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

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
019170/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184200,612512885,7450,7450,7450,7450,1506
20250516,184100,612512885,7450,7450,7450,7450,0
20250516,184000,612512885,7450,7450,7450,7450,0
20250516,183900,612512885,7450,7450,7450,7450,0
20250516,183800,612512885,7450,7450,7450,7450,0
20250516,183700,612512885,7450,7450,7450,7450,0
20250516,183600,612512885,7450,7450,7450,7450,0
20250516,183500,612512885,7450,7450,7450,7450,0
20250516,183400,612512885,7450,7450,7450,7450,0
20250516,183300,612512885,7450,7450,7450,7450,0
20250516,183200,612512885,7450,7450,7450,7450,0
20250516,183100,612512885,7450,7450,7450,7450,0
20250516,183000,612512885,7450,7450,7450,7450,0
20250516,182900,612512885,7450,7450,7450,7450,0
20250516,182800,612512885,7450,7450,7450,7450,0
20250516,182700,612512885,7450,7450,7450,7450,0
20250516,182600,612512885,7450,7450,7450,7450,0
20250516,182500,612512885,7450,7450,7450,7450,0
20250516,182400,612512885,7450,7450,7450,7450,0
20250516,182300,612512885,7450,7450,7450,7450,0
20250516,182200,612512885,7450,7450,7450,7450,0
20250516,182100,612512885,7450,7450,7450,7450,0
20250516,182000,612512885,7450,7450,7450,7450,0
20250516,181900,612512885,7450,7450,7450,7450,0
20250516,181800,612512885,7450,7450,7450,7450,0
20250516,181700,612512885,7450,7450,7450,7450,0
20250516,181600,612512885,7450,7450,7450,7450,0
20250516,181500,612512885,7450,7450,7450,7450,0
20250516,181400,612512885,7450,7450,7450,7450,0
20250516,181300,612512885,7450,7450,7450,7450,0
20250516,181200,612512885,7450,7450,7450,7450,1506
20250516,181100,612512885,7450,7450,7450,7450,0
20250516,181000,612512885,7450,7450,7450,7450,0
20250516,180900,612512885,7450,7450,7450,7450,0
20250516,180800,612512885,7450,7450,7450,7450,0
20250516,180700,612512885,7450,7450,7450,7450,0
20250516,180600,612512885,7450,7450,7450,7450,0
20250516,180500,612512885,7450,7450,7450,7450,0
20250516,180400,612512885,7450,7450,7450,7450,0
20250516,180300,612512885,7450,7450,7450,7450,0
20250516,180200,612512885,7450,7450,7450,7450,0
20250516,180100,612512885,7450,7450,7450,7450,0
20250516,180000,612512885,7450,7450,7450,7450,0
20250516,175900,612512885,7450,7450,7450,7450,0
20250516,175800,612512885,7450,7450,7450,7450,0
20250516,175700,612512885,7450,7450,7450,7450,0
20250516,175600,612512885,7450,7450,7450,7450,0
20250516,175500,612512885,7450,7450,7450,7450,0
20250516,175400,612512885,7450,7450,7450,7450,0
20250516,175300,612512885,7450,7450,7450,7450,0
20250516,175200,612512885,7450,7450,7450,7450,0
20250516,175100,612512885,7450,7450,7450,7450,0
20250516,175000,612512885,7450,7450,7450,7450,0
20250516,174900,612512885,7450,7450,7450,7450,0
20250516,174800,612512885,7450,7450,7450,7450,0
20250516,174700,612512885,7450,7450,7450,7450,0
20250516,174600,612512885,7450,7450,7450,7450,0
20250516,174500,612512885,7450,7450,7450,7450,0
20250516,174400,612512885,7450,7450,7450,7450,0
20250516,174300,612512885,7450,7450,7450,7450,0
20250516,174200,612512885,7450,7450,7450,7450,1506
20250516,174100,612512885,7450,7450,7450,7450,0
20250516,174000,612512885,7450,7450,7450,7450,0
20250516,173900,612512885,7450,7450,7450,7450,0
20250516,173800,612512885,7450,7450,7450,7450,0
20250516,173700,612512885,7450,7450,7450,7450,0
20250516,173600,612512885,7450,7450,7450,7450,0
20250516,173500,612512885,7450,7450,7450,7450,0
20250516,173400,612512885,7450,7450,7450,7450,0
20250516,173300,612512885,7450,7450,7450,7450,0
20250516,173200,612512885,7450,7450,7450,7450,0
20250516,173100,612512885,7450,7450,7450,7450,0
20250516,173000,612512885,7450,7450,7450,7450,0
20250516,172900,612512885,7450,7450,7450,7450,0
20250516,172800,612512885,7450,7450,7450,7450,0
20250516,172700,612512885,7450,7450,7450,7450,0
20250516,172600,612512885,7450,7450,7450,7450,0
20250516,172500,612512885,7450,7450,7450,7450,0
20250516,172400,612512885,7450,7450,7450,7450,0
20250516,172300,612512885,7450,7450,7450,7450,0
20250516,172200,612512885,7450,7450,7450,7450,0
20250516,172100,612512885,7450,7450,7450,7450,0
20250516,172000,612512885,7450,7450,7450,7450,0
20250516,171900,612512885,7450,7450,7450,7450,0
20250516,171800,612512885,7450,7450,7450,7450,0
20250516,171700,612512885,7450,7450,7450,7450,0
20250516,171600,612512885,7450,7450,7450,7450,0
20250516,171500,612512885,7450,7450,7450,7450,0
20250516,171400,612512885,7450,7450,7450,7450,0
20250516,171300,612512885,7450,7450,7450,7450,0
20250516,171200,612512885,7450,7450,7450,7450,1506
20250516,171100,612512885,7450,7450,7450,7450,0
20250516,171000,612512885,7450,7450,7450,7450,0
20250516,170900,612512885,7450,7450,7450,7450,0
20250516,170800,612512885,7450,7450,7450,7450,0
20250516,170700,612512885,7450,7450,7450,7450,0
20250516,170600,612512885,7450,7450,7450,7450,0
20250516,170500,612512885,7450,7450,7450,7450,0
20250516,170400,612512885,7450,7450,7450,7450,0
20250516,170300,612512885,7450,7450,7450,7450,0
20250516,170200,612512885,7450,7450,7450,7450,0
20250516,170100,612512885,7450,7450,7450,7450,0
20250516,170000,612512885,7450,7450,7450,7450,0
20250516,165900,612512885,7450,7450,7450,7450,0
20250516,165800,612512885,7450,7450,7450,7450,0
20250516,165700,612512885,7450,7450,7450,7450,0
20250516,165600,612512885,7450,7450,7450,7450,0
20250516,165500,612512885,7450,7450,7450,7450,0
20250516,165400,612512885,7450,7450,7450,7450,0
20250516,165300,612512885,7450,7450,7450,7450,0
20250516,165200,612512885,7450,7450,7450,7450,0
20250516,165100,612512885,7450,7450,7450,7450,0
20250516,165000,612512885,7450,7450,7450,7450,0
20250516,164900,612512885,7450,7450,7450,7450,0
20250516,164800,612512885,7450,7450,7450,7450,0
20250516,164700,612512885,7450,7450,7450,7450,0
20250516,164600,612512885,7450,7450,7450,7450,0
20250516,164500,612512885,7450,7450,7450,7450,0
20250516,164400,612512885,7450,7450,7450,7450,0
20250516,164300,612512885,7450,7450,7450,7450,0
20250516,164200,612512885,7450,7450,7450,7450,1506
20250516,164100,612512885,7450,7450,7450,7450,0
20250516,164000,612512885,7450,7450,7450,7450,0
20250516,163900,612512885,7450,7450,7450,7450,0
20250516,163800,612512885,7450,7450,7450,7450,0
20250516,163700,612512885,7450,7450,7450,7450,0
20250516,163600,612512885,7450,7450,7450,7450,0
20250516,163500,612512885,7450,7450,7450,7450,0
20250516,163400,612512885,7450,7450,7450,7450,0
20250516,163300,612512885,7450,7450,7450,7450,0
20250516,163200,612512885,7450,7450,7450,7450,0
20250516,163100,612512885,7450,7450,7450,7450,0
20250516,163000,612512885,7450,7450,7450,7450,0
20250516,162900,612512885,7450,7450,7450,7450,0
20250516,162800,612512885,7450,7450,7450,7450,0
20250516,162700,612512885,7450,7450,7450,7450,0
20250516,162600,612512885,7450,7450,7450,7450,0
20250516,162500,612512885,7450,7450,7450,7450,0
20250516,162400,612512885,7450,7450,7450,7450,0
20250516,162300,612512885,7450,7450,7450,7450,0
20250516,162200,612512885,7450,7450,7450,7450,0
20250516,162100,612512885,7450,7450,7450,7450,0
20250516,162000,612512885,7450,7450,7450,7450,0
20250516,161900,612512885,7450,7450,7450,7450,0
20250516,161800,612512885,7450,7450,7450,7450,0
20250516,161700,612512885,7450,7450,7450,7450,0
20250516,161600,612512885,7450,7450,7450,7450,0
20250516,161500,612512885,7450,7450,7450,7450,0
20250516,161400,612512885,7450,7450,7450,7450,0
20250516,161300,612512885,7450,7450,7450,7450,0
20250516,161200,612512885,7450,7450,7450,7450,1506
20250516,161100,612512885,7450,7450,7450,7450,0
20250516,161000,612512885,7450,7450,7450,7450,0
20250516,160900,612512885,7450,7450,7450,7450,0
20250516,160800,612512885,7450,7450,7450,7450,0
20250516,160700,612512885,7450,7450,7450,7450,0
20250516,160600,612512885,7450,7450,7450,7450,0
20250516,160500,612512885,7450,7450,7450,7450,0
20250516,160400,612512885,7450,7450,7450,7450,0
20250516,160300,612512885,7450,7450,7450,7450,0
20250516,160200,612512885,7450,7450,7450,7450,0
20250516,160100,612512885,7450,7450,7450,7450,0
20250516,160000,612512885,7450,7450,7450,7450,0
20250516,155900,612512885,7450,7450,7450,7450,0
20250516,155800,612512885,7450,7450,7450,7450,0
20250516,155700,612512885,7450,7450,7450,7450,0
20250516,155600,612512885,7450,7450,7450,7450,0
20250516,155500,612512885,7450,7450,7450,7450,0
20250516,155400,612512885,7450,7450,7450,7450,0
20250516,155300,612512885,7450,7450,7450,7450,0
20250516,155200,612512885,7450,7450,7450,7450,0
20250516,155100,612512885,7450,7450,7450,7450,0
20250516,155000,612512885,7450,7450,7450,7450,0
20250516,154900,612512885,7450,7450,7450,7450,0
20250516,154800,612512885,7450,7450,7450,7450,0
20250516,154700,612512885,7450,7450,7450,7450,0
20250516,154600,612512885,7450,7450,7450,7450,0
20250516,154500,612512885,7450,7450,7450,7450,0
20250516,154400,612512885,7450,7450,7450,7450,0
20250516,154300,612512885,7450,7450,7450,7450,0
20250516,154200,612512885,7450,7450,7450,7450,1506
20250516,154100,612512885,7450,7450,7450,7450,0
20250516,154000,612512885,7450,7450,7450,7450,0
20250516,153900,612512885,7450,7450,7450,7450,0
20250516,153800,612512885,7450,7450,7450,7450,0
20250516,153700,612512885,7450,7450,7450,7450,0
20250516,153600,612512885,7450,7450,7450,7450,0
20250516,153500,612512885,7450,7450,7450,7450,0
20250516,153400,612512885,7450,7450,7450,7450,0
20250516,153300,612512885,7450,7450,7450,7450,0
20250516,153200,612512885,7450,7450,7450,7450,0
20250516,153100,612512885,7450,7450,7450,7450,0
20250516,153000,612512885,7450,7450,7450,7450,1506
20250516,152900,601293185,7410,7410,7410,7410,0
20250516,152800,601293185,7410,7410,7410,7410,0
20250516,152700,601293185,7410,7410,7410,7410,0
20250516,152600,601293185,7410,7410,7410,7410,0
20250516,152500,601293185,7410,7410,7410,7410,0
20250516,152400,601293185,7410,7410,7410,7410,0
20250516,152300,601293185,7410,7410,7410,7410,0
20250516,152200,601293185,7410,7410,7410,7410,0
20250516,152100,601293185,7410,7410,7410,7410,0
20250516,152000,601293185,7410,7410,7410,7410,0
20250516,151900,601293185,7410,7410,7410,7410,40
20250516,151800,600996785,7390,7420,7420,7390,217
20250516,151700,599387355,7420,7420,7420,7420,397
20250516,151600,596441615,7420,7420,7420,7410,209
20250516,151500,594891015,7415,7430,7430,7400,16
20250516,151400,594772345,7415,7415,7415,7415,500
20250516,151300,591064845,7430,7410,7430,7410,230
20250516,151200,589360415,7400,7400,7410,7390,64
20250516,151100,588887245,7400,7410,7410,7390,264
20250516,151000,586933175,7410,7410,7410,7410,0
20250516,150900,586933175,7410,7410,7410,7410,170
20250516,150800,585673475,7410,7400,7410,7400,77
20250516,150700,585102975,7400,7420,7420,7400,359
20250516,150600,582441225,7420,7420,7420,7420,11
20250516,150500,582359605,7420,7420,7420,7410,52
20250516,150400,581973915,7420,7420,7420,7420,0
20250516,150300,581973915,7420,7420,7420,7420,54
20250516,150200,581573235,7420,7420,7420,7420,14
20250516,150100,581469355,7420,7420,7420,7420,38
20250516,150000,581187395,7420,7420,7420,7420,6
20250516,145900,581142875,7420,7430,7430,7420,15
20250516,145800,581031525,7430,7420,7430,7420,307
20250516,145700,578752585,7420,7420,7420,7420,1
20250516,145600,578745165,7420,7400,7420,7400,470
20250516,145500,575257965,7400,7410,7410,7400,73
20250516,145400,574717045,7410,7410,7410,7410,0
20250516,145300,574717045,7410,7410,7410,7410,11
20250516,145200,574635535,7420,7410,7420,7410,23
20250516,145100,574464885,7410,7410,7410,7410,11
20250516,145000,574383375,7400,7390,7400,7390,465
20250516,144900,570942395,7390,7390,7390,7390,96
20250516,144800,570232955,7390,7400,7400,7390,1636
20250516,144700,558138125,7410,7410,7410,7410,25
20250516,144600,557952875,7400,7400,7400,7400,9
20250516,144500,557886275,7390,7390,7390,7390,11
20250516,144400,557804985,7390,7390,7390,7370,1767
20250516,144300,544761465,7400,7400,7400,7400,0
20250516,144200,544761465,7400,7400,7400,7400,144
20250516,144100,543695865,7400,7400,7400,7400,0
20250516,144000,543695865,7400,7400,7400,7400,1
20250516,143900,543688465,7400,7410,7410,7400,96
20250516,143800,542977555,7410,7400,7410,7400,254
20250516,143700,541096525,7400,7390,7400,7390,39
20250516,143600,540808115,7390,7370,7390,7360,217
20250516,143500,539204915,7390,7380,7390,7360,1621
20250516,143400,527245855,7390,7400,7400,7390,300
20250516,143300,525028175,7410,7400,7410,7400,1922
20250516,143200,510805265,7410,7420,7420,7410,57
20250516,143100,510382795,7420,7420,7420,7420,18
20250516,143000,510249235,7420,7420,7420,7420,222
20250516,142900,508601995,7420,7420,7420,7420,1
20250516,142800,508594575,7420,7420,7420,7420,0
20250516,142700,508594575,7420,7410,7420,7410,1157
20250516,142600,500010265,7410,7410,7410,7410,50
20250516,142500,499639765,7410,7410,7410,7410,41
20250516,142400,499335955,7410,7410,7410,7410,120
20250516,142300,498446755,7410,7410,7410,7410,120
20250516,142200,497557555,7410,7410,7410,7410,5
20250516,142100,497520505,7410,7410,7410,7410,716
20250516,142000,492214945,7410,7420,7420,7410,170
20250516,141900,490955145,7410,7410,7410,7410,0
20250516,141800,490955145,7410,7410,7410,7410,130
20250516,141700,489991845,7410,7400,7410,7400,581
20250516,141600,485691445,7400,7400,7400,7400,0
20250516,141500,485691445,7400,7390,7400,7390,172
20250516,141400,484419895,7400,7400,7400,7400,0
20250516,141300,484419895,7400,7400,7400,7400,0
20250516,141200,484419895,7400,7400,7400,7400,25
20250516,141100,484234895,7390,7400,7400,7390,255
20250516,141000,482350435,7410,7390,7410,7390,550
20250516,140900,478281685,7400,7400,7400,7400,100
20250516,140800,477541685,7390,7390,7390,7380,1100
20250516,140700,469421955,7390,7410,7410,7390,3523
20250516,140600,443342825,7420,7430,7440,7410,2365
20250516,140500,425795805,7430,7440,7440,7430,2
20250516,140400,425780935,7440,7430,7440,7430,100
20250516,140300,425037185,7430,7430,7430,7430,2
20250516,140200,425022325,7440,7440,7440,7440,90
20250516,140100,424352725,7440,7440,7440,7440,24
20250516,140000,424174165,7430,7430,7430,7430,142
20250516,135900,423119105,7440,7440,7440,7440,2
20250516,135800,423104225,7440,7440,7440,7440,300
20250516,135700,420872225,7440,7440,7440,7440,80
20250516,135600,420277025,7440,7440,7440,7440,0
20250516,135500,420277025,7440,7430,7440,7430,97
20250516,135400,419555615,7430,7430,7430,7430,393
20250516,135300,416635625,7430,7430,7430,7430,0
20250516,135200,416635625,7430,7430,7430,7420,156
20250516,135100,415477485,7430,7440,7440,7430,1699
20250516,135000,402852795,7440,7440,7440,7440,51
20250516,134900,402473355,7440,7450,7450,7440,298
20250516,134800,400255735,7450,7450,7450,7450,0
20250516,134700,400255735,7450,7450,7450,7450,0
20250516,134600,400255735,7450,7450,7450,7450,0
20250516,134500,400255735,7450,7450,7450,7450,65
20250516,134400,399771485,7450,7450,7450,7450,34
20250516,134300,399518185,7450,7450,7450,7450,75
20250516,134200,398959435,7450,7450,7450,7450,5
20250516,134100,398922185,7440,7440,7440,7440,0
20250516,134000,398922185,7440,7450,7450,7440,189
20250516,133900,397514185,7440,7440,7440,7440,51
20250516,133800,397134745,7450,7450,7450,7450,0
20250516,133700,397134745,7450,7450,7450,7450,0
20250516,133600,397134745,7450,7450,7450,7450,0
20250516,133500,397134745,7450,7440,7450,7440,660
20250516,133400,392219485,7450,7450,7450,7450,0
20250516,133300,392219485,7450,7450,7450,7450,0
20250516,133200,392219485,7450,7450,7450,7450,0
20250516,133100,392219485,7450,7450,7450,7450,9
20250516,133000,392152435,7450,7450,7450,7450,91
20250516,132900,391474485,7450,7450,7450,7450,84
20250516,132800,390848685,7470,7470,7470,7470,0
20250516,132700,390848685,7470,7470,7470,7470,0
20250516,132600,390848685,7470,7470,7470,7470,1
20250516,132500,390841215,7460,7460,7460,7460,18
20250516,132400,390706935,7460,7450,7460,7450,269
20250516,132300,388702765,7460,7460,7460,7460,73
20250516,132200,388158185,7460,7450,7460,7450,189
20250516,132100,386750085,7450,7470,7470,7450,26
20250516,132000,386556255,7470,7470,7470,7470,27
20250516,131900,386354565,7480,7480,7480,7480,10
20250516,131800,386279765,7490,7490,7490,7490,2
20250516,131700,386264785,7490,7480,7490,7480,8
20250516,131600,386204875,7480,7480,7480,7480,85
20250516,131500,385569075,7470,7460,7470,7460,16
20250516,131400,385449585,7450,7470,7470,7450,123
20250516,131300,384531975,7460,7460,7460,7460,0
20250516,131200,384531975,7460,7470,7480,7460,70
20250516,131100,384009415,7480,7480,7480,7480,3
20250516,131000,383986975,7480,7470,7480,7470,143
20250516,130900,382918665,7470,7480,7480,7470,212
20250516,130800,381334645,7490,7490,7490,7490,0
20250516,130700,381334645,7490,7490,7490,7490,69
20250516,130600,380817835,7480,7480,7480,7480,24
20250516,130500,380638315,7480,7480,7480,7480,72
20250516,130400,380099755,7480,7480,7480,7480,55
20250516,130300,379688355,7480,7480,7480,7480,18
20250516,130200,379553715,7480,7480,7480,7480,6
20250516,130100,379508835,7480,7480,7480,7480,1
20250516,130000,379501355,7480,7480,7480,7470,49
20250516,125900,379135125,7470,7480,7480,7470,906
20250516,125800,372361895,7490,7490,7490,7490,0
20250516,125700,372361895,7490,7490,7490,7490,1
20250516,125600,372354405,7490,7470,7490,7470,285
20250516,125500,370220205,7480,7490,7490,7480,13
20250516,125400,370122955,7480,7490,7490,7480,11
20250516,125300,370040665,7490,7480,7490,7480,17
20250516,125200,369913405,7480,7490,7500,7480,10
20250516,125100,369838555,7490,7500,7500,7490,23
20250516,125000,369666105,7500,7500,7500,7500,1
20250516,124900,369658605,7500,7500,7500,7500,0
20250516,124800,369658605,7500,7500,7500,7500,72
20250516,124700,369118605,7500,7500,7500,7500,193
20250516,124600,367671105,7500,7490,7500,7490,20
20250516,124500,367521185,7490,7490,7490,7490,0
20250516,124400,367521185,7490,7490,7490,7490,8
20250516,124300,367461265,7490,7490,7490,7490,452
20250516,124200,364075785,7480,7470,7480,7470,293
20250516,124100,361884155,7470,7480,7490,7470,154
20250516,124000,360732455,7480,7500,7500,7480,32
20250516,123900,360492995,7490,7490,7490,7490,6
20250516,123800,360448055,7490,7490,7490,7490,10
20250516,123700,360373155,7480,7470,7480,7470,12
20250516,123600,360283495,7470,7480,7480,7470,167
20250516,123500,359034815,7480,7480,7480,7470,84
20250516,123400,358406745,7510,7510,7510,7510,0
20250516,123300,358406745,7510,7510,7510,7510,0
20250516,123200,358406745,7510,7510,7510,7510,2
20250516,123100,358391725,7520,7490,7520,7490,2684
20250516,123000,338240405,7500,7450,7500,7450,873
20250516,122900,331722005,7450,7450,7450,7440,202
20250516,122800,330217975,7450,7450,7460,7450,48
20250516,122700,329860275,7450,7450,7450,7450,34
20250516,122600,329606975,7450,7440,7450,7440,14
20250516,122500,329502785,7440,7440,7440,7440,0
20250516,122400,329502785,7440,7440,7440,7440,0
20250516,122300,329502785,7440,7440,7440,7440,118
20250516,122200,328624865,7430,7440,7440,7430,11
20250516,122100,328543035,7440,7440,7440,7440,18
20250516,122000,328409115,7440,7440,7440,7440,1700
20250516,121900,315761115,7440,7440,7440,7440,30
20250516,121800,315537915,7440,7440,7440,7440,50
20250516,121700,315165915,7450,7450,7450,7450,11
20250516,121600,315083965,7450,7450,7450,7450,108
20250516,121500,314279365,7430,7440,7440,7430,1766
20250516,121400,301146285,7460,7460,7460,7460,10
20250516,121300,301071685,7460,7460,7460,7460,8
20250516,121200,301012005,7460,7460,7460,7460,0
20250516,121100,301012005,7460,7460,7460,7460,61
20250516,121000,300556945,7460,7450,7460,7450,21
20250516,120900,300400485,7440,7450,7450,7440,130
20250516,120800,299432085,7440,7470,7470,7440,817
20250516,120700,293345975,7470,7470,7470,7470,0
20250516,120600,293345975,7470,7470,7470,7470,2
20250516,120500,293331035,7460,7450,7460,7450,1015
20250516,120400,285759285,7460,7460,7460,7450,399
20250516,120300,282785735,7470,7470,7470,7470,0
20250516,120200,282785735,7470,7470,7470,7470,1
20250516,120100,282778265,7470,7470,7470,7470,0
20250516,120000,282778265,7470,7470,7470,7470,0
20250516,115900,282778265,7470,7470,7470,7470,0
20250516,115800,282778265,7470,7480,7480,7470,12
20250516,115700,282688545,7460,7460,7460,7460,0
20250516,115600,282688545,7460,7460,7460,7460,0
20250516,115500,282688545,7460,7470,7470,7460,784
20250516,115400,276838195,7490,7490,7490,7490,950
20250516,115300,269722695,7490,7490,7490,7490,1
20250516,115200,269715205,7490,7490,7490,7490,0
20250516,115100,269715205,7490,7490,7490,7490,0
20250516,115000,269715205,7490,7480,7490,7480,6
20250516,114900,269670315,7480,7480,7480,7480,80
20250516,114800,269071915,7470,7470,7470,7470,0
20250516,114700,269071915,7470,7470,7470,7470,0
20250516,114600,269071915,7470,7470,7470,7470,0
20250516,114500,269071915,7470,7470,7470,7470,0
20250516,114400,269071915,7470,7470,7470,7470,9
20250516,114300,269004685,7470,7470,7470,7470,0
20250516,114200,269004685,7470,7470,7470,7470,0
20250516,114100,269004685,7470,7470,7470,7470,10
20250516,114000,268929985,7470,7470,7470,7470,100
20250516,113900,268182985,7470,7470,7470,7460,115
20250516,113800,267323985,7460,7475,7475,7460,7
20250516,113700,267271700,7470,7480,7480,7470,101
20250516,113600,266517210,7470,7470,7470,7470,28
20250516,113500,266308050,7470,7470,7470,7470,112
20250516,113400,265471410,7480,7520,7520,7460,829
20250516,113300,259280010,7490,7490,7520,7490,74
20250516,113200,258725720,7520,7520,7520,7520,0
20250516,113100,258725720,7520,7520,7520,7520,1
20250516,113000,258718200,7520,7500,7520,7490,530
20250516,112900,254743470,7500,7500,7500,7500,0
20250516,112800,254743470,7500,7500,7500,7500,0
20250516,112700,254743470,7500,7500,7500,7500,0
20250516,112600,254743470,7500,7500,7500,7500,300
20250516,112500,252493470,7500,7470,7500,7470,7
20250516,112400,252441150,7470,7490,7490,7470,686
20250516,112300,247311050,7480,7490,7490,7480,125
20250516,112200,246375130,7480,7480,7480,7480,0
20250516,112100,246375130,7480,7480,7480,7480,0
20250516,112000,246375130,7480,7480,7480,7480,0
20250516,111900,246375130,7480,7480,7480,7480,5
20250516,111800,246337730,7490,7490,7490,7490,0
20250516,111700,246337730,7490,7490,7490,7490,0
20250516,111600,246337730,7490,7490,7490,7490,5
20250516,111500,246300280,7490,7490,7490,7490,0
20250516,111400,246300280,7490,7490,7490,7490,0
20250516,111300,246300280,7490,7490,7490,7490,3
20250516,111200,246277810,7480,7480,7480,7480,15
20250516,111100,246165610,7480,7480,7480,7480,0
20250516,111000,246165610,7480,7480,7480,7480,0
20250516,110900,246165610,7480,7480,7480,7480,0
20250516,110800,246165610,7480,7480,7480,7480,0
20250516,110700,246165610,7480,7510,7510,7480,4
20250516,110600,246135630,7490,7510,7540,7490,29
20250516,110500,245917310,7520,7510,7520,7510,22
20250516,110400,245752040,7520,7500,7520,7500,222
20250516,110300,244085280,7500,7500,7500,7500,18
20250516,110200,243950280,7500,7500,7500,7500,3
20250516,110100,243927780,7490,7490,7490,7490,123
20250516,110000,243006510,7490,7490,7490,7490,21
20250516,105900,242849220,7480,7480,7480,7480,1
20250516,105800,242841740,7490,7490,7490,7490,1
20250516,105700,242834250,7490,7490,7490,7490,0
20250516,105600,242834250,7490,7490,7490,7490,0
20250516,105500,242834250,7490,7490,7490,7490,1
20250516,105400,242826760,7500,7490,7500,7490,914
20250516,105300,235972690,7480,7480,7480,7480,22
20250516,105200,235808130,7480,7480,7480,7480,6
20250516,105100,235763250,7470,7470,7470,7470,15
20250516,105000,235651200,7480,7480,7480,7480,4
20250516,104900,235621280,7470,7480,7480,7470,222
20250516,104800,233962440,7480,7490,7490,7480,238
20250516,104700,232182180,7500,7490,7500,7490,100
20250516,104600,231433170,7480,7480,7480,7480,0
20250516,104500,231433170,7480,7490,7490,7480,212
20250516,104400,229845310,7490,7490,7490,7490,0
20250516,104300,229845310,7490,7490,7490,7490,265
20250516,104200,227860460,7490,7490,7490,7490,134
20250516,104100,226856800,7490,7480,7490,7480,42
20250516,104000,226542600,7480,7480,7480,7480,2
20250516,103900,226527640,7480,7470,7480,7470,57
20250516,103800,226101300,7470,7460,7470,7460,289
20250516,103700,223944490,7480,7480,7480,7480,0
20250516,103600,223944490,7480,7470,7480,7470,24
20250516,103500,223765200,7470,7470,7470,7470,6
20250516,103400,223720380,7470,7470,7470,7470,2
20250516,103300,223705440,7470,7460,7470,7460,180
20250516,103200,222361790,7450,7440,7450,7440,8
20250516,103100,222302260,7440,7440,7440,7440,343
20250516,103000,219750340,7450,7440,7450,7440,2
20250516,102900,219735450,7440,7450,7450,7440,132
20250516,102800,218752070,7450,7450,7450,7450,0
20250516,102700,218752070,7450,7440,7450,7440,274
20250516,102600,216711470,7440,7440,7440,7440,0
20250516,102500,216711470,7440,7440,7440,7430,39
20250516,102400,216421430,7440,7440,7440,7440,51
20250516,102300,216041990,7430,7430,7430,7430,1
20250516,102200,216034560,7430,7430,7430,7430,0
20250516,102100,216034560,7430,7430,7430,7430,8
20250516,102000,215975120,7430,7420,7430,7420,332
20250516,101900,213509400,7420,7430,7430,7420,254
20250516,101800,211622280,7430,7420,7430,7420,165
20250516,101700,210397460,7420,7410,7420,7410,33
20250516,101600,210152920,7410,7430,7430,7410,2455
20250516,101500,191938860,7430,7440,7440,7420,386
20250516,101400,189071760,7440,7450,7450,7440,367
20250516,101300,186341250,7440,7440,7450,7440,4
20250516,101200,186311470,7440,7440,7440,7440,7
20250516,101100,186259390,7450,7450,7450,7450,13
20250516,101000,186162540,7450,7450,7450,7450,35
20250516,100900,185901790,7440,7460,7460,7440,555
20250516,100800,181769450,7470,7460,7470,7460,184
20250516,100700,180396800,7460,7470,7470,7460,495
20250516,100600,176703880,7470,7470,7470,7470,272
20250516,100500,174672040,7470,7470,7480,7470,8
20250516,100400,174612270,7480,7480,7480,7480,3
20250516,100300,174589830,7470,7480,7480,7460,260
20250516,100200,172646940,7470,7470,7470,7470,3
20250516,100100,172624530,7460,7460,7460,7460,144
20250516,100000,171550290,7450,7490,7490,7450,1408
20250516,095900,161035310,7480,7470,7490,7470,287
20250516,095800,158890090,7500,7490,7500,7480,1457
20250516,095700,147980130,7500,7510,7510,7500,14
20250516,095600,147875120,7500,7510,7510,7500,38
20250516,095500,147590110,7520,7510,7520,7510,14
20250516,095400,147484840,7520,7520,7520,7500,1164
20250516,095300,138749810,7520,7520,7520,7520,399
20250516,095200,135749330,7530,7540,7540,7520,410
20250516,095100,132659870,7540,7550,7550,7540,104
20250516,095000,131875690,7550,7550,7560,7550,6
20250516,094900,131830380,7550,7550,7550,7540,198
20250516,094800,130336880,7540,7560,7560,7540,31
20250516,094700,130102540,7550,7560,7560,7540,57
20250516,094600,129671720,7550,7550,7550,7550,1
20250516,094500,129664170,7540,7540,7540,7540,8
20250516,094400,129603850,7540,7560,7560,7540,24
20250516,094300,129422790,7560,7530,7560,7530,494
20250516,094200,125697280,7520,7530,7530,7520,12
20250516,094100,125606930,7520,7520,7520,7520,134
20250516,094000,124599250,7520,7520,7520,7520,102
20250516,093900,123832210,7510,7520,7520,7510,147
20250516,093800,122726780,7520,7520,7530,7520,132
20250516,093700,121734130,7520,7530,7530,7520,1032
20250516,093600,113963680,7530,7540,7540,7530,356
20250516,093500,111281020,7540,7540,7550,7540,231
20250516,093400,109539240,7540,7530,7550,7530,1051
20250516,093300,101614340,7530,7540,7540,7530,310
20250516,093200,99277940,7560,7550,7560,7540,871
20250516,093100,92707400,7550,7550,7550,7550,68
20250516,093000,92194000,7560,7550,7560,7550,123
20250516,092900,91265340,7590,7570,7590,7570,55
20250516,092800,90848190,7570,7570,7570,7560,1659
20250516,092700,78296040,7570,7570,7570,7570,1
20250516,092600,78288470,7570,7570,7570,7570,8
20250516,092500,78227910,7590,7580,7590,7580,207
20250516,092400,76658820,7580,7610,7610,7570,451
20250516,092300,73234360,7610,7600,7610,7600,193
20250516,092200,71765660,7590,7600,7600,7590,1015
20250516,092100,64051810,7580,7590,7600,7580,432
20250516,092000,60774000,7600,7580,7600,7580,422
20250516,091900,57574590,7560,7570,7570,7560,10
20250516,091800,57498920,7560,7580,7580,7560,97
20250516,091700,56764780,7570,7570,7570,7570,22
20250516,091600,56598240,7550,7550,7550,7550,3
20250516,091500,56575590,7550,7570,7570,7550,122
20250516,091400,55654370,7570,7580,7610,7530,1503
20250516,091300,44279810,7580,7640,7640,7580,65
20250516,091200,43785120,7640,7640,7640,7600,667
20250516,091100,38707620,7640,7650,7650,7640,17
20250516,091000,38577720,7720,7720,7720,7720,1
20250516,090900,38570000,7720,7720,7720,7720,50
20250516,090800,38184000,7720,7730,7730,7650,5
20250516,090700,38145600,7620,7600,7620,7590,1274
20250516,090600,28459990,7600,7670,7670,7590,1782
20250516,090500,14908300,7680,7650,7700,7630,565
20250516,090400,10591690,7650,7650,7650,7650,355
20250516,090300,7875940,7650,7650,7650,7650,9
20250516,090200,7807090,7650,7640,7650,7640,41
20250516,090100,7493840,7640,7720,7720,7640,512
20250516,090000,3572860,7700,7680,7700,7680,465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184200 612512885 7450 7450 7450 7450 1506
3 20250516 184100 612512885 7450 7450 7450 7450 0
4 20250516 184000 612512885 7450 7450 7450 7450 0
5 20250516 183900 612512885 7450 7450 7450 7450 0
6 20250516 183800 612512885 7450 7450 7450 7450 0
7 20250516 183700 612512885 7450 7450 7450 7450 0
8 20250516 183600 612512885 7450 7450 7450 7450 0
9 20250516 183500 612512885 7450 7450 7450 7450 0
10 20250516 183400 612512885 7450 7450 7450 7450 0
11 20250516 183300 612512885 7450 7450 7450 7450 0
12 20250516 183200 612512885 7450 7450 7450 7450 0
13 20250516 183100 612512885 7450 7450 7450 7450 0
14 20250516 183000 612512885 7450 7450 7450 7450 0
15 20250516 182900 612512885 7450 7450 7450 7450 0
16 20250516 182800 612512885 7450 7450 7450 7450 0
17 20250516 182700 612512885 7450 7450 7450 7450 0
18 20250516 182600 612512885 7450 7450 7450 7450 0
19 20250516 182500 612512885 7450 7450 7450 7450 0
20 20250516 182400 612512885 7450 7450 7450 7450 0
21 20250516 182300 612512885 7450 7450 7450 7450 0
22 20250516 182200 612512885 7450 7450 7450 7450 0
23 20250516 182100 612512885 7450 7450 7450 7450 0
24 20250516 182000 612512885 7450 7450 7450 7450 0
25 20250516 181900 612512885 7450 7450 7450 7450 0
26 20250516 181800 612512885 7450 7450 7450 7450 0
27 20250516 181700 612512885 7450 7450 7450 7450 0
28 20250516 181600 612512885 7450 7450 7450 7450 0
29 20250516 181500 612512885 7450 7450 7450 7450 0
30 20250516 181400 612512885 7450 7450 7450 7450 0
31 20250516 181300 612512885 7450 7450 7450 7450 0
32 20250516 181200 612512885 7450 7450 7450 7450 1506
33 20250516 181100 612512885 7450 7450 7450 7450 0
34 20250516 181000 612512885 7450 7450 7450 7450 0
35 20250516 180900 612512885 7450 7450 7450 7450 0
36 20250516 180800 612512885 7450 7450 7450 7450 0
37 20250516 180700 612512885 7450 7450 7450 7450 0
38 20250516 180600 612512885 7450 7450 7450 7450 0
39 20250516 180500 612512885 7450 7450 7450 7450 0
40 20250516 180400 612512885 7450 7450 7450 7450 0
41 20250516 180300 612512885 7450 7450 7450 7450 0
42 20250516 180200 612512885 7450 7450 7450 7450 0
43 20250516 180100 612512885 7450 7450 7450 7450 0
44 20250516 180000 612512885 7450 7450 7450 7450 0
45 20250516 175900 612512885 7450 7450 7450 7450 0
46 20250516 175800 612512885 7450 7450 7450 7450 0
47 20250516 175700 612512885 7450 7450 7450 7450 0
48 20250516 175600 612512885 7450 7450 7450 7450 0
49 20250516 175500 612512885 7450 7450 7450 7450 0
50 20250516 175400 612512885 7450 7450 7450 7450 0
51 20250516 175300 612512885 7450 7450 7450 7450 0
52 20250516 175200 612512885 7450 7450 7450 7450 0
53 20250516 175100 612512885 7450 7450 7450 7450 0
54 20250516 175000 612512885 7450 7450 7450 7450 0
55 20250516 174900 612512885 7450 7450 7450 7450 0
56 20250516 174800 612512885 7450 7450 7450 7450 0
57 20250516 174700 612512885 7450 7450 7450 7450 0
58 20250516 174600 612512885 7450 7450 7450 7450 0
59 20250516 174500 612512885 7450 7450 7450 7450 0
60 20250516 174400 612512885 7450 7450 7450 7450 0
61 20250516 174300 612512885 7450 7450 7450 7450 0
62 20250516 174200 612512885 7450 7450 7450 7450 1506
63 20250516 174100 612512885 7450 7450 7450 7450 0
64 20250516 174000 612512885 7450 7450 7450 7450 0
65 20250516 173900 612512885 7450 7450 7450 7450 0
66 20250516 173800 612512885 7450 7450 7450 7450 0
67 20250516 173700 612512885 7450 7450 7450 7450 0
68 20250516 173600 612512885 7450 7450 7450 7450 0
69 20250516 173500 612512885 7450 7450 7450 7450 0
70 20250516 173400 612512885 7450 7450 7450 7450 0
71 20250516 173300 612512885 7450 7450 7450 7450 0
72 20250516 173200 612512885 7450 7450 7450 7450 0
73 20250516 173100 612512885 7450 7450 7450 7450 0
74 20250516 173000 612512885 7450 7450 7450 7450 0
75 20250516 172900 612512885 7450 7450 7450 7450 0
76 20250516 172800 612512885 7450 7450 7450 7450 0
77 20250516 172700 612512885 7450 7450 7450 7450 0
78 20250516 172600 612512885 7450 7450 7450 7450 0
79 20250516 172500 612512885 7450 7450 7450 7450 0
80 20250516 172400 612512885 7450 7450 7450 7450 0
81 20250516 172300 612512885 7450 7450 7450 7450 0
82 20250516 172200 612512885 7450 7450 7450 7450 0
83 20250516 172100 612512885 7450 7450 7450 7450 0
84 20250516 172000 612512885 7450 7450 7450 7450 0
85 20250516 171900 612512885 7450 7450 7450 7450 0
86 20250516 171800 612512885 7450 7450 7450 7450 0
87 20250516 171700 612512885 7450 7450 7450 7450 0
88 20250516 171600 612512885 7450 7450 7450 7450 0
89 20250516 171500 612512885 7450 7450 7450 7450 0
90 20250516 171400 612512885 7450 7450 7450 7450 0
91 20250516 171300 612512885 7450 7450 7450 7450 0
92 20250516 171200 612512885 7450 7450 7450 7450 1506
93 20250516 171100 612512885 7450 7450 7450 7450 0
94 20250516 171000 612512885 7450 7450 7450 7450 0
95 20250516 170900 612512885 7450 7450 7450 7450 0
96 20250516 170800 612512885 7450 7450 7450 7450 0
97 20250516 170700 612512885 7450 7450 7450 7450 0
98 20250516 170600 612512885 7450 7450 7450 7450 0
99 20250516 170500 612512885 7450 7450 7450 7450 0
100 20250516 170400 612512885 7450 7450 7450 7450 0
101 20250516 170300 612512885 7450 7450 7450 7450 0
102 20250516 170200 612512885 7450 7450 7450 7450 0
103 20250516 170100 612512885 7450 7450 7450 7450 0
104 20250516 170000 612512885 7450 7450 7450 7450 0
105 20250516 165900 612512885 7450 7450 7450 7450 0
106 20250516 165800 612512885 7450 7450 7450 7450 0
107 20250516 165700 612512885 7450 7450 7450 7450 0
108 20250516 165600 612512885 7450 7450 7450 7450 0
109 20250516 165500 612512885 7450 7450 7450 7450 0
110 20250516 165400 612512885 7450 7450 7450 7450 0
111 20250516 165300 612512885 7450 7450 7450 7450 0
112 20250516 165200 612512885 7450 7450 7450 7450 0
113 20250516 165100 612512885 7450 7450 7450 7450 0
114 20250516 165000 612512885 7450 7450 7450 7450 0
115 20250516 164900 612512885 7450 7450 7450 7450 0
116 20250516 164800 612512885 7450 7450 7450 7450 0
117 20250516 164700 612512885 7450 7450 7450 7450 0
118 20250516 164600 612512885 7450 7450 7450 7450 0
119 20250516 164500 612512885 7450 7450 7450 7450 0
120 20250516 164400 612512885 7450 7450 7450 7450 0
121 20250516 164300 612512885 7450 7450 7450 7450 0
122 20250516 164200 612512885 7450 7450 7450 7450 1506
123 20250516 164100 612512885 7450 7450 7450 7450 0
124 20250516 164000 612512885 7450 7450 7450 7450 0
125 20250516 163900 612512885 7450 7450 7450 7450 0
126 20250516 163800 612512885 7450 7450 7450 7450 0
127 20250516 163700 612512885 7450 7450 7450 7450 0
128 20250516 163600 612512885 7450 7450 7450 7450 0
129 20250516 163500 612512885 7450 7450 7450 7450 0
130 20250516 163400 612512885 7450 7450 7450 7450 0
131 20250516 163300 612512885 7450 7450 7450 7450 0
132 20250516 163200 612512885 7450 7450 7450 7450 0
133 20250516 163100 612512885 7450 7450 7450 7450 0
134 20250516 163000 612512885 7450 7450 7450 7450 0
135 20250516 162900 612512885 7450 7450 7450 7450 0
136 20250516 162800 612512885 7450 7450 7450 7450 0
137 20250516 162700 612512885 7450 7450 7450 7450 0
138 20250516 162600 612512885 7450 7450 7450 7450 0
139 20250516 162500 612512885 7450 7450 7450 7450 0
140 20250516 162400 612512885 7450 7450 7450 7450 0
141 20250516 162300 612512885 7450 7450 7450 7450 0
142 20250516 162200 612512885 7450 7450 7450 7450 0
143 20250516 162100 612512885 7450 7450 7450 7450 0
144 20250516 162000 612512885 7450 7450 7450 7450 0
145 20250516 161900 612512885 7450 7450 7450 7450 0
146 20250516 161800 612512885 7450 7450 7450 7450 0
147 20250516 161700 612512885 7450 7450 7450 7450 0
148 20250516 161600 612512885 7450 7450 7450 7450 0
149 20250516 161500 612512885 7450 7450 7450 7450 0
150 20250516 161400 612512885 7450 7450 7450 7450 0
151 20250516 161300 612512885 7450 7450 7450 7450 0
152 20250516 161200 612512885 7450 7450 7450 7450 1506
153 20250516 161100 612512885 7450 7450 7450 7450 0
154 20250516 161000 612512885 7450 7450 7450 7450 0
155 20250516 160900 612512885 7450 7450 7450 7450 0
156 20250516 160800 612512885 7450 7450 7450 7450 0
157 20250516 160700 612512885 7450 7450 7450 7450 0
158 20250516 160600 612512885 7450 7450 7450 7450 0
159 20250516 160500 612512885 7450 7450 7450 7450 0
160 20250516 160400 612512885 7450 7450 7450 7450 0
161 20250516 160300 612512885 7450 7450 7450 7450 0
162 20250516 160200 612512885 7450 7450 7450 7450 0
163 20250516 160100 612512885 7450 7450 7450 7450 0
164 20250516 160000 612512885 7450 7450 7450 7450 0
165 20250516 155900 612512885 7450 7450 7450 7450 0
166 20250516 155800 612512885 7450 7450 7450 7450 0
167 20250516 155700 612512885 7450 7450 7450 7450 0
168 20250516 155600 612512885 7450 7450 7450 7450 0
169 20250516 155500 612512885 7450 7450 7450 7450 0
170 20250516 155400 612512885 7450 7450 7450 7450 0
171 20250516 155300 612512885 7450 7450 7450 7450 0
172 20250516 155200 612512885 7450 7450 7450 7450 0
173 20250516 155100 612512885 7450 7450 7450 7450 0
174 20250516 155000 612512885 7450 7450 7450 7450 0
175 20250516 154900 612512885 7450 7450 7450 7450 0
176 20250516 154800 612512885 7450 7450 7450 7450 0
177 20250516 154700 612512885 7450 7450 7450 7450 0
178 20250516 154600 612512885 7450 7450 7450 7450 0
179 20250516 154500 612512885 7450 7450 7450 7450 0
180 20250516 154400 612512885 7450 7450 7450 7450 0
181 20250516 154300 612512885 7450 7450 7450 7450 0
182 20250516 154200 612512885 7450 7450 7450 7450 1506
183 20250516 154100 612512885 7450 7450 7450 7450 0
184 20250516 154000 612512885 7450 7450 7450 7450 0
185 20250516 153900 612512885 7450 7450 7450 7450 0
186 20250516 153800 612512885 7450 7450 7450 7450 0
187 20250516 153700 612512885 7450 7450 7450 7450 0
188 20250516 153600 612512885 7450 7450 7450 7450 0
189 20250516 153500 612512885 7450 7450 7450 7450 0
190 20250516 153400 612512885 7450 7450 7450 7450 0
191 20250516 153300 612512885 7450 7450 7450 7450 0
192 20250516 153200 612512885 7450 7450 7450 7450 0
193 20250516 153100 612512885 7450 7450 7450 7450 0
194 20250516 153000 612512885 7450 7450 7450 7450 1506
195 20250516 152900 601293185 7410 7410 7410 7410 0
196 20250516 152800 601293185 7410 7410 7410 7410 0
197 20250516 152700 601293185 7410 7410 7410 7410 0
198 20250516 152600 601293185 7410 7410 7410 7410 0
199 20250516 152500 601293185 7410 7410 7410 7410 0
200 20250516 152400 601293185 7410 7410 7410 7410 0
201 20250516 152300 601293185 7410 7410 7410 7410 0
202 20250516 152200 601293185 7410 7410 7410 7410 0
203 20250516 152100 601293185 7410 7410 7410 7410 0
204 20250516 152000 601293185 7410 7410 7410 7410 0
205 20250516 151900 601293185 7410 7410 7410 7410 40
206 20250516 151800 600996785 7390 7420 7420 7390 217
207 20250516 151700 599387355 7420 7420 7420 7420 397
208 20250516 151600 596441615 7420 7420 7420 7410 209
209 20250516 151500 594891015 7415 7430 7430 7400 16
210 20250516 151400 594772345 7415 7415 7415 7415 500
211 20250516 151300 591064845 7430 7410 7430 7410 230
212 20250516 151200 589360415 7400 7400 7410 7390 64
213 20250516 151100 588887245 7400 7410 7410 7390 264
214 20250516 151000 586933175 7410 7410 7410 7410 0
215 20250516 150900 586933175 7410 7410 7410 7410 170
216 20250516 150800 585673475 7410 7400 7410 7400 77
217 20250516 150700 585102975 7400 7420 7420 7400 359
218 20250516 150600 582441225 7420 7420 7420 7420 11
219 20250516 150500 582359605 7420 7420 7420 7410 52
220 20250516 150400 581973915 7420 7420 7420 7420 0
221 20250516 150300 581973915 7420 7420 7420 7420 54
222 20250516 150200 581573235 7420 7420 7420 7420 14
223 20250516 150100 581469355 7420 7420 7420 7420 38
224 20250516 150000 581187395 7420 7420 7420 7420 6
225 20250516 145900 581142875 7420 7430 7430 7420 15
226 20250516 145800 581031525 7430 7420 7430 7420 307
227 20250516 145700 578752585 7420 7420 7420 7420 1
228 20250516 145600 578745165 7420 7400 7420 7400 470
229 20250516 145500 575257965 7400 7410 7410 7400 73
230 20250516 145400 574717045 7410 7410 7410 7410 0
231 20250516 145300 574717045 7410 7410 7410 7410 11
232 20250516 145200 574635535 7420 7410 7420 7410 23
233 20250516 145100 574464885 7410 7410 7410 7410 11
234 20250516 145000 574383375 7400 7390 7400 7390 465
235 20250516 144900 570942395 7390 7390 7390 7390 96
236 20250516 144800 570232955 7390 7400 7400 7390 1636
237 20250516 144700 558138125 7410 7410 7410 7410 25
238 20250516 144600 557952875 7400 7400 7400 7400 9
239 20250516 144500 557886275 7390 7390 7390 7390 11
240 20250516 144400 557804985 7390 7390 7390 7370 1767
241 20250516 144300 544761465 7400 7400 7400 7400 0
242 20250516 144200 544761465 7400 7400 7400 7400 144
243 20250516 144100 543695865 7400 7400 7400 7400 0
244 20250516 144000 543695865 7400 7400 7400 7400 1
245 20250516 143900 543688465 7400 7410 7410 7400 96
246 20250516 143800 542977555 7410 7400 7410 7400 254
247 20250516 143700 541096525 7400 7390 7400 7390 39
248 20250516 143600 540808115 7390 7370 7390 7360 217
249 20250516 143500 539204915 7390 7380 7390 7360 1621
250 20250516 143400 527245855 7390 7400 7400 7390 300
251 20250516 143300 525028175 7410 7400 7410 7400 1922
252 20250516 143200 510805265 7410 7420 7420 7410 57
253 20250516 143100 510382795 7420 7420 7420 7420 18
254 20250516 143000 510249235 7420 7420 7420 7420 222
255 20250516 142900 508601995 7420 7420 7420 7420 1
256 20250516 142800 508594575 7420 7420 7420 7420 0
257 20250516 142700 508594575 7420 7410 7420 7410 1157
258 20250516 142600 500010265 7410 7410 7410 7410 50
259 20250516 142500 499639765 7410 7410 7410 7410 41
260 20250516 142400 499335955 7410 7410 7410 7410 120
261 20250516 142300 498446755 7410 7410 7410 7410 120
262 20250516 142200 497557555 7410 7410 7410 7410 5
263 20250516 142100 497520505 7410 7410 7410 7410 716
264 20250516 142000 492214945 7410 7420 7420 7410 170
265 20250516 141900 490955145 7410 7410 7410 7410 0
266 20250516 141800 490955145 7410 7410 7410 7410 130
267 20250516 141700 489991845 7410 7400 7410 7400 581
268 20250516 141600 485691445 7400 7400 7400 7400 0
269 20250516 141500 485691445 7400 7390 7400 7390 172
270 20250516 141400 484419895 7400 7400 7400 7400 0
271 20250516 141300 484419895 7400 7400 7400 7400 0
272 20250516 141200 484419895 7400 7400 7400 7400 25
273 20250516 141100 484234895 7390 7400 7400 7390 255
274 20250516 141000 482350435 7410 7390 7410 7390 550
275 20250516 140900 478281685 7400 7400 7400 7400 100
276 20250516 140800 477541685 7390 7390 7390 7380 1100
277 20250516 140700 469421955 7390 7410 7410 7390 3523
278 20250516 140600 443342825 7420 7430 7440 7410 2365
279 20250516 140500 425795805 7430 7440 7440 7430 2
280 20250516 140400 425780935 7440 7430 7440 7430 100
281 20250516 140300 425037185 7430 7430 7430 7430 2
282 20250516 140200 425022325 7440 7440 7440 7440 90
283 20250516 140100 424352725 7440 7440 7440 7440 24
284 20250516 140000 424174165 7430 7430 7430 7430 142
285 20250516 135900 423119105 7440 7440 7440 7440 2
286 20250516 135800 423104225 7440 7440 7440 7440 300
287 20250516 135700 420872225 7440 7440 7440 7440 80
288 20250516 135600 420277025 7440 7440 7440 7440 0
289 20250516 135500 420277025 7440 7430 7440 7430 97
290 20250516 135400 419555615 7430 7430 7430 7430 393
291 20250516 135300 416635625 7430 7430 7430 7430 0
292 20250516 135200 416635625 7430 7430 7430 7420 156
293 20250516 135100 415477485 7430 7440 7440 7430 1699
294 20250516 135000 402852795 7440 7440 7440 7440 51
295 20250516 134900 402473355 7440 7450 7450 7440 298
296 20250516 134800 400255735 7450 7450 7450 7450 0
297 20250516 134700 400255735 7450 7450 7450 7450 0
298 20250516 134600 400255735 7450 7450 7450 7450 0
299 20250516 134500 400255735 7450 7450 7450 7450 65
300 20250516 134400 399771485 7450 7450 7450 7450 34
301 20250516 134300 399518185 7450 7450 7450 7450 75
302 20250516 134200 398959435 7450 7450 7450 7450 5
303 20250516 134100 398922185 7440 7440 7440 7440 0
304 20250516 134000 398922185 7440 7450 7450 7440 189
305 20250516 133900 397514185 7440 7440 7440 7440 51
306 20250516 133800 397134745 7450 7450 7450 7450 0
307 20250516 133700 397134745 7450 7450 7450 7450 0
308 20250516 133600 397134745 7450 7450 7450 7450 0
309 20250516 133500 397134745 7450 7440 7450 7440 660
310 20250516 133400 392219485 7450 7450 7450 7450 0
311 20250516 133300 392219485 7450 7450 7450 7450 0
312 20250516 133200 392219485 7450 7450 7450 7450 0
313 20250516 133100 392219485 7450 7450 7450 7450 9
314 20250516 133000 392152435 7450 7450 7450 7450 91
315 20250516 132900 391474485 7450 7450 7450 7450 84
316 20250516 132800 390848685 7470 7470 7470 7470 0
317 20250516 132700 390848685 7470 7470 7470 7470 0
318 20250516 132600 390848685 7470 7470 7470 7470 1
319 20250516 132500 390841215 7460 7460 7460 7460 18
320 20250516 132400 390706935 7460 7450 7460 7450 269
321 20250516 132300 388702765 7460 7460 7460 7460 73
322 20250516 132200 388158185 7460 7450 7460 7450 189
323 20250516 132100 386750085 7450 7470 7470 7450 26
324 20250516 132000 386556255 7470 7470 7470 7470 27
325 20250516 131900 386354565 7480 7480 7480 7480 10
326 20250516 131800 386279765 7490 7490 7490 7490 2
327 20250516 131700 386264785 7490 7480 7490 7480 8
328 20250516 131600 386204875 7480 7480 7480 7480 85
329 20250516 131500 385569075 7470 7460 7470 7460 16
330 20250516 131400 385449585 7450 7470 7470 7450 123
331 20250516 131300 384531975 7460 7460 7460 7460 0
332 20250516 131200 384531975 7460 7470 7480 7460 70
333 20250516 131100 384009415 7480 7480 7480 7480 3
334 20250516 131000 383986975 7480 7470 7480 7470 143
335 20250516 130900 382918665 7470 7480 7480 7470 212
336 20250516 130800 381334645 7490 7490 7490 7490 0
337 20250516 130700 381334645 7490 7490 7490 7490 69
338 20250516 130600 380817835 7480 7480 7480 7480 24
339 20250516 130500 380638315 7480 7480 7480 7480 72
340 20250516 130400 380099755 7480 7480 7480 7480 55
341 20250516 130300 379688355 7480 7480 7480 7480 18
342 20250516 130200 379553715 7480 7480 7480 7480 6
343 20250516 130100 379508835 7480 7480 7480 7480 1
344 20250516 130000 379501355 7480 7480 7480 7470 49
345 20250516 125900 379135125 7470 7480 7480 7470 906
346 20250516 125800 372361895 7490 7490 7490 7490 0
347 20250516 125700 372361895 7490 7490 7490 7490 1
348 20250516 125600 372354405 7490 7470 7490 7470 285
349 20250516 125500 370220205 7480 7490 7490 7480 13
350 20250516 125400 370122955 7480 7490 7490 7480 11
351 20250516 125300 370040665 7490 7480 7490 7480 17
352 20250516 125200 369913405 7480 7490 7500 7480 10
353 20250516 125100 369838555 7490 7500 7500 7490 23
354 20250516 125000 369666105 7500 7500 7500 7500 1
355 20250516 124900 369658605 7500 7500 7500 7500 0
356 20250516 124800 369658605 7500 7500 7500 7500 72
357 20250516 124700 369118605 7500 7500 7500 7500 193
358 20250516 124600 367671105 7500 7490 7500 7490 20
359 20250516 124500 367521185 7490 7490 7490 7490 0
360 20250516 124400 367521185 7490 7490 7490 7490 8
361 20250516 124300 367461265 7490 7490 7490 7490 452
362 20250516 124200 364075785 7480 7470 7480 7470 293
363 20250516 124100 361884155 7470 7480 7490 7470 154
364 20250516 124000 360732455 7480 7500 7500 7480 32
365 20250516 123900 360492995 7490 7490 7490 7490 6
366 20250516 123800 360448055 7490 7490 7490 7490 10
367 20250516 123700 360373155 7480 7470 7480 7470 12
368 20250516 123600 360283495 7470 7480 7480 7470 167
369 20250516 123500 359034815 7480 7480 7480 7470 84
370 20250516 123400 358406745 7510 7510 7510 7510 0
371 20250516 123300 358406745 7510 7510 7510 7510 0
372 20250516 123200 358406745 7510 7510 7510 7510 2
373 20250516 123100 358391725 7520 7490 7520 7490 2684
374 20250516 123000 338240405 7500 7450 7500 7450 873
375 20250516 122900 331722005 7450 7450 7450 7440 202
376 20250516 122800 330217975 7450 7450 7460 7450 48
377 20250516 122700 329860275 7450 7450 7450 7450 34
378 20250516 122600 329606975 7450 7440 7450 7440 14
379 20250516 122500 329502785 7440 7440 7440 7440 0
380 20250516 122400 329502785 7440 7440 7440 7440 0
381 20250516 122300 329502785 7440 7440 7440 7440 118
382 20250516 122200 328624865 7430 7440 7440 7430 11
383 20250516 122100 328543035 7440 7440 7440 7440 18
384 20250516 122000 328409115 7440 7440 7440 7440 1700
385 20250516 121900 315761115 7440 7440 7440 7440 30
386 20250516 121800 315537915 7440 7440 7440 7440 50
387 20250516 121700 315165915 7450 7450 7450 7450 11
388 20250516 121600 315083965 7450 7450 7450 7450 108
389 20250516 121500 314279365 7430 7440 7440 7430 1766
390 20250516 121400 301146285 7460 7460 7460 7460 10
391 20250516 121300 301071685 7460 7460 7460 7460 8
392 20250516 121200 301012005 7460 7460 7460 7460 0
393 20250516 121100 301012005 7460 7460 7460 7460 61
394 20250516 121000 300556945 7460 7450 7460 7450 21
395 20250516 120900 300400485 7440 7450 7450 7440 130
396 20250516 120800 299432085 7440 7470 7470 7440 817
397 20250516 120700 293345975 7470 7470 7470 7470 0
398 20250516 120600 293345975 7470 7470 7470 7470 2
399 20250516 120500 293331035 7460 7450 7460 7450 1015
400 20250516 120400 285759285 7460 7460 7460 7450 399
401 20250516 120300 282785735 7470 7470 7470 7470 0
402 20250516 120200 282785735 7470 7470 7470 7470 1
403 20250516 120100 282778265 7470 7470 7470 7470 0
404 20250516 120000 282778265 7470 7470 7470 7470 0
405 20250516 115900 282778265 7470 7470 7470 7470 0
406 20250516 115800 282778265 7470 7480 7480 7470 12
407 20250516 115700 282688545 7460 7460 7460 7460 0
408 20250516 115600 282688545 7460 7460 7460 7460 0
409 20250516 115500 282688545 7460 7470 7470 7460 784
410 20250516 115400 276838195 7490 7490 7490 7490 950
411 20250516 115300 269722695 7490 7490 7490 7490 1
412 20250516 115200 269715205 7490 7490 7490 7490 0
413 20250516 115100 269715205 7490 7490 7490 7490 0
414 20250516 115000 269715205 7490 7480 7490 7480 6
415 20250516 114900 269670315 7480 7480 7480 7480 80
416 20250516 114800 269071915 7470 7470 7470 7470 0
417 20250516 114700 269071915 7470 7470 7470 7470 0
418 20250516 114600 269071915 7470 7470 7470 7470 0
419 20250516 114500 269071915 7470 7470 7470 7470 0
420 20250516 114400 269071915 7470 7470 7470 7470 9
421 20250516 114300 269004685 7470 7470 7470 7470 0
422 20250516 114200 269004685 7470 7470 7470 7470 0
423 20250516 114100 269004685 7470 7470 7470 7470 10
424 20250516 114000 268929985 7470 7470 7470 7470 100
425 20250516 113900 268182985 7470 7470 7470 7460 115
426 20250516 113800 267323985 7460 7475 7475 7460 7
427 20250516 113700 267271700 7470 7480 7480 7470 101
428 20250516 113600 266517210 7470 7470 7470 7470 28
429 20250516 113500 266308050 7470 7470 7470 7470 112
430 20250516 113400 265471410 7480 7520 7520 7460 829
431 20250516 113300 259280010 7490 7490 7520 7490 74
432 20250516 113200 258725720 7520 7520 7520 7520 0
433 20250516 113100 258725720 7520 7520 7520 7520 1
434 20250516 113000 258718200 7520 7500 7520 7490 530
435 20250516 112900 254743470 7500 7500 7500 7500 0
436 20250516 112800 254743470 7500 7500 7500 7500 0
437 20250516 112700 254743470 7500 7500 7500 7500 0
438 20250516 112600 254743470 7500 7500 7500 7500 300
439 20250516 112500 252493470 7500 7470 7500 7470 7
440 20250516 112400 252441150 7470 7490 7490 7470 686
441 20250516 112300 247311050 7480 7490 7490 7480 125
442 20250516 112200 246375130 7480 7480 7480 7480 0
443 20250516 112100 246375130 7480 7480 7480 7480 0
444 20250516 112000 246375130 7480 7480 7480 7480 0
445 20250516 111900 246375130 7480 7480 7480 7480 5
446 20250516 111800 246337730 7490 7490 7490 7490 0
447 20250516 111700 246337730 7490 7490 7490 7490 0
448 20250516 111600 246337730 7490 7490 7490 7490 5
449 20250516 111500 246300280 7490 7490 7490 7490 0
450 20250516 111400 246300280 7490 7490 7490 7490 0
451 20250516 111300 246300280 7490 7490 7490 7490 3
452 20250516 111200 246277810 7480 7480 7480 7480 15
453 20250516 111100 246165610 7480 7480 7480 7480 0
454 20250516 111000 246165610 7480 7480 7480 7480 0
455 20250516 110900 246165610 7480 7480 7480 7480 0
456 20250516 110800 246165610 7480 7480 7480 7480 0
457 20250516 110700 246165610 7480 7510 7510 7480 4
458 20250516 110600 246135630 7490 7510 7540 7490 29
459 20250516 110500 245917310 7520 7510 7520 7510 22
460 20250516 110400 245752040 7520 7500 7520 7500 222
461 20250516 110300 244085280 7500 7500 7500 7500 18
462 20250516 110200 243950280 7500 7500 7500 7500 3
463 20250516 110100 243927780 7490 7490 7490 7490 123
464 20250516 110000 243006510 7490 7490 7490 7490 21
465 20250516 105900 242849220 7480 7480 7480 7480 1
466 20250516 105800 242841740 7490 7490 7490 7490 1
467 20250516 105700 242834250 7490 7490 7490 7490 0
468 20250516 105600 242834250 7490 7490 7490 7490 0
469 20250516 105500 242834250 7490 7490 7490 7490 1
470 20250516 105400 242826760 7500 7490 7500 7490 914
471 20250516 105300 235972690 7480 7480 7480 7480 22
472 20250516 105200 235808130 7480 7480 7480 7480 6
473 20250516 105100 235763250 7470 7470 7470 7470 15
474 20250516 105000 235651200 7480 7480 7480 7480 4
475 20250516 104900 235621280 7470 7480 7480 7470 222
476 20250516 104800 233962440 7480 7490 7490 7480 238
477 20250516 104700 232182180 7500 7490 7500 7490 100
478 20250516 104600 231433170 7480 7480 7480 7480 0
479 20250516 104500 231433170 7480 7490 7490 7480 212
480 20250516 104400 229845310 7490 7490 7490 7490 0
481 20250516 104300 229845310 7490 7490 7490 7490 265
482 20250516 104200 227860460 7490 7490 7490 7490 134
483 20250516 104100 226856800 7490 7480 7490 7480 42
484 20250516 104000 226542600 7480 7480 7480 7480 2
485 20250516 103900 226527640 7480 7470 7480 7470 57
486 20250516 103800 226101300 7470 7460 7470 7460 289
487 20250516 103700 223944490 7480 7480 7480 7480 0
488 20250516 103600 223944490 7480 7470 7480 7470 24
489 20250516 103500 223765200 7470 7470 7470 7470 6
490 20250516 103400 223720380 7470 7470 7470 7470 2
491 20250516 103300 223705440 7470 7460 7470 7460 180
492 20250516 103200 222361790 7450 7440 7450 7440 8
493 20250516 103100 222302260 7440 7440 7440 7440 343
494 20250516 103000 219750340 7450 7440 7450 7440 2
495 20250516 102900 219735450 7440 7450 7450 7440 132
496 20250516 102800 218752070 7450 7450 7450 7450 0
497 20250516 102700 218752070 7450 7440 7450 7440 274
498 20250516 102600 216711470 7440 7440 7440 7440 0
499 20250516 102500 216711470 7440 7440 7440 7430 39
500 20250516 102400 216421430 7440 7440 7440 7440 51
501 20250516 102300 216041990 7430 7430 7430 7430 1
502 20250516 102200 216034560 7430 7430 7430 7430 0
503 20250516 102100 216034560 7430 7430 7430 7430 8
504 20250516 102000 215975120 7430 7420 7430 7420 332
505 20250516 101900 213509400 7420 7430 7430 7420 254
506 20250516 101800 211622280 7430 7420 7430 7420 165
507 20250516 101700 210397460 7420 7410 7420 7410 33
508 20250516 101600 210152920 7410 7430 7430 7410 2455
509 20250516 101500 191938860 7430 7440 7440 7420 386
510 20250516 101400 189071760 7440 7450 7450 7440 367
511 20250516 101300 186341250 7440 7440 7450 7440 4
512 20250516 101200 186311470 7440 7440 7440 7440 7
513 20250516 101100 186259390 7450 7450 7450 7450 13
514 20250516 101000 186162540 7450 7450 7450 7450 35
515 20250516 100900 185901790 7440 7460 7460 7440 555
516 20250516 100800 181769450 7470 7460 7470 7460 184
517 20250516 100700 180396800 7460 7470 7470 7460 495
518 20250516 100600 176703880 7470 7470 7470 7470 272
519 20250516 100500 174672040 7470 7470 7480 7470 8
520 20250516 100400 174612270 7480 7480 7480 7480 3
521 20250516 100300 174589830 7470 7480 7480 7460 260
522 20250516 100200 172646940 7470 7470 7470 7470 3
523 20250516 100100 172624530 7460 7460 7460 7460 144
524 20250516 100000 171550290 7450 7490 7490 7450 1408
525 20250516 095900 161035310 7480 7470 7490 7470 287
526 20250516 095800 158890090 7500 7490 7500 7480 1457
527 20250516 095700 147980130 7500 7510 7510 7500 14
528 20250516 095600 147875120 7500 7510 7510 7500 38
529 20250516 095500 147590110 7520 7510 7520 7510 14
530 20250516 095400 147484840 7520 7520 7520 7500 1164
531 20250516 095300 138749810 7520 7520 7520 7520 399
532 20250516 095200 135749330 7530 7540 7540 7520 410
533 20250516 095100 132659870 7540 7550 7550 7540 104
534 20250516 095000 131875690 7550 7550 7560 7550 6
535 20250516 094900 131830380 7550 7550 7550 7540 198
536 20250516 094800 130336880 7540 7560 7560 7540 31
537 20250516 094700 130102540 7550 7560 7560 7540 57
538 20250516 094600 129671720 7550 7550 7550 7550 1
539 20250516 094500 129664170 7540 7540 7540 7540 8
540 20250516 094400 129603850 7540 7560 7560 7540 24
541 20250516 094300 129422790 7560 7530 7560 7530 494
542 20250516 094200 125697280 7520 7530 7530 7520 12
543 20250516 094100 125606930 7520 7520 7520 7520 134
544 20250516 094000 124599250 7520 7520 7520 7520 102
545 20250516 093900 123832210 7510 7520 7520 7510 147
546 20250516 093800 122726780 7520 7520 7530 7520 132
547 20250516 093700 121734130 7520 7530 7530 7520 1032
548 20250516 093600 113963680 7530 7540 7540 7530 356
549 20250516 093500 111281020 7540 7540 7550 7540 231
550 20250516 093400 109539240 7540 7530 7550 7530 1051
551 20250516 093300 101614340 7530 7540 7540 7530 310
552 20250516 093200 99277940 7560 7550 7560 7540 871
553 20250516 093100 92707400 7550 7550 7550 7550 68
554 20250516 093000 92194000 7560 7550 7560 7550 123
555 20250516 092900 91265340 7590 7570 7590 7570 55
556 20250516 092800 90848190 7570 7570 7570 7560 1659
557 20250516 092700 78296040 7570 7570 7570 7570 1
558 20250516 092600 78288470 7570 7570 7570 7570 8
559 20250516 092500 78227910 7590 7580 7590 7580 207
560 20250516 092400 76658820 7580 7610 7610 7570 451
561 20250516 092300 73234360 7610 7600 7610 7600 193
562 20250516 092200 71765660 7590 7600 7600 7590 1015
563 20250516 092100 64051810 7580 7590 7600 7580 432
564 20250516 092000 60774000 7600 7580 7600 7580 422
565 20250516 091900 57574590 7560 7570 7570 7560 10
566 20250516 091800 57498920 7560 7580 7580 7560 97
567 20250516 091700 56764780 7570 7570 7570 7570 22
568 20250516 091600 56598240 7550 7550 7550 7550 3
569 20250516 091500 56575590 7550 7570 7570 7550 122
570 20250516 091400 55654370 7570 7580 7610 7530 1503
571 20250516 091300 44279810 7580 7640 7640 7580 65
572 20250516 091200 43785120 7640 7640 7640 7600 667
573 20250516 091100 38707620 7640 7650 7650 7640 17
574 20250516 091000 38577720 7720 7720 7720 7720 1
575 20250516 090900 38570000 7720 7720 7720 7720 50
576 20250516 090800 38184000 7720 7730 7730 7650 5
577 20250516 090700 38145600 7620 7600 7620 7590 1274
578 20250516 090600 28459990 7600 7670 7670 7590 1782
579 20250516 090500 14908300 7680 7650 7700 7630 565
580 20250516 090400 10591690 7650 7650 7650 7650 355
581 20250516 090300 7875940 7650 7650 7650 7650 9
582 20250516 090200 7807090 7650 7640 7650 7640 41
583 20250516 090100 7493840 7640 7720 7720 7640 512
584 20250516 090000 3572860 7700 7680 7700 7680 465