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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
004140/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,423770405,2240,2240,2240,2240,856
20241118,184000,423770405,2240,2240,2240,2240,0
20241118,183900,423770405,2240,2240,2240,2240,0
20241118,183800,423770405,2240,2240,2240,2240,0
20241118,183700,423770405,2240,2240,2240,2240,0
20241118,183600,423770405,2240,2240,2240,2240,0
20241118,183500,423770405,2240,2240,2240,2240,0
20241118,183400,423770405,2240,2240,2240,2240,0
20241118,183300,423770405,2240,2240,2240,2240,0
20241118,183200,423770405,2240,2240,2240,2240,0
20241118,183100,423770405,2240,2240,2240,2240,0
20241118,183000,423770405,2240,2240,2240,2240,0
20241118,182900,423770405,2240,2240,2240,2240,0
20241118,182800,423770405,2240,2240,2240,2240,0
20241118,182700,423770405,2240,2240,2240,2240,0
20241118,182600,423770405,2240,2240,2240,2240,0
20241118,182500,423770405,2240,2240,2240,2240,0
20241118,182400,423770405,2240,2240,2240,2240,0
20241118,182300,423770405,2240,2240,2240,2240,0
20241118,182200,423770405,2240,2240,2240,2240,0
20241118,182100,423770405,2240,2240,2240,2240,0
20241118,182000,423770405,2240,2240,2240,2240,0
20241118,181900,423770405,2240,2240,2240,2240,0
20241118,181800,423770405,2240,2240,2240,2240,0
20241118,181700,423770405,2240,2240,2240,2240,0
20241118,181600,423770405,2240,2240,2240,2240,0
20241118,181500,423770405,2240,2240,2240,2240,0
20241118,181400,423770405,2240,2240,2240,2240,0
20241118,181300,423770405,2240,2240,2240,2240,0
20241118,181200,423770405,2240,2240,2240,2240,0
20241118,181100,423770405,2240,2240,2240,2240,856
20241118,181000,423770405,2240,2240,2240,2240,0
20241118,180900,423770405,2240,2240,2240,2240,0
20241118,180800,423770405,2240,2240,2240,2240,0
20241118,180700,423770405,2240,2240,2240,2240,0
20241118,180600,423770405,2240,2240,2240,2240,0
20241118,180500,423770405,2240,2240,2240,2240,0
20241118,180400,423770405,2240,2240,2240,2240,0
20241118,180300,423770405,2240,2240,2240,2240,0
20241118,180200,423770405,2240,2240,2240,2240,0
20241118,180100,423770405,2240,2240,2240,2240,0
20241118,180000,423770405,2240,2240,2240,2240,0
20241118,175900,423770405,2240,2240,2240,2240,0
20241118,175800,423770405,2240,2240,2240,2240,0
20241118,175700,423770405,2240,2240,2240,2240,0
20241118,175600,423770405,2240,2240,2240,2240,0
20241118,175500,423770405,2240,2240,2240,2240,0
20241118,175400,423770405,2240,2240,2240,2240,0
20241118,175300,423770405,2240,2240,2240,2240,0
20241118,175200,423770405,2240,2240,2240,2240,0
20241118,175100,423770405,2240,2240,2240,2240,0
20241118,175000,423770405,2240,2240,2240,2240,0
20241118,174900,423770405,2240,2240,2240,2240,0
20241118,174800,423770405,2240,2240,2240,2240,0
20241118,174700,423770405,2240,2240,2240,2240,0
20241118,174600,423770405,2240,2240,2240,2240,0
20241118,174500,423770405,2240,2240,2240,2240,0
20241118,174400,423770405,2240,2240,2240,2240,0
20241118,174300,423770405,2240,2240,2240,2240,0
20241118,174200,423770405,2240,2240,2240,2240,0
20241118,174100,423770405,2240,2240,2240,2240,856
20241118,174000,423770405,2240,2240,2240,2240,0
20241118,173900,423770405,2240,2240,2240,2240,0
20241118,173800,423770405,2240,2240,2240,2240,0
20241118,173700,423770405,2240,2240,2240,2240,0
20241118,173600,423770405,2240,2240,2240,2240,0
20241118,173500,423770405,2240,2240,2240,2240,0
20241118,173400,423770405,2240,2240,2240,2240,0
20241118,173300,423770405,2240,2240,2240,2240,0
20241118,173200,423770405,2240,2240,2240,2240,0
20241118,173100,423770405,2240,2240,2240,2240,0
20241118,173000,423770405,2240,2240,2240,2240,0
20241118,172900,423770405,2240,2240,2240,2240,0
20241118,172800,423770405,2240,2240,2240,2240,0
20241118,172700,423770405,2240,2240,2240,2240,0
20241118,172600,423770405,2240,2240,2240,2240,0
20241118,172500,423770405,2240,2240,2240,2240,0
20241118,172400,423770405,2240,2240,2240,2240,0
20241118,172300,423770405,2240,2240,2240,2240,0
20241118,172200,423770405,2240,2240,2240,2240,0
20241118,172100,423770405,2240,2240,2240,2240,0
20241118,172000,423770405,2240,2240,2240,2240,0
20241118,171900,423770405,2240,2240,2240,2240,0
20241118,171800,423770405,2240,2240,2240,2240,0
20241118,171700,423770405,2240,2240,2240,2240,0
20241118,171600,423770405,2240,2240,2240,2240,0
20241118,171500,423770405,2240,2240,2240,2240,0
20241118,171400,423770405,2240,2240,2240,2240,0
20241118,171300,423770405,2240,2240,2240,2240,0
20241118,171200,423770405,2240,2240,2240,2240,0
20241118,171100,423770405,2240,2240,2240,2240,856
20241118,171000,423770405,2240,2240,2240,2240,0
20241118,170900,423770405,2240,2240,2240,2240,0
20241118,170800,423770405,2240,2240,2240,2240,0
20241118,170700,423770405,2240,2240,2240,2240,0
20241118,170600,423770405,2240,2240,2240,2240,0
20241118,170500,423770405,2240,2240,2240,2240,0
20241118,170400,423770405,2240,2240,2240,2240,0
20241118,170300,423770405,2240,2240,2240,2240,0
20241118,170200,423770405,2240,2240,2240,2240,0
20241118,170100,423770405,2240,2240,2240,2240,0
20241118,170000,423770405,2240,2240,2240,2240,0
20241118,165900,423770405,2240,2240,2240,2240,0
20241118,165800,423770405,2240,2240,2240,2240,0
20241118,165700,423770405,2240,2240,2240,2240,0
20241118,165600,423770405,2240,2240,2240,2240,0
20241118,165500,423770405,2240,2240,2240,2240,0
20241118,165400,423770405,2240,2240,2240,2240,0
20241118,165300,423770405,2240,2240,2240,2240,0
20241118,165200,423770405,2240,2240,2240,2240,0
20241118,165100,423770405,2240,2240,2240,2240,0
20241118,165000,423770405,2240,2240,2240,2240,0
20241118,164900,423770405,2240,2240,2240,2240,0
20241118,164800,423770405,2240,2240,2240,2240,0
20241118,164700,423770405,2240,2240,2240,2240,0
20241118,164600,423770405,2240,2240,2240,2240,0
20241118,164500,423770405,2240,2240,2240,2240,0
20241118,164400,423770405,2240,2240,2240,2240,0
20241118,164300,423770405,2240,2240,2240,2240,0
20241118,164200,423770405,2240,2240,2240,2240,0
20241118,164100,423770405,2240,2240,2240,2240,856
20241118,164000,423770405,2240,2240,2240,2240,0
20241118,163900,423770405,2240,2240,2240,2240,0
20241118,163800,423770405,2240,2240,2240,2240,0
20241118,163700,423770405,2240,2240,2240,2240,0
20241118,163600,423770405,2240,2240,2240,2240,0
20241118,163500,423770405,2240,2240,2240,2240,0
20241118,163400,423770405,2240,2240,2240,2240,0
20241118,163300,423770405,2240,2240,2240,2240,0
20241118,163200,423770405,2240,2240,2240,2240,0
20241118,163100,423770405,2240,2240,2240,2240,0
20241118,163000,423770405,2240,2240,2240,2240,0
20241118,162900,423770405,2240,2240,2240,2240,0
20241118,162800,423770405,2240,2240,2240,2240,0
20241118,162700,423770405,2240,2240,2240,2240,0
20241118,162600,423770405,2240,2240,2240,2240,0
20241118,162500,423770405,2240,2240,2240,2240,0
20241118,162400,423770405,2240,2240,2240,2240,0
20241118,162300,423770405,2240,2240,2240,2240,0
20241118,162200,423770405,2240,2240,2240,2240,0
20241118,162100,423770405,2240,2240,2240,2240,0
20241118,162000,423770405,2240,2240,2240,2240,0
20241118,161900,423770405,2240,2240,2240,2240,0
20241118,161800,423770405,2240,2240,2240,2240,0
20241118,161700,423770405,2240,2240,2240,2240,0
20241118,161600,423770405,2240,2240,2240,2240,0
20241118,161500,423770405,2240,2240,2240,2240,0
20241118,161400,423770405,2240,2240,2240,2240,0
20241118,161300,423770405,2240,2240,2240,2240,0
20241118,161200,423770405,2240,2240,2240,2240,0
20241118,161100,423770405,2240,2240,2240,2240,856
20241118,161000,423770405,2240,2240,2240,2240,0
20241118,160900,423770405,2240,2240,2240,2240,0
20241118,160800,423770405,2240,2240,2240,2240,0
20241118,160700,423770405,2240,2240,2240,2240,0
20241118,160600,423770405,2240,2240,2240,2240,0
20241118,160500,423770405,2240,2240,2240,2240,0
20241118,160400,423770405,2240,2240,2240,2240,0
20241118,160300,423770405,2240,2240,2240,2240,0
20241118,160200,423770405,2240,2240,2240,2240,0
20241118,160100,423770405,2240,2240,2240,2240,0
20241118,160000,423770405,2240,2240,2240,2240,0
20241118,155900,423770405,2240,2240,2240,2240,0
20241118,155800,423770405,2240,2240,2240,2240,0
20241118,155700,423770405,2240,2240,2240,2240,0
20241118,155600,423770405,2240,2240,2240,2240,0
20241118,155500,423770405,2240,2240,2240,2240,0
20241118,155400,423770405,2240,2240,2240,2240,0
20241118,155300,423770405,2240,2240,2240,2240,0
20241118,155200,423770405,2240,2240,2240,2240,0
20241118,155100,423770405,2240,2240,2240,2240,0
20241118,155000,423770405,2240,2240,2240,2240,0
20241118,154900,423770405,2240,2240,2240,2240,0
20241118,154800,423770405,2240,2240,2240,2240,0
20241118,154700,423770405,2240,2240,2240,2240,0
20241118,154600,423770405,2240,2240,2240,2240,0
20241118,154500,423770405,2240,2240,2240,2240,0
20241118,154400,423770405,2240,2240,2240,2240,0
20241118,154300,423770405,2240,2240,2240,2240,0
20241118,154200,423770405,2240,2240,2240,2240,0
20241118,154100,423770405,2240,2240,2240,2240,856
20241118,154000,423770405,2240,2240,2240,2240,0
20241118,153900,423770405,2240,2240,2240,2240,0
20241118,153800,423770405,2240,2240,2240,2240,0
20241118,153700,423770405,2240,2240,2240,2240,0
20241118,153600,423770405,2240,2240,2240,2240,0
20241118,153500,423770405,2240,2240,2240,2240,0
20241118,153400,423770405,2240,2240,2240,2240,0
20241118,153300,423770405,2240,2240,2240,2240,0
20241118,153200,423770405,2240,2240,2240,2240,0
20241118,153100,423770405,2240,2240,2240,2240,0
20241118,153000,423770405,2240,2240,2240,2240,856
20241118,152900,421852965,2240,2240,2240,2240,0
20241118,152800,421852965,2240,2240,2240,2240,0
20241118,152700,421852965,2240,2240,2240,2240,0
20241118,152600,421852965,2240,2240,2240,2240,0
20241118,152500,421852965,2240,2240,2240,2240,0
20241118,152400,421852965,2240,2240,2240,2240,0
20241118,152300,421852965,2240,2240,2240,2240,0
20241118,152200,421852965,2240,2240,2240,2240,0
20241118,152100,421852965,2240,2240,2240,2240,0
20241118,152000,421852965,2240,2240,2240,2240,0
20241118,151900,421852965,2240,2230,2240,2220,2548
20241118,151800,416172625,2230,2230,2230,2230,1605
20241118,151700,412593475,2235,2240,2240,2235,83
20241118,151600,412407865,2240,2240,2240,2240,32
20241118,151500,412336185,2240,2235,2240,2235,67
20241118,151400,412186430,2230,2230,2230,2230,1288
20241118,151300,409314190,2230,2230,2230,2230,16
20241118,151200,409278510,2230,2230,2230,2230,3
20241118,151100,409271820,2225,2225,2225,2220,350
20241118,151000,408493095,2220,2225,2225,2220,53
20241118,150900,408375245,2215,2215,2215,2215,414
20241118,150800,407458235,2215,2215,2215,2215,0
20241118,150700,407458235,2215,2220,2220,2215,5083
20241118,150600,396199355,2220,2220,2220,2220,440
20241118,150500,395222555,2220,2220,2220,2215,1408
20241118,150400,392098260,2225,2225,2225,2225,25
20241118,150300,392042635,2225,2225,2225,2225,21
20241118,150200,391995910,2215,2220,2220,2215,3007
20241118,150100,385327870,2225,2225,2225,2225,0
20241118,150000,385327870,2225,2225,2225,2225,17
20241118,145900,385290045,2225,2225,2225,2225,1149
20241118,145800,382733520,2225,2225,2225,2225,7
20241118,145700,382717945,2225,2225,2225,2225,0
20241118,145600,382717945,2225,2225,2225,2225,171
20241118,145500,382337470,2225,2220,2225,2220,396
20241118,145400,381458315,2220,2220,2220,2220,1357
20241118,145300,378445775,2225,2225,2225,2220,420
20241118,145200,377513125,2220,2220,2220,2220,741
20241118,145100,375868105,2225,2225,2225,2225,21
20241118,145000,375821380,2225,2225,2225,2220,966
20241118,144900,373674335,2225,2225,2225,2225,328
20241118,144800,372944535,2220,2220,2220,2220,262
20241118,144700,372362895,2225,2225,2225,2220,77
20241118,144600,372191835,2220,2220,2220,2220,292
20241118,144500,371543595,2225,2225,2225,2225,0
20241118,144400,371543595,2225,2225,2225,2225,7
20241118,144300,371528020,2220,2225,2225,2220,429
20241118,144200,370575500,2225,2220,2225,2220,5024
20241118,144100,359422100,2225,2225,2225,2220,2168
20241118,144000,354600135,2220,2220,2220,2220,566
20241118,143900,353343615,2220,2220,2220,2220,12
20241118,143800,353316975,2220,2220,2225,2220,3429
20241118,143700,345704560,2220,2225,2225,2220,4263
20241118,143600,336229385,2230,2230,2230,2230,39
20241118,143500,336142415,2230,2225,2230,2225,887
20241118,143400,334168805,2225,2225,2225,2225,912
20241118,143300,332139605,2230,2230,2230,2230,7
20241118,143200,332123995,2230,2230,2230,2230,0
20241118,143100,332123995,2230,2230,2230,2230,30
20241118,143000,332057095,2230,2230,2230,2230,0
20241118,142900,332057095,2230,2230,2230,2230,28
20241118,142800,331994655,2230,2230,2230,2230,0
20241118,142700,331994655,2230,2230,2230,2230,0
20241118,142600,331994655,2230,2230,2230,2230,7
20241118,142500,331979045,2230,2230,2230,2230,18
20241118,142400,331938905,2225,2225,2225,2225,1
20241118,142300,331936680,2225,2225,2225,2225,47
20241118,142200,331832105,2225,2220,2225,2220,201
20241118,142100,331385880,2225,2225,2225,2225,0
20241118,142000,331385880,2225,2225,2225,2225,7
20241118,141900,331370305,2225,2220,2225,2220,95
20241118,141800,331159230,2220,2220,2220,2220,0
20241118,141700,331159230,2220,2220,2220,2220,0
20241118,141600,331159230,2220,2220,2220,2220,34
20241118,141500,331083750,2225,2225,2225,2225,38
20241118,141400,330999200,2225,2225,2225,2225,17
20241118,141300,330961375,2215,2220,2220,2215,338
20241118,141200,330211765,2220,2220,2220,2220,0
20241118,141100,330211765,2220,2225,2225,2220,357
20241118,141000,329419190,2230,2230,2230,2230,0
20241118,140900,329419190,2230,2230,2230,2230,28
20241118,140800,329356750,2225,2225,2225,2225,28
20241118,140700,329294450,2225,2225,2225,2225,0
20241118,140600,329294450,2225,2230,2230,2225,151
20241118,140500,328958470,2225,2225,2225,2225,3314
20241118,140400,321584820,2225,2220,2225,2220,660
20241118,140300,320116445,2225,2225,2225,2225,627
20241118,140200,318721370,2225,2225,2225,2225,38
20241118,140100,318636820,2215,2220,2220,2215,686
20241118,140000,317117270,2220,2225,2225,2220,508
20241118,135900,315989470,2235,2235,2235,2235,0
20241118,135800,315989470,2235,2235,2235,2235,0
20241118,135700,315989470,2235,2235,2235,2235,1
20241118,135600,315987235,2210,2230,2230,2210,7169
20241118,135500,300113900,2235,2235,2235,2235,28
20241118,135400,300051320,2230,2230,2230,2230,0
20241118,135300,300051320,2230,2230,2235,2230,91
20241118,135200,299848355,2230,2230,2230,2230,0
20241118,135100,299848355,2230,2230,2230,2230,17
20241118,135000,299810445,2220,2220,2220,2220,0
20241118,134900,299810445,2220,2220,2220,2220,1
20241118,134800,299808225,2220,2235,2235,2220,1021
20241118,134700,297541290,2235,2235,2235,2235,500
20241118,134600,296423790,2220,2220,2220,2220,240
20241118,134500,295890990,2225,2225,2225,2225,17
20241118,134400,295853165,2215,2215,2215,2215,0
20241118,134300,295853165,2215,2215,2215,2215,1000
20241118,134200,293638165,2225,2225,2225,2220,1132
20241118,134100,291124465,2225,2225,2225,2225,21
20241118,134000,291077740,2225,2225,2230,2225,125
20241118,133900,290799525,2225,2225,2225,2225,12
20241118,133800,290772825,2225,2230,2230,2225,70
20241118,133700,290617040,2235,2235,2235,2235,7
20241118,133600,290601395,2235,2235,2235,2235,0
20241118,133500,290601395,2235,2235,2235,2235,21
20241118,133400,290554460,2225,2230,2230,2225,209
20241118,133300,290089400,2225,2225,2225,2225,0
20241118,133200,290089400,2225,2225,2225,2225,0
20241118,133100,290089400,2225,2225,2225,2225,403
20241118,133000,289192725,2225,2230,2230,2225,58
20241118,132900,289063660,2235,2235,2235,2235,25
20241118,132800,289007785,2230,2230,2230,2230,1825
20241118,132700,284938035,2230,2230,2230,2230,10
20241118,132600,284915735,2230,2230,2230,2225,361
20241118,132500,284112420,2225,2225,2225,2225,213
20241118,132400,283638495,2230,2230,2230,2230,10
20241118,132300,283616195,2230,2230,2230,2230,117
20241118,132200,283355285,2230,2230,2230,2230,7
20241118,132100,283339675,2230,2230,2230,2230,21
20241118,132000,283292845,2230,2230,2230,2230,507
20241118,131900,282162235,2225,2225,2225,2225,0
20241118,131800,282162235,2225,2225,2225,2225,0
20241118,131700,282162235,2225,2225,2225,2225,61
20241118,131600,282026510,2225,2225,2225,2225,63
20241118,131500,281886335,2225,2230,2230,2225,67
20241118,131400,281736930,2230,2230,2230,2230,20
20241118,131300,281692330,2230,2230,2230,2230,7
20241118,131200,281676720,2230,2230,2230,2230,18
20241118,131100,281636580,2230,2230,2230,2230,7
20241118,131000,281620970,2225,2225,2225,2225,0
20241118,130900,281620970,2225,2225,2225,2225,333
20241118,130800,280880045,2225,2230,2230,2225,360
20241118,130700,280078940,2225,2225,2225,2225,226
20241118,130600,279576090,2230,2230,2230,2230,612
20241118,130500,278211330,2230,2230,2230,2230,0
20241118,130400,278211330,2230,2230,2230,2230,7
20241118,130300,278195720,2230,2230,2230,2230,200
20241118,130200,277749720,2230,2230,2230,2230,7
20241118,130100,277734110,2230,2225,2230,2225,71
20241118,130000,277576030,2225,2225,2230,2225,1469
20241118,125900,274305470,2225,2225,2225,2225,23
20241118,125800,274254295,2225,2225,2225,2225,20
20241118,125700,274209795,2225,2220,2225,2220,126
20241118,125600,273929560,2220,2225,2225,2220,22
20241118,125500,273880715,2225,2220,2225,2220,63
20241118,125400,273740820,2225,2220,2225,2215,6657
20241118,125300,258973550,2225,2230,2230,2225,2237
20241118,125200,253996180,2230,2230,2230,2230,3957
20241118,125100,245172070,2230,2235,2235,2230,128
20241118,125000,244886095,2235,2230,2235,2230,922
20241118,124900,242827530,2235,2230,2235,2230,340
20241118,124800,242067740,2235,2235,2235,2235,7
20241118,124700,242052095,2235,2230,2235,2230,65
20241118,124600,241907040,2235,2235,2235,2235,495
20241118,124500,240800715,2235,2235,2235,2235,39
20241118,124400,240713550,2235,2235,2235,2235,25
20241118,124300,240657675,2230,2230,2230,2230,22
20241118,124200,240608615,2235,2235,2235,2230,41
20241118,124100,240517090,2230,2230,2230,2230,21
20241118,124000,240470260,2235,2240,2240,2235,34
20241118,123900,240394145,2235,2235,2235,2235,704
20241118,123800,238820705,2235,2230,2235,2230,38
20241118,123700,238735880,2235,2230,2235,2230,214
20241118,123600,238258625,2230,2230,2230,2230,21
20241118,123500,238211795,2230,2235,2235,2230,29
20241118,123400,238147090,2235,2235,2235,2235,21
20241118,123300,238100155,2235,2235,2235,2235,30
20241118,123200,238033105,2235,2235,2235,2230,60
20241118,123100,237899110,2235,2230,2235,2230,468
20241118,123000,236853235,2230,2230,2230,2230,112
20241118,122900,236603475,2230,2230,2230,2230,21
20241118,122800,236556645,2235,2230,2235,2230,28
20241118,122700,236494175,2230,2235,2235,2230,81
20241118,122600,236313355,2235,2230,2235,2230,54
20241118,122500,236192900,2235,2235,2235,2235,1007
20241118,122400,233942255,2235,2240,2240,2235,28
20241118,122300,233879640,2235,2235,2240,2235,53
20241118,122200,233761135,2240,2240,2240,2240,7
20241118,122100,233745455,2235,2240,2240,2235,38
20241118,122000,233660340,2245,2235,2255,2235,4044
20241118,121900,224582975,2235,2230,2235,2230,50
20241118,121800,224471440,2230,2235,2235,2230,27
20241118,121700,224411205,2235,2235,2235,2230,113
20241118,121600,224158755,2235,2230,2235,2230,122
20241118,121500,223886195,2235,2230,2235,2230,67
20241118,121400,223736665,2230,2230,2230,2230,21
20241118,121300,223689835,2230,2235,2235,2230,50
20241118,121200,223578195,2230,2235,2235,2230,87
20241118,121100,223383860,2235,2230,2235,2230,48
20241118,121000,223276685,2230,2235,2235,2230,27
20241118,120900,223216390,2235,2235,2235,2235,21
20241118,120800,223169455,2240,2235,2240,2235,29
20241118,120700,223104605,2235,2230,2235,2230,136
20241118,120600,222800750,2235,2235,2235,2235,28
20241118,120500,222738170,2235,2235,2235,2235,220
20241118,120400,222246470,2235,2240,2240,2235,247
20241118,120300,221693300,2240,2235,2240,2235,44
20241118,120200,221594955,2235,2240,2240,2235,28
20241118,120100,221532340,2235,2235,2235,2235,22
20241118,120000,221483170,2240,2235,2240,2235,86
20241118,115900,221290950,2240,2240,2240,2235,89
20241118,115800,221091805,2235,2235,2235,2235,22
20241118,115700,221042635,2240,2235,2240,2235,28
20241118,115600,220980020,2235,2235,2235,2235,326
20241118,115500,220251410,2235,2235,2240,2235,100
20241118,115400,220027875,2235,2235,2235,2235,121
20241118,115300,219757440,2240,2240,2240,2235,67
20241118,115200,219607470,2235,2235,2235,2235,22
20241118,115100,219558300,2235,2240,2240,2235,28
20241118,115000,219495685,2235,2235,2235,2235,268
20241118,114900,218896705,2235,2235,2235,2235,22
20241118,114800,218847535,2240,2235,2240,2235,1028
20241118,114700,216544920,2235,2240,2240,2235,49
20241118,114600,216435270,2235,2235,2240,2235,117
20241118,114500,216173640,2235,2235,2235,2235,133
20241118,114400,215876385,2235,2240,2240,2235,29
20241118,114300,215811535,2235,2235,2235,2235,21
20241118,114200,215764600,2235,2240,2240,2235,67
20241118,114100,215614735,2240,2235,2240,2235,72
20241118,114000,215453565,2240,2240,2240,2235,933
20241118,113900,213363750,2240,2235,2240,2235,49
20241118,113800,213254100,2235,2235,2235,2235,258
20241118,113700,212677470,2240,2235,2240,2235,29
20241118,113600,212612620,2235,2240,2240,2230,675
20241118,113500,211105555,2235,2240,2240,2235,29
20241118,113400,211040705,2235,2235,2240,2235,44
20241118,113300,210942360,2235,2240,2240,2235,369
20241118,113200,210117505,2235,2235,2235,2235,32
20241118,113100,210045985,2235,2235,2235,2230,111
20241118,113000,209798005,2240,2235,2240,2235,1016
20241118,112900,207527125,2240,2240,2240,2240,150
20241118,112800,207191125,2240,2235,2240,2235,28
20241118,112700,207128510,2235,2240,2240,2235,32
20241118,112600,207056940,2235,2235,2235,2235,43
20241118,112500,206960835,2235,2240,2240,2235,947
20241118,112400,204844200,2235,2240,2240,2235,28
20241118,112300,204781585,2235,2235,2235,2235,22
20241118,112200,204732415,2235,2240,2240,2235,50
20241118,112100,204620630,2235,2235,2235,2235,21
20241118,112000,204573695,2235,2240,2240,2235,348
20241118,111900,203795855,2240,2240,2240,2235,78
20241118,111800,203621310,2240,2240,2240,2240,659
20241118,111700,202145150,2240,2235,2240,2235,34
20241118,111600,202069100,2240,2235,2240,2235,31
20241118,111500,201999765,2235,2240,2240,2235,190
20241118,111400,201575080,2240,2240,2240,2240,443
20241118,111300,200582760,2240,2240,2240,2240,24
20241118,111200,200529000,2235,2240,2240,2235,49
20241118,111100,200419380,2240,2240,2240,2240,0
20241118,111000,200419380,2240,2235,2240,2235,53
20241118,110900,200300875,2235,2235,2235,2235,21
20241118,110800,200253940,2240,2235,2240,2235,125
20241118,110700,199974440,2240,2240,2240,2235,63
20241118,110600,199833505,2240,2240,2240,2240,28
20241118,110500,199770785,2240,2235,2240,2235,36
20241118,110400,199690255,2240,2240,2240,2240,7
20241118,110300,199674575,2240,2245,2245,2240,117
20241118,110200,199412445,2240,2240,2245,2240,67
20241118,110100,199262280,2240,2240,2240,2240,14
20241118,110000,199230920,2240,2245,2245,2240,132
20241118,105900,198934690,2245,2240,2245,2240,30
20241118,105800,198867455,2240,2240,2240,2235,1980
20241118,105700,194438335,2240,2245,2245,2240,56
20241118,105600,194312770,2240,2235,2240,2235,32
20241118,105500,194241200,2235,2240,2240,2235,28
20241118,105400,194178585,2240,2240,2240,2240,526
20241118,105300,193000345,2240,2245,2245,2240,117
20241118,105200,192738230,2240,2245,2245,2240,193
20241118,105100,192305805,2245,2245,2245,2240,295
20241118,105000,191643640,2245,2240,2245,2240,50
20241118,104900,191531605,2240,2240,2240,2240,21
20241118,104800,191484565,2240,2240,2245,2240,52
20241118,104700,191368050,2240,2240,2240,2240,475
20241118,104600,190304050,2245,2245,2245,2245,56
20241118,104500,190178330,2245,2240,2250,2240,1382
20241118,104400,187078200,2240,2240,2240,2240,22
20241118,104300,187028920,2240,2245,2245,2240,94
20241118,104200,186818130,2240,2240,2240,2240,121
20241118,104100,186547090,2245,2245,2245,2245,90
20241118,104000,186345040,2245,2245,2245,2240,312
20241118,103900,185644705,2245,2240,2245,2240,28
20241118,103800,185581955,2245,2240,2245,2240,42
20241118,103700,185487770,2240,2240,2245,2240,50
20241118,103600,185375735,2240,2240,2240,2240,22
20241118,103500,185326455,2240,2240,2245,2240,38
20241118,103400,185241300,2240,2245,2245,2240,39
20241118,103300,185153855,2240,2245,2245,2240,50
20241118,103200,185041820,2240,2240,2240,2240,37
20241118,103100,184958940,2240,2245,2245,2240,42
20241118,103000,184864755,2245,2240,2245,2240,30
20241118,102900,184797520,2240,2240,2240,2240,43
20241118,102800,184701200,2245,2240,2245,2240,146
20241118,102700,184373940,2235,2235,2235,2235,22
20241118,102600,184324770,2240,2240,2240,2240,537
20241118,102500,183121890,2240,2240,2245,2240,51
20241118,102400,183007610,2245,2240,2245,2240,583
20241118,102300,181699190,2235,2240,2240,2235,100
20241118,102200,181475495,2235,2235,2235,2235,149
20241118,102100,181142480,2235,2235,2240,2235,50
20241118,102000,181030695,2240,2235,2240,2235,22
20241118,101900,180981520,2240,2235,2240,2235,29
20241118,101800,180916670,2235,2235,2235,2235,22
20241118,101700,180867500,2240,2235,2240,2235,87
20241118,101600,180672835,2240,2235,2240,2235,54
20241118,101500,180551980,2245,2245,2245,2240,12
20241118,101400,180525090,2240,2240,2240,2240,1320
20241118,101300,177568290,2240,2240,2240,2240,773
20241118,101200,175836770,2245,2245,2245,2245,25
20241118,101100,175780645,2245,2245,2245,2245,232
20241118,101000,175259805,2245,2245,2250,2245,826
20241118,100900,173405400,2245,2245,2245,2245,69
20241118,100800,173250495,2250,2250,2250,2250,7
20241118,100700,173234745,2250,2250,2250,2250,341
20241118,100600,172467495,2250,2250,2260,2250,47
20241118,100500,172361735,2250,2250,2250,2250,22
20241118,100400,172312235,2255,2250,2255,2250,23
20241118,100300,172260375,2245,2240,2245,2240,1995
20241118,100200,167784960,2240,2240,2240,2240,21
20241118,100100,167737920,2240,2240,2245,2240,50
20241118,100000,167625885,2245,2245,2245,2245,35
20241118,095900,167547310,2245,2245,2245,2245,21
20241118,095800,167500165,2245,2245,2245,2245,1950
20241118,095700,163122415,2250,2250,2255,2250,744
20241118,095600,161445445,2250,2250,2250,2250,190
20241118,095500,161017945,2250,2255,2255,2250,1030
20241118,095400,158699300,2250,2250,2250,2250,21
20241118,095300,158652050,2250,2255,2255,2250,140
20241118,095200,158337000,2265,2260,2265,2260,90
20241118,095100,158133255,2270,2250,2270,2245,1370
20241118,095000,155032885,2240,2250,2250,2240,224
20241118,094900,154530685,2260,2255,2265,2250,6525
20241118,094800,139820755,2260,2255,2290,2255,8633
20241118,094700,120182615,2265,2265,2265,2265,0
20241118,094600,120182615,2265,2255,2265,2255,307
20241118,094500,119487440,2260,2245,2265,2245,3100
20241118,094400,112491125,2245,2255,2255,2245,49
20241118,094300,112380820,2255,2245,2255,2240,445
20241118,094200,111379010,2245,2245,2250,2245,517
20241118,094100,110215975,2250,2245,2250,2245,145
20241118,094000,109889830,2250,2245,2250,2235,4484
20241118,093900,99817650,2245,2235,2245,2235,1371
20241118,093800,96751725,2235,2235,2235,2235,356
20241118,093700,95956065,2240,2235,2240,2230,129
20241118,093600,95667730,2235,2235,2235,2235,64
20241118,093500,95524690,2235,2235,2235,2235,21
20241118,093400,95477755,2235,2235,2235,2235,22
20241118,093300,95428585,2240,2235,2240,2235,127
20241118,093200,95144630,2245,2245,2250,2240,2366
20241118,093100,89824070,2240,2245,2250,2240,3116
20241118,093000,82825195,2245,2230,2245,2230,102
20241118,092900,82597460,2230,2230,2235,2230,5296
20241118,092800,70786745,2230,2230,2230,2230,128
20241118,092700,70501305,2230,2230,2230,2230,21
20241118,092600,70454475,2230,2230,2230,2230,1285
20241118,092500,67588925,2240,2240,2240,2240,1
20241118,092400,67586685,2235,2235,2235,2230,193
20241118,092300,67156080,2245,2235,2245,2235,3055
20241118,092200,60316255,2230,2230,2230,2230,122
20241118,092100,60044195,2230,2230,2230,2230,303
20241118,092000,59368505,2240,2235,2245,2235,339
20241118,091900,58609700,2240,2235,2240,2235,283
20241118,091800,57975995,2240,2240,2240,2240,1005
20241118,091700,55724795,2240,2230,2245,2225,1503
20241118,091600,52360240,2220,2235,2235,2220,3812
20241118,091500,43878910,2230,2230,2230,2230,21
20241118,091400,43832080,2235,2230,2235,2225,1210
20241118,091300,41134245,2230,2240,2240,2230,242
20241118,091200,40593230,2235,2240,2250,2235,3304
20241118,091100,33178730,2235,2220,2235,2215,1529
20241118,091000,29769050,2220,2220,2225,2220,123
20241118,090900,29495535,2215,2215,2215,2215,72
20241118,090800,29336055,2215,2210,2215,2210,30
20241118,090700,29269730,2215,2210,2215,2210,886
20241118,090600,27311645,2205,2200,2205,2200,843
20241118,090500,25456830,2200,2210,2210,2200,2425
20241118,090400,20115300,2210,2210,2220,2210,300
20241118,090300,19450920,2215,2210,2215,2210,1191
20241118,090200,16818805,2210,2210,2210,2205,1063
20241118,090100,14473185,2205,2210,2210,2200,2944
20241118,090000,7990640,2210,2200,2210,2200,3630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184100 423770405 2240 2240 2240 2240 856
3 20241118 184000 423770405 2240 2240 2240 2240 0
4 20241118 183900 423770405 2240 2240 2240 2240 0
5 20241118 183800 423770405 2240 2240 2240 2240 0
6 20241118 183700 423770405 2240 2240 2240 2240 0
7 20241118 183600 423770405 2240 2240 2240 2240 0
8 20241118 183500 423770405 2240 2240 2240 2240 0
9 20241118 183400 423770405 2240 2240 2240 2240 0
10 20241118 183300 423770405 2240 2240 2240 2240 0
11 20241118 183200 423770405 2240 2240 2240 2240 0
12 20241118 183100 423770405 2240 2240 2240 2240 0
13 20241118 183000 423770405 2240 2240 2240 2240 0
14 20241118 182900 423770405 2240 2240 2240 2240 0
15 20241118 182800 423770405 2240 2240 2240 2240 0
16 20241118 182700 423770405 2240 2240 2240 2240 0
17 20241118 182600 423770405 2240 2240 2240 2240 0
18 20241118 182500 423770405 2240 2240 2240 2240 0
19 20241118 182400 423770405 2240 2240 2240 2240 0
20 20241118 182300 423770405 2240 2240 2240 2240 0
21 20241118 182200 423770405 2240 2240 2240 2240 0
22 20241118 182100 423770405 2240 2240 2240 2240 0
23 20241118 182000 423770405 2240 2240 2240 2240 0
24 20241118 181900 423770405 2240 2240 2240 2240 0
25 20241118 181800 423770405 2240 2240 2240 2240 0
26 20241118 181700 423770405 2240 2240 2240 2240 0
27 20241118 181600 423770405 2240 2240 2240 2240 0
28 20241118 181500 423770405 2240 2240 2240 2240 0
29 20241118 181400 423770405 2240 2240 2240 2240 0
30 20241118 181300 423770405 2240 2240 2240 2240 0
31 20241118 181200 423770405 2240 2240 2240 2240 0
32 20241118 181100 423770405 2240 2240 2240 2240 856
33 20241118 181000 423770405 2240 2240 2240 2240 0
34 20241118 180900 423770405 2240 2240 2240 2240 0
35 20241118 180800 423770405 2240 2240 2240 2240 0
36 20241118 180700 423770405 2240 2240 2240 2240 0
37 20241118 180600 423770405 2240 2240 2240 2240 0
38 20241118 180500 423770405 2240 2240 2240 2240 0
39 20241118 180400 423770405 2240 2240 2240 2240 0
40 20241118 180300 423770405 2240 2240 2240 2240 0
41 20241118 180200 423770405 2240 2240 2240 2240 0
42 20241118 180100 423770405 2240 2240 2240 2240 0
43 20241118 180000 423770405 2240 2240 2240 2240 0
44 20241118 175900 423770405 2240 2240 2240 2240 0
45 20241118 175800 423770405 2240 2240 2240 2240 0
46 20241118 175700 423770405 2240 2240 2240 2240 0
47 20241118 175600 423770405 2240 2240 2240 2240 0
48 20241118 175500 423770405 2240 2240 2240 2240 0
49 20241118 175400 423770405 2240 2240 2240 2240 0
50 20241118 175300 423770405 2240 2240 2240 2240 0
51 20241118 175200 423770405 2240 2240 2240 2240 0
52 20241118 175100 423770405 2240 2240 2240 2240 0
53 20241118 175000 423770405 2240 2240 2240 2240 0
54 20241118 174900 423770405 2240 2240 2240 2240 0
55 20241118 174800 423770405 2240 2240 2240 2240 0
56 20241118 174700 423770405 2240 2240 2240 2240 0
57 20241118 174600 423770405 2240 2240 2240 2240 0
58 20241118 174500 423770405 2240 2240 2240 2240 0
59 20241118 174400 423770405 2240 2240 2240 2240 0
60 20241118 174300 423770405 2240 2240 2240 2240 0
61 20241118 174200 423770405 2240 2240 2240 2240 0
62 20241118 174100 423770405 2240 2240 2240 2240 856
63 20241118 174000 423770405 2240 2240 2240 2240 0
64 20241118 173900 423770405 2240 2240 2240 2240 0
65 20241118 173800 423770405 2240 2240 2240 2240 0
66 20241118 173700 423770405 2240 2240 2240 2240 0
67 20241118 173600 423770405 2240 2240 2240 2240 0
68 20241118 173500 423770405 2240 2240 2240 2240 0
69 20241118 173400 423770405 2240 2240 2240 2240 0
70 20241118 173300 423770405 2240 2240 2240 2240 0
71 20241118 173200 423770405 2240 2240 2240 2240 0
72 20241118 173100 423770405 2240 2240 2240 2240 0
73 20241118 173000 423770405 2240 2240 2240 2240 0
74 20241118 172900 423770405 2240 2240 2240 2240 0
75 20241118 172800 423770405 2240 2240 2240 2240 0
76 20241118 172700 423770405 2240 2240 2240 2240 0
77 20241118 172600 423770405 2240 2240 2240 2240 0
78 20241118 172500 423770405 2240 2240 2240 2240 0
79 20241118 172400 423770405 2240 2240 2240 2240 0
80 20241118 172300 423770405 2240 2240 2240 2240 0
81 20241118 172200 423770405 2240 2240 2240 2240 0
82 20241118 172100 423770405 2240 2240 2240 2240 0
83 20241118 172000 423770405 2240 2240 2240 2240 0
84 20241118 171900 423770405 2240 2240 2240 2240 0
85 20241118 171800 423770405 2240 2240 2240 2240 0
86 20241118 171700 423770405 2240 2240 2240 2240 0
87 20241118 171600 423770405 2240 2240 2240 2240 0
88 20241118 171500 423770405 2240 2240 2240 2240 0
89 20241118 171400 423770405 2240 2240 2240 2240 0
90 20241118 171300 423770405 2240 2240 2240 2240 0
91 20241118 171200 423770405 2240 2240 2240 2240 0
92 20241118 171100 423770405 2240 2240 2240 2240 856
93 20241118 171000 423770405 2240 2240 2240 2240 0
94 20241118 170900 423770405 2240 2240 2240 2240 0
95 20241118 170800 423770405 2240 2240 2240 2240 0
96 20241118 170700 423770405 2240 2240 2240 2240 0
97 20241118 170600 423770405 2240 2240 2240 2240 0
98 20241118 170500 423770405 2240 2240 2240 2240 0
99 20241118 170400 423770405 2240 2240 2240 2240 0
100 20241118 170300 423770405 2240 2240 2240 2240 0
101 20241118 170200 423770405 2240 2240 2240 2240 0
102 20241118 170100 423770405 2240 2240 2240 2240 0
103 20241118 170000 423770405 2240 2240 2240 2240 0
104 20241118 165900 423770405 2240 2240 2240 2240 0
105 20241118 165800 423770405 2240 2240 2240 2240 0
106 20241118 165700 423770405 2240 2240 2240 2240 0
107 20241118 165600 423770405 2240 2240 2240 2240 0
108 20241118 165500 423770405 2240 2240 2240 2240 0
109 20241118 165400 423770405 2240 2240 2240 2240 0
110 20241118 165300 423770405 2240 2240 2240 2240 0
111 20241118 165200 423770405 2240 2240 2240 2240 0
112 20241118 165100 423770405 2240 2240 2240 2240 0
113 20241118 165000 423770405 2240 2240 2240 2240 0
114 20241118 164900 423770405 2240 2240 2240 2240 0
115 20241118 164800 423770405 2240 2240 2240 2240 0
116 20241118 164700 423770405 2240 2240 2240 2240 0
117 20241118 164600 423770405 2240 2240 2240 2240 0
118 20241118 164500 423770405 2240 2240 2240 2240 0
119 20241118 164400 423770405 2240 2240 2240 2240 0
120 20241118 164300 423770405 2240 2240 2240 2240 0
121 20241118 164200 423770405 2240 2240 2240 2240 0
122 20241118 164100 423770405 2240 2240 2240 2240 856
123 20241118 164000 423770405 2240 2240 2240 2240 0
124 20241118 163900 423770405 2240 2240 2240 2240 0
125 20241118 163800 423770405 2240 2240 2240 2240 0
126 20241118 163700 423770405 2240 2240 2240 2240 0
127 20241118 163600 423770405 2240 2240 2240 2240 0
128 20241118 163500 423770405 2240 2240 2240 2240 0
129 20241118 163400 423770405 2240 2240 2240 2240 0
130 20241118 163300 423770405 2240 2240 2240 2240 0
131 20241118 163200 423770405 2240 2240 2240 2240 0
132 20241118 163100 423770405 2240 2240 2240 2240 0
133 20241118 163000 423770405 2240 2240 2240 2240 0
134 20241118 162900 423770405 2240 2240 2240 2240 0
135 20241118 162800 423770405 2240 2240 2240 2240 0
136 20241118 162700 423770405 2240 2240 2240 2240 0
137 20241118 162600 423770405 2240 2240 2240 2240 0
138 20241118 162500 423770405 2240 2240 2240 2240 0
139 20241118 162400 423770405 2240 2240 2240 2240 0
140 20241118 162300 423770405 2240 2240 2240 2240 0
141 20241118 162200 423770405 2240 2240 2240 2240 0
142 20241118 162100 423770405 2240 2240 2240 2240 0
143 20241118 162000 423770405 2240 2240 2240 2240 0
144 20241118 161900 423770405 2240 2240 2240 2240 0
145 20241118 161800 423770405 2240 2240 2240 2240 0
146 20241118 161700 423770405 2240 2240 2240 2240 0
147 20241118 161600 423770405 2240 2240 2240 2240 0
148 20241118 161500 423770405 2240 2240 2240 2240 0
149 20241118 161400 423770405 2240 2240 2240 2240 0
150 20241118 161300 423770405 2240 2240 2240 2240 0
151 20241118 161200 423770405 2240 2240 2240 2240 0
152 20241118 161100 423770405 2240 2240 2240 2240 856
153 20241118 161000 423770405 2240 2240 2240 2240 0
154 20241118 160900 423770405 2240 2240 2240 2240 0
155 20241118 160800 423770405 2240 2240 2240 2240 0
156 20241118 160700 423770405 2240 2240 2240 2240 0
157 20241118 160600 423770405 2240 2240 2240 2240 0
158 20241118 160500 423770405 2240 2240 2240 2240 0
159 20241118 160400 423770405 2240 2240 2240 2240 0
160 20241118 160300 423770405 2240 2240 2240 2240 0
161 20241118 160200 423770405 2240 2240 2240 2240 0
162 20241118 160100 423770405 2240 2240 2240 2240 0
163 20241118 160000 423770405 2240 2240 2240 2240 0
164 20241118 155900 423770405 2240 2240 2240 2240 0
165 20241118 155800 423770405 2240 2240 2240 2240 0
166 20241118 155700 423770405 2240 2240 2240 2240 0
167 20241118 155600 423770405 2240 2240 2240 2240 0
168 20241118 155500 423770405 2240 2240 2240 2240 0
169 20241118 155400 423770405 2240 2240 2240 2240 0
170 20241118 155300 423770405 2240 2240 2240 2240 0
171 20241118 155200 423770405 2240 2240 2240 2240 0
172 20241118 155100 423770405 2240 2240 2240 2240 0
173 20241118 155000 423770405 2240 2240 2240 2240 0
174 20241118 154900 423770405 2240 2240 2240 2240 0
175 20241118 154800 423770405 2240 2240 2240 2240 0
176 20241118 154700 423770405 2240 2240 2240 2240 0
177 20241118 154600 423770405 2240 2240 2240 2240 0
178 20241118 154500 423770405 2240 2240 2240 2240 0
179 20241118 154400 423770405 2240 2240 2240 2240 0
180 20241118 154300 423770405 2240 2240 2240 2240 0
181 20241118 154200 423770405 2240 2240 2240 2240 0
182 20241118 154100 423770405 2240 2240 2240 2240 856
183 20241118 154000 423770405 2240 2240 2240 2240 0
184 20241118 153900 423770405 2240 2240 2240 2240 0
185 20241118 153800 423770405 2240 2240 2240 2240 0
186 20241118 153700 423770405 2240 2240 2240 2240 0
187 20241118 153600 423770405 2240 2240 2240 2240 0
188 20241118 153500 423770405 2240 2240 2240 2240 0
189 20241118 153400 423770405 2240 2240 2240 2240 0
190 20241118 153300 423770405 2240 2240 2240 2240 0
191 20241118 153200 423770405 2240 2240 2240 2240 0
192 20241118 153100 423770405 2240 2240 2240 2240 0
193 20241118 153000 423770405 2240 2240 2240 2240 856
194 20241118 152900 421852965 2240 2240 2240 2240 0
195 20241118 152800 421852965 2240 2240 2240 2240 0
196 20241118 152700 421852965 2240 2240 2240 2240 0
197 20241118 152600 421852965 2240 2240 2240 2240 0
198 20241118 152500 421852965 2240 2240 2240 2240 0
199 20241118 152400 421852965 2240 2240 2240 2240 0
200 20241118 152300 421852965 2240 2240 2240 2240 0
201 20241118 152200 421852965 2240 2240 2240 2240 0
202 20241118 152100 421852965 2240 2240 2240 2240 0
203 20241118 152000 421852965 2240 2240 2240 2240 0
204 20241118 151900 421852965 2240 2230 2240 2220 2548
205 20241118 151800 416172625 2230 2230 2230 2230 1605
206 20241118 151700 412593475 2235 2240 2240 2235 83
207 20241118 151600 412407865 2240 2240 2240 2240 32
208 20241118 151500 412336185 2240 2235 2240 2235 67
209 20241118 151400 412186430 2230 2230 2230 2230 1288
210 20241118 151300 409314190 2230 2230 2230 2230 16
211 20241118 151200 409278510 2230 2230 2230 2230 3
212 20241118 151100 409271820 2225 2225 2225 2220 350
213 20241118 151000 408493095 2220 2225 2225 2220 53
214 20241118 150900 408375245 2215 2215 2215 2215 414
215 20241118 150800 407458235 2215 2215 2215 2215 0
216 20241118 150700 407458235 2215 2220 2220 2215 5083
217 20241118 150600 396199355 2220 2220 2220 2220 440
218 20241118 150500 395222555 2220 2220 2220 2215 1408
219 20241118 150400 392098260 2225 2225 2225 2225 25
220 20241118 150300 392042635 2225 2225 2225 2225 21
221 20241118 150200 391995910 2215 2220 2220 2215 3007
222 20241118 150100 385327870 2225 2225 2225 2225 0
223 20241118 150000 385327870 2225 2225 2225 2225 17
224 20241118 145900 385290045 2225 2225 2225 2225 1149
225 20241118 145800 382733520 2225 2225 2225 2225 7
226 20241118 145700 382717945 2225 2225 2225 2225 0
227 20241118 145600 382717945 2225 2225 2225 2225 171
228 20241118 145500 382337470 2225 2220 2225 2220 396
229 20241118 145400 381458315 2220 2220 2220 2220 1357
230 20241118 145300 378445775 2225 2225 2225 2220 420
231 20241118 145200 377513125 2220 2220 2220 2220 741
232 20241118 145100 375868105 2225 2225 2225 2225 21
233 20241118 145000 375821380 2225 2225 2225 2220 966
234 20241118 144900 373674335 2225 2225 2225 2225 328
235 20241118 144800 372944535 2220 2220 2220 2220 262
236 20241118 144700 372362895 2225 2225 2225 2220 77
237 20241118 144600 372191835 2220 2220 2220 2220 292
238 20241118 144500 371543595 2225 2225 2225 2225 0
239 20241118 144400 371543595 2225 2225 2225 2225 7
240 20241118 144300 371528020 2220 2225 2225 2220 429
241 20241118 144200 370575500 2225 2220 2225 2220 5024
242 20241118 144100 359422100 2225 2225 2225 2220 2168
243 20241118 144000 354600135 2220 2220 2220 2220 566
244 20241118 143900 353343615 2220 2220 2220 2220 12
245 20241118 143800 353316975 2220 2220 2225 2220 3429
246 20241118 143700 345704560 2220 2225 2225 2220 4263
247 20241118 143600 336229385 2230 2230 2230 2230 39
248 20241118 143500 336142415 2230 2225 2230 2225 887
249 20241118 143400 334168805 2225 2225 2225 2225 912
250 20241118 143300 332139605 2230 2230 2230 2230 7
251 20241118 143200 332123995 2230 2230 2230 2230 0
252 20241118 143100 332123995 2230 2230 2230 2230 30
253 20241118 143000 332057095 2230 2230 2230 2230 0
254 20241118 142900 332057095 2230 2230 2230 2230 28
255 20241118 142800 331994655 2230 2230 2230 2230 0
256 20241118 142700 331994655 2230 2230 2230 2230 0
257 20241118 142600 331994655 2230 2230 2230 2230 7
258 20241118 142500 331979045 2230 2230 2230 2230 18
259 20241118 142400 331938905 2225 2225 2225 2225 1
260 20241118 142300 331936680 2225 2225 2225 2225 47
261 20241118 142200 331832105 2225 2220 2225 2220 201
262 20241118 142100 331385880 2225 2225 2225 2225 0
263 20241118 142000 331385880 2225 2225 2225 2225 7
264 20241118 141900 331370305 2225 2220 2225 2220 95
265 20241118 141800 331159230 2220 2220 2220 2220 0
266 20241118 141700 331159230 2220 2220 2220 2220 0
267 20241118 141600 331159230 2220 2220 2220 2220 34
268 20241118 141500 331083750 2225 2225 2225 2225 38
269 20241118 141400 330999200 2225 2225 2225 2225 17
270 20241118 141300 330961375 2215 2220 2220 2215 338
271 20241118 141200 330211765 2220 2220 2220 2220 0
272 20241118 141100 330211765 2220 2225 2225 2220 357
273 20241118 141000 329419190 2230 2230 2230 2230 0
274 20241118 140900 329419190 2230 2230 2230 2230 28
275 20241118 140800 329356750 2225 2225 2225 2225 28
276 20241118 140700 329294450 2225 2225 2225 2225 0
277 20241118 140600 329294450 2225 2230 2230 2225 151
278 20241118 140500 328958470 2225 2225 2225 2225 3314
279 20241118 140400 321584820 2225 2220 2225 2220 660
280 20241118 140300 320116445 2225 2225 2225 2225 627
281 20241118 140200 318721370 2225 2225 2225 2225 38
282 20241118 140100 318636820 2215 2220 2220 2215 686
283 20241118 140000 317117270 2220 2225 2225 2220 508
284 20241118 135900 315989470 2235 2235 2235 2235 0
285 20241118 135800 315989470 2235 2235 2235 2235 0
286 20241118 135700 315989470 2235 2235 2235 2235 1
287 20241118 135600 315987235 2210 2230 2230 2210 7169
288 20241118 135500 300113900 2235 2235 2235 2235 28
289 20241118 135400 300051320 2230 2230 2230 2230 0
290 20241118 135300 300051320 2230 2230 2235 2230 91
291 20241118 135200 299848355 2230 2230 2230 2230 0
292 20241118 135100 299848355 2230 2230 2230 2230 17
293 20241118 135000 299810445 2220 2220 2220 2220 0
294 20241118 134900 299810445 2220 2220 2220 2220 1
295 20241118 134800 299808225 2220 2235 2235 2220 1021
296 20241118 134700 297541290 2235 2235 2235 2235 500
297 20241118 134600 296423790 2220 2220 2220 2220 240
298 20241118 134500 295890990 2225 2225 2225 2225 17
299 20241118 134400 295853165 2215 2215 2215 2215 0
300 20241118 134300 295853165 2215 2215 2215 2215 1000
301 20241118 134200 293638165 2225 2225 2225 2220 1132
302 20241118 134100 291124465 2225 2225 2225 2225 21
303 20241118 134000 291077740 2225 2225 2230 2225 125
304 20241118 133900 290799525 2225 2225 2225 2225 12
305 20241118 133800 290772825 2225 2230 2230 2225 70
306 20241118 133700 290617040 2235 2235 2235 2235 7
307 20241118 133600 290601395 2235 2235 2235 2235 0
308 20241118 133500 290601395 2235 2235 2235 2235 21
309 20241118 133400 290554460 2225 2230 2230 2225 209
310 20241118 133300 290089400 2225 2225 2225 2225 0
311 20241118 133200 290089400 2225 2225 2225 2225 0
312 20241118 133100 290089400 2225 2225 2225 2225 403
313 20241118 133000 289192725 2225 2230 2230 2225 58
314 20241118 132900 289063660 2235 2235 2235 2235 25
315 20241118 132800 289007785 2230 2230 2230 2230 1825
316 20241118 132700 284938035 2230 2230 2230 2230 10
317 20241118 132600 284915735 2230 2230 2230 2225 361
318 20241118 132500 284112420 2225 2225 2225 2225 213
319 20241118 132400 283638495 2230 2230 2230 2230 10
320 20241118 132300 283616195 2230 2230 2230 2230 117
321 20241118 132200 283355285 2230 2230 2230 2230 7
322 20241118 132100 283339675 2230 2230 2230 2230 21
323 20241118 132000 283292845 2230 2230 2230 2230 507
324 20241118 131900 282162235 2225 2225 2225 2225 0
325 20241118 131800 282162235 2225 2225 2225 2225 0
326 20241118 131700 282162235 2225 2225 2225 2225 61
327 20241118 131600 282026510 2225 2225 2225 2225 63
328 20241118 131500 281886335 2225 2230 2230 2225 67
329 20241118 131400 281736930 2230 2230 2230 2230 20
330 20241118 131300 281692330 2230 2230 2230 2230 7
331 20241118 131200 281676720 2230 2230 2230 2230 18
332 20241118 131100 281636580 2230 2230 2230 2230 7
333 20241118 131000 281620970 2225 2225 2225 2225 0
334 20241118 130900 281620970 2225 2225 2225 2225 333
335 20241118 130800 280880045 2225 2230 2230 2225 360
336 20241118 130700 280078940 2225 2225 2225 2225 226
337 20241118 130600 279576090 2230 2230 2230 2230 612
338 20241118 130500 278211330 2230 2230 2230 2230 0
339 20241118 130400 278211330 2230 2230 2230 2230 7
340 20241118 130300 278195720 2230 2230 2230 2230 200
341 20241118 130200 277749720 2230 2230 2230 2230 7
342 20241118 130100 277734110 2230 2225 2230 2225 71
343 20241118 130000 277576030 2225 2225 2230 2225 1469
344 20241118 125900 274305470 2225 2225 2225 2225 23
345 20241118 125800 274254295 2225 2225 2225 2225 20
346 20241118 125700 274209795 2225 2220 2225 2220 126
347 20241118 125600 273929560 2220 2225 2225 2220 22
348 20241118 125500 273880715 2225 2220 2225 2220 63
349 20241118 125400 273740820 2225 2220 2225 2215 6657
350 20241118 125300 258973550 2225 2230 2230 2225 2237
351 20241118 125200 253996180 2230 2230 2230 2230 3957
352 20241118 125100 245172070 2230 2235 2235 2230 128
353 20241118 125000 244886095 2235 2230 2235 2230 922
354 20241118 124900 242827530 2235 2230 2235 2230 340
355 20241118 124800 242067740 2235 2235 2235 2235 7
356 20241118 124700 242052095 2235 2230 2235 2230 65
357 20241118 124600 241907040 2235 2235 2235 2235 495
358 20241118 124500 240800715 2235 2235 2235 2235 39
359 20241118 124400 240713550 2235 2235 2235 2235 25
360 20241118 124300 240657675 2230 2230 2230 2230 22
361 20241118 124200 240608615 2235 2235 2235 2230 41
362 20241118 124100 240517090 2230 2230 2230 2230 21
363 20241118 124000 240470260 2235 2240 2240 2235 34
364 20241118 123900 240394145 2235 2235 2235 2235 704
365 20241118 123800 238820705 2235 2230 2235 2230 38
366 20241118 123700 238735880 2235 2230 2235 2230 214
367 20241118 123600 238258625 2230 2230 2230 2230 21
368 20241118 123500 238211795 2230 2235 2235 2230 29
369 20241118 123400 238147090 2235 2235 2235 2235 21
370 20241118 123300 238100155 2235 2235 2235 2235 30
371 20241118 123200 238033105 2235 2235 2235 2230 60
372 20241118 123100 237899110 2235 2230 2235 2230 468
373 20241118 123000 236853235 2230 2230 2230 2230 112
374 20241118 122900 236603475 2230 2230 2230 2230 21
375 20241118 122800 236556645 2235 2230 2235 2230 28
376 20241118 122700 236494175 2230 2235 2235 2230 81
377 20241118 122600 236313355 2235 2230 2235 2230 54
378 20241118 122500 236192900 2235 2235 2235 2235 1007
379 20241118 122400 233942255 2235 2240 2240 2235 28
380 20241118 122300 233879640 2235 2235 2240 2235 53
381 20241118 122200 233761135 2240 2240 2240 2240 7
382 20241118 122100 233745455 2235 2240 2240 2235 38
383 20241118 122000 233660340 2245 2235 2255 2235 4044
384 20241118 121900 224582975 2235 2230 2235 2230 50
385 20241118 121800 224471440 2230 2235 2235 2230 27
386 20241118 121700 224411205 2235 2235 2235 2230 113
387 20241118 121600 224158755 2235 2230 2235 2230 122
388 20241118 121500 223886195 2235 2230 2235 2230 67
389 20241118 121400 223736665 2230 2230 2230 2230 21
390 20241118 121300 223689835 2230 2235 2235 2230 50
391 20241118 121200 223578195 2230 2235 2235 2230 87
392 20241118 121100 223383860 2235 2230 2235 2230 48
393 20241118 121000 223276685 2230 2235 2235 2230 27
394 20241118 120900 223216390 2235 2235 2235 2235 21
395 20241118 120800 223169455 2240 2235 2240 2235 29
396 20241118 120700 223104605 2235 2230 2235 2230 136
397 20241118 120600 222800750 2235 2235 2235 2235 28
398 20241118 120500 222738170 2235 2235 2235 2235 220
399 20241118 120400 222246470 2235 2240 2240 2235 247
400 20241118 120300 221693300 2240 2235 2240 2235 44
401 20241118 120200 221594955 2235 2240 2240 2235 28
402 20241118 120100 221532340 2235 2235 2235 2235 22
403 20241118 120000 221483170 2240 2235 2240 2235 86
404 20241118 115900 221290950 2240 2240 2240 2235 89
405 20241118 115800 221091805 2235 2235 2235 2235 22
406 20241118 115700 221042635 2240 2235 2240 2235 28
407 20241118 115600 220980020 2235 2235 2235 2235 326
408 20241118 115500 220251410 2235 2235 2240 2235 100
409 20241118 115400 220027875 2235 2235 2235 2235 121
410 20241118 115300 219757440 2240 2240 2240 2235 67
411 20241118 115200 219607470 2235 2235 2235 2235 22
412 20241118 115100 219558300 2235 2240 2240 2235 28
413 20241118 115000 219495685 2235 2235 2235 2235 268
414 20241118 114900 218896705 2235 2235 2235 2235 22
415 20241118 114800 218847535 2240 2235 2240 2235 1028
416 20241118 114700 216544920 2235 2240 2240 2235 49
417 20241118 114600 216435270 2235 2235 2240 2235 117
418 20241118 114500 216173640 2235 2235 2235 2235 133
419 20241118 114400 215876385 2235 2240 2240 2235 29
420 20241118 114300 215811535 2235 2235 2235 2235 21
421 20241118 114200 215764600 2235 2240 2240 2235 67
422 20241118 114100 215614735 2240 2235 2240 2235 72
423 20241118 114000 215453565 2240 2240 2240 2235 933
424 20241118 113900 213363750 2240 2235 2240 2235 49
425 20241118 113800 213254100 2235 2235 2235 2235 258
426 20241118 113700 212677470 2240 2235 2240 2235 29
427 20241118 113600 212612620 2235 2240 2240 2230 675
428 20241118 113500 211105555 2235 2240 2240 2235 29
429 20241118 113400 211040705 2235 2235 2240 2235 44
430 20241118 113300 210942360 2235 2240 2240 2235 369
431 20241118 113200 210117505 2235 2235 2235 2235 32
432 20241118 113100 210045985 2235 2235 2235 2230 111
433 20241118 113000 209798005 2240 2235 2240 2235 1016
434 20241118 112900 207527125 2240 2240 2240 2240 150
435 20241118 112800 207191125 2240 2235 2240 2235 28
436 20241118 112700 207128510 2235 2240 2240 2235 32
437 20241118 112600 207056940 2235 2235 2235 2235 43
438 20241118 112500 206960835 2235 2240 2240 2235 947
439 20241118 112400 204844200 2235 2240 2240 2235 28
440 20241118 112300 204781585 2235 2235 2235 2235 22
441 20241118 112200 204732415 2235 2240 2240 2235 50
442 20241118 112100 204620630 2235 2235 2235 2235 21
443 20241118 112000 204573695 2235 2240 2240 2235 348
444 20241118 111900 203795855 2240 2240 2240 2235 78
445 20241118 111800 203621310 2240 2240 2240 2240 659
446 20241118 111700 202145150 2240 2235 2240 2235 34
447 20241118 111600 202069100 2240 2235 2240 2235 31
448 20241118 111500 201999765 2235 2240 2240 2235 190
449 20241118 111400 201575080 2240 2240 2240 2240 443
450 20241118 111300 200582760 2240 2240 2240 2240 24
451 20241118 111200 200529000 2235 2240 2240 2235 49
452 20241118 111100 200419380 2240 2240 2240 2240 0
453 20241118 111000 200419380 2240 2235 2240 2235 53
454 20241118 110900 200300875 2235 2235 2235 2235 21
455 20241118 110800 200253940 2240 2235 2240 2235 125
456 20241118 110700 199974440 2240 2240 2240 2235 63
457 20241118 110600 199833505 2240 2240 2240 2240 28
458 20241118 110500 199770785 2240 2235 2240 2235 36
459 20241118 110400 199690255 2240 2240 2240 2240 7
460 20241118 110300 199674575 2240 2245 2245 2240 117
461 20241118 110200 199412445 2240 2240 2245 2240 67
462 20241118 110100 199262280 2240 2240 2240 2240 14
463 20241118 110000 199230920 2240 2245 2245 2240 132
464 20241118 105900 198934690 2245 2240 2245 2240 30
465 20241118 105800 198867455 2240 2240 2240 2235 1980
466 20241118 105700 194438335 2240 2245 2245 2240 56
467 20241118 105600 194312770 2240 2235 2240 2235 32
468 20241118 105500 194241200 2235 2240 2240 2235 28
469 20241118 105400 194178585 2240 2240 2240 2240 526
470 20241118 105300 193000345 2240 2245 2245 2240 117
471 20241118 105200 192738230 2240 2245 2245 2240 193
472 20241118 105100 192305805 2245 2245 2245 2240 295
473 20241118 105000 191643640 2245 2240 2245 2240 50
474 20241118 104900 191531605 2240 2240 2240 2240 21
475 20241118 104800 191484565 2240 2240 2245 2240 52
476 20241118 104700 191368050 2240 2240 2240 2240 475
477 20241118 104600 190304050 2245 2245 2245 2245 56
478 20241118 104500 190178330 2245 2240 2250 2240 1382
479 20241118 104400 187078200 2240 2240 2240 2240 22
480 20241118 104300 187028920 2240 2245 2245 2240 94
481 20241118 104200 186818130 2240 2240 2240 2240 121
482 20241118 104100 186547090 2245 2245 2245 2245 90
483 20241118 104000 186345040 2245 2245 2245 2240 312
484 20241118 103900 185644705 2245 2240 2245 2240 28
485 20241118 103800 185581955 2245 2240 2245 2240 42
486 20241118 103700 185487770 2240 2240 2245 2240 50
487 20241118 103600 185375735 2240 2240 2240 2240 22
488 20241118 103500 185326455 2240 2240 2245 2240 38
489 20241118 103400 185241300 2240 2245 2245 2240 39
490 20241118 103300 185153855 2240 2245 2245 2240 50
491 20241118 103200 185041820 2240 2240 2240 2240 37
492 20241118 103100 184958940 2240 2245 2245 2240 42
493 20241118 103000 184864755 2245 2240 2245 2240 30
494 20241118 102900 184797520 2240 2240 2240 2240 43
495 20241118 102800 184701200 2245 2240 2245 2240 146
496 20241118 102700 184373940 2235 2235 2235 2235 22
497 20241118 102600 184324770 2240 2240 2240 2240 537
498 20241118 102500 183121890 2240 2240 2245 2240 51
499 20241118 102400 183007610 2245 2240 2245 2240 583
500 20241118 102300 181699190 2235 2240 2240 2235 100
501 20241118 102200 181475495 2235 2235 2235 2235 149
502 20241118 102100 181142480 2235 2235 2240 2235 50
503 20241118 102000 181030695 2240 2235 2240 2235 22
504 20241118 101900 180981520 2240 2235 2240 2235 29
505 20241118 101800 180916670 2235 2235 2235 2235 22
506 20241118 101700 180867500 2240 2235 2240 2235 87
507 20241118 101600 180672835 2240 2235 2240 2235 54
508 20241118 101500 180551980 2245 2245 2245 2240 12
509 20241118 101400 180525090 2240 2240 2240 2240 1320
510 20241118 101300 177568290 2240 2240 2240 2240 773
511 20241118 101200 175836770 2245 2245 2245 2245 25
512 20241118 101100 175780645 2245 2245 2245 2245 232
513 20241118 101000 175259805 2245 2245 2250 2245 826
514 20241118 100900 173405400 2245 2245 2245 2245 69
515 20241118 100800 173250495 2250 2250 2250 2250 7
516 20241118 100700 173234745 2250 2250 2250 2250 341
517 20241118 100600 172467495 2250 2250 2260 2250 47
518 20241118 100500 172361735 2250 2250 2250 2250 22
519 20241118 100400 172312235 2255 2250 2255 2250 23
520 20241118 100300 172260375 2245 2240 2245 2240 1995
521 20241118 100200 167784960 2240 2240 2240 2240 21
522 20241118 100100 167737920 2240 2240 2245 2240 50
523 20241118 100000 167625885 2245 2245 2245 2245 35
524 20241118 095900 167547310 2245 2245 2245 2245 21
525 20241118 095800 167500165 2245 2245 2245 2245 1950
526 20241118 095700 163122415 2250 2250 2255 2250 744
527 20241118 095600 161445445 2250 2250 2250 2250 190
528 20241118 095500 161017945 2250 2255 2255 2250 1030
529 20241118 095400 158699300 2250 2250 2250 2250 21
530 20241118 095300 158652050 2250 2255 2255 2250 140
531 20241118 095200 158337000 2265 2260 2265 2260 90
532 20241118 095100 158133255 2270 2250 2270 2245 1370
533 20241118 095000 155032885 2240 2250 2250 2240 224
534 20241118 094900 154530685 2260 2255 2265 2250 6525
535 20241118 094800 139820755 2260 2255 2290 2255 8633
536 20241118 094700 120182615 2265 2265 2265 2265 0
537 20241118 094600 120182615 2265 2255 2265 2255 307
538 20241118 094500 119487440 2260 2245 2265 2245 3100
539 20241118 094400 112491125 2245 2255 2255 2245 49
540 20241118 094300 112380820 2255 2245 2255 2240 445
541 20241118 094200 111379010 2245 2245 2250 2245 517
542 20241118 094100 110215975 2250 2245 2250 2245 145
543 20241118 094000 109889830 2250 2245 2250 2235 4484
544 20241118 093900 99817650 2245 2235 2245 2235 1371
545 20241118 093800 96751725 2235 2235 2235 2235 356
546 20241118 093700 95956065 2240 2235 2240 2230 129
547 20241118 093600 95667730 2235 2235 2235 2235 64
548 20241118 093500 95524690 2235 2235 2235 2235 21
549 20241118 093400 95477755 2235 2235 2235 2235 22
550 20241118 093300 95428585 2240 2235 2240 2235 127
551 20241118 093200 95144630 2245 2245 2250 2240 2366
552 20241118 093100 89824070 2240 2245 2250 2240 3116
553 20241118 093000 82825195 2245 2230 2245 2230 102
554 20241118 092900 82597460 2230 2230 2235 2230 5296
555 20241118 092800 70786745 2230 2230 2230 2230 128
556 20241118 092700 70501305 2230 2230 2230 2230 21
557 20241118 092600 70454475 2230 2230 2230 2230 1285
558 20241118 092500 67588925 2240 2240 2240 2240 1
559 20241118 092400 67586685 2235 2235 2235 2230 193
560 20241118 092300 67156080 2245 2235 2245 2235 3055
561 20241118 092200 60316255 2230 2230 2230 2230 122
562 20241118 092100 60044195 2230 2230 2230 2230 303
563 20241118 092000 59368505 2240 2235 2245 2235 339
564 20241118 091900 58609700 2240 2235 2240 2235 283
565 20241118 091800 57975995 2240 2240 2240 2240 1005
566 20241118 091700 55724795 2240 2230 2245 2225 1503
567 20241118 091600 52360240 2220 2235 2235 2220 3812
568 20241118 091500 43878910 2230 2230 2230 2230 21
569 20241118 091400 43832080 2235 2230 2235 2225 1210
570 20241118 091300 41134245 2230 2240 2240 2230 242
571 20241118 091200 40593230 2235 2240 2250 2235 3304
572 20241118 091100 33178730 2235 2220 2235 2215 1529
573 20241118 091000 29769050 2220 2220 2225 2220 123
574 20241118 090900 29495535 2215 2215 2215 2215 72
575 20241118 090800 29336055 2215 2210 2215 2210 30
576 20241118 090700 29269730 2215 2210 2215 2210 886
577 20241118 090600 27311645 2205 2200 2205 2200 843
578 20241118 090500 25456830 2200 2210 2210 2200 2425
579 20241118 090400 20115300 2210 2210 2220 2210 300
580 20241118 090300 19450920 2215 2210 2215 2210 1191
581 20241118 090200 16818805 2210 2210 2210 2205 1063
582 20241118 090100 14473185 2205 2210 2210 2200 2944
583 20241118 090000 7990640 2210 2200 2210 2200 3630