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

585
020000/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,184300,344008210,15440,15440,15440,15440,839
20250516,184200,344008210,15440,15440,15440,15440,0
20250516,184100,344008210,15440,15440,15440,15440,0
20250516,184000,344008210,15440,15440,15440,15440,0
20250516,183900,344008210,15440,15440,15440,15440,0
20250516,183800,344008210,15440,15440,15440,15440,0
20250516,183700,344008210,15440,15440,15440,15440,0
20250516,183600,344008210,15440,15440,15440,15440,0
20250516,183500,344008210,15440,15440,15440,15440,0
20250516,183400,344008210,15440,15440,15440,15440,0
20250516,183300,344008210,15440,15440,15440,15440,0
20250516,183200,344008210,15440,15440,15440,15440,0
20250516,183100,344008210,15440,15440,15440,15440,0
20250516,183000,344008210,15440,15440,15440,15440,0
20250516,182900,344008210,15440,15440,15440,15440,0
20250516,182800,344008210,15440,15440,15440,15440,0
20250516,182700,344008210,15440,15440,15440,15440,0
20250516,182600,344008210,15440,15440,15440,15440,0
20250516,182500,344008210,15440,15440,15440,15440,0
20250516,182400,344008210,15440,15440,15440,15440,0
20250516,182300,344008210,15440,15440,15440,15440,0
20250516,182200,344008210,15440,15440,15440,15440,0
20250516,182100,344008210,15440,15440,15440,15440,0
20250516,182000,344008210,15440,15440,15440,15440,0
20250516,181900,344008210,15440,15440,15440,15440,0
20250516,181800,344008210,15440,15440,15440,15440,0
20250516,181700,344008210,15440,15440,15440,15440,0
20250516,181600,344008210,15440,15440,15440,15440,0
20250516,181500,344008210,15440,15440,15440,15440,0
20250516,181400,344008210,15440,15440,15440,15440,0
20250516,181300,344008210,15440,15440,15440,15440,839
20250516,181200,344008210,15440,15440,15440,15440,0
20250516,181100,344008210,15440,15440,15440,15440,0
20250516,181000,344008210,15440,15440,15440,15440,0
20250516,180900,344008210,15440,15440,15440,15440,0
20250516,180800,344008210,15440,15440,15440,15440,0
20250516,180700,344008210,15440,15440,15440,15440,0
20250516,180600,344008210,15440,15440,15440,15440,0
20250516,180500,344008210,15440,15440,15440,15440,0
20250516,180400,344008210,15440,15440,15440,15440,0
20250516,180300,344008210,15440,15440,15440,15440,0
20250516,180200,344008210,15440,15440,15440,15440,0
20250516,180100,344008210,15440,15440,15440,15440,0
20250516,180000,344008210,15440,15440,15440,15440,0
20250516,175900,344008210,15440,15440,15440,15440,0
20250516,175800,344008210,15440,15440,15440,15440,0
20250516,175700,344008210,15440,15440,15440,15440,0
20250516,175600,344008210,15440,15440,15440,15440,0
20250516,175500,344008210,15440,15440,15440,15440,0
20250516,175400,344008210,15440,15440,15440,15440,0
20250516,175300,344008210,15440,15440,15440,15440,0
20250516,175200,344008210,15440,15440,15440,15440,0
20250516,175100,344008210,15440,15440,15440,15440,0
20250516,175000,344008210,15440,15440,15440,15440,0
20250516,174900,344008210,15440,15440,15440,15440,0
20250516,174800,344008210,15440,15440,15440,15440,0
20250516,174700,344008210,15440,15440,15440,15440,0
20250516,174600,344008210,15440,15440,15440,15440,0
20250516,174500,344008210,15440,15440,15440,15440,0
20250516,174400,344008210,15440,15440,15440,15440,0
20250516,174300,344008210,15440,15440,15440,15440,839
20250516,174200,344008210,15440,15440,15440,15440,0
20250516,174100,344008210,15440,15440,15440,15440,0
20250516,174000,344008210,15440,15440,15440,15440,0
20250516,173900,344008210,15440,15440,15440,15440,0
20250516,173800,344008210,15440,15440,15440,15440,0
20250516,173700,344008210,15440,15440,15440,15440,0
20250516,173600,344008210,15440,15440,15440,15440,0
20250516,173500,344008210,15440,15440,15440,15440,0
20250516,173400,344008210,15440,15440,15440,15440,0
20250516,173300,344008210,15440,15440,15440,15440,0
20250516,173200,344008210,15440,15440,15440,15440,0
20250516,173100,344008210,15440,15440,15440,15440,0
20250516,173000,344008210,15440,15440,15440,15440,0
20250516,172900,344008210,15440,15440,15440,15440,0
20250516,172800,344008210,15440,15440,15440,15440,0
20250516,172700,344008210,15440,15440,15440,15440,0
20250516,172600,344008210,15440,15440,15440,15440,0
20250516,172500,344008210,15440,15440,15440,15440,0
20250516,172400,344008210,15440,15440,15440,15440,0
20250516,172300,344008210,15440,15440,15440,15440,0
20250516,172200,344008210,15440,15440,15440,15440,0
20250516,172100,344008210,15440,15440,15440,15440,0
20250516,172000,344008210,15440,15440,15440,15440,0
20250516,171900,344008210,15440,15440,15440,15440,0
20250516,171800,344008210,15440,15440,15440,15440,0
20250516,171700,344008210,15440,15440,15440,15440,0
20250516,171600,344008210,15440,15440,15440,15440,0
20250516,171500,344008210,15440,15440,15440,15440,0
20250516,171400,344008210,15440,15440,15440,15440,0
20250516,171300,344008210,15440,15440,15440,15440,839
20250516,171200,344008210,15440,15440,15440,15440,0
20250516,171100,344008210,15440,15440,15440,15440,0
20250516,171000,344008210,15440,15440,15440,15440,0
20250516,170900,344008210,15440,15440,15440,15440,0
20250516,170800,344008210,15440,15440,15440,15440,0
20250516,170700,344008210,15440,15440,15440,15440,0
20250516,170600,344008210,15440,15440,15440,15440,0
20250516,170500,344008210,15440,15440,15440,15440,0
20250516,170400,344008210,15440,15440,15440,15440,0
20250516,170300,344008210,15440,15440,15440,15440,0
20250516,170200,344008210,15440,15440,15440,15440,0
20250516,170100,344008210,15440,15440,15440,15440,0
20250516,170000,344008210,15440,15440,15440,15440,0
20250516,165900,344008210,15440,15440,15440,15440,0
20250516,165800,344008210,15440,15440,15440,15440,0
20250516,165700,344008210,15440,15440,15440,15440,0
20250516,165600,344008210,15440,15440,15440,15440,0
20250516,165500,344008210,15440,15440,15440,15440,0
20250516,165400,344008210,15440,15440,15440,15440,0
20250516,165300,344008210,15440,15440,15440,15440,0
20250516,165200,344008210,15440,15440,15440,15440,0
20250516,165100,344008210,15440,15440,15440,15440,0
20250516,165000,344008210,15440,15440,15440,15440,0
20250516,164900,344008210,15440,15440,15440,15440,0
20250516,164800,344008210,15440,15440,15440,15440,0
20250516,164700,344008210,15440,15440,15440,15440,0
20250516,164600,344008210,15440,15440,15440,15440,0
20250516,164500,344008210,15440,15440,15440,15440,0
20250516,164400,344008210,15440,15440,15440,15440,0
20250516,164300,344008210,15440,15440,15440,15440,839
20250516,164200,344008210,15440,15440,15440,15440,0
20250516,164100,344008210,15440,15440,15440,15440,0
20250516,164000,344008210,15440,15440,15440,15440,0
20250516,163900,344008210,15440,15440,15440,15440,0
20250516,163800,344008210,15440,15440,15440,15440,0
20250516,163700,344008210,15440,15440,15440,15440,0
20250516,163600,344008210,15440,15440,15440,15440,0
20250516,163500,344008210,15440,15440,15440,15440,0
20250516,163400,344008210,15440,15440,15440,15440,0
20250516,163300,344008210,15440,15440,15440,15440,0
20250516,163200,344008210,15440,15440,15440,15440,0
20250516,163100,344008210,15440,15440,15440,15440,0
20250516,163000,344008210,15440,15440,15440,15440,0
20250516,162900,344008210,15440,15440,15440,15440,0
20250516,162800,344008210,15440,15440,15440,15440,0
20250516,162700,344008210,15440,15440,15440,15440,0
20250516,162600,344008210,15440,15440,15440,15440,0
20250516,162500,344008210,15440,15440,15440,15440,0
20250516,162400,344008210,15440,15440,15440,15440,0
20250516,162300,344008210,15440,15440,15440,15440,0
20250516,162200,344008210,15440,15440,15440,15440,0
20250516,162100,344008210,15440,15440,15440,15440,0
20250516,162000,344008210,15440,15440,15440,15440,0
20250516,161900,344008210,15440,15440,15440,15440,0
20250516,161800,344008210,15440,15440,15440,15440,0
20250516,161700,344008210,15440,15440,15440,15440,0
20250516,161600,344008210,15440,15440,15440,15440,0
20250516,161500,344008210,15440,15440,15440,15440,0
20250516,161400,344008210,15440,15440,15440,15440,0
20250516,161300,344008210,15440,15440,15440,15440,839
20250516,161200,344008210,15440,15440,15440,15440,0
20250516,161100,344008210,15440,15440,15440,15440,0
20250516,161000,344008210,15440,15440,15440,15440,0
20250516,160900,344008210,15440,15440,15440,15440,0
20250516,160800,344008210,15440,15440,15440,15440,0
20250516,160700,344008210,15440,15440,15440,15440,0
20250516,160600,344008210,15440,15440,15440,15440,0
20250516,160500,344008210,15440,15440,15440,15440,0
20250516,160400,344008210,15440,15440,15440,15440,0
20250516,160300,344008210,15440,15440,15440,15440,0
20250516,160200,344008210,15440,15440,15440,15440,0
20250516,160100,344008210,15440,15440,15440,15440,0
20250516,160000,344008210,15440,15440,15440,15440,0
20250516,155900,344008210,15440,15440,15440,15440,0
20250516,155800,344008210,15440,15440,15440,15440,0
20250516,155700,344008210,15440,15440,15440,15440,0
20250516,155600,344008210,15440,15440,15440,15440,0
20250516,155500,344008210,15440,15440,15440,15440,0
20250516,155400,344008210,15440,15440,15440,15440,0
20250516,155300,344008210,15440,15440,15440,15440,0
20250516,155200,344008210,15440,15440,15440,15440,0
20250516,155100,344008210,15440,15440,15440,15440,0
20250516,155000,344008210,15440,15440,15440,15440,0
20250516,154900,344008210,15440,15440,15440,15440,0
20250516,154800,344008210,15440,15440,15440,15440,0
20250516,154700,344008210,15440,15440,15440,15440,0
20250516,154600,344008210,15440,15440,15440,15440,0
20250516,154500,344008210,15440,15440,15440,15440,0
20250516,154400,344008210,15440,15440,15440,15440,0
20250516,154300,344008210,15440,15440,15440,15440,839
20250516,154200,344008210,15440,15440,15440,15440,0
20250516,154100,344008210,15440,15440,15440,15440,0
20250516,154000,344008210,15440,15440,15440,15440,0
20250516,153900,344008210,15440,15440,15440,15440,0
20250516,153800,344008210,15440,15440,15440,15440,0
20250516,153700,344008210,15440,15440,15440,15440,0
20250516,153600,344008210,15440,15440,15440,15440,0
20250516,153500,344008210,15440,15440,15440,15440,0
20250516,153400,344008210,15440,15440,15440,15440,0
20250516,153300,344008210,15440,15440,15440,15440,0
20250516,153200,344008210,15440,15440,15440,15440,0
20250516,153100,344008210,15440,15440,15440,15440,0
20250516,153000,344008210,15440,15440,15440,15440,839
20250516,152900,331054050,15390,15390,15390,15390,0
20250516,152800,331054050,15390,15390,15390,15390,0
20250516,152700,331054050,15390,15390,15390,15390,0
20250516,152600,331054050,15390,15390,15390,15390,0
20250516,152500,331054050,15390,15390,15390,15390,0
20250516,152400,331054050,15390,15390,15390,15390,0
20250516,152300,331054050,15390,15390,15390,15390,0
20250516,152200,331054050,15390,15390,15390,15390,0
20250516,152100,331054050,15390,15390,15390,15390,0
20250516,152000,331054050,15390,15390,15390,15390,0
20250516,151900,331054050,15390,15380,15390,15380,206
20250516,151800,327884370,15380,15370,15380,15370,3
20250516,151700,327838250,15390,15360,15390,15350,193
20250516,151600,324872510,15360,15360,15370,15360,14
20250516,151500,324657360,15360,15360,15360,15360,4
20250516,151400,324595920,15360,15360,15360,15360,2
20250516,151300,324565200,15380,15370,15380,15360,20
20250516,151200,324257630,15370,15360,15370,15360,3
20250516,151100,324211540,15370,15360,15370,15360,2
20250516,151000,324180810,15360,15360,15370,15360,23
20250516,150900,323827330,15380,15380,15380,15380,7
20250516,150800,323719670,15360,15360,15360,15360,1
20250516,150700,323704310,15360,15360,15360,15360,1
20250516,150600,323688950,15360,15360,15360,15360,1
20250516,150500,323673590,15380,15380,15380,15380,278
20250516,150400,319397950,15375,15370,15375,15370,17
20250516,150300,319136585,15380,15380,15380,15380,0
20250516,150200,319136585,15380,15380,15380,15370,17
20250516,150100,318875135,15370,15370,15370,15370,90
20250516,150000,317491835,15360,15360,15360,15360,0
20250516,145900,317491835,15360,15360,15360,15360,1
20250516,145800,317476475,15370,15360,15370,15360,12
20250516,145700,317292055,15360,15360,15360,15360,49
20250516,145600,316539415,15350,15350,15350,15350,1
20250516,145500,316524065,15360,15350,15360,15350,12
20250516,145400,316339755,15350,15350,15350,15350,0
20250516,145300,316339755,15350,15350,15350,15350,0
20250516,145200,316339755,15350,15350,15350,15350,14
20250516,145100,316124855,15350,15350,15350,15350,0
20250516,145000,316124855,15350,15350,15350,15350,1
20250516,144900,316109505,15350,15350,15350,15350,283
20250516,144800,311765455,15350,15350,15350,15350,1
20250516,144700,311750105,15350,15350,15350,15350,0
20250516,144600,311750105,15350,15350,15350,15350,1
20250516,144500,311734755,15360,15370,15370,15360,3
20250516,144400,311688655,15360,15360,15360,15360,1
20250516,144300,311673295,15360,15360,15360,15360,51
20250516,144200,310889935,15350,15350,15350,15350,0
20250516,144100,310889935,15350,15350,15350,15350,2
20250516,144000,310859235,15350,15350,15350,15350,1
20250516,143900,310843885,15350,15350,15350,15350,3
20250516,143800,310797835,15360,15350,15360,15350,131
20250516,143700,308786975,15350,15350,15350,15350,0
20250516,143600,308786975,15350,15350,15350,15350,1
20250516,143500,308771625,15370,15370,15370,15370,7
20250516,143400,308664035,15360,15360,15360,15360,1
20250516,143300,308648675,15360,15360,15360,15360,24
20250516,143200,308280035,15360,15360,15360,15360,0
20250516,143100,308280035,15360,15370,15370,15360,6
20250516,143000,308187825,15370,15370,15370,15370,11
20250516,142900,308018755,15360,15360,15370,15360,30
20250516,142800,307557775,15350,15350,15350,15350,1
20250516,142700,307542425,15350,15350,15350,15350,1
20250516,142600,307527075,15360,15360,15360,15360,0
20250516,142500,307527075,15360,15340,15360,15340,417
20250516,142400,301125475,15350,15350,15350,15350,38
20250516,142300,300542175,15350,15350,15350,15350,11
20250516,142200,300373325,15340,15350,15350,15340,10
20250516,142100,300219845,15350,15340,15350,15340,3
20250516,142000,300173805,15340,15340,15340,15340,0
20250516,141900,300173805,15340,15340,15340,15340,0
20250516,141800,300173805,15340,15340,15340,15340,1
20250516,141700,300158465,15340,15340,15340,15340,0
20250516,141600,300158465,15340,15340,15340,15340,2
20250516,141500,300127785,15350,15350,15350,15340,13
20250516,141400,299928245,15340,15340,15350,15340,209
20250516,141300,296722175,15330,15340,15340,15330,9
20250516,141200,296584135,15340,15340,15340,15340,10
20250516,141100,296430735,15340,15340,15340,15330,56
20250516,141000,295571705,15330,15330,15330,15330,1
20250516,140900,295556375,15340,15340,15340,15340,38
20250516,140800,294973455,15330,15340,15340,15330,11
20250516,140700,294804725,15340,15340,15340,15340,0
20250516,140600,294804725,15340,15330,15340,15330,272
20250516,140500,290633265,15330,15330,15330,15330,1
20250516,140400,290617935,15330,15330,15330,15330,1
20250516,140300,290602605,15330,15330,15330,15330,0
20250516,140200,290602605,15330,15330,15330,15330,401
20250516,140100,284455275,15340,15340,15340,15340,9
20250516,140000,284317215,15330,15330,15340,15330,42
20250516,135900,283673245,15330,15340,15340,15330,3
20250516,135800,283627245,15340,15330,15340,15330,12
20250516,135700,283443175,15340,15330,15340,15330,36
20250516,135600,282891215,15340,15330,15340,15330,13
20250516,135500,282691815,15340,15330,15340,15330,11
20250516,135400,282523085,15330,15340,15340,15330,50
20250516,135300,281756365,15340,15350,15350,15330,247
20250516,135200,277967315,15350,15340,15350,15340,16
20250516,135100,277721725,15340,15340,15350,15340,46
20250516,135000,277016005,15350,15340,15350,15330,31
20250516,134900,276540455,15330,15340,15340,15330,19
20250516,134800,276249015,15340,15340,15350,15340,10
20250516,134700,276095535,15340,15340,15340,15330,173
20250516,134600,273441725,15330,15340,15340,15330,50
20250516,134500,272674825,15330,15340,15340,15330,45
20250516,134400,271984825,15340,15330,15340,15330,10
20250516,134300,271831435,15340,15340,15340,15330,12
20250516,134200,271647365,15330,15340,15340,15330,66
20250516,134100,270635215,15340,15340,15340,15330,12
20250516,134000,270451155,15340,15330,15340,15330,11
20250516,133900,270282425,15340,15340,15340,15330,39
20250516,133800,269684465,15340,15340,15340,15340,10
20250516,133700,269531065,15340,15330,15340,15330,381
20250516,133600,263686805,15340,15330,15340,15330,29
20250516,133500,263241955,15340,15330,15340,15330,31
20250516,133400,262766435,15340,15340,15340,15330,84
20250516,133300,261478165,15340,15340,15340,15340,7
20250516,133200,261370785,15340,15330,15340,15330,11
20250516,133100,261202055,15340,15330,15340,15330,31
20250516,133000,260726805,15340,15340,15340,15340,7
20250516,132900,260619425,15340,15340,15340,15340,11
20250516,132800,260450685,15340,15330,15350,15330,310
20250516,132700,255695275,15330,15350,15350,15330,1093
20250516,132600,238929575,15350,15340,15350,15340,214
20250516,132500,235646725,15340,15350,15350,15340,50
20250516,132400,234879515,15340,15340,15340,15340,1
20250516,132300,234864175,15350,15340,15350,15340,310
20250516,132200,230108675,15340,15350,15350,15340,42
20250516,132100,229464265,15350,15350,15350,15350,17
20250516,132000,229203315,15350,15340,15350,15340,11
20250516,131900,229034475,15340,15350,15350,15340,38
20250516,131800,228451465,15350,15350,15350,15350,8
20250516,131700,228328665,15350,15340,15350,15340,41
20250516,131600,227699605,15350,15340,15350,15340,202
20250516,131500,224598915,15340,15350,15350,15340,13
20250516,131400,224399415,15350,15340,15350,15340,63
20250516,131300,223432905,15350,15350,15350,15340,100
20250516,131200,221898765,15340,15340,15350,15340,281
20250516,131100,217588155,15350,15350,15350,15340,39
20250516,131000,216989785,15350,15350,15350,15350,2
20250516,130900,216959085,15350,15350,15350,15350,7
20250516,130800,216851635,15350,15340,15350,15340,51
20250516,130700,216069085,15350,15340,15350,15340,61
20250516,130600,215133245,15340,15345,15345,15340,31
20250516,130500,214657665,15345,15345,15345,15340,63
20250516,130400,213691200,15345,15350,15350,15340,12
20250516,130300,213507025,15350,15345,15350,15345,44
20250516,130200,212831810,15345,15340,15345,15340,37
20250516,130100,212264185,15350,15350,15350,15350,8
20250516,130000,212141385,15340,15340,15340,15340,1
20250516,125900,212126045,15340,15350,15350,15340,32
20250516,125800,211635145,15350,15350,15350,15350,2
20250516,125700,211604445,15340,15340,15340,15340,0
20250516,125600,211604445,15340,15340,15350,15340,32
20250516,125500,211113545,15350,15350,15350,15350,2
20250516,125400,211082845,15340,15350,15350,15340,101
20250516,125300,209532775,15350,15350,15350,15350,2
20250516,125200,209502075,15350,15340,15350,15340,3
20250516,125100,209456035,15340,15340,15340,15340,127
20250516,125000,207507855,15350,15350,15350,15350,2
20250516,124900,207477155,15350,15350,15350,15350,13
20250516,124800,207277605,15350,15340,15350,15340,70
20250516,124700,206203405,15350,15350,15350,15350,2
20250516,124600,206172705,15340,15350,15350,15340,7
20250516,124500,206065285,15350,15345,15350,15340,34
20250516,124400,205543670,15350,15345,15350,15345,16
20250516,124300,205298075,15350,15350,15350,15350,2
20250516,124200,205267375,15345,15345,15345,15345,29
20250516,124100,204822370,15350,15350,15350,15350,2
20250516,124000,204791670,15345,15350,15350,15345,3
20250516,123900,204745625,15345,15350,15350,15345,40
20250516,123800,204131770,15350,15350,15350,15350,2
20250516,123700,204101070,15350,15350,15350,15350,8
20250516,123600,203978270,15345,15345,15345,15345,29
20250516,123500,203533265,15345,15350,15350,15345,3
20250516,123400,203487220,15340,15340,15350,15340,32
20250516,123300,202996320,15340,15340,15340,15340,0
20250516,123200,202996320,15340,15340,15350,15340,8
20250516,123100,202873580,15340,15350,15350,15340,31
20250516,123000,202398020,15350,15350,15350,15350,11
20250516,122900,202229170,15340,15350,15350,15340,3
20250516,122800,202183130,15350,15350,15350,15340,32
20250516,122700,201692220,15350,15350,15350,15350,0
20250516,122600,201692220,15350,15350,15350,15350,2
20250516,122500,201661520,15340,15350,15350,15340,31
20250516,122400,201185960,15340,15340,15340,15340,1
20250516,122300,201170620,15350,15350,15350,15350,2
20250516,122200,201139920,15340,15350,15350,15340,51
20250516,122100,200357560,15350,15350,15350,15350,10
20250516,122000,200204060,15350,15340,15350,15340,3
20250516,121900,200158020,15340,15350,15350,15340,30
20250516,121800,199697800,15350,15350,15350,15350,6
20250516,121700,199605700,15350,15350,15350,15350,3
20250516,121600,199559650,15340,15340,15350,15340,31
20250516,121500,199084100,15350,15350,15350,15350,2
20250516,121400,199053400,15350,15350,15350,15350,302
20250516,121300,194417700,15340,15340,15340,15340,29
20250516,121200,193972840,15350,15340,15350,15340,60
20250516,121100,193052420,15350,15340,15350,15340,30
20250516,121000,192592200,15350,15350,15350,15350,1
20250516,120900,192576850,15350,15350,15350,15350,4
20250516,120800,192515450,15350,15340,15350,15340,224
20250516,120700,189079240,15350,15340,15350,15340,194
20250516,120600,186103270,15340,15340,15340,15340,3
20250516,120500,186057250,15340,15340,15340,15330,70
20250516,120400,184983740,15330,15330,15330,15330,1
20250516,120300,184968410,15340,15340,15340,15340,2
20250516,120200,184937730,15340,15350,15350,15340,391
20250516,120100,178939770,15350,15350,15350,15350,1
20250516,120000,178924420,15350,15350,15350,15340,22
20250516,115900,178586770,15340,15350,15350,15340,31
20250516,115800,178111210,15350,15350,15350,15350,0
20250516,115700,178111210,15350,15350,15350,15350,2
20250516,115600,178080510,15340,15340,15350,15340,32
20250516,115500,177589610,15340,15340,15340,15340,49
20250516,115400,176837950,15350,15340,15350,15340,25
20250516,115300,176454400,15340,15350,15350,15340,30
20250516,115200,175994180,15340,15340,15340,15340,50
20250516,115100,175227180,15350,15350,15350,15340,52
20250516,115000,174429270,15350,15350,15350,15350,2
20250516,114900,174398570,15350,15350,15350,15350,0
20250516,114800,174398570,15350,15340,15350,15340,35
20250516,114700,173861620,15350,15350,15350,15350,13
20250516,114600,173662070,15350,15350,15350,15350,0
20250516,114500,173662070,15350,15340,15350,15340,31
20250516,114400,173186510,15340,15340,15350,15340,4
20250516,114300,173125130,15350,15350,15350,15350,0
20250516,114200,173125130,15350,15340,15350,15340,31
20250516,114100,172649570,15350,15350,15350,15350,88
20250516,114000,171298770,15350,15340,15350,15340,13
20250516,113900,171099230,15350,15340,15350,15340,31
20250516,113800,170623670,15350,15350,15350,15350,9
20250516,113700,170485520,15350,15350,15350,15350,0
20250516,113600,170485520,15350,15340,15350,15340,31
20250516,113500,170009960,15350,15350,15350,15350,2
20250516,113400,169979260,15340,15340,15340,15340,133
20250516,113300,167939040,15330,15340,15340,15330,43
20250516,113200,167279710,15340,15330,15340,15330,8
20250516,113100,167157000,15340,15330,15340,15330,109
20250516,113000,165485230,15340,15340,15340,15340,6
20250516,112900,165393190,15340,15340,15340,15340,2
20250516,112800,165362510,15330,15330,15330,15320,29
20250516,112700,164917950,15340,15340,15340,15340,2
20250516,112600,164887270,15330,15330,15330,15330,0
20250516,112500,164887270,15330,15340,15340,15330,500
20250516,112400,157220720,15350,15350,15350,15340,16
20250516,112300,156975130,15350,15350,15350,15340,14
20250516,112200,156760290,15340,15340,15340,15340,29
20250516,112100,156315430,15350,15350,15350,15350,3
20250516,112000,156269380,15340,15350,15350,15340,3
20250516,111900,156223340,15340,15340,15340,15340,28
20250516,111800,155793820,15350,15340,15350,15340,15
20250516,111700,155563700,15350,15350,15350,15350,2
20250516,111600,155533000,15340,15340,15340,15340,30
20250516,111500,155072800,15350,15350,15350,15350,2
20250516,111400,155042100,15350,15350,15350,15350,4
20250516,111300,154980700,15350,15360,15360,15350,442
20250516,111200,148195500,15360,15350,15360,15350,3
20250516,111100,148149430,15360,15360,15360,15360,13
20250516,111000,147949750,15350,15350,15350,15350,28
20250516,110900,147519950,15360,15360,15360,15360,2
20250516,110800,147489230,15350,15350,15360,15350,32
20250516,110700,146998010,15360,15360,15360,15360,0
20250516,110600,146998010,15360,15360,15360,15360,2
20250516,110500,146967290,15360,15370,15370,15360,19
20250516,110400,146675430,15360,15360,15360,15360,1
20250516,110300,146660070,15370,15370,15370,15370,2
20250516,110200,146629330,15370,15370,15370,15360,68
20250516,110100,145584450,15370,15370,15370,15370,1
20250516,110000,145569080,15370,15370,15370,15360,4
20250516,105900,145507610,15360,15370,15370,15360,31
20250516,105800,145031430,15360,15360,15360,15360,0
20250516,105700,145031430,15360,15350,15360,15350,142
20250516,105600,142851220,15340,15350,15350,15340,32
20250516,105500,142360320,15350,15350,15350,15350,0
20250516,105400,142360320,15350,15350,15350,15350,13
20250516,105300,142160770,15340,15350,15350,15340,30
20250516,105200,141700550,15340,15340,15340,15340,1
20250516,105100,141685210,15350,15350,15350,15350,8
20250516,105000,141562410,15340,15350,15350,15340,32
20250516,104900,141071500,15350,15350,15350,15350,11
20250516,104800,140902650,15350,15340,15350,15340,32
20250516,104700,140411750,15350,15350,15350,15350,19
20250516,104600,140120100,15350,15350,15350,15350,0
20250516,104500,140120100,15350,15340,15350,15340,31
20250516,104400,139644530,15340,15350,15350,15340,3
20250516,104300,139598490,15340,15340,15340,15340,41
20250516,104200,138969550,15340,15340,15340,15330,134
20250516,104100,136914390,15340,15340,15340,15340,2
20250516,104000,136883710,15330,15330,15330,15330,6
20250516,103900,136791730,15340,15330,15340,15330,32
20250516,103800,136301140,15340,15340,15340,15340,12
20250516,103700,136117060,15340,15340,15340,15340,4
20250516,103600,136055700,15340,15330,15340,15330,48
20250516,103500,135319720,15340,15330,15340,15330,49
20250516,103400,134568160,15330,15330,15330,15330,4
20250516,103300,134506840,15320,15330,15330,15320,138
20250516,103200,132391590,15330,15320,15330,15320,302
20250516,103100,127761940,15330,15330,15330,15330,156
20250516,103000,125370460,15320,15330,15330,15320,31
20250516,102900,124895520,15330,15330,15330,15330,12
20250516,102800,124711560,15330,15320,15330,15320,4
20250516,102700,124650260,15320,15330,15330,15320,42
20250516,102600,124006800,15330,15330,15330,15330,0
20250516,102500,124006800,15330,15320,15330,15320,36
20250516,102400,123455210,15330,15320,15330,15320,17
20250516,102300,123194710,15330,15330,15330,15330,66
20250516,102200,122182930,15330,15320,15330,15320,42
20250516,102100,121539360,15320,15330,15330,15320,147
20250516,102000,119287060,15330,15330,15330,15330,7
20250516,101900,119179750,15330,15330,15330,15330,32
20250516,101800,118689190,15330,15330,15330,15330,0
20250516,101700,118689190,15330,15330,15330,15330,5
20250516,101600,118612540,15330,15330,15330,15330,25
20250516,101500,118229290,15330,15320,15330,15320,106
20250516,101400,116604320,15330,15330,15330,15330,1
20250516,101300,116588990,15330,15330,15330,15320,39
20250516,101200,115991410,15330,15320,15330,15320,26
20250516,101100,115592840,15330,15340,15340,15330,66
20250516,101000,114581010,15340,15330,15340,15330,153
20250516,100900,112235500,15330,15340,15340,15330,632
20250516,100800,102546900,15335,15335,15335,15335,71
20250516,100700,101458115,15335,15340,15340,15335,32
20250516,100600,100967380,15340,15340,15340,15340,14
20250516,100500,100752620,15340,15330,15340,15330,78
20250516,100400,99556870,15330,15340,15350,15330,257
20250516,100300,95614940,15340,15340,15340,15340,26
20250516,100200,95216100,15330,15330,15330,15330,28
20250516,100100,94786860,15340,15360,15360,15340,1402
20250516,100000,73271870,15360,15350,15360,15350,240
20250516,095900,69587810,15360,15360,15360,15350,58
20250516,095800,68697220,15360,15360,15360,15360,2
20250516,095700,68666500,15360,15360,15360,15360,2
20250516,095600,68635780,15360,15360,15360,15360,31
20250516,095500,68159620,15370,15370,15370,15370,2
20250516,095400,68128880,15370,15360,15370,15360,73
20250516,095300,67007580,15360,15360,15360,15360,38
20250516,095200,66423900,15360,15350,15360,15350,125
20250516,095100,64503910,15360,15370,15370,15360,76
20250516,095000,63336530,15360,15360,15360,15360,34
20250516,094900,62814290,15370,15370,15370,15370,2
20250516,094800,62783550,15360,15370,15370,15360,4
20250516,094700,62722090,15360,15360,15360,15360,46
20250516,094600,62015530,15370,15370,15370,15370,2
20250516,094500,61984790,15360,15360,15360,15360,4
20250516,094400,61923350,15360,15370,15370,15360,31
20250516,094300,61447180,15360,15370,15370,15360,3
20250516,094200,61401080,15360,15360,15370,15360,36
20250516,094100,60848100,15370,15370,15370,15370,1
20250516,094000,60832730,15360,15360,15360,15350,3
20250516,093900,60786660,15360,15370,15370,15360,60
20250516,093800,59865040,15370,15370,15370,15370,0
20250516,093700,59865040,15370,15370,15370,15370,3
20250516,093600,59818930,15360,15360,15370,15360,166
20250516,093500,57269140,15360,15360,15360,15360,63
20250516,093400,56301460,15370,15360,15370,15360,10
20250516,093300,56147810,15360,15370,15370,15360,51
20250516,093200,55364240,15370,15360,15370,15360,32
20250516,093100,54872410,15350,15350,15350,15350,0
20250516,093000,54872410,15350,15360,15360,15350,89
20250516,092900,53505870,15360,15360,15360,15360,14
20250516,092800,53290830,15360,15370,15370,15360,397
20250516,092700,47191570,15370,15380,15380,15370,31
20250516,092600,46715070,15380,15380,15385,15380,336
20250516,092500,41547360,15380,15380,15380,15380,13
20250516,092400,41347420,15375,15380,15380,15375,84
20250516,092300,40055650,15380,15380,15380,15380,0
20250516,092200,40055650,15380,15375,15380,15375,39
20250516,092100,39456005,15380,15370,15380,15370,189
20250516,092000,36550945,15370,15370,15370,15365,27
20250516,091900,36135980,15360,15360,15370,15360,313
20250516,091800,31327780,15370,15370,15370,15360,4
20250516,091700,31266310,15360,15370,15370,15360,23
20250516,091600,30912830,15360,15370,15370,15360,169
20250516,091500,28316070,15370,15390,15390,15370,12
20250516,091400,28131590,15380,15380,15380,15380,0
20250516,091300,28131590,15380,15380,15380,15380,3
20250516,091200,28085450,15370,15380,15380,15360,121
20250516,091100,26225840,15380,15360,15380,15360,69
20250516,091000,25165640,15370,15385,15385,15360,556
20250516,090900,16620270,15385,15390,15390,15385,18
20250516,090800,16343315,15385,15385,15385,15385,62
20250516,090700,15389445,15385,15390,15390,15385,32
20250516,090600,14897110,15385,15390,15390,15385,104
20250516,090500,13297050,15390,15415,15415,15390,347
20250516,090400,7952540,15420,15420,15420,15420,2
20250516,090300,7921700,15390,15430,15430,15390,4
20250516,090200,7860020,15430,15430,15430,15430,2
20250516,090100,7829160,15440,15430,15440,15410,138
20250516,090000,5701020,15450,15450,15450,15440,369
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 184300 344008210 15440 15440 15440 15440 839
3 20250516 184200 344008210 15440 15440 15440 15440 0
4 20250516 184100 344008210 15440 15440 15440 15440 0
5 20250516 184000 344008210 15440 15440 15440 15440 0
6 20250516 183900 344008210 15440 15440 15440 15440 0
7 20250516 183800 344008210 15440 15440 15440 15440 0
8 20250516 183700 344008210 15440 15440 15440 15440 0
9 20250516 183600 344008210 15440 15440 15440 15440 0
10 20250516 183500 344008210 15440 15440 15440 15440 0
11 20250516 183400 344008210 15440 15440 15440 15440 0
12 20250516 183300 344008210 15440 15440 15440 15440 0
13 20250516 183200 344008210 15440 15440 15440 15440 0
14 20250516 183100 344008210 15440 15440 15440 15440 0
15 20250516 183000 344008210 15440 15440 15440 15440 0
16 20250516 182900 344008210 15440 15440 15440 15440 0
17 20250516 182800 344008210 15440 15440 15440 15440 0
18 20250516 182700 344008210 15440 15440 15440 15440 0
19 20250516 182600 344008210 15440 15440 15440 15440 0
20 20250516 182500 344008210 15440 15440 15440 15440 0
21 20250516 182400 344008210 15440 15440 15440 15440 0
22 20250516 182300 344008210 15440 15440 15440 15440 0
23 20250516 182200 344008210 15440 15440 15440 15440 0
24 20250516 182100 344008210 15440 15440 15440 15440 0
25 20250516 182000 344008210 15440 15440 15440 15440 0
26 20250516 181900 344008210 15440 15440 15440 15440 0
27 20250516 181800 344008210 15440 15440 15440 15440 0
28 20250516 181700 344008210 15440 15440 15440 15440 0
29 20250516 181600 344008210 15440 15440 15440 15440 0
30 20250516 181500 344008210 15440 15440 15440 15440 0
31 20250516 181400 344008210 15440 15440 15440 15440 0
32 20250516 181300 344008210 15440 15440 15440 15440 839
33 20250516 181200 344008210 15440 15440 15440 15440 0
34 20250516 181100 344008210 15440 15440 15440 15440 0
35 20250516 181000 344008210 15440 15440 15440 15440 0
36 20250516 180900 344008210 15440 15440 15440 15440 0
37 20250516 180800 344008210 15440 15440 15440 15440 0
38 20250516 180700 344008210 15440 15440 15440 15440 0
39 20250516 180600 344008210 15440 15440 15440 15440 0
40 20250516 180500 344008210 15440 15440 15440 15440 0
41 20250516 180400 344008210 15440 15440 15440 15440 0
42 20250516 180300 344008210 15440 15440 15440 15440 0
43 20250516 180200 344008210 15440 15440 15440 15440 0
44 20250516 180100 344008210 15440 15440 15440 15440 0
45 20250516 180000 344008210 15440 15440 15440 15440 0
46 20250516 175900 344008210 15440 15440 15440 15440 0
47 20250516 175800 344008210 15440 15440 15440 15440 0
48 20250516 175700 344008210 15440 15440 15440 15440 0
49 20250516 175600 344008210 15440 15440 15440 15440 0
50 20250516 175500 344008210 15440 15440 15440 15440 0
51 20250516 175400 344008210 15440 15440 15440 15440 0
52 20250516 175300 344008210 15440 15440 15440 15440 0
53 20250516 175200 344008210 15440 15440 15440 15440 0
54 20250516 175100 344008210 15440 15440 15440 15440 0
55 20250516 175000 344008210 15440 15440 15440 15440 0
56 20250516 174900 344008210 15440 15440 15440 15440 0
57 20250516 174800 344008210 15440 15440 15440 15440 0
58 20250516 174700 344008210 15440 15440 15440 15440 0
59 20250516 174600 344008210 15440 15440 15440 15440 0
60 20250516 174500 344008210 15440 15440 15440 15440 0
61 20250516 174400 344008210 15440 15440 15440 15440 0
62 20250516 174300 344008210 15440 15440 15440 15440 839
63 20250516 174200 344008210 15440 15440 15440 15440 0
64 20250516 174100 344008210 15440 15440 15440 15440 0
65 20250516 174000 344008210 15440 15440 15440 15440 0
66 20250516 173900 344008210 15440 15440 15440 15440 0
67 20250516 173800 344008210 15440 15440 15440 15440 0
68 20250516 173700 344008210 15440 15440 15440 15440 0
69 20250516 173600 344008210 15440 15440 15440 15440 0
70 20250516 173500 344008210 15440 15440 15440 15440 0
71 20250516 173400 344008210 15440 15440 15440 15440 0
72 20250516 173300 344008210 15440 15440 15440 15440 0
73 20250516 173200 344008210 15440 15440 15440 15440 0
74 20250516 173100 344008210 15440 15440 15440 15440 0
75 20250516 173000 344008210 15440 15440 15440 15440 0
76 20250516 172900 344008210 15440 15440 15440 15440 0
77 20250516 172800 344008210 15440 15440 15440 15440 0
78 20250516 172700 344008210 15440 15440 15440 15440 0
79 20250516 172600 344008210 15440 15440 15440 15440 0
80 20250516 172500 344008210 15440 15440 15440 15440 0
81 20250516 172400 344008210 15440 15440 15440 15440 0
82 20250516 172300 344008210 15440 15440 15440 15440 0
83 20250516 172200 344008210 15440 15440 15440 15440 0
84 20250516 172100 344008210 15440 15440 15440 15440 0
85 20250516 172000 344008210 15440 15440 15440 15440 0
86 20250516 171900 344008210 15440 15440 15440 15440 0
87 20250516 171800 344008210 15440 15440 15440 15440 0
88 20250516 171700 344008210 15440 15440 15440 15440 0
89 20250516 171600 344008210 15440 15440 15440 15440 0
90 20250516 171500 344008210 15440 15440 15440 15440 0
91 20250516 171400 344008210 15440 15440 15440 15440 0
92 20250516 171300 344008210 15440 15440 15440 15440 839
93 20250516 171200 344008210 15440 15440 15440 15440 0
94 20250516 171100 344008210 15440 15440 15440 15440 0
95 20250516 171000 344008210 15440 15440 15440 15440 0
96 20250516 170900 344008210 15440 15440 15440 15440 0
97 20250516 170800 344008210 15440 15440 15440 15440 0
98 20250516 170700 344008210 15440 15440 15440 15440 0
99 20250516 170600 344008210 15440 15440 15440 15440 0
100 20250516 170500 344008210 15440 15440 15440 15440 0
101 20250516 170400 344008210 15440 15440 15440 15440 0
102 20250516 170300 344008210 15440 15440 15440 15440 0
103 20250516 170200 344008210 15440 15440 15440 15440 0
104 20250516 170100 344008210 15440 15440 15440 15440 0
105 20250516 170000 344008210 15440 15440 15440 15440 0
106 20250516 165900 344008210 15440 15440 15440 15440 0
107 20250516 165800 344008210 15440 15440 15440 15440 0
108 20250516 165700 344008210 15440 15440 15440 15440 0
109 20250516 165600 344008210 15440 15440 15440 15440 0
110 20250516 165500 344008210 15440 15440 15440 15440 0
111 20250516 165400 344008210 15440 15440 15440 15440 0
112 20250516 165300 344008210 15440 15440 15440 15440 0
113 20250516 165200 344008210 15440 15440 15440 15440 0
114 20250516 165100 344008210 15440 15440 15440 15440 0
115 20250516 165000 344008210 15440 15440 15440 15440 0
116 20250516 164900 344008210 15440 15440 15440 15440 0
117 20250516 164800 344008210 15440 15440 15440 15440 0
118 20250516 164700 344008210 15440 15440 15440 15440 0
119 20250516 164600 344008210 15440 15440 15440 15440 0
120 20250516 164500 344008210 15440 15440 15440 15440 0
121 20250516 164400 344008210 15440 15440 15440 15440 0
122 20250516 164300 344008210 15440 15440 15440 15440 839
123 20250516 164200 344008210 15440 15440 15440 15440 0
124 20250516 164100 344008210 15440 15440 15440 15440 0
125 20250516 164000 344008210 15440 15440 15440 15440 0
126 20250516 163900 344008210 15440 15440 15440 15440 0
127 20250516 163800 344008210 15440 15440 15440 15440 0
128 20250516 163700 344008210 15440 15440 15440 15440 0
129 20250516 163600 344008210 15440 15440 15440 15440 0
130 20250516 163500 344008210 15440 15440 15440 15440 0
131 20250516 163400 344008210 15440 15440 15440 15440 0
132 20250516 163300 344008210 15440 15440 15440 15440 0
133 20250516 163200 344008210 15440 15440 15440 15440 0
134 20250516 163100 344008210 15440 15440 15440 15440 0
135 20250516 163000 344008210 15440 15440 15440 15440 0
136 20250516 162900 344008210 15440 15440 15440 15440 0
137 20250516 162800 344008210 15440 15440 15440 15440 0
138 20250516 162700 344008210 15440 15440 15440 15440 0
139 20250516 162600 344008210 15440 15440 15440 15440 0
140 20250516 162500 344008210 15440 15440 15440 15440 0
141 20250516 162400 344008210 15440 15440 15440 15440 0
142 20250516 162300 344008210 15440 15440 15440 15440 0
143 20250516 162200 344008210 15440 15440 15440 15440 0
144 20250516 162100 344008210 15440 15440 15440 15440 0
145 20250516 162000 344008210 15440 15440 15440 15440 0
146 20250516 161900 344008210 15440 15440 15440 15440 0
147 20250516 161800 344008210 15440 15440 15440 15440 0
148 20250516 161700 344008210 15440 15440 15440 15440 0
149 20250516 161600 344008210 15440 15440 15440 15440 0
150 20250516 161500 344008210 15440 15440 15440 15440 0
151 20250516 161400 344008210 15440 15440 15440 15440 0
152 20250516 161300 344008210 15440 15440 15440 15440 839
153 20250516 161200 344008210 15440 15440 15440 15440 0
154 20250516 161100 344008210 15440 15440 15440 15440 0
155 20250516 161000 344008210 15440 15440 15440 15440 0
156 20250516 160900 344008210 15440 15440 15440 15440 0
157 20250516 160800 344008210 15440 15440 15440 15440 0
158 20250516 160700 344008210 15440 15440 15440 15440 0
159 20250516 160600 344008210 15440 15440 15440 15440 0
160 20250516 160500 344008210 15440 15440 15440 15440 0
161 20250516 160400 344008210 15440 15440 15440 15440 0
162 20250516 160300 344008210 15440 15440 15440 15440 0
163 20250516 160200 344008210 15440 15440 15440 15440 0
164 20250516 160100 344008210 15440 15440 15440 15440 0
165 20250516 160000 344008210 15440 15440 15440 15440 0
166 20250516 155900 344008210 15440 15440 15440 15440 0
167 20250516 155800 344008210 15440 15440 15440 15440 0
168 20250516 155700 344008210 15440 15440 15440 15440 0
169 20250516 155600 344008210 15440 15440 15440 15440 0
170 20250516 155500 344008210 15440 15440 15440 15440 0
171 20250516 155400 344008210 15440 15440 15440 15440 0
172 20250516 155300 344008210 15440 15440 15440 15440 0
173 20250516 155200 344008210 15440 15440 15440 15440 0
174 20250516 155100 344008210 15440 15440 15440 15440 0
175 20250516 155000 344008210 15440 15440 15440 15440 0
176 20250516 154900 344008210 15440 15440 15440 15440 0
177 20250516 154800 344008210 15440 15440 15440 15440 0
178 20250516 154700 344008210 15440 15440 15440 15440 0
179 20250516 154600 344008210 15440 15440 15440 15440 0
180 20250516 154500 344008210 15440 15440 15440 15440 0
181 20250516 154400 344008210 15440 15440 15440 15440 0
182 20250516 154300 344008210 15440 15440 15440 15440 839
183 20250516 154200 344008210 15440 15440 15440 15440 0
184 20250516 154100 344008210 15440 15440 15440 15440 0
185 20250516 154000 344008210 15440 15440 15440 15440 0
186 20250516 153900 344008210 15440 15440 15440 15440 0
187 20250516 153800 344008210 15440 15440 15440 15440 0
188 20250516 153700 344008210 15440 15440 15440 15440 0
189 20250516 153600 344008210 15440 15440 15440 15440 0
190 20250516 153500 344008210 15440 15440 15440 15440 0
191 20250516 153400 344008210 15440 15440 15440 15440 0
192 20250516 153300 344008210 15440 15440 15440 15440 0
193 20250516 153200 344008210 15440 15440 15440 15440 0
194 20250516 153100 344008210 15440 15440 15440 15440 0
195 20250516 153000 344008210 15440 15440 15440 15440 839
196 20250516 152900 331054050 15390 15390 15390 15390 0
197 20250516 152800 331054050 15390 15390 15390 15390 0
198 20250516 152700 331054050 15390 15390 15390 15390 0
199 20250516 152600 331054050 15390 15390 15390 15390 0
200 20250516 152500 331054050 15390 15390 15390 15390 0
201 20250516 152400 331054050 15390 15390 15390 15390 0
202 20250516 152300 331054050 15390 15390 15390 15390 0
203 20250516 152200 331054050 15390 15390 15390 15390 0
204 20250516 152100 331054050 15390 15390 15390 15390 0
205 20250516 152000 331054050 15390 15390 15390 15390 0
206 20250516 151900 331054050 15390 15380 15390 15380 206
207 20250516 151800 327884370 15380 15370 15380 15370 3
208 20250516 151700 327838250 15390 15360 15390 15350 193
209 20250516 151600 324872510 15360 15360 15370 15360 14
210 20250516 151500 324657360 15360 15360 15360 15360 4
211 20250516 151400 324595920 15360 15360 15360 15360 2
212 20250516 151300 324565200 15380 15370 15380 15360 20
213 20250516 151200 324257630 15370 15360 15370 15360 3
214 20250516 151100 324211540 15370 15360 15370 15360 2
215 20250516 151000 324180810 15360 15360 15370 15360 23
216 20250516 150900 323827330 15380 15380 15380 15380 7
217 20250516 150800 323719670 15360 15360 15360 15360 1
218 20250516 150700 323704310 15360 15360 15360 15360 1
219 20250516 150600 323688950 15360 15360 15360 15360 1
220 20250516 150500 323673590 15380 15380 15380 15380 278
221 20250516 150400 319397950 15375 15370 15375 15370 17
222 20250516 150300 319136585 15380 15380 15380 15380 0
223 20250516 150200 319136585 15380 15380 15380 15370 17
224 20250516 150100 318875135 15370 15370 15370 15370 90
225 20250516 150000 317491835 15360 15360 15360 15360 0
226 20250516 145900 317491835 15360 15360 15360 15360 1
227 20250516 145800 317476475 15370 15360 15370 15360 12
228 20250516 145700 317292055 15360 15360 15360 15360 49
229 20250516 145600 316539415 15350 15350 15350 15350 1
230 20250516 145500 316524065 15360 15350 15360 15350 12
231 20250516 145400 316339755 15350 15350 15350 15350 0
232 20250516 145300 316339755 15350 15350 15350 15350 0
233 20250516 145200 316339755 15350 15350 15350 15350 14
234 20250516 145100 316124855 15350 15350 15350 15350 0
235 20250516 145000 316124855 15350 15350 15350 15350 1
236 20250516 144900 316109505 15350 15350 15350 15350 283
237 20250516 144800 311765455 15350 15350 15350 15350 1
238 20250516 144700 311750105 15350 15350 15350 15350 0
239 20250516 144600 311750105 15350 15350 15350 15350 1
240 20250516 144500 311734755 15360 15370 15370 15360 3
241 20250516 144400 311688655 15360 15360 15360 15360 1
242 20250516 144300 311673295 15360 15360 15360 15360 51
243 20250516 144200 310889935 15350 15350 15350 15350 0
244 20250516 144100 310889935 15350 15350 15350 15350 2
245 20250516 144000 310859235 15350 15350 15350 15350 1
246 20250516 143900 310843885 15350 15350 15350 15350 3
247 20250516 143800 310797835 15360 15350 15360 15350 131
248 20250516 143700 308786975 15350 15350 15350 15350 0
249 20250516 143600 308786975 15350 15350 15350 15350 1
250 20250516 143500 308771625 15370 15370 15370 15370 7
251 20250516 143400 308664035 15360 15360 15360 15360 1
252 20250516 143300 308648675 15360 15360 15360 15360 24
253 20250516 143200 308280035 15360 15360 15360 15360 0
254 20250516 143100 308280035 15360 15370 15370 15360 6
255 20250516 143000 308187825 15370 15370 15370 15370 11
256 20250516 142900 308018755 15360 15360 15370 15360 30
257 20250516 142800 307557775 15350 15350 15350 15350 1
258 20250516 142700 307542425 15350 15350 15350 15350 1
259 20250516 142600 307527075 15360 15360 15360 15360 0
260 20250516 142500 307527075 15360 15340 15360 15340 417
261 20250516 142400 301125475 15350 15350 15350 15350 38
262 20250516 142300 300542175 15350 15350 15350 15350 11
263 20250516 142200 300373325 15340 15350 15350 15340 10
264 20250516 142100 300219845 15350 15340 15350 15340 3
265 20250516 142000 300173805 15340 15340 15340 15340 0
266 20250516 141900 300173805 15340 15340 15340 15340 0
267 20250516 141800 300173805 15340 15340 15340 15340 1
268 20250516 141700 300158465 15340 15340 15340 15340 0
269 20250516 141600 300158465 15340 15340 15340 15340 2
270 20250516 141500 300127785 15350 15350 15350 15340 13
271 20250516 141400 299928245 15340 15340 15350 15340 209
272 20250516 141300 296722175 15330 15340 15340 15330 9
273 20250516 141200 296584135 15340 15340 15340 15340 10
274 20250516 141100 296430735 15340 15340 15340 15330 56
275 20250516 141000 295571705 15330 15330 15330 15330 1
276 20250516 140900 295556375 15340 15340 15340 15340 38
277 20250516 140800 294973455 15330 15340 15340 15330 11
278 20250516 140700 294804725 15340 15340 15340 15340 0
279 20250516 140600 294804725 15340 15330 15340 15330 272
280 20250516 140500 290633265 15330 15330 15330 15330 1
281 20250516 140400 290617935 15330 15330 15330 15330 1
282 20250516 140300 290602605 15330 15330 15330 15330 0
283 20250516 140200 290602605 15330 15330 15330 15330 401
284 20250516 140100 284455275 15340 15340 15340 15340 9
285 20250516 140000 284317215 15330 15330 15340 15330 42
286 20250516 135900 283673245 15330 15340 15340 15330 3
287 20250516 135800 283627245 15340 15330 15340 15330 12
288 20250516 135700 283443175 15340 15330 15340 15330 36
289 20250516 135600 282891215 15340 15330 15340 15330 13
290 20250516 135500 282691815 15340 15330 15340 15330 11
291 20250516 135400 282523085 15330 15340 15340 15330 50
292 20250516 135300 281756365 15340 15350 15350 15330 247
293 20250516 135200 277967315 15350 15340 15350 15340 16
294 20250516 135100 277721725 15340 15340 15350 15340 46
295 20250516 135000 277016005 15350 15340 15350 15330 31
296 20250516 134900 276540455 15330 15340 15340 15330 19
297 20250516 134800 276249015 15340 15340 15350 15340 10
298 20250516 134700 276095535 15340 15340 15340 15330 173
299 20250516 134600 273441725 15330 15340 15340 15330 50
300 20250516 134500 272674825 15330 15340 15340 15330 45
301 20250516 134400 271984825 15340 15330 15340 15330 10
302 20250516 134300 271831435 15340 15340 15340 15330 12
303 20250516 134200 271647365 15330 15340 15340 15330 66
304 20250516 134100 270635215 15340 15340 15340 15330 12
305 20250516 134000 270451155 15340 15330 15340 15330 11
306 20250516 133900 270282425 15340 15340 15340 15330 39
307 20250516 133800 269684465 15340 15340 15340 15340 10
308 20250516 133700 269531065 15340 15330 15340 15330 381
309 20250516 133600 263686805 15340 15330 15340 15330 29
310 20250516 133500 263241955 15340 15330 15340 15330 31
311 20250516 133400 262766435 15340 15340 15340 15330 84
312 20250516 133300 261478165 15340 15340 15340 15340 7
313 20250516 133200 261370785 15340 15330 15340 15330 11
314 20250516 133100 261202055 15340 15330 15340 15330 31
315 20250516 133000 260726805 15340 15340 15340 15340 7
316 20250516 132900 260619425 15340 15340 15340 15340 11
317 20250516 132800 260450685 15340 15330 15350 15330 310
318 20250516 132700 255695275 15330 15350 15350 15330 1093
319 20250516 132600 238929575 15350 15340 15350 15340 214
320 20250516 132500 235646725 15340 15350 15350 15340 50
321 20250516 132400 234879515 15340 15340 15340 15340 1
322 20250516 132300 234864175 15350 15340 15350 15340 310
323 20250516 132200 230108675 15340 15350 15350 15340 42
324 20250516 132100 229464265 15350 15350 15350 15350 17
325 20250516 132000 229203315 15350 15340 15350 15340 11
326 20250516 131900 229034475 15340 15350 15350 15340 38
327 20250516 131800 228451465 15350 15350 15350 15350 8
328 20250516 131700 228328665 15350 15340 15350 15340 41
329 20250516 131600 227699605 15350 15340 15350 15340 202
330 20250516 131500 224598915 15340 15350 15350 15340 13
331 20250516 131400 224399415 15350 15340 15350 15340 63
332 20250516 131300 223432905 15350 15350 15350 15340 100
333 20250516 131200 221898765 15340 15340 15350 15340 281
334 20250516 131100 217588155 15350 15350 15350 15340 39
335 20250516 131000 216989785 15350 15350 15350 15350 2
336 20250516 130900 216959085 15350 15350 15350 15350 7
337 20250516 130800 216851635 15350 15340 15350 15340 51
338 20250516 130700 216069085 15350 15340 15350 15340 61
339 20250516 130600 215133245 15340 15345 15345 15340 31
340 20250516 130500 214657665 15345 15345 15345 15340 63
341 20250516 130400 213691200 15345 15350 15350 15340 12
342 20250516 130300 213507025 15350 15345 15350 15345 44
343 20250516 130200 212831810 15345 15340 15345 15340 37
344 20250516 130100 212264185 15350 15350 15350 15350 8
345 20250516 130000 212141385 15340 15340 15340 15340 1
346 20250516 125900 212126045 15340 15350 15350 15340 32
347 20250516 125800 211635145 15350 15350 15350 15350 2
348 20250516 125700 211604445 15340 15340 15340 15340 0
349 20250516 125600 211604445 15340 15340 15350 15340 32
350 20250516 125500 211113545 15350 15350 15350 15350 2
351 20250516 125400 211082845 15340 15350 15350 15340 101
352 20250516 125300 209532775 15350 15350 15350 15350 2
353 20250516 125200 209502075 15350 15340 15350 15340 3
354 20250516 125100 209456035 15340 15340 15340 15340 127
355 20250516 125000 207507855 15350 15350 15350 15350 2
356 20250516 124900 207477155 15350 15350 15350 15350 13
357 20250516 124800 207277605 15350 15340 15350 15340 70
358 20250516 124700 206203405 15350 15350 15350 15350 2
359 20250516 124600 206172705 15340 15350 15350 15340 7
360 20250516 124500 206065285 15350 15345 15350 15340 34
361 20250516 124400 205543670 15350 15345 15350 15345 16
362 20250516 124300 205298075 15350 15350 15350 15350 2
363 20250516 124200 205267375 15345 15345 15345 15345 29
364 20250516 124100 204822370 15350 15350 15350 15350 2
365 20250516 124000 204791670 15345 15350 15350 15345 3
366 20250516 123900 204745625 15345 15350 15350 15345 40
367 20250516 123800 204131770 15350 15350 15350 15350 2
368 20250516 123700 204101070 15350 15350 15350 15350 8
369 20250516 123600 203978270 15345 15345 15345 15345 29
370 20250516 123500 203533265 15345 15350 15350 15345 3
371 20250516 123400 203487220 15340 15340 15350 15340 32
372 20250516 123300 202996320 15340 15340 15340 15340 0
373 20250516 123200 202996320 15340 15340 15350 15340 8
374 20250516 123100 202873580 15340 15350 15350 15340 31
375 20250516 123000 202398020 15350 15350 15350 15350 11
376 20250516 122900 202229170 15340 15350 15350 15340 3
377 20250516 122800 202183130 15350 15350 15350 15340 32
378 20250516 122700 201692220 15350 15350 15350 15350 0
379 20250516 122600 201692220 15350 15350 15350 15350 2
380 20250516 122500 201661520 15340 15350 15350 15340 31
381 20250516 122400 201185960 15340 15340 15340 15340 1
382 20250516 122300 201170620 15350 15350 15350 15350 2
383 20250516 122200 201139920 15340 15350 15350 15340 51
384 20250516 122100 200357560 15350 15350 15350 15350 10
385 20250516 122000 200204060 15350 15340 15350 15340 3
386 20250516 121900 200158020 15340 15350 15350 15340 30
387 20250516 121800 199697800 15350 15350 15350 15350 6
388 20250516 121700 199605700 15350 15350 15350 15350 3
389 20250516 121600 199559650 15340 15340 15350 15340 31
390 20250516 121500 199084100 15350 15350 15350 15350 2
391 20250516 121400 199053400 15350 15350 15350 15350 302
392 20250516 121300 194417700 15340 15340 15340 15340 29
393 20250516 121200 193972840 15350 15340 15350 15340 60
394 20250516 121100 193052420 15350 15340 15350 15340 30
395 20250516 121000 192592200 15350 15350 15350 15350 1
396 20250516 120900 192576850 15350 15350 15350 15350 4
397 20250516 120800 192515450 15350 15340 15350 15340 224
398 20250516 120700 189079240 15350 15340 15350 15340 194
399 20250516 120600 186103270 15340 15340 15340 15340 3
400 20250516 120500 186057250 15340 15340 15340 15330 70
401 20250516 120400 184983740 15330 15330 15330 15330 1
402 20250516 120300 184968410 15340 15340 15340 15340 2
403 20250516 120200 184937730 15340 15350 15350 15340 391
404 20250516 120100 178939770 15350 15350 15350 15350 1
405 20250516 120000 178924420 15350 15350 15350 15340 22
406 20250516 115900 178586770 15340 15350 15350 15340 31
407 20250516 115800 178111210 15350 15350 15350 15350 0
408 20250516 115700 178111210 15350 15350 15350 15350 2
409 20250516 115600 178080510 15340 15340 15350 15340 32
410 20250516 115500 177589610 15340 15340 15340 15340 49
411 20250516 115400 176837950 15350 15340 15350 15340 25
412 20250516 115300 176454400 15340 15350 15350 15340 30
413 20250516 115200 175994180 15340 15340 15340 15340 50
414 20250516 115100 175227180 15350 15350 15350 15340 52
415 20250516 115000 174429270 15350 15350 15350 15350 2
416 20250516 114900 174398570 15350 15350 15350 15350 0
417 20250516 114800 174398570 15350 15340 15350 15340 35
418 20250516 114700 173861620 15350 15350 15350 15350 13
419 20250516 114600 173662070 15350 15350 15350 15350 0
420 20250516 114500 173662070 15350 15340 15350 15340 31
421 20250516 114400 173186510 15340 15340 15350 15340 4
422 20250516 114300 173125130 15350 15350 15350 15350 0
423 20250516 114200 173125130 15350 15340 15350 15340 31
424 20250516 114100 172649570 15350 15350 15350 15350 88
425 20250516 114000 171298770 15350 15340 15350 15340 13
426 20250516 113900 171099230 15350 15340 15350 15340 31
427 20250516 113800 170623670 15350 15350 15350 15350 9
428 20250516 113700 170485520 15350 15350 15350 15350 0
429 20250516 113600 170485520 15350 15340 15350 15340 31
430 20250516 113500 170009960 15350 15350 15350 15350 2
431 20250516 113400 169979260 15340 15340 15340 15340 133
432 20250516 113300 167939040 15330 15340 15340 15330 43
433 20250516 113200 167279710 15340 15330 15340 15330 8
434 20250516 113100 167157000 15340 15330 15340 15330 109
435 20250516 113000 165485230 15340 15340 15340 15340 6
436 20250516 112900 165393190 15340 15340 15340 15340 2
437 20250516 112800 165362510 15330 15330 15330 15320 29
438 20250516 112700 164917950 15340 15340 15340 15340 2
439 20250516 112600 164887270 15330 15330 15330 15330 0
440 20250516 112500 164887270 15330 15340 15340 15330 500
441 20250516 112400 157220720 15350 15350 15350 15340 16
442 20250516 112300 156975130 15350 15350 15350 15340 14
443 20250516 112200 156760290 15340 15340 15340 15340 29
444 20250516 112100 156315430 15350 15350 15350 15350 3
445 20250516 112000 156269380 15340 15350 15350 15340 3
446 20250516 111900 156223340 15340 15340 15340 15340 28
447 20250516 111800 155793820 15350 15340 15350 15340 15
448 20250516 111700 155563700 15350 15350 15350 15350 2
449 20250516 111600 155533000 15340 15340 15340 15340 30
450 20250516 111500 155072800 15350 15350 15350 15350 2
451 20250516 111400 155042100 15350 15350 15350 15350 4
452 20250516 111300 154980700 15350 15360 15360 15350 442
453 20250516 111200 148195500 15360 15350 15360 15350 3
454 20250516 111100 148149430 15360 15360 15360 15360 13
455 20250516 111000 147949750 15350 15350 15350 15350 28
456 20250516 110900 147519950 15360 15360 15360 15360 2
457 20250516 110800 147489230 15350 15350 15360 15350 32
458 20250516 110700 146998010 15360 15360 15360 15360 0
459 20250516 110600 146998010 15360 15360 15360 15360 2
460 20250516 110500 146967290 15360 15370 15370 15360 19
461 20250516 110400 146675430 15360 15360 15360 15360 1
462 20250516 110300 146660070 15370 15370 15370 15370 2
463 20250516 110200 146629330 15370 15370 15370 15360 68
464 20250516 110100 145584450 15370 15370 15370 15370 1
465 20250516 110000 145569080 15370 15370 15370 15360 4
466 20250516 105900 145507610 15360 15370 15370 15360 31
467 20250516 105800 145031430 15360 15360 15360 15360 0
468 20250516 105700 145031430 15360 15350 15360 15350 142
469 20250516 105600 142851220 15340 15350 15350 15340 32
470 20250516 105500 142360320 15350 15350 15350 15350 0
471 20250516 105400 142360320 15350 15350 15350 15350 13
472 20250516 105300 142160770 15340 15350 15350 15340 30
473 20250516 105200 141700550 15340 15340 15340 15340 1
474 20250516 105100 141685210 15350 15350 15350 15350 8
475 20250516 105000 141562410 15340 15350 15350 15340 32
476 20250516 104900 141071500 15350 15350 15350 15350 11
477 20250516 104800 140902650 15350 15340 15350 15340 32
478 20250516 104700 140411750 15350 15350 15350 15350 19
479 20250516 104600 140120100 15350 15350 15350 15350 0
480 20250516 104500 140120100 15350 15340 15350 15340 31
481 20250516 104400 139644530 15340 15350 15350 15340 3
482 20250516 104300 139598490 15340 15340 15340 15340 41
483 20250516 104200 138969550 15340 15340 15340 15330 134
484 20250516 104100 136914390 15340 15340 15340 15340 2
485 20250516 104000 136883710 15330 15330 15330 15330 6
486 20250516 103900 136791730 15340 15330 15340 15330 32
487 20250516 103800 136301140 15340 15340 15340 15340 12
488 20250516 103700 136117060 15340 15340 15340 15340 4
489 20250516 103600 136055700 15340 15330 15340 15330 48
490 20250516 103500 135319720 15340 15330 15340 15330 49
491 20250516 103400 134568160 15330 15330 15330 15330 4
492 20250516 103300 134506840 15320 15330 15330 15320 138
493 20250516 103200 132391590 15330 15320 15330 15320 302
494 20250516 103100 127761940 15330 15330 15330 15330 156
495 20250516 103000 125370460 15320 15330 15330 15320 31
496 20250516 102900 124895520 15330 15330 15330 15330 12
497 20250516 102800 124711560 15330 15320 15330 15320 4
498 20250516 102700 124650260 15320 15330 15330 15320 42
499 20250516 102600 124006800 15330 15330 15330 15330 0
500 20250516 102500 124006800 15330 15320 15330 15320 36
501 20250516 102400 123455210 15330 15320 15330 15320 17
502 20250516 102300 123194710 15330 15330 15330 15330 66
503 20250516 102200 122182930 15330 15320 15330 15320 42
504 20250516 102100 121539360 15320 15330 15330 15320 147
505 20250516 102000 119287060 15330 15330 15330 15330 7
506 20250516 101900 119179750 15330 15330 15330 15330 32
507 20250516 101800 118689190 15330 15330 15330 15330 0
508 20250516 101700 118689190 15330 15330 15330 15330 5
509 20250516 101600 118612540 15330 15330 15330 15330 25
510 20250516 101500 118229290 15330 15320 15330 15320 106
511 20250516 101400 116604320 15330 15330 15330 15330 1
512 20250516 101300 116588990 15330 15330 15330 15320 39
513 20250516 101200 115991410 15330 15320 15330 15320 26
514 20250516 101100 115592840 15330 15340 15340 15330 66
515 20250516 101000 114581010 15340 15330 15340 15330 153
516 20250516 100900 112235500 15330 15340 15340 15330 632
517 20250516 100800 102546900 15335 15335 15335 15335 71
518 20250516 100700 101458115 15335 15340 15340 15335 32
519 20250516 100600 100967380 15340 15340 15340 15340 14
520 20250516 100500 100752620 15340 15330 15340 15330 78
521 20250516 100400 99556870 15330 15340 15350 15330 257
522 20250516 100300 95614940 15340 15340 15340 15340 26
523 20250516 100200 95216100 15330 15330 15330 15330 28
524 20250516 100100 94786860 15340 15360 15360 15340 1402
525 20250516 100000 73271870 15360 15350 15360 15350 240
526 20250516 095900 69587810 15360 15360 15360 15350 58
527 20250516 095800 68697220 15360 15360 15360 15360 2
528 20250516 095700 68666500 15360 15360 15360 15360 2
529 20250516 095600 68635780 15360 15360 15360 15360 31
530 20250516 095500 68159620 15370 15370 15370 15370 2
531 20250516 095400 68128880 15370 15360 15370 15360 73
532 20250516 095300 67007580 15360 15360 15360 15360 38
533 20250516 095200 66423900 15360 15350 15360 15350 125
534 20250516 095100 64503910 15360 15370 15370 15360 76
535 20250516 095000 63336530 15360 15360 15360 15360 34
536 20250516 094900 62814290 15370 15370 15370 15370 2
537 20250516 094800 62783550 15360 15370 15370 15360 4
538 20250516 094700 62722090 15360 15360 15360 15360 46
539 20250516 094600 62015530 15370 15370 15370 15370 2
540 20250516 094500 61984790 15360 15360 15360 15360 4
541 20250516 094400 61923350 15360 15370 15370 15360 31
542 20250516 094300 61447180 15360 15370 15370 15360 3
543 20250516 094200 61401080 15360 15360 15370 15360 36
544 20250516 094100 60848100 15370 15370 15370 15370 1
545 20250516 094000 60832730 15360 15360 15360 15350 3
546 20250516 093900 60786660 15360 15370 15370 15360 60
547 20250516 093800 59865040 15370 15370 15370 15370 0
548 20250516 093700 59865040 15370 15370 15370 15370 3
549 20250516 093600 59818930 15360 15360 15370 15360 166
550 20250516 093500 57269140 15360 15360 15360 15360 63
551 20250516 093400 56301460 15370 15360 15370 15360 10
552 20250516 093300 56147810 15360 15370 15370 15360 51
553 20250516 093200 55364240 15370 15360 15370 15360 32
554 20250516 093100 54872410 15350 15350 15350 15350 0
555 20250516 093000 54872410 15350 15360 15360 15350 89
556 20250516 092900 53505870 15360 15360 15360 15360 14
557 20250516 092800 53290830 15360 15370 15370 15360 397
558 20250516 092700 47191570 15370 15380 15380 15370 31
559 20250516 092600 46715070 15380 15380 15385 15380 336
560 20250516 092500 41547360 15380 15380 15380 15380 13
561 20250516 092400 41347420 15375 15380 15380 15375 84
562 20250516 092300 40055650 15380 15380 15380 15380 0
563 20250516 092200 40055650 15380 15375 15380 15375 39
564 20250516 092100 39456005 15380 15370 15380 15370 189
565 20250516 092000 36550945 15370 15370 15370 15365 27
566 20250516 091900 36135980 15360 15360 15370 15360 313
567 20250516 091800 31327780 15370 15370 15370 15360 4
568 20250516 091700 31266310 15360 15370 15370 15360 23
569 20250516 091600 30912830 15360 15370 15370 15360 169
570 20250516 091500 28316070 15370 15390 15390 15370 12
571 20250516 091400 28131590 15380 15380 15380 15380 0
572 20250516 091300 28131590 15380 15380 15380 15380 3
573 20250516 091200 28085450 15370 15380 15380 15360 121
574 20250516 091100 26225840 15380 15360 15380 15360 69
575 20250516 091000 25165640 15370 15385 15385 15360 556
576 20250516 090900 16620270 15385 15390 15390 15385 18
577 20250516 090800 16343315 15385 15385 15385 15385 62
578 20250516 090700 15389445 15385 15390 15390 15385 32
579 20250516 090600 14897110 15385 15390 15390 15385 104
580 20250516 090500 13297050 15390 15415 15415 15390 347
581 20250516 090400 7952540 15420 15420 15420 15420 2
582 20250516 090300 7921700 15390 15430 15430 15390 4
583 20250516 090200 7860020 15430 15430 15430 15430 2
584 20250516 090100 7829160 15440 15430 15440 15410 138
585 20250516 090000 5701020 15450 15450 15450 15440 369