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

569
004490/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182700,2621302800,68100,68100,68100,68100,3354
20250508,182600,2621302800,68100,68100,68100,68100,0
20250508,182500,2621302800,68100,68100,68100,68100,0
20250508,182400,2621302800,68100,68100,68100,68100,0
20250508,182300,2621302800,68100,68100,68100,68100,0
20250508,182200,2621302800,68100,68100,68100,68100,0
20250508,182100,2621302800,68100,68100,68100,68100,0
20250508,182000,2621302800,68100,68100,68100,68100,0
20250508,181900,2621302800,68100,68100,68100,68100,0
20250508,181800,2621302800,68100,68100,68100,68100,0
20250508,181700,2621302800,68100,68100,68100,68100,0
20250508,181600,2621302800,68100,68100,68100,68100,0
20250508,181500,2621302800,68100,68100,68100,68100,0
20250508,181400,2621302800,68100,68100,68100,68100,0
20250508,181300,2621302800,68100,68100,68100,68100,0
20250508,181200,2621302800,68100,68100,68100,68100,0
20250508,181100,2621302800,68100,68100,68100,68100,0
20250508,181000,2621302800,68100,68100,68100,68100,0
20250508,180900,2621302800,68100,68100,68100,68100,0
20250508,180800,2621302800,68100,68100,68100,68100,0
20250508,180700,2621302800,68100,68100,68100,68100,0
20250508,180600,2621302800,68100,68100,68100,68100,0
20250508,180500,2621302800,68100,68100,68100,68100,0
20250508,180400,2621302800,68100,68100,68100,68100,0
20250508,180300,2621302800,68100,68100,68100,68100,0
20250508,180200,2621302800,68100,68100,68100,68100,0
20250508,180100,2621302800,68100,68100,68100,68100,0
20250508,180000,2621302800,68100,68100,68100,68100,0
20250508,175900,2621302800,68100,68100,68100,68100,0
20250508,175800,2621302800,68100,68100,68100,68100,0
20250508,175700,2621302800,68100,68100,68100,68100,3354
20250508,175600,2621302800,68100,68100,68100,68100,0
20250508,175500,2621302800,68100,68100,68100,68100,0
20250508,175400,2621302800,68100,68100,68100,68100,0
20250508,175300,2621302800,68100,68100,68100,68100,0
20250508,175200,2621302800,68100,68100,68100,68100,0
20250508,175100,2621302800,68100,68100,68100,68100,0
20250508,175000,2621302800,68100,68100,68100,68100,0
20250508,174900,2621302800,68100,68100,68100,68100,0
20250508,174800,2621302800,68100,68100,68100,68100,0
20250508,174700,2621302800,68100,68100,68100,68100,0
20250508,174600,2621302800,68100,68100,68100,68100,0
20250508,174500,2621302800,68100,68100,68100,68100,0
20250508,174400,2621302800,68100,68100,68100,68100,0
20250508,174300,2621302800,68100,68100,68100,68100,0
20250508,174200,2621302800,68100,68100,68100,68100,0
20250508,174100,2621302800,68100,68100,68100,68100,0
20250508,174000,2621302800,68100,68100,68100,68100,0
20250508,173900,2621302800,68100,68100,68100,68100,0
20250508,173800,2621302800,68100,68100,68100,68100,0
20250508,173700,2621302800,68100,68100,68100,68100,0
20250508,173600,2621302800,68100,68100,68100,68100,0
20250508,173500,2621302800,68100,68100,68100,68100,0
20250508,173400,2621302800,68100,68100,68100,68100,0
20250508,173300,2621302800,68100,68100,68100,68100,0
20250508,173200,2621302800,68100,68100,68100,68100,0
20250508,173100,2621302800,68100,68100,68100,68100,0
20250508,173000,2621302800,68100,68100,68100,68100,0
20250508,172900,2621302800,68100,68100,68100,68100,0
20250508,172800,2621302800,68100,68100,68100,68100,0
20250508,172700,2621302800,68100,68100,68100,68100,3354
20250508,172600,2621302800,68100,68100,68100,68100,0
20250508,172500,2621302800,68100,68100,68100,68100,0
20250508,172400,2621302800,68100,68100,68100,68100,0
20250508,172300,2621302800,68100,68100,68100,68100,0
20250508,172200,2621302800,68100,68100,68100,68100,0
20250508,172100,2621302800,68100,68100,68100,68100,0
20250508,172000,2621302800,68100,68100,68100,68100,0
20250508,171900,2621302800,68100,68100,68100,68100,0
20250508,171800,2621302800,68100,68100,68100,68100,0
20250508,171700,2621302800,68100,68100,68100,68100,0
20250508,171600,2621302800,68100,68100,68100,68100,0
20250508,171500,2621302800,68100,68100,68100,68100,0
20250508,171400,2621302800,68100,68100,68100,68100,0
20250508,171300,2621302800,68100,68100,68100,68100,0
20250508,171200,2621302800,68100,68100,68100,68100,0
20250508,171100,2621302800,68100,68100,68100,68100,0
20250508,171000,2621302800,68100,68100,68100,68100,0
20250508,170900,2621302800,68100,68100,68100,68100,0
20250508,170800,2621302800,68100,68100,68100,68100,0
20250508,170700,2621302800,68100,68100,68100,68100,0
20250508,170600,2621302800,68100,68100,68100,68100,0
20250508,170500,2621302800,68100,68100,68100,68100,0
20250508,170400,2621302800,68100,68100,68100,68100,0
20250508,170300,2621302800,68100,68100,68100,68100,0
20250508,170200,2621302800,68100,68100,68100,68100,0
20250508,170100,2621302800,68100,68100,68100,68100,0
20250508,170000,2621302800,68100,68100,68100,68100,0
20250508,165900,2621302800,68100,68100,68100,68100,0
20250508,165800,2621302800,68100,68100,68100,68100,0
20250508,165700,2621302800,68100,68100,68100,68100,3354
20250508,165600,2621302800,68100,68100,68100,68100,0
20250508,165500,2621302800,68100,68100,68100,68100,0
20250508,165400,2621302800,68100,68100,68100,68100,0
20250508,165300,2621302800,68100,68100,68100,68100,0
20250508,165200,2621302800,68100,68100,68100,68100,0
20250508,165100,2621302800,68100,68100,68100,68100,0
20250508,165000,2621302800,68100,68100,68100,68100,0
20250508,164900,2621302800,68100,68100,68100,68100,0
20250508,164800,2621302800,68100,68100,68100,68100,0
20250508,164700,2621302800,68100,68100,68100,68100,0
20250508,164600,2621302800,68100,68100,68100,68100,0
20250508,164500,2621302800,68100,68100,68100,68100,0
20250508,164400,2621302800,68100,68100,68100,68100,0
20250508,164300,2621302800,68100,68100,68100,68100,0
20250508,164200,2621302800,68100,68100,68100,68100,0
20250508,164100,2621302800,68100,68100,68100,68100,0
20250508,164000,2621302800,68100,68100,68100,68100,0
20250508,163900,2621302800,68100,68100,68100,68100,0
20250508,163800,2621302800,68100,68100,68100,68100,0
20250508,163700,2621302800,68100,68100,68100,68100,0
20250508,163600,2621302800,68100,68100,68100,68100,0
20250508,163500,2621302800,68100,68100,68100,68100,0
20250508,163400,2621302800,68100,68100,68100,68100,0
20250508,163300,2621302800,68100,68100,68100,68100,0
20250508,163200,2621302800,68100,68100,68100,68100,0
20250508,163100,2621302800,68100,68100,68100,68100,0
20250508,163000,2621302800,68100,68100,68100,68100,0
20250508,162900,2621302800,68100,68100,68100,68100,0
20250508,162800,2621302800,68100,68100,68100,68100,0
20250508,162700,2621302800,68100,68100,68100,68100,3354
20250508,162600,2621302800,68100,68100,68100,68100,0
20250508,162500,2621302800,68100,68100,68100,68100,0
20250508,162400,2621302800,68100,68100,68100,68100,0
20250508,162300,2621302800,68100,68100,68100,68100,0
20250508,162200,2621302800,68100,68100,68100,68100,0
20250508,162100,2621302800,68100,68100,68100,68100,0
20250508,162000,2621302800,68100,68100,68100,68100,0
20250508,161900,2621302800,68100,68100,68100,68100,0
20250508,161800,2621302800,68100,68100,68100,68100,0
20250508,161700,2621302800,68100,68100,68100,68100,0
20250508,161600,2621302800,68100,68100,68100,68100,0
20250508,161500,2621302800,68100,68100,68100,68100,0
20250508,161400,2621302800,68100,68100,68100,68100,0
20250508,161300,2621302800,68100,68100,68100,68100,0
20250508,161200,2621302800,68100,68100,68100,68100,0
20250508,161100,2621302800,68100,68100,68100,68100,0
20250508,161000,2621302800,68100,68100,68100,68100,0
20250508,160900,2621302800,68100,68100,68100,68100,0
20250508,160800,2621302800,68100,68100,68100,68100,0
20250508,160700,2621302800,68100,68100,68100,68100,0
20250508,160600,2621302800,68100,68100,68100,68100,0
20250508,160500,2621302800,68100,68100,68100,68100,0
20250508,160400,2621302800,68100,68100,68100,68100,0
20250508,160300,2621302800,68100,68100,68100,68100,0
20250508,160200,2621302800,68100,68100,68100,68100,0
20250508,160100,2621302800,68100,68100,68100,68100,0
20250508,160000,2621302800,68100,68100,68100,68100,0
20250508,155900,2621302800,68100,68100,68100,68100,0
20250508,155800,2621302800,68100,68100,68100,68100,0
20250508,155700,2621302800,68100,68100,68100,68100,3354
20250508,155600,2621302800,68100,68100,68100,68100,0
20250508,155500,2621302800,68100,68100,68100,68100,0
20250508,155400,2621302800,68100,68100,68100,68100,0
20250508,155300,2621302800,68100,68100,68100,68100,0
20250508,155200,2621302800,68100,68100,68100,68100,0
20250508,155100,2621302800,68100,68100,68100,68100,0
20250508,155000,2621302800,68100,68100,68100,68100,0
20250508,154900,2621302800,68100,68100,68100,68100,0
20250508,154800,2621302800,68100,68100,68100,68100,0
20250508,154700,2621302800,68100,68100,68100,68100,0
20250508,154600,2621302800,68100,68100,68100,68100,0
20250508,154500,2621302800,68100,68100,68100,68100,0
20250508,154400,2621302800,68100,68100,68100,68100,0
20250508,154300,2621302800,68100,68100,68100,68100,0
20250508,154200,2621302800,68100,68100,68100,68100,0
20250508,154100,2621302800,68100,68100,68100,68100,0
20250508,154000,2621302800,68100,68100,68100,68100,0
20250508,153900,2621302800,68100,68100,68100,68100,0
20250508,153800,2621302800,68100,68100,68100,68100,0
20250508,153700,2621302800,68100,68100,68100,68100,0
20250508,153600,2621302800,68100,68100,68100,68100,0
20250508,153500,2621302800,68100,68100,68100,68100,0
20250508,153400,2621302800,68100,68100,68100,68100,0
20250508,153300,2621302800,68100,68100,68100,68100,0
20250508,153200,2621302800,68100,68100,68100,68100,0
20250508,153100,2621302800,68100,68100,68100,68100,0
20250508,153000,2621302800,68100,68100,68100,68100,3354
20250508,152900,2392895400,68200,68200,68200,68200,0
20250508,152800,2392895400,68200,68200,68200,68200,0
20250508,152700,2392895400,68200,68200,68200,68200,0
20250508,152600,2392895400,68200,68200,68200,68200,0
20250508,152500,2392895400,68200,68200,68200,68200,0
20250508,152400,2392895400,68200,68200,68200,68200,0
20250508,152300,2392895400,68200,68200,68200,68200,0
20250508,152200,2392895400,68200,68200,68200,68200,0
20250508,152100,2392895400,68200,68200,68200,68200,0
20250508,152000,2392895400,68200,68200,68200,68200,0
20250508,151900,2392895400,68200,68200,68300,68100,139
20250508,151800,2383425400,68300,68100,68300,68100,33
20250508,151700,2381172200,68100,68100,68100,68100,100
20250508,151600,2374362200,68100,68000,68100,68000,86
20250508,151500,2368505700,68000,68100,68100,68000,77
20250508,151400,2363268200,68000,68000,68100,68000,24
20250508,151300,2361634000,68100,68000,68100,68000,34
20250508,151200,2359318700,68000,68100,68100,68000,26
20250508,151100,2357548300,68000,68000,68000,68000,1
20250508,151000,2357480300,68200,68100,68300,68000,52
20250508,150900,2353936700,68100,68100,68300,68100,15
20250508,150800,2352912800,68300,68300,68300,68100,56
20250508,150700,2349091100,68300,68300,68300,68300,15
20250508,150600,2348066600,68000,68200,68400,68000,115
20250508,150500,2340217600,68400,68200,68400,68200,125
20250508,150400,2331681400,68300,68200,68300,68200,63
20250508,150300,2327378600,68200,68200,68300,68100,53
20250508,150200,2323762900,68200,68100,68200,68100,35
20250508,150100,2321376300,68200,68200,68200,68200,63
20250508,150000,2317079700,68100,68300,68300,68100,48
20250508,145900,2313805500,68300,68100,68300,68100,48
20250508,145800,2310527500,68300,68100,68300,68100,32
20250508,145700,2308342100,68000,68300,68300,68000,65
20250508,145600,2303905700,68300,68200,68300,68200,75
20250508,145500,2298784100,68200,68000,68200,68000,119
20250508,145400,2290668500,68000,68200,68200,68000,53
20250508,145300,2287054100,68100,68300,68300,68000,46
20250508,145200,2283917300,68100,68300,68300,68100,56
20250508,145100,2280101300,68300,68200,68300,68200,33
20250508,145000,2277848700,68200,68100,68300,68100,61
20250508,144900,2273683300,68300,68200,68300,68100,56
20250508,144800,2269861100,68400,68300,68400,68100,35
20250508,144700,2267468800,68300,68300,68400,68100,60
20250508,144600,2263368900,68500,68200,68500,68100,410
20250508,144500,2235385800,68000,68200,68200,68000,25
20250508,144400,2233681200,68200,68200,68200,68200,44
20250508,144300,2230680400,68000,68200,68200,68000,74
20250508,144200,2225634000,68100,68200,68200,67900,37
20250508,144100,2223111300,67900,67900,67900,67900,1
20250508,144000,2223043400,68200,68000,68200,67900,67
20250508,143900,2218483500,68200,68200,68300,68000,204
20250508,143800,2204577700,68200,68200,68200,68000,45
20250508,143700,2201508900,67900,68200,68200,67900,38
20250508,143600,2198917600,68100,67900,68100,67900,31
20250508,143500,2196806900,68000,67900,68000,67900,98
20250508,143400,2190146500,67900,68000,68000,67900,46
20250508,143300,2187018700,67800,68000,68000,67800,28
20250508,143200,2185115100,68000,68000,68000,67900,40
20250508,143100,2182395400,67700,68000,68000,67700,25
20250508,143000,2180695700,67800,67900,67900,67700,192
20250508,142900,2167689100,67900,68000,68000,67900,80
20250508,142800,2162249400,68000,68000,68100,68000,40
20250508,142700,2159525800,68000,67900,68100,67900,26
20250508,142600,2157755900,67800,67800,68100,67800,35
20250508,142500,2155373000,67800,68100,68100,67800,232
20250508,142400,2139616600,67900,67900,68100,67900,270
20250508,142300,2121256200,67900,68000,68000,67900,35
20250508,142200,2118876500,67900,68000,68000,67900,48
20250508,142100,2115613800,67800,67800,67800,67800,3
20250508,142000,2115410400,68000,67800,68000,67700,206
20250508,141900,2101438300,68000,67800,68000,67800,35
20250508,141800,2099059300,68000,67800,68000,67800,30
20250508,141700,2097019700,67800,67900,68100,67800,36
20250508,141600,2094570800,68200,67900,68200,67900,32
20250508,141500,2092389000,67800,68000,68100,67700,248
20250508,141400,2075544100,68000,68000,68200,68000,55
20250508,141300,2071794500,68100,68100,68200,68000,66
20250508,141200,2067297200,68100,68100,68300,68100,146
20250508,141100,2057346000,68100,68200,68200,68100,48
20250508,141000,2054072500,67800,68000,68300,67800,267
20250508,140900,2035928500,68000,68000,68200,68000,729
20250508,140800,1986343100,68000,67900,68000,67900,42
20250508,140700,1983488600,68000,67800,68000,67800,34
20250508,140600,1981177400,67900,67700,67900,67700,57
20250508,140500,1977308000,67700,67800,67900,67700,234
20250508,140400,1961455500,67800,67700,67900,67700,43
20250508,140300,1958536500,67700,67700,67900,67700,36
20250508,140200,1956093700,67800,67800,67800,67600,36
20250508,140100,1953653500,67600,67500,67700,67500,145
20250508,140000,1943838300,67500,67600,67700,67500,205
20250508,135900,1929991500,67600,67500,67700,67500,98
20250508,135800,1923366200,67600,67600,67600,67500,12
20250508,135700,1922555200,67700,67500,67700,67500,31
20250508,135600,1920456700,67500,67500,67700,67500,11
20250508,135500,1919714000,67500,67500,67500,67500,191
20250508,135400,1906821500,67700,67600,67700,67500,181
20250508,135300,1894586200,67500,67500,67600,67500,10
20250508,135200,1893910800,67500,67500,67500,67500,7
20250508,135100,1893438300,67500,67600,67700,67500,336
20250508,135000,1870724700,67500,67500,67700,67500,166
20250508,134900,1859519300,67500,67600,67600,67500,9
20250508,134800,1858911700,67600,67600,67600,67600,1
20250508,134700,1858844100,67500,67500,67600,67500,13
20250508,134600,1857966200,67500,67500,67500,67500,2
20250508,134500,1857831200,67500,67600,67600,67500,326
20250508,134400,1835813500,67600,67500,67600,67500,9
20250508,134300,1835205400,67500,67500,67500,67500,1
20250508,134200,1835137900,67500,67500,67500,67500,8
20250508,134100,1834597900,67500,67500,67500,67500,3
20250508,134000,1834395400,67600,67500,67600,67500,228
20250508,133900,1819004900,67500,67500,67500,67500,2
20250508,133800,1818869900,67500,67500,67500,67500,7
20250508,133700,1818397400,67500,67600,67700,67500,52
20250508,133600,1814880800,67500,67600,67600,67500,15
20250508,133500,1813867100,67500,67600,67600,67500,200
20250508,133400,1800359000,67600,67600,67700,67600,6
20250508,133300,1799953100,67600,67800,67800,67600,8
20250508,133200,1799412100,67600,67600,67600,67600,52
20250508,133100,1795896900,67600,67500,67600,67500,8
20250508,133000,1795356800,67700,67700,67800,67500,201
20250508,132900,1781762700,67600,67600,67600,67600,1
20250508,132800,1781695100,67600,67700,67800,67600,10
20250508,132700,1781018800,67600,67700,67700,67600,5
20250508,132600,1780680500,67600,67600,67600,67600,18
20250508,132500,1779463700,67600,67700,67700,67600,180
20250508,132400,1767291500,67700,67800,67800,67700,6
20250508,132300,1766885000,68000,68000,68000,68000,0
20250508,132200,1766885000,68000,68000,68000,68000,0
20250508,132100,1766885000,68000,67700,68000,67700,231
20250508,132000,1751223900,67600,67800,67800,67600,162
20250508,131900,1740266800,67800,67800,67800,67800,175
20250508,131800,1728401800,67900,67900,67900,67900,0
20250508,131700,1728401800,67900,67900,67900,67800,15
20250508,131600,1727383900,67800,67800,67800,67800,0
20250508,131500,1727383900,67800,67900,67900,67800,187
20250508,131400,1714694200,67900,68000,68000,67900,16
20250508,131300,1713606800,67900,67900,67900,67900,4
20250508,131200,1713335200,67900,67900,67900,67900,270
20250508,131100,1695002200,67800,67800,67800,67800,0
20250508,131000,1695002200,67800,67700,67800,67600,496
20250508,130900,1661412700,67800,67800,67800,67800,58
20250508,130800,1657480300,67800,67800,67800,67800,0
20250508,130700,1657480300,67800,67800,67800,67800,6
20250508,130600,1657073500,67800,67800,67800,67800,3
20250508,130500,1656870100,67900,67700,67900,67600,203
20250508,130400,1643137100,67800,67800,67800,67800,0
20250508,130300,1643137100,67800,67700,67800,67700,21
20250508,130200,1641715100,67700,67700,67700,67700,9
20250508,130100,1641105800,67600,67600,67600,67600,0
20250508,130000,1641105800,67600,67800,67900,67600,185
20250508,125900,1628577200,67800,67800,67800,67800,1
20250508,125800,1628509400,67800,67900,67900,67800,59
20250508,125700,1624503800,67900,67900,67900,67900,54
20250508,125600,1620837200,67900,67800,67900,67800,15
20250508,125500,1619819300,68000,67800,68000,67600,448
20250508,125400,1589470600,67600,67600,67600,67600,0
20250508,125300,1589470600,67600,67800,67800,67600,26
20250508,125200,1587709000,67700,67700,67700,67700,3
20250508,125100,1587505900,67600,67600,67600,67600,6
20250508,125000,1587100300,67600,67700,67700,67600,179
20250508,124900,1574987100,67700,67700,67700,67700,11
20250508,124800,1574242400,67700,67700,67700,67700,0
20250508,124700,1574242400,67700,67700,67700,67700,0
20250508,124600,1574242400,67700,67700,67700,67700,47
20250508,124500,1571060500,67700,67700,67700,67700,183
20250508,124400,1558671400,67700,67700,67700,67700,6
20250508,124300,1558265200,67800,67800,67800,67800,26
20250508,124200,1556502400,67700,67800,67800,67600,18
20250508,124100,1555284100,67800,67800,67800,67800,54
20250508,124000,1551622900,67600,67700,67800,67600,523
20250508,123900,1516191000,67700,67700,67800,67700,33
20250508,123800,1513954900,67700,67700,67700,67700,5
20250508,123700,1513616400,67600,67700,67700,67600,6
20250508,123600,1513210700,67600,67600,67600,67600,0
20250508,123500,1513210700,67600,67800,67800,67600,182
20250508,123400,1500897300,67800,67800,67800,67800,12
20250508,123300,1500083700,67800,67900,67900,67800,11
20250508,123200,1499336900,67700,67800,67800,67700,10
20250508,123100,1498659500,67800,67800,67800,67800,10
20250508,123000,1497981500,67600,67700,67700,67600,164
20250508,122900,1486888400,67800,67800,67800,67800,0
20250508,122800,1486888400,67800,67700,67800,67700,9
20250508,122700,1486278800,67800,67800,67800,67800,19
20250508,122600,1484990600,67800,67800,67800,67800,15
20250508,122500,1483973600,67600,67800,67800,67500,311
20250508,122400,1462925900,67800,67800,67800,67800,0
20250508,122300,1462925900,67800,67800,67800,67800,6
20250508,122200,1462519100,67800,67700,67800,67700,124
20250508,122100,1454112200,67800,67500,67800,67500,58
20250508,122000,1450182800,67500,67700,67700,67500,149
20250508,121900,1440122000,67700,67700,67700,67700,4
20250508,121800,1439851200,67700,67800,67800,67700,18
20250508,121700,1438631400,67600,67600,67600,67600,1
20250508,121600,1438563800,67900,67900,67900,67500,27
20250508,121500,1436733000,67500,67800,67800,67500,176
20250508,121400,1424840800,67900,67700,67900,67600,196
20250508,121300,1411565000,67600,67600,67600,67600,0
20250508,121200,1411565000,67600,67600,67600,67600,0
20250508,121100,1411565000,67600,67600,67600,67600,6
20250508,121000,1411159400,67500,67600,67700,67500,230
20250508,120900,1395612800,67600,67600,67600,67600,6
20250508,120800,1395207200,67600,67600,67600,67600,0
20250508,120700,1395207200,67600,67600,67600,67600,6
20250508,120600,1394801600,67500,67500,67500,67500,0
20250508,120500,1394801600,67500,67600,67600,67500,166
20250508,120400,1383590700,67600,67700,67900,67600,193
20250508,120300,1370524200,67700,67700,67700,67700,1
20250508,120200,1370456500,67700,67700,67700,67600,11
20250508,120100,1369712500,67600,67600,67700,67600,28
20250508,120000,1367817300,67500,67600,67600,67500,156
20250508,115900,1357281600,67600,67600,67600,67600,2
20250508,115800,1357146400,67600,67600,67600,67600,0
20250508,115700,1357146400,67600,67600,67600,67600,7
20250508,115600,1356673200,67800,67800,67800,67800,12
20250508,115500,1355859600,67500,67600,67600,67500,172
20250508,115400,1344243400,67700,67700,67700,67700,1
20250508,115300,1344175700,67700,67700,67700,67600,112
20250508,115200,1336594000,67700,67700,67700,67700,0
20250508,115100,1336594000,67700,67700,67700,67700,10
20250508,115000,1335917000,67500,67600,67800,67500,175
20250508,114900,1324085500,67800,67800,67800,67800,0
20250508,114800,1324085500,67800,67700,67800,67600,13
20250508,114700,1323205600,67700,67700,67700,67700,2
20250508,114600,1323070200,67800,67800,67800,67500,13
20250508,114500,1322190900,67800,67600,67800,67500,199
20250508,114400,1308734300,67600,67600,67600,67600,0
20250508,114300,1308734300,67600,67600,67600,67600,7
20250508,114200,1308261100,68000,68000,68000,68000,0
20250508,114100,1308261100,68000,67800,68000,67500,18
20250508,114000,1307041000,67800,67800,67800,67500,204
20250508,113900,1293250700,67800,67700,67800,67700,159
20250508,113800,1282471200,67800,67800,67800,67800,0
20250508,113700,1282471200,67800,67600,67800,67600,253
20250508,113600,1265368000,67500,67700,67700,67500,460
20250508,113500,1234302000,67900,67700,67900,67500,168
20250508,113400,1222939500,67700,67800,67800,67700,7
20250508,113300,1222465000,67800,67900,67900,67800,25
20250508,113200,1220768800,67700,67500,67700,67500,19
20250508,113100,1219483900,68000,68000,68000,68000,23
20250508,113000,1217919900,67800,67700,67800,67500,291
20250508,112900,1198241300,67800,67700,67800,67700,30
20250508,112800,1196209300,67700,67700,67700,67700,1
20250508,112700,1196141600,67800,67700,67800,67700,17
20250508,112600,1194990200,67500,67500,67500,67500,6
20250508,112500,1194585200,67500,67800,67800,67500,185
20250508,112400,1182086100,67600,67600,67600,67600,5
20250508,112300,1181748100,67500,67500,67500,67500,5
20250508,112200,1181410600,67900,67500,67900,67500,17
20250508,112100,1180261500,67800,67800,67800,67800,29
20250508,112000,1178295300,67700,67600,67700,67500,563
20250508,111900,1140236400,67800,67800,67800,67600,23
20250508,111800,1138677800,67800,67600,67800,67600,28
20250508,111700,1136781400,67800,67600,67800,67600,11
20250508,111600,1136036200,67500,67500,67500,67500,6
20250508,111500,1135631200,67500,67700,67700,67500,175
20250508,111400,1123809600,67700,67700,67700,67700,6
20250508,111300,1123403400,67700,67600,68000,67600,13
20250508,111200,1122522900,67600,67600,68000,67600,134
20250508,111100,1113449300,67600,67700,67700,67600,13
20250508,111000,1112570300,67700,67500,67700,67500,957
20250508,110900,1047890800,67600,67500,67600,67500,17
20250508,110800,1046742200,67500,67500,67600,67500,25
20250508,110700,1045053200,67500,67500,67500,67500,6
20250508,110600,1044648200,67600,67500,67600,67500,28
20250508,110500,1042756800,67500,67500,67600,67500,372
20250508,110400,1017645700,67500,67500,67500,67500,13
20250508,110300,1016768200,67500,67500,67500,67500,8
20250508,110200,1016228200,67600,67600,67600,67500,87
20250508,110100,1010347400,67500,67500,67500,67500,12
20250508,110000,1009537400,67700,67600,67700,67500,150
20250508,105900,999406600,67700,67600,67700,67600,21
20250508,105800,997986400,67600,67600,67600,67600,5
20250508,105700,997648400,67600,67700,67700,67600,28
20250508,105600,995755400,67700,67600,67700,67600,15
20250508,105500,994741300,67700,67600,67700,67600,284
20250508,105400,975542100,67600,67600,67700,67600,41
20250508,105300,972768400,67600,67600,67600,67600,12
20250508,105200,971957200,67600,67600,67600,67600,10
20250508,105100,971281200,67600,67600,67600,67600,5
20250508,105000,970943200,67600,67700,67700,67600,153
20250508,104900,960588000,67700,67700,67700,67700,13
20250508,104800,959707900,67800,67700,67800,67700,5
20250508,104700,959369100,67700,67700,67800,67700,24
20250508,104600,957744200,67700,67700,67700,67700,5
20250508,104500,957405700,67800,67800,67800,67700,203
20250508,104400,943655700,67800,67800,67800,67800,4
20250508,104300,943384500,67800,67800,67800,67800,42
20250508,104200,940536900,67800,67800,67800,67800,6
20250508,104100,940130100,67800,67800,67800,67800,8
20250508,104000,939587700,67800,67800,67800,67800,184
20250508,103900,927112500,67800,67800,67900,67800,14
20250508,103800,926162600,67800,67800,67800,67800,12
20250508,103700,925349000,67800,67800,67800,67800,5
20250508,103600,925010000,67900,67900,67900,67900,18
20250508,103500,923787800,67900,67900,67900,67900,163
20250508,103400,912720100,67900,67900,67900,67900,5
20250508,103300,912380600,67900,68000,68000,67900,241
20250508,103200,895993700,68000,67900,68000,67900,10
20250508,103100,895314400,67900,67900,67900,67900,11
20250508,103000,894567500,67900,67900,68000,67900,152
20250508,102900,884246400,67900,68000,68000,67900,512
20250508,102800,849431800,68000,68000,68000,68000,7
20250508,102700,848955800,68000,68000,68000,68000,4
20250508,102600,848683800,68000,68000,68100,68000,23
20250508,102500,847118600,68000,68000,68100,68000,202
20250508,102400,833382400,68000,68000,68100,68000,22
20250508,102300,831885800,68100,68000,68100,68000,506
20250508,102200,797427600,68000,68000,68000,68000,12
20250508,102100,796611600,68000,68000,68000,68000,6
20250508,102000,796203600,68100,68100,68100,68000,197
20250508,101900,782801600,68100,68200,68200,68100,213
20250508,101800,768276000,68200,68300,68300,68200,15
20250508,101700,767252300,68300,68300,68300,68300,28
20250508,101600,765339900,68300,68300,68300,68300,5
20250508,101500,764998400,68400,68500,68500,68300,179
20250508,101400,752769400,68400,68500,68500,68400,30
20250508,101300,750715000,68500,68400,68500,68300,68
20250508,101200,746060500,68400,68400,68400,68400,33
20250508,101100,743803300,68400,68400,68500,68400,24
20250508,101000,742160500,68200,68400,68500,68200,212
20250508,100900,727678100,68400,68200,68400,68200,6
20250508,100800,727267900,68400,68400,68400,68400,21
20250508,100700,725831500,68500,68300,68500,68300,777
20250508,100600,672739000,68000,68000,68000,68000,0
20250508,100500,672739000,68000,68200,68200,68000,155
20250508,100400,662191500,68200,68300,68300,68200,149
20250508,100300,652015100,68300,68300,68300,68300,0
20250508,100200,652015100,68300,68300,68300,68300,12
20250508,100100,651195500,68200,68200,68200,68200,0
20250508,100000,651195500,68200,68300,68500,68200,172
20250508,095900,639461100,68500,68500,68500,68500,18
20250508,095800,638228100,68400,68400,68400,68400,66
20250508,095700,633713700,68400,68200,68500,68200,194
20250508,095600,620472900,68200,68200,68200,68200,253
20250508,095500,603218300,68200,68100,68200,68000,192
20250508,095400,590152600,68100,68100,68100,68100,3
20250508,095300,589948300,68100,68200,68200,68100,12
20250508,095200,589131000,68100,68100,68100,68100,50
20250508,095100,585726000,68200,68100,68200,68100,157
20250508,095000,575034200,68200,68100,68300,68000,199
20250508,094900,561493800,68100,68100,68100,68100,21
20250508,094800,560063700,68200,68200,68200,68200,17
20250508,094700,558904300,68300,68300,68300,68200,66
20250508,094600,554402000,68400,68200,68400,68100,247
20250508,094500,537577400,68400,68300,68400,68100,175
20250508,094400,525643100,68300,68200,68300,68200,118
20250508,094300,517595300,68200,68200,68200,68200,0
20250508,094200,517595300,68200,68200,68200,68200,0
20250508,094100,517595300,68200,68200,68200,68200,0
20250508,094000,517595300,68200,68200,68300,68200,207
20250508,093900,503474000,68200,68200,68200,68200,0
20250508,093800,503474000,68200,68200,68200,68200,0
20250508,093700,503474000,68200,68300,68300,68200,349
20250508,093600,479661300,68500,68500,68500,68500,19
20250508,093500,478359800,68200,68600,68700,68200,215
20250508,093400,463646000,68700,68700,68700,68600,167
20250508,093300,452176200,68600,68600,68700,68600,243
20250508,093200,435486400,68600,68600,68700,68400,577
20250508,093100,395908700,68600,68500,68600,68500,17
20250508,093000,394742900,68500,68300,68500,68100,347
20250508,092900,371007300,68300,68600,68600,68300,4
20250508,092800,370733200,68600,68400,68600,68400,602
20250508,092700,329527800,68400,68200,68400,68100,240
20250508,092600,313134600,68200,68200,68200,68200,12
20250508,092500,312316200,68100,68100,68300,67900,172
20250508,092400,300622500,68400,68400,68400,68400,0
20250508,092300,300622500,68400,68300,68400,68300,410
20250508,092200,272619200,68300,68200,68300,68200,50
20250508,092100,269204700,68300,68300,68300,68300,104
20250508,092000,262101500,68200,68100,68300,67800,441
20250508,091900,232095800,68300,68300,68300,68300,12
20250508,091800,231276200,68300,68000,68300,67900,47
20250508,091700,228080800,68200,68000,68200,68000,138
20250508,091600,218696400,67800,67800,67800,67800,0
20250508,091500,218696400,67800,68100,68300,67800,346
20250508,091400,195188000,68300,68100,68300,68100,4
20250508,091300,194915400,68100,68100,68100,68100,66
20250508,091200,190420800,68300,68300,68300,68100,13
20250508,091100,189535100,68300,68400,68400,68300,21
20250508,091000,188098800,68400,68400,68600,67900,168
20250508,090900,176654000,68500,68500,68500,68500,6
20250508,090800,176243000,68700,68800,68800,68500,304
20250508,090700,155413300,68900,68900,69000,68700,31
20250508,090600,153279100,68900,68800,68900,68800,41
20250508,090500,150457800,68500,68900,68900,68000,188
20250508,090400,137580600,68900,68900,68900,68800,107
20250508,090300,130218400,68800,68800,69000,68800,133
20250508,090200,121056300,68900,68400,68900,68400,925
20250508,090100,57435000,68500,68300,68600,68300,372
20250508,090000,31989600,68300,67800,68300,67800,470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182700 2621302800 68100 68100 68100 68100 3354
3 20250508 182600 2621302800 68100 68100 68100 68100 0
4 20250508 182500 2621302800 68100 68100 68100 68100 0
5 20250508 182400 2621302800 68100 68100 68100 68100 0
6 20250508 182300 2621302800 68100 68100 68100 68100 0
7 20250508 182200 2621302800 68100 68100 68100 68100 0
8 20250508 182100 2621302800 68100 68100 68100 68100 0
9 20250508 182000 2621302800 68100 68100 68100 68100 0
10 20250508 181900 2621302800 68100 68100 68100 68100 0
11 20250508 181800 2621302800 68100 68100 68100 68100 0
12 20250508 181700 2621302800 68100 68100 68100 68100 0
13 20250508 181600 2621302800 68100 68100 68100 68100 0
14 20250508 181500 2621302800 68100 68100 68100 68100 0
15 20250508 181400 2621302800 68100 68100 68100 68100 0
16 20250508 181300 2621302800 68100 68100 68100 68100 0
17 20250508 181200 2621302800 68100 68100 68100 68100 0
18 20250508 181100 2621302800 68100 68100 68100 68100 0
19 20250508 181000 2621302800 68100 68100 68100 68100 0
20 20250508 180900 2621302800 68100 68100 68100 68100 0
21 20250508 180800 2621302800 68100 68100 68100 68100 0
22 20250508 180700 2621302800 68100 68100 68100 68100 0
23 20250508 180600 2621302800 68100 68100 68100 68100 0
24 20250508 180500 2621302800 68100 68100 68100 68100 0
25 20250508 180400 2621302800 68100 68100 68100 68100 0
26 20250508 180300 2621302800 68100 68100 68100 68100 0
27 20250508 180200 2621302800 68100 68100 68100 68100 0
28 20250508 180100 2621302800 68100 68100 68100 68100 0
29 20250508 180000 2621302800 68100 68100 68100 68100 0
30 20250508 175900 2621302800 68100 68100 68100 68100 0
31 20250508 175800 2621302800 68100 68100 68100 68100 0
32 20250508 175700 2621302800 68100 68100 68100 68100 3354
33 20250508 175600 2621302800 68100 68100 68100 68100 0
34 20250508 175500 2621302800 68100 68100 68100 68100 0
35 20250508 175400 2621302800 68100 68100 68100 68100 0
36 20250508 175300 2621302800 68100 68100 68100 68100 0
37 20250508 175200 2621302800 68100 68100 68100 68100 0
38 20250508 175100 2621302800 68100 68100 68100 68100 0
39 20250508 175000 2621302800 68100 68100 68100 68100 0
40 20250508 174900 2621302800 68100 68100 68100 68100 0
41 20250508 174800 2621302800 68100 68100 68100 68100 0
42 20250508 174700 2621302800 68100 68100 68100 68100 0
43 20250508 174600 2621302800 68100 68100 68100 68100 0
44 20250508 174500 2621302800 68100 68100 68100 68100 0
45 20250508 174400 2621302800 68100 68100 68100 68100 0
46 20250508 174300 2621302800 68100 68100 68100 68100 0
47 20250508 174200 2621302800 68100 68100 68100 68100 0
48 20250508 174100 2621302800 68100 68100 68100 68100 0
49 20250508 174000 2621302800 68100 68100 68100 68100 0
50 20250508 173900 2621302800 68100 68100 68100 68100 0
51 20250508 173800 2621302800 68100 68100 68100 68100 0
52 20250508 173700 2621302800 68100 68100 68100 68100 0
53 20250508 173600 2621302800 68100 68100 68100 68100 0
54 20250508 173500 2621302800 68100 68100 68100 68100 0
55 20250508 173400 2621302800 68100 68100 68100 68100 0
56 20250508 173300 2621302800 68100 68100 68100 68100 0
57 20250508 173200 2621302800 68100 68100 68100 68100 0
58 20250508 173100 2621302800 68100 68100 68100 68100 0
59 20250508 173000 2621302800 68100 68100 68100 68100 0
60 20250508 172900 2621302800 68100 68100 68100 68100 0
61 20250508 172800 2621302800 68100 68100 68100 68100 0
62 20250508 172700 2621302800 68100 68100 68100 68100 3354
63 20250508 172600 2621302800 68100 68100 68100 68100 0
64 20250508 172500 2621302800 68100 68100 68100 68100 0
65 20250508 172400 2621302800 68100 68100 68100 68100 0
66 20250508 172300 2621302800 68100 68100 68100 68100 0
67 20250508 172200 2621302800 68100 68100 68100 68100 0
68 20250508 172100 2621302800 68100 68100 68100 68100 0
69 20250508 172000 2621302800 68100 68100 68100 68100 0
70 20250508 171900 2621302800 68100 68100 68100 68100 0
71 20250508 171800 2621302800 68100 68100 68100 68100 0
72 20250508 171700 2621302800 68100 68100 68100 68100 0
73 20250508 171600 2621302800 68100 68100 68100 68100 0
74 20250508 171500 2621302800 68100 68100 68100 68100 0
75 20250508 171400 2621302800 68100 68100 68100 68100 0
76 20250508 171300 2621302800 68100 68100 68100 68100 0
77 20250508 171200 2621302800 68100 68100 68100 68100 0
78 20250508 171100 2621302800 68100 68100 68100 68100 0
79 20250508 171000 2621302800 68100 68100 68100 68100 0
80 20250508 170900 2621302800 68100 68100 68100 68100 0
81 20250508 170800 2621302800 68100 68100 68100 68100 0
82 20250508 170700 2621302800 68100 68100 68100 68100 0
83 20250508 170600 2621302800 68100 68100 68100 68100 0
84 20250508 170500 2621302800 68100 68100 68100 68100 0
85 20250508 170400 2621302800 68100 68100 68100 68100 0
86 20250508 170300 2621302800 68100 68100 68100 68100 0
87 20250508 170200 2621302800 68100 68100 68100 68100 0
88 20250508 170100 2621302800 68100 68100 68100 68100 0
89 20250508 170000 2621302800 68100 68100 68100 68100 0
90 20250508 165900 2621302800 68100 68100 68100 68100 0
91 20250508 165800 2621302800 68100 68100 68100 68100 0
92 20250508 165700 2621302800 68100 68100 68100 68100 3354
93 20250508 165600 2621302800 68100 68100 68100 68100 0
94 20250508 165500 2621302800 68100 68100 68100 68100 0
95 20250508 165400 2621302800 68100 68100 68100 68100 0
96 20250508 165300 2621302800 68100 68100 68100 68100 0
97 20250508 165200 2621302800 68100 68100 68100 68100 0
98 20250508 165100 2621302800 68100 68100 68100 68100 0
99 20250508 165000 2621302800 68100 68100 68100 68100 0
100 20250508 164900 2621302800 68100 68100 68100 68100 0
101 20250508 164800 2621302800 68100 68100 68100 68100 0
102 20250508 164700 2621302800 68100 68100 68100 68100 0
103 20250508 164600 2621302800 68100 68100 68100 68100 0
104 20250508 164500 2621302800 68100 68100 68100 68100 0
105 20250508 164400 2621302800 68100 68100 68100 68100 0
106 20250508 164300 2621302800 68100 68100 68100 68100 0
107 20250508 164200 2621302800 68100 68100 68100 68100 0
108 20250508 164100 2621302800 68100 68100 68100 68100 0
109 20250508 164000 2621302800 68100 68100 68100 68100 0
110 20250508 163900 2621302800 68100 68100 68100 68100 0
111 20250508 163800 2621302800 68100 68100 68100 68100 0
112 20250508 163700 2621302800 68100 68100 68100 68100 0
113 20250508 163600 2621302800 68100 68100 68100 68100 0
114 20250508 163500 2621302800 68100 68100 68100 68100 0
115 20250508 163400 2621302800 68100 68100 68100 68100 0
116 20250508 163300 2621302800 68100 68100 68100 68100 0
117 20250508 163200 2621302800 68100 68100 68100 68100 0
118 20250508 163100 2621302800 68100 68100 68100 68100 0
119 20250508 163000 2621302800 68100 68100 68100 68100 0
120 20250508 162900 2621302800 68100 68100 68100 68100 0
121 20250508 162800 2621302800 68100 68100 68100 68100 0
122 20250508 162700 2621302800 68100 68100 68100 68100 3354
123 20250508 162600 2621302800 68100 68100 68100 68100 0
124 20250508 162500 2621302800 68100 68100 68100 68100 0
125 20250508 162400 2621302800 68100 68100 68100 68100 0
126 20250508 162300 2621302800 68100 68100 68100 68100 0
127 20250508 162200 2621302800 68100 68100 68100 68100 0
128 20250508 162100 2621302800 68100 68100 68100 68100 0
129 20250508 162000 2621302800 68100 68100 68100 68100 0
130 20250508 161900 2621302800 68100 68100 68100 68100 0
131 20250508 161800 2621302800 68100 68100 68100 68100 0
132 20250508 161700 2621302800 68100 68100 68100 68100 0
133 20250508 161600 2621302800 68100 68100 68100 68100 0
134 20250508 161500 2621302800 68100 68100 68100 68100 0
135 20250508 161400 2621302800 68100 68100 68100 68100 0
136 20250508 161300 2621302800 68100 68100 68100 68100 0
137 20250508 161200 2621302800 68100 68100 68100 68100 0
138 20250508 161100 2621302800 68100 68100 68100 68100 0
139 20250508 161000 2621302800 68100 68100 68100 68100 0
140 20250508 160900 2621302800 68100 68100 68100 68100 0
141 20250508 160800 2621302800 68100 68100 68100 68100 0
142 20250508 160700 2621302800 68100 68100 68100 68100 0
143 20250508 160600 2621302800 68100 68100 68100 68100 0
144 20250508 160500 2621302800 68100 68100 68100 68100 0
145 20250508 160400 2621302800 68100 68100 68100 68100 0
146 20250508 160300 2621302800 68100 68100 68100 68100 0
147 20250508 160200 2621302800 68100 68100 68100 68100 0
148 20250508 160100 2621302800 68100 68100 68100 68100 0
149 20250508 160000 2621302800 68100 68100 68100 68100 0
150 20250508 155900 2621302800 68100 68100 68100 68100 0
151 20250508 155800 2621302800 68100 68100 68100 68100 0
152 20250508 155700 2621302800 68100 68100 68100 68100 3354
153 20250508 155600 2621302800 68100 68100 68100 68100 0
154 20250508 155500 2621302800 68100 68100 68100 68100 0
155 20250508 155400 2621302800 68100 68100 68100 68100 0
156 20250508 155300 2621302800 68100 68100 68100 68100 0
157 20250508 155200 2621302800 68100 68100 68100 68100 0
158 20250508 155100 2621302800 68100 68100 68100 68100 0
159 20250508 155000 2621302800 68100 68100 68100 68100 0
160 20250508 154900 2621302800 68100 68100 68100 68100 0
161 20250508 154800 2621302800 68100 68100 68100 68100 0
162 20250508 154700 2621302800 68100 68100 68100 68100 0
163 20250508 154600 2621302800 68100 68100 68100 68100 0
164 20250508 154500 2621302800 68100 68100 68100 68100 0
165 20250508 154400 2621302800 68100 68100 68100 68100 0
166 20250508 154300 2621302800 68100 68100 68100 68100 0
167 20250508 154200 2621302800 68100 68100 68100 68100 0
168 20250508 154100 2621302800 68100 68100 68100 68100 0
169 20250508 154000 2621302800 68100 68100 68100 68100 0
170 20250508 153900 2621302800 68100 68100 68100 68100 0
171 20250508 153800 2621302800 68100 68100 68100 68100 0
172 20250508 153700 2621302800 68100 68100 68100 68100 0
173 20250508 153600 2621302800 68100 68100 68100 68100 0
174 20250508 153500 2621302800 68100 68100 68100 68100 0
175 20250508 153400 2621302800 68100 68100 68100 68100 0
176 20250508 153300 2621302800 68100 68100 68100 68100 0
177 20250508 153200 2621302800 68100 68100 68100 68100 0
178 20250508 153100 2621302800 68100 68100 68100 68100 0
179 20250508 153000 2621302800 68100 68100 68100 68100 3354
180 20250508 152900 2392895400 68200 68200 68200 68200 0
181 20250508 152800 2392895400 68200 68200 68200 68200 0
182 20250508 152700 2392895400 68200 68200 68200 68200 0
183 20250508 152600 2392895400 68200 68200 68200 68200 0
184 20250508 152500 2392895400 68200 68200 68200 68200 0
185 20250508 152400 2392895400 68200 68200 68200 68200 0
186 20250508 152300 2392895400 68200 68200 68200 68200 0
187 20250508 152200 2392895400 68200 68200 68200 68200 0
188 20250508 152100 2392895400 68200 68200 68200 68200 0
189 20250508 152000 2392895400 68200 68200 68200 68200 0
190 20250508 151900 2392895400 68200 68200 68300 68100 139
191 20250508 151800 2383425400 68300 68100 68300 68100 33
192 20250508 151700 2381172200 68100 68100 68100 68100 100
193 20250508 151600 2374362200 68100 68000 68100 68000 86
194 20250508 151500 2368505700 68000 68100 68100 68000 77
195 20250508 151400 2363268200 68000 68000 68100 68000 24
196 20250508 151300 2361634000 68100 68000 68100 68000 34
197 20250508 151200 2359318700 68000 68100 68100 68000 26
198 20250508 151100 2357548300 68000 68000 68000 68000 1
199 20250508 151000 2357480300 68200 68100 68300 68000 52
200 20250508 150900 2353936700 68100 68100 68300 68100 15
201 20250508 150800 2352912800 68300 68300 68300 68100 56
202 20250508 150700 2349091100 68300 68300 68300 68300 15
203 20250508 150600 2348066600 68000 68200 68400 68000 115
204 20250508 150500 2340217600 68400 68200 68400 68200 125
205 20250508 150400 2331681400 68300 68200 68300 68200 63
206 20250508 150300 2327378600 68200 68200 68300 68100 53
207 20250508 150200 2323762900 68200 68100 68200 68100 35
208 20250508 150100 2321376300 68200 68200 68200 68200 63
209 20250508 150000 2317079700 68100 68300 68300 68100 48
210 20250508 145900 2313805500 68300 68100 68300 68100 48
211 20250508 145800 2310527500 68300 68100 68300 68100 32
212 20250508 145700 2308342100 68000 68300 68300 68000 65
213 20250508 145600 2303905700 68300 68200 68300 68200 75
214 20250508 145500 2298784100 68200 68000 68200 68000 119
215 20250508 145400 2290668500 68000 68200 68200 68000 53
216 20250508 145300 2287054100 68100 68300 68300 68000 46
217 20250508 145200 2283917300 68100 68300 68300 68100 56
218 20250508 145100 2280101300 68300 68200 68300 68200 33
219 20250508 145000 2277848700 68200 68100 68300 68100 61
220 20250508 144900 2273683300 68300 68200 68300 68100 56
221 20250508 144800 2269861100 68400 68300 68400 68100 35
222 20250508 144700 2267468800 68300 68300 68400 68100 60
223 20250508 144600 2263368900 68500 68200 68500 68100 410
224 20250508 144500 2235385800 68000 68200 68200 68000 25
225 20250508 144400 2233681200 68200 68200 68200 68200 44
226 20250508 144300 2230680400 68000 68200 68200 68000 74
227 20250508 144200 2225634000 68100 68200 68200 67900 37
228 20250508 144100 2223111300 67900 67900 67900 67900 1
229 20250508 144000 2223043400 68200 68000 68200 67900 67
230 20250508 143900 2218483500 68200 68200 68300 68000 204
231 20250508 143800 2204577700 68200 68200 68200 68000 45
232 20250508 143700 2201508900 67900 68200 68200 67900 38
233 20250508 143600 2198917600 68100 67900 68100 67900 31
234 20250508 143500 2196806900 68000 67900 68000 67900 98
235 20250508 143400 2190146500 67900 68000 68000 67900 46
236 20250508 143300 2187018700 67800 68000 68000 67800 28
237 20250508 143200 2185115100 68000 68000 68000 67900 40
238 20250508 143100 2182395400 67700 68000 68000 67700 25
239 20250508 143000 2180695700 67800 67900 67900 67700 192
240 20250508 142900 2167689100 67900 68000 68000 67900 80
241 20250508 142800 2162249400 68000 68000 68100 68000 40
242 20250508 142700 2159525800 68000 67900 68100 67900 26
243 20250508 142600 2157755900 67800 67800 68100 67800 35
244 20250508 142500 2155373000 67800 68100 68100 67800 232
245 20250508 142400 2139616600 67900 67900 68100 67900 270
246 20250508 142300 2121256200 67900 68000 68000 67900 35
247 20250508 142200 2118876500 67900 68000 68000 67900 48
248 20250508 142100 2115613800 67800 67800 67800 67800 3
249 20250508 142000 2115410400 68000 67800 68000 67700 206
250 20250508 141900 2101438300 68000 67800 68000 67800 35
251 20250508 141800 2099059300 68000 67800 68000 67800 30
252 20250508 141700 2097019700 67800 67900 68100 67800 36
253 20250508 141600 2094570800 68200 67900 68200 67900 32
254 20250508 141500 2092389000 67800 68000 68100 67700 248
255 20250508 141400 2075544100 68000 68000 68200 68000 55
256 20250508 141300 2071794500 68100 68100 68200 68000 66
257 20250508 141200 2067297200 68100 68100 68300 68100 146
258 20250508 141100 2057346000 68100 68200 68200 68100 48
259 20250508 141000 2054072500 67800 68000 68300 67800 267
260 20250508 140900 2035928500 68000 68000 68200 68000 729
261 20250508 140800 1986343100 68000 67900 68000 67900 42
262 20250508 140700 1983488600 68000 67800 68000 67800 34
263 20250508 140600 1981177400 67900 67700 67900 67700 57
264 20250508 140500 1977308000 67700 67800 67900 67700 234
265 20250508 140400 1961455500 67800 67700 67900 67700 43
266 20250508 140300 1958536500 67700 67700 67900 67700 36
267 20250508 140200 1956093700 67800 67800 67800 67600 36
268 20250508 140100 1953653500 67600 67500 67700 67500 145
269 20250508 140000 1943838300 67500 67600 67700 67500 205
270 20250508 135900 1929991500 67600 67500 67700 67500 98
271 20250508 135800 1923366200 67600 67600 67600 67500 12
272 20250508 135700 1922555200 67700 67500 67700 67500 31
273 20250508 135600 1920456700 67500 67500 67700 67500 11
274 20250508 135500 1919714000 67500 67500 67500 67500 191
275 20250508 135400 1906821500 67700 67600 67700 67500 181
276 20250508 135300 1894586200 67500 67500 67600 67500 10
277 20250508 135200 1893910800 67500 67500 67500 67500 7
278 20250508 135100 1893438300 67500 67600 67700 67500 336
279 20250508 135000 1870724700 67500 67500 67700 67500 166
280 20250508 134900 1859519300 67500 67600 67600 67500 9
281 20250508 134800 1858911700 67600 67600 67600 67600 1
282 20250508 134700 1858844100 67500 67500 67600 67500 13
283 20250508 134600 1857966200 67500 67500 67500 67500 2
284 20250508 134500 1857831200 67500 67600 67600 67500 326
285 20250508 134400 1835813500 67600 67500 67600 67500 9
286 20250508 134300 1835205400 67500 67500 67500 67500 1
287 20250508 134200 1835137900 67500 67500 67500 67500 8
288 20250508 134100 1834597900 67500 67500 67500 67500 3
289 20250508 134000 1834395400 67600 67500 67600 67500 228
290 20250508 133900 1819004900 67500 67500 67500 67500 2
291 20250508 133800 1818869900 67500 67500 67500 67500 7
292 20250508 133700 1818397400 67500 67600 67700 67500 52
293 20250508 133600 1814880800 67500 67600 67600 67500 15
294 20250508 133500 1813867100 67500 67600 67600 67500 200
295 20250508 133400 1800359000 67600 67600 67700 67600 6
296 20250508 133300 1799953100 67600 67800 67800 67600 8
297 20250508 133200 1799412100 67600 67600 67600 67600 52
298 20250508 133100 1795896900 67600 67500 67600 67500 8
299 20250508 133000 1795356800 67700 67700 67800 67500 201
300 20250508 132900 1781762700 67600 67600 67600 67600 1
301 20250508 132800 1781695100 67600 67700 67800 67600 10
302 20250508 132700 1781018800 67600 67700 67700 67600 5
303 20250508 132600 1780680500 67600 67600 67600 67600 18
304 20250508 132500 1779463700 67600 67700 67700 67600 180
305 20250508 132400 1767291500 67700 67800 67800 67700 6
306 20250508 132300 1766885000 68000 68000 68000 68000 0
307 20250508 132200 1766885000 68000 68000 68000 68000 0
308 20250508 132100 1766885000 68000 67700 68000 67700 231
309 20250508 132000 1751223900 67600 67800 67800 67600 162
310 20250508 131900 1740266800 67800 67800 67800 67800 175
311 20250508 131800 1728401800 67900 67900 67900 67900 0
312 20250508 131700 1728401800 67900 67900 67900 67800 15
313 20250508 131600 1727383900 67800 67800 67800 67800 0
314 20250508 131500 1727383900 67800 67900 67900 67800 187
315 20250508 131400 1714694200 67900 68000 68000 67900 16
316 20250508 131300 1713606800 67900 67900 67900 67900 4
317 20250508 131200 1713335200 67900 67900 67900 67900 270
318 20250508 131100 1695002200 67800 67800 67800 67800 0
319 20250508 131000 1695002200 67800 67700 67800 67600 496
320 20250508 130900 1661412700 67800 67800 67800 67800 58
321 20250508 130800 1657480300 67800 67800 67800 67800 0
322 20250508 130700 1657480300 67800 67800 67800 67800 6
323 20250508 130600 1657073500 67800 67800 67800 67800 3
324 20250508 130500 1656870100 67900 67700 67900 67600 203
325 20250508 130400 1643137100 67800 67800 67800 67800 0
326 20250508 130300 1643137100 67800 67700 67800 67700 21
327 20250508 130200 1641715100 67700 67700 67700 67700 9
328 20250508 130100 1641105800 67600 67600 67600 67600 0
329 20250508 130000 1641105800 67600 67800 67900 67600 185
330 20250508 125900 1628577200 67800 67800 67800 67800 1
331 20250508 125800 1628509400 67800 67900 67900 67800 59
332 20250508 125700 1624503800 67900 67900 67900 67900 54
333 20250508 125600 1620837200 67900 67800 67900 67800 15
334 20250508 125500 1619819300 68000 67800 68000 67600 448
335 20250508 125400 1589470600 67600 67600 67600 67600 0
336 20250508 125300 1589470600 67600 67800 67800 67600 26
337 20250508 125200 1587709000 67700 67700 67700 67700 3
338 20250508 125100 1587505900 67600 67600 67600 67600 6
339 20250508 125000 1587100300 67600 67700 67700 67600 179
340 20250508 124900 1574987100 67700 67700 67700 67700 11
341 20250508 124800 1574242400 67700 67700 67700 67700 0
342 20250508 124700 1574242400 67700 67700 67700 67700 0
343 20250508 124600 1574242400 67700 67700 67700 67700 47
344 20250508 124500 1571060500 67700 67700 67700 67700 183
345 20250508 124400 1558671400 67700 67700 67700 67700 6
346 20250508 124300 1558265200 67800 67800 67800 67800 26
347 20250508 124200 1556502400 67700 67800 67800 67600 18
348 20250508 124100 1555284100 67800 67800 67800 67800 54
349 20250508 124000 1551622900 67600 67700 67800 67600 523
350 20250508 123900 1516191000 67700 67700 67800 67700 33
351 20250508 123800 1513954900 67700 67700 67700 67700 5
352 20250508 123700 1513616400 67600 67700 67700 67600 6
353 20250508 123600 1513210700 67600 67600 67600 67600 0
354 20250508 123500 1513210700 67600 67800 67800 67600 182
355 20250508 123400 1500897300 67800 67800 67800 67800 12
356 20250508 123300 1500083700 67800 67900 67900 67800 11
357 20250508 123200 1499336900 67700 67800 67800 67700 10
358 20250508 123100 1498659500 67800 67800 67800 67800 10
359 20250508 123000 1497981500 67600 67700 67700 67600 164
360 20250508 122900 1486888400 67800 67800 67800 67800 0
361 20250508 122800 1486888400 67800 67700 67800 67700 9
362 20250508 122700 1486278800 67800 67800 67800 67800 19
363 20250508 122600 1484990600 67800 67800 67800 67800 15
364 20250508 122500 1483973600 67600 67800 67800 67500 311
365 20250508 122400 1462925900 67800 67800 67800 67800 0
366 20250508 122300 1462925900 67800 67800 67800 67800 6
367 20250508 122200 1462519100 67800 67700 67800 67700 124
368 20250508 122100 1454112200 67800 67500 67800 67500 58
369 20250508 122000 1450182800 67500 67700 67700 67500 149
370 20250508 121900 1440122000 67700 67700 67700 67700 4
371 20250508 121800 1439851200 67700 67800 67800 67700 18
372 20250508 121700 1438631400 67600 67600 67600 67600 1
373 20250508 121600 1438563800 67900 67900 67900 67500 27
374 20250508 121500 1436733000 67500 67800 67800 67500 176
375 20250508 121400 1424840800 67900 67700 67900 67600 196
376 20250508 121300 1411565000 67600 67600 67600 67600 0
377 20250508 121200 1411565000 67600 67600 67600 67600 0
378 20250508 121100 1411565000 67600 67600 67600 67600 6
379 20250508 121000 1411159400 67500 67600 67700 67500 230
380 20250508 120900 1395612800 67600 67600 67600 67600 6
381 20250508 120800 1395207200 67600 67600 67600 67600 0
382 20250508 120700 1395207200 67600 67600 67600 67600 6
383 20250508 120600 1394801600 67500 67500 67500 67500 0
384 20250508 120500 1394801600 67500 67600 67600 67500 166
385 20250508 120400 1383590700 67600 67700 67900 67600 193
386 20250508 120300 1370524200 67700 67700 67700 67700 1
387 20250508 120200 1370456500 67700 67700 67700 67600 11
388 20250508 120100 1369712500 67600 67600 67700 67600 28
389 20250508 120000 1367817300 67500 67600 67600 67500 156
390 20250508 115900 1357281600 67600 67600 67600 67600 2
391 20250508 115800 1357146400 67600 67600 67600 67600 0
392 20250508 115700 1357146400 67600 67600 67600 67600 7
393 20250508 115600 1356673200 67800 67800 67800 67800 12
394 20250508 115500 1355859600 67500 67600 67600 67500 172
395 20250508 115400 1344243400 67700 67700 67700 67700 1
396 20250508 115300 1344175700 67700 67700 67700 67600 112
397 20250508 115200 1336594000 67700 67700 67700 67700 0
398 20250508 115100 1336594000 67700 67700 67700 67700 10
399 20250508 115000 1335917000 67500 67600 67800 67500 175
400 20250508 114900 1324085500 67800 67800 67800 67800 0
401 20250508 114800 1324085500 67800 67700 67800 67600 13
402 20250508 114700 1323205600 67700 67700 67700 67700 2
403 20250508 114600 1323070200 67800 67800 67800 67500 13
404 20250508 114500 1322190900 67800 67600 67800 67500 199
405 20250508 114400 1308734300 67600 67600 67600 67600 0
406 20250508 114300 1308734300 67600 67600 67600 67600 7
407 20250508 114200 1308261100 68000 68000 68000 68000 0
408 20250508 114100 1308261100 68000 67800 68000 67500 18
409 20250508 114000 1307041000 67800 67800 67800 67500 204
410 20250508 113900 1293250700 67800 67700 67800 67700 159
411 20250508 113800 1282471200 67800 67800 67800 67800 0
412 20250508 113700 1282471200 67800 67600 67800 67600 253
413 20250508 113600 1265368000 67500 67700 67700 67500 460
414 20250508 113500 1234302000 67900 67700 67900 67500 168
415 20250508 113400 1222939500 67700 67800 67800 67700 7
416 20250508 113300 1222465000 67800 67900 67900 67800 25
417 20250508 113200 1220768800 67700 67500 67700 67500 19
418 20250508 113100 1219483900 68000 68000 68000 68000 23
419 20250508 113000 1217919900 67800 67700 67800 67500 291
420 20250508 112900 1198241300 67800 67700 67800 67700 30
421 20250508 112800 1196209300 67700 67700 67700 67700 1
422 20250508 112700 1196141600 67800 67700 67800 67700 17
423 20250508 112600 1194990200 67500 67500 67500 67500 6
424 20250508 112500 1194585200 67500 67800 67800 67500 185
425 20250508 112400 1182086100 67600 67600 67600 67600 5
426 20250508 112300 1181748100 67500 67500 67500 67500 5
427 20250508 112200 1181410600 67900 67500 67900 67500 17
428 20250508 112100 1180261500 67800 67800 67800 67800 29
429 20250508 112000 1178295300 67700 67600 67700 67500 563
430 20250508 111900 1140236400 67800 67800 67800 67600 23
431 20250508 111800 1138677800 67800 67600 67800 67600 28
432 20250508 111700 1136781400 67800 67600 67800 67600 11
433 20250508 111600 1136036200 67500 67500 67500 67500 6
434 20250508 111500 1135631200 67500 67700 67700 67500 175
435 20250508 111400 1123809600 67700 67700 67700 67700 6
436 20250508 111300 1123403400 67700 67600 68000 67600 13
437 20250508 111200 1122522900 67600 67600 68000 67600 134
438 20250508 111100 1113449300 67600 67700 67700 67600 13
439 20250508 111000 1112570300 67700 67500 67700 67500 957
440 20250508 110900 1047890800 67600 67500 67600 67500 17
441 20250508 110800 1046742200 67500 67500 67600 67500 25
442 20250508 110700 1045053200 67500 67500 67500 67500 6
443 20250508 110600 1044648200 67600 67500 67600 67500 28
444 20250508 110500 1042756800 67500 67500 67600 67500 372
445 20250508 110400 1017645700 67500 67500 67500 67500 13
446 20250508 110300 1016768200 67500 67500 67500 67500 8
447 20250508 110200 1016228200 67600 67600 67600 67500 87
448 20250508 110100 1010347400 67500 67500 67500 67500 12
449 20250508 110000 1009537400 67700 67600 67700 67500 150
450 20250508 105900 999406600 67700 67600 67700 67600 21
451 20250508 105800 997986400 67600 67600 67600 67600 5
452 20250508 105700 997648400 67600 67700 67700 67600 28
453 20250508 105600 995755400 67700 67600 67700 67600 15
454 20250508 105500 994741300 67700 67600 67700 67600 284
455 20250508 105400 975542100 67600 67600 67700 67600 41
456 20250508 105300 972768400 67600 67600 67600 67600 12
457 20250508 105200 971957200 67600 67600 67600 67600 10
458 20250508 105100 971281200 67600 67600 67600 67600 5
459 20250508 105000 970943200 67600 67700 67700 67600 153
460 20250508 104900 960588000 67700 67700 67700 67700 13
461 20250508 104800 959707900 67800 67700 67800 67700 5
462 20250508 104700 959369100 67700 67700 67800 67700 24
463 20250508 104600 957744200 67700 67700 67700 67700 5
464 20250508 104500 957405700 67800 67800 67800 67700 203
465 20250508 104400 943655700 67800 67800 67800 67800 4
466 20250508 104300 943384500 67800 67800 67800 67800 42
467 20250508 104200 940536900 67800 67800 67800 67800 6
468 20250508 104100 940130100 67800 67800 67800 67800 8
469 20250508 104000 939587700 67800 67800 67800 67800 184
470 20250508 103900 927112500 67800 67800 67900 67800 14
471 20250508 103800 926162600 67800 67800 67800 67800 12
472 20250508 103700 925349000 67800 67800 67800 67800 5
473 20250508 103600 925010000 67900 67900 67900 67900 18
474 20250508 103500 923787800 67900 67900 67900 67900 163
475 20250508 103400 912720100 67900 67900 67900 67900 5
476 20250508 103300 912380600 67900 68000 68000 67900 241
477 20250508 103200 895993700 68000 67900 68000 67900 10
478 20250508 103100 895314400 67900 67900 67900 67900 11
479 20250508 103000 894567500 67900 67900 68000 67900 152
480 20250508 102900 884246400 67900 68000 68000 67900 512
481 20250508 102800 849431800 68000 68000 68000 68000 7
482 20250508 102700 848955800 68000 68000 68000 68000 4
483 20250508 102600 848683800 68000 68000 68100 68000 23
484 20250508 102500 847118600 68000 68000 68100 68000 202
485 20250508 102400 833382400 68000 68000 68100 68000 22
486 20250508 102300 831885800 68100 68000 68100 68000 506
487 20250508 102200 797427600 68000 68000 68000 68000 12
488 20250508 102100 796611600 68000 68000 68000 68000 6
489 20250508 102000 796203600 68100 68100 68100 68000 197
490 20250508 101900 782801600 68100 68200 68200 68100 213
491 20250508 101800 768276000 68200 68300 68300 68200 15
492 20250508 101700 767252300 68300 68300 68300 68300 28
493 20250508 101600 765339900 68300 68300 68300 68300 5
494 20250508 101500 764998400 68400 68500 68500 68300 179
495 20250508 101400 752769400 68400 68500 68500 68400 30
496 20250508 101300 750715000 68500 68400 68500 68300 68
497 20250508 101200 746060500 68400 68400 68400 68400 33
498 20250508 101100 743803300 68400 68400 68500 68400 24
499 20250508 101000 742160500 68200 68400 68500 68200 212
500 20250508 100900 727678100 68400 68200 68400 68200 6
501 20250508 100800 727267900 68400 68400 68400 68400 21
502 20250508 100700 725831500 68500 68300 68500 68300 777
503 20250508 100600 672739000 68000 68000 68000 68000 0
504 20250508 100500 672739000 68000 68200 68200 68000 155
505 20250508 100400 662191500 68200 68300 68300 68200 149
506 20250508 100300 652015100 68300 68300 68300 68300 0
507 20250508 100200 652015100 68300 68300 68300 68300 12
508 20250508 100100 651195500 68200 68200 68200 68200 0
509 20250508 100000 651195500 68200 68300 68500 68200 172
510 20250508 095900 639461100 68500 68500 68500 68500 18
511 20250508 095800 638228100 68400 68400 68400 68400 66
512 20250508 095700 633713700 68400 68200 68500 68200 194
513 20250508 095600 620472900 68200 68200 68200 68200 253
514 20250508 095500 603218300 68200 68100 68200 68000 192
515 20250508 095400 590152600 68100 68100 68100 68100 3
516 20250508 095300 589948300 68100 68200 68200 68100 12
517 20250508 095200 589131000 68100 68100 68100 68100 50
518 20250508 095100 585726000 68200 68100 68200 68100 157
519 20250508 095000 575034200 68200 68100 68300 68000 199
520 20250508 094900 561493800 68100 68100 68100 68100 21
521 20250508 094800 560063700 68200 68200 68200 68200 17
522 20250508 094700 558904300 68300 68300 68300 68200 66
523 20250508 094600 554402000 68400 68200 68400 68100 247
524 20250508 094500 537577400 68400 68300 68400 68100 175
525 20250508 094400 525643100 68300 68200 68300 68200 118
526 20250508 094300 517595300 68200 68200 68200 68200 0
527 20250508 094200 517595300 68200 68200 68200 68200 0
528 20250508 094100 517595300 68200 68200 68200 68200 0
529 20250508 094000 517595300 68200 68200 68300 68200 207
530 20250508 093900 503474000 68200 68200 68200 68200 0
531 20250508 093800 503474000 68200 68200 68200 68200 0
532 20250508 093700 503474000 68200 68300 68300 68200 349
533 20250508 093600 479661300 68500 68500 68500 68500 19
534 20250508 093500 478359800 68200 68600 68700 68200 215
535 20250508 093400 463646000 68700 68700 68700 68600 167
536 20250508 093300 452176200 68600 68600 68700 68600 243
537 20250508 093200 435486400 68600 68600 68700 68400 577
538 20250508 093100 395908700 68600 68500 68600 68500 17
539 20250508 093000 394742900 68500 68300 68500 68100 347
540 20250508 092900 371007300 68300 68600 68600 68300 4
541 20250508 092800 370733200 68600 68400 68600 68400 602
542 20250508 092700 329527800 68400 68200 68400 68100 240
543 20250508 092600 313134600 68200 68200 68200 68200 12
544 20250508 092500 312316200 68100 68100 68300 67900 172
545 20250508 092400 300622500 68400 68400 68400 68400 0
546 20250508 092300 300622500 68400 68300 68400 68300 410
547 20250508 092200 272619200 68300 68200 68300 68200 50
548 20250508 092100 269204700 68300 68300 68300 68300 104
549 20250508 092000 262101500 68200 68100 68300 67800 441
550 20250508 091900 232095800 68300 68300 68300 68300 12
551 20250508 091800 231276200 68300 68000 68300 67900 47
552 20250508 091700 228080800 68200 68000 68200 68000 138
553 20250508 091600 218696400 67800 67800 67800 67800 0
554 20250508 091500 218696400 67800 68100 68300 67800 346
555 20250508 091400 195188000 68300 68100 68300 68100 4
556 20250508 091300 194915400 68100 68100 68100 68100 66
557 20250508 091200 190420800 68300 68300 68300 68100 13
558 20250508 091100 189535100 68300 68400 68400 68300 21
559 20250508 091000 188098800 68400 68400 68600 67900 168
560 20250508 090900 176654000 68500 68500 68500 68500 6
561 20250508 090800 176243000 68700 68800 68800 68500 304
562 20250508 090700 155413300 68900 68900 69000 68700 31
563 20250508 090600 153279100 68900 68800 68900 68800 41
564 20250508 090500 150457800 68500 68900 68900 68000 188
565 20250508 090400 137580600 68900 68900 68900 68800 107
566 20250508 090300 130218400 68800 68800 69000 68800 133
567 20250508 090200 121056300 68900 68400 68900 68400 925
568 20250508 090100 57435000 68500 68300 68600 68300 372
569 20250508 090000 31989600 68300 67800 68300 67800 470