 398500 398500 0
424 20250508 113200 512264000 398500 398500 398500 398500 3
425 20250508 113100 511068500 399000 399000 399000 399000 5
426 20250508 113000 509073500 398500 398500 399000 398500 51
427 20250508 112900 488726000 398500 399500 399500 398500 3
428 20250508 112800 487529000 398500 399500 399500 398500 19
429 20250508 112700 479949500 399000 399000 399000 399000 40
430 20250508 112600 463989500 399000 399000 399000 399000 1
431 20250508 112500 463590500 399000 399000 399000 399000 4
432 20250508 112400 461994500 399000 399500 399500 399000 2
433 20250508 112300 461196000 399500 399000 399500 399000 7
434 20250508 112200 458402500 399000 399000 399000 399000 0
435 20250508 112100 458402500 399000 399000 399000 399000 0
436 20250508 112000 458402500 399000 399500 399500 399000 5
437 20250508 111900 456406500 399500 399000 399500 399000 3
438 20250508 111800 455209000 399000 399500 400000 399000 26
439 20250508 111700 444812500 400000 400000 400000 400000 12
440 20250508 111600 440012500 399500 400000 400000 399500 3
441 20250508 111500 438813500 399500 399500 399500 399500 6
442 20250508 111400 436416500 399500 399500 399500 399500 44
443 20250508 111300 418838500 399000 399000 399000 399000 2
444 20250508 111200 418040500 399000 399000 399500 399000 3
445 20250508 111100 416843000 399000 399000 399000 399000 2
446 20250508 111000 416045000 399500 399500 399500 399500 11
447 20250508 110900 411650500 399000 399500 399500 399000 3
448 20250508 110800 410453000 399000 399000 399000 399000 3
449 20250508 110700 409256000 399000 399000 399000 399000 0
450 20250508 110600 409256000 399000 399000 399500 399000 9
451 20250508 110500 405662500 399000 399000 399000 399000 0
452 20250508 110400 405662500 399000 399000 399000 399000 3
453 20250508 110300 404465500 399000 399000 399000 399000 1
454 20250508 110200 404066500 399500 399500 399500 399500 2
455 20250508 110100 403267500 399000 399500 399500 399000 9
456 20250508 110000 399675500 399500 399500 399500 399500 4
457 20250508 105900 398077500 399000 399000 399000 399000 3
458 20250508 105800 396880500 399000 399000 399000 399000 1
459 20250508 105700 396481500 399000 399000 399000 399000 3
460 20250508 105600 395284500 399000 399000 399000 399000 0
461 20250508 105500 395284500 399000 399000 399500 399000 3
462 20250508 105400 394087000 399500 399500 399500 399000 6
463 20250508 105300 391690500 399000 399000 399000 399000 0
464 20250508 105200 391690500 399000 399500 399500 399000 4
465 20250508 105100 390094000 399500 399500 399500 399500 6
466 20250508 105000 387697000 399500 400000 400000 399000 263
467 20250508 104900 282556500 400000 400000 400000 400000 1
468 20250508 104800 282156500 400000 400000 400000 400000 0
469 20250508 104700 282156500 400000 400000 400500 400000 11
470 20250508 104600 277752500 400000 400000 400000 400000 0
471 20250508 104500 277752500 400000 400000 400000 400000 4
472 20250508 104400 276152500 400000 400000 400000 400000 1
473 20250508 104300 275752500 400000 400000 400000 400000 1
474 20250508 104200 275352500 400000 400500 400500 400000 4
475 20250508 104100 273751000 400000 400000 400000 400000 1
476 20250508 104000 273351000 400000 400500 400500 400000 5
477 20250508 103900 271350500 400000 400000 400000 400000 0
478 20250508 103800 271350500 400000 400000 400500 400000 5
479 20250508 103700 269349500 400000 400000 400000 400000 0
480 20250508 103600 269349500 400000 400000 400000 400000 1
481 20250508 103500 268949500 400000 400000 400500 400000 17
482 20250508 103400 262144500 400500 400500 400500 400500 2
483 20250508 103300 261343500 400500 400500 400500 400000 3
484 20250508 103200 260142500 400000 400000 400000 400000 1
485 20250508 103100 259742500 400000 400500 400500 400000 33
486 20250508 103000 246527500 400500 400500 400500 400500 1
487 20250508 102900 246127000 400500 400500 400500 400500 0
488 20250508 102800 246127000 400500 400500 400500 400500 0
489 20250508 102700 246127000 400500 400500 400500 400500 1
490 20250508 102600 245726500 401000 401000 401000 401000 0
491 20250508 102500 245726500 401000 401000 401000 401000 2
492 20250508 102400 244924500 401000 401500 401500 401000 2
493 20250508 102300 244122000 401000 401000 401000 401000 0
494 20250508 102200 244122000 401000 401000 401000 401000 15
495 20250508 102100 238107000 401000 401000 401000 401000 1
496 20250508 102000 237706000 401500 401500 401500 401500 0
497 20250508 101900 237706000 401500 401500 401500 401500 4
498 20250508 101800 236100000 401000 401500 401500 401000 2
499 20250508 101700 235297500 401500 401500 401500 401500 4
500 20250508 101600 233691500 401500 401000 401500 401000 2
501 20250508 101500 232889000 401500 401500 401500 401500 1
502 20250508 101400 232487500 401000 401000 401000 401000 0
503 20250508 101300 232487500 401000 401000 401000 401000 1
504 20250508 101200 232086500 401500 401500 401500 401500 1
505 20250508 101100 231685000 401500 401500 401500 401500 1
506 20250508 101000 231283500 401000 401000 401000 401000 1
507 20250508 100900 230882500 401000 401000 401000 401000 0
508 20250508 100800 230882500 401000 401000 401000 401000 0
509 20250508 100700 230882500 401000 401000 401000 401000 1
510 20250508 100600 230481500 401500 401500 401500 401500 4
511 20250508 100500 228875500 402000 402000 402000 402000 1
512 20250508 100400 228473500 401500 401500 401500 401500 12
513 20250508 100300 223655500 401500 401500 401500 401500 1
514 20250508 100200 223254000 401000 401000 401000 401000 1
515 20250508 100100 222853000 401000 401000 402000 401000 3
516 20250508 100000 221649000 402000 401500 402000 401500 8
517 20250508 095900 218436500 402000 402000 402000 402000 7
518 20250508 095800 215622500 402500 402500 402500 402500 0
519 20250508 095700 215622500 402500 401500 402500 401500 59
520 20250508 095600 191918000 401500 401000 401500 401000 8
521 20250508 095500 188707000 401000 401000 401000 401000 1
522 20250508 095400 188306000 401000 401000 401000 400500 36
523 20250508 095300 173872000 401000 401000 401000 401000 1
524 20250508 095200 173471000 401000 401000 401000 401000 0
525 20250508 095100 173471000 401000 401000 401000 401000 2
526 20250508 095000 172669000 401000 401000 401000 401000 2
527 20250508 094900 171867000 401000 401500 401500 401000 2
528 20250508 094800 171064500 401000 401000 401000 401000 2
529 20250508 094700 170262500 402000 401000 402000 401000 6
530 20250508 094600 167855500 401500 401500 401500 401500 0
531 20250508 094500 167855500 401500 401500 401500 401500 0
532 20250508 094400 167855500 401500 401500 401500 401500 0
533 20250508 094300 167855500 401500 401500 401500 401500 0
534 20250508 094200 167855500 401500 401500 401500 401500 1
535 20250508 094100 167454000 401000 401000 401000 401000 0
536 20250508 094000 167454000 401000 401000 401000 401000 1
537 20250508 093900 167053000 402500 402500 402500 402500 0
538 20250508 093800 167053000 402500 402500 402500 402500 1
539 20250508 093700 166650500 401000 402500 402500 401000 10
540 20250508 093600 162637500 402500 402500 402500 402500 0
541 20250508 093500 162637500 402500 401500 402500 401000 7
542 20250508 093400 159823500 402500 402500 402500 402500 12
543 20250508 093300 154993500 402000 402500 402500 402000 3
544 20250508 093200 153787000 402000 402000 402000 402000 7
545 20250508 093100 150973000 402000 402000 402000 402000 0
546 20250508 093000 150973000 402000 402000 402000 402000 3
547 20250508 092900 149767000 402500 402500 402500 402500 1
548 20250508 092800 149364500 402500 402250 402500 402250 3
549 20250508 092700 148157500 402000 402000 402000 402000 1
550 20250508 092600 147755500 402500 402000 402500 402000 14
551 20250508 092500 142121000 402000 401500 402000 401500 26
552 20250508 092400 131671000 401000 400000 401000 400000 27
553 20250508 092300 120852000 400000 400000 400000 400000 0
554 20250508 092200 120852000 400000 400000 400000 400000 1
555 20250508 092100 120452000 400000 400000 400000 400000 1
556 20250508 092000 120052000 400000 400000 400000 400000 0
557 20250508 091900 120052000 400000 401000 401000 400000 2
558 20250508 091800 119251000 401000 400000 401000 400000 19
559 20250508 091700 111648000 400000 400000 400000 400000 1
560 20250508 091600 111248000 400000 400000 400000 400000 10
561 20250508 091500 107248000 401500 400500 401500 400000 31
562 20250508 091400 94818000 402000 400000 402000 400000 3
563 20250508 091300 93615500 400000 400000 400000 400000 1
564 20250508 091200 93215500 400000 399500 400000 399500 11
565 20250508 091100 88816000 399500 401500 401500 399500 50
566 20250508 091000 68799000 400500 400000 400500 400000 11
567 20250508 090900 64396500 400500 400500 400500 400500 0
568 20250508 090800 64396500 400500 400500 400500 400500 0
569 20250508 090700 64396500 400500 400000 400500 400000 8
570 20250508 090600 61196000 399500 400500 400500 399500 3
571 20250508 090500 59996000 399500 401000 401000 399500 22
572 20250508 090400 51195000 402500 402500 402500 402500 1
573 20250508 090300 50792500 402000 401000 402000 401000 15
574 20250508 090200 44774500 400000 400000 400000 400000 3
575 20250508 090100 43574500 399500 399000 399500 398500 10
576 20250508 090000 39583500 399000 400000 400500 398500 99