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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003610/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184100,959187915,3990,3990,3990,3990,3149
20241205,184000,959187915,3990,3990,3990,3990,0
20241205,183900,959187915,3990,3990,3990,3990,0
20241205,183800,959187915,3990,3990,3990,3990,0
20241205,183700,959187915,3990,3990,3990,3990,0
20241205,183600,959187915,3990,3990,3990,3990,0
20241205,183500,959187915,3990,3990,3990,3990,0
20241205,183400,959187915,3990,3990,3990,3990,0
20241205,183300,959187915,3990,3990,3990,3990,0
20241205,183200,959187915,3990,3990,3990,3990,0
20241205,183100,959187915,3990,3990,3990,3990,0
20241205,183000,959187915,3990,3990,3990,3990,0
20241205,182900,959187915,3990,3990,3990,3990,0
20241205,182800,959187915,3990,3990,3990,3990,0
20241205,182700,959187915,3990,3990,3990,3990,0
20241205,182600,959187915,3990,3990,3990,3990,0
20241205,182500,959187915,3990,3990,3990,3990,0
20241205,182400,959187915,3990,3990,3990,3990,0
20241205,182300,959187915,3990,3990,3990,3990,0
20241205,182200,959187915,3990,3990,3990,3990,0
20241205,182100,959187915,3990,3990,3990,3990,0
20241205,182000,959187915,3990,3990,3990,3990,0
20241205,181900,959187915,3990,3990,3990,3990,0
20241205,181800,959187915,3990,3990,3990,3990,0
20241205,181700,959187915,3990,3990,3990,3990,0
20241205,181600,959187915,3990,3990,3990,3990,0
20241205,181500,959187915,3990,3990,3990,3990,0
20241205,181400,959187915,3990,3990,3990,3990,0
20241205,181300,959187915,3990,3990,3990,3990,0
20241205,181200,959187915,3990,3990,3990,3990,0
20241205,181100,959187915,3990,3990,3990,3990,3149
20241205,181000,959187915,3990,3990,3990,3990,0
20241205,180900,959187915,3990,3990,3990,3990,0
20241205,180800,959187915,3990,3990,3990,3990,0
20241205,180700,959187915,3990,3990,3990,3990,0
20241205,180600,959187915,3990,3990,3990,3990,0
20241205,180500,959187915,3990,3990,3990,3990,0
20241205,180400,959187915,3990,3990,3990,3990,0
20241205,180300,959187915,3990,3990,3990,3990,0
20241205,180200,959187915,3990,3990,3990,3990,0
20241205,180100,959187915,3990,3990,3990,3990,0
20241205,180000,959187915,3990,3990,3990,3990,0
20241205,175900,959187915,3990,3990,3990,3990,0
20241205,175800,959187915,3990,3990,3990,3990,0
20241205,175700,959187915,3990,3990,3990,3990,0
20241205,175600,959187915,3990,3990,3990,3990,0
20241205,175500,959187915,3990,3990,3990,3990,0
20241205,175400,959187915,3990,3990,3990,3990,0
20241205,175300,959187915,3990,3990,3990,3990,0
20241205,175200,959187915,3990,3990,3990,3990,0
20241205,175100,959187915,3990,3990,3990,3990,0
20241205,175000,959187915,3990,3990,3990,3990,0
20241205,174900,959187915,3990,3990,3990,3990,0
20241205,174800,959187915,3990,3990,3990,3990,0
20241205,174700,959187915,3990,3990,3990,3990,0
20241205,174600,959187915,3990,3990,3990,3990,0
20241205,174500,959187915,3990,3990,3990,3990,0
20241205,174400,959187915,3990,3990,3990,3990,0
20241205,174300,959187915,3990,3990,3990,3990,0
20241205,174200,959187915,3990,3990,3990,3990,0
20241205,174100,959187915,3990,3990,3990,3990,3149
20241205,174000,959187915,3990,3990,3990,3990,0
20241205,173900,959187915,3990,3990,3990,3990,0
20241205,173800,959187915,3990,3990,3990,3990,0
20241205,173700,959187915,3990,3990,3990,3990,0
20241205,173600,959187915,3990,3990,3990,3990,0
20241205,173500,959187915,3990,3990,3990,3990,0
20241205,173400,959187915,3990,3990,3990,3990,0
20241205,173300,959187915,3990,3990,3990,3990,0
20241205,173200,959187915,3990,3990,3990,3990,0
20241205,173100,959187915,3990,3990,3990,3990,0
20241205,173000,959187915,3990,3990,3990,3990,0
20241205,172900,959187915,3990,3990,3990,3990,0
20241205,172800,959187915,3990,3990,3990,3990,0
20241205,172700,959187915,3990,3990,3990,3990,0
20241205,172600,959187915,3990,3990,3990,3990,0
20241205,172500,959187915,3990,3990,3990,3990,0
20241205,172400,959187915,3990,3990,3990,3990,0
20241205,172300,959187915,3990,3990,3990,3990,0
20241205,172200,959187915,3990,3990,3990,3990,0
20241205,172100,959187915,3990,3990,3990,3990,0
20241205,172000,959187915,3990,3990,3990,3990,0
20241205,171900,959187915,3990,3990,3990,3990,0
20241205,171800,959187915,3990,3990,3990,3990,0
20241205,171700,959187915,3990,3990,3990,3990,0
20241205,171600,959187915,3990,3990,3990,3990,0
20241205,171500,959187915,3990,3990,3990,3990,0
20241205,171400,959187915,3990,3990,3990,3990,0
20241205,171300,959187915,3990,3990,3990,3990,0
20241205,171200,959187915,3990,3990,3990,3990,0
20241205,171100,959187915,3990,3990,3990,3990,3149
20241205,171000,959187915,3990,3990,3990,3990,0
20241205,170900,959187915,3990,3990,3990,3990,0
20241205,170800,959187915,3990,3990,3990,3990,0
20241205,170700,959187915,3990,3990,3990,3990,0
20241205,170600,959187915,3990,3990,3990,3990,0
20241205,170500,959187915,3990,3990,3990,3990,0
20241205,170400,959187915,3990,3990,3990,3990,0
20241205,170300,959187915,3990,3990,3990,3990,0
20241205,170200,959187915,3990,3990,3990,3990,0
20241205,170100,959187915,3990,3990,3990,3990,0
20241205,170000,959187915,3990,3990,3990,3990,0
20241205,165900,959187915,3990,3990,3990,3990,0
20241205,165800,959187915,3990,3990,3990,3990,0
20241205,165700,959187915,3990,3990,3990,3990,0
20241205,165600,959187915,3990,3990,3990,3990,0
20241205,165500,959187915,3990,3990,3990,3990,0
20241205,165400,959187915,3990,3990,3990,3990,0
20241205,165300,959187915,3990,3990,3990,3990,0
20241205,165200,959187915,3990,3990,3990,3990,0
20241205,165100,959187915,3990,3990,3990,3990,0
20241205,165000,959187915,3990,3990,3990,3990,0
20241205,164900,959187915,3990,3990,3990,3990,0
20241205,164800,959187915,3990,3990,3990,3990,0
20241205,164700,959187915,3990,3990,3990,3990,0
20241205,164600,959187915,3990,3990,3990,3990,0
20241205,164500,959187915,3990,3990,3990,3990,0
20241205,164400,959187915,3990,3990,3990,3990,0
20241205,164300,959187915,3990,3990,3990,3990,0
20241205,164200,959187915,3990,3990,3990,3990,0
20241205,164100,959187915,3990,3990,3990,3990,3149
20241205,164000,959187915,3990,3990,3990,3990,0
20241205,163900,959187915,3990,3990,3990,3990,0
20241205,163800,959187915,3990,3990,3990,3990,0
20241205,163700,959187915,3990,3990,3990,3990,0
20241205,163600,959187915,3990,3990,3990,3990,0
20241205,163500,959187915,3990,3990,3990,3990,0
20241205,163400,959187915,3990,3990,3990,3990,0
20241205,163300,959187915,3990,3990,3990,3990,0
20241205,163200,959187915,3990,3990,3990,3990,0
20241205,163100,959187915,3990,3990,3990,3990,0
20241205,163000,959187915,3990,3990,3990,3990,0
20241205,162900,959187915,3990,3990,3990,3990,0
20241205,162800,959187915,3990,3990,3990,3990,0
20241205,162700,959187915,3990,3990,3990,3990,0
20241205,162600,959187915,3990,3990,3990,3990,0
20241205,162500,959187915,3990,3990,3990,3990,0
20241205,162400,959187915,3990,3990,3990,3990,0
20241205,162300,959187915,3990,3990,3990,3990,0
20241205,162200,959187915,3990,3990,3990,3990,0
20241205,162100,959187915,3990,3990,3990,3990,0
20241205,162000,959187915,3990,3990,3990,3990,0
20241205,161900,959187915,3990,3990,3990,3990,0
20241205,161800,959187915,3990,3990,3990,3990,0
20241205,161700,959187915,3990,3990,3990,3990,0
20241205,161600,959187915,3990,3990,3990,3990,0
20241205,161500,959187915,3990,3990,3990,3990,0
20241205,161400,959187915,3990,3990,3990,3990,0
20241205,161300,959187915,3990,3990,3990,3990,0
20241205,161200,959187915,3990,3990,3990,3990,0
20241205,161100,959187915,3990,3990,3990,3990,3149
20241205,161000,959187915,3990,3990,3990,3990,0
20241205,160900,959187915,3990,3990,3990,3990,0
20241205,160800,959187915,3990,3990,3990,3990,0
20241205,160700,959187915,3990,3990,3990,3990,0
20241205,160600,959187915,3990,3990,3990,3990,0
20241205,160500,959187915,3990,3990,3990,3990,0
20241205,160400,959187915,3990,3990,3990,3990,0
20241205,160300,959187915,3990,3990,3990,3990,0
20241205,160200,959187915,3990,3990,3990,3990,0
20241205,160100,959187915,3990,3990,3990,3990,0
20241205,160000,959187915,3990,3990,3990,3990,0
20241205,155900,959187915,3990,3990,3990,3990,0
20241205,155800,959187915,3990,3990,3990,3990,0
20241205,155700,959187915,3990,3990,3990,3990,0
20241205,155600,959187915,3990,3990,3990,3990,0
20241205,155500,959187915,3990,3990,3990,3990,0
20241205,155400,959187915,3990,3990,3990,3990,0
20241205,155300,959187915,3990,3990,3990,3990,0
20241205,155200,959187915,3990,3990,3990,3990,0
20241205,155100,959187915,3990,3990,3990,3990,0
20241205,155000,959187915,3990,3990,3990,3990,0
20241205,154900,959187915,3990,3990,3990,3990,0
20241205,154800,959187915,3990,3990,3990,3990,0
20241205,154700,959187915,3990,3990,3990,3990,0
20241205,154600,959187915,3990,3990,3990,3990,0
20241205,154500,959187915,3990,3990,3990,3990,0
20241205,154400,959187915,3990,3990,3990,3990,0
20241205,154300,959187915,3990,3990,3990,3990,0
20241205,154200,959187915,3990,3990,3990,3990,0
20241205,154100,959187915,3990,3990,3990,3990,3149
20241205,154000,959187915,3990,3990,3990,3990,0
20241205,153900,959187915,3990,3990,3990,3990,0
20241205,153800,959187915,3990,3990,3990,3990,0
20241205,153700,959187915,3990,3990,3990,3990,0
20241205,153600,959187915,3990,3990,3990,3990,0
20241205,153500,959187915,3990,3990,3990,3990,0
20241205,153400,959187915,3990,3990,3990,3990,0
20241205,153300,959187915,3990,3990,3990,3990,0
20241205,153200,959187915,3990,3990,3990,3990,0
20241205,153100,959187915,3990,3990,3990,3990,0
20241205,153000,959187915,3990,3990,3990,3990,3149
20241205,152900,946623405,3960,3960,3960,3960,0
20241205,152800,946623405,3960,3960,3960,3960,0
20241205,152700,946623405,3960,3960,3960,3960,0
20241205,152600,946623405,3960,3960,3960,3960,0
20241205,152500,946623405,3960,3960,3960,3960,0
20241205,152400,946623405,3960,3960,3960,3960,0
20241205,152300,946623405,3960,3960,3960,3960,0
20241205,152200,946623405,3960,3960,3960,3960,0
20241205,152100,946623405,3960,3960,3960,3960,0
20241205,152000,946623405,3960,3960,3960,3960,0
20241205,151900,946623405,3960,3965,3965,3960,300
20241205,151800,945434665,3965,3965,3965,3965,39
20241205,151700,945280030,3965,3955,3965,3955,237
20241205,151600,944342070,3955,3955,3955,3955,0
20241205,151500,944342070,3955,3955,3955,3955,0
20241205,151400,944342070,3955,3955,3955,3955,28
20241205,151300,944231330,3955,3960,3960,3955,160
20241205,151200,943597925,3960,3960,3960,3960,83
20241205,151100,943269245,3960,3960,3960,3960,4
20241205,151000,943253405,3960,3955,3960,3950,254
20241205,150900,942248805,3955,3960,3960,3955,104
20241205,150800,941836985,3970,3965,3970,3965,40
20241205,150700,941678360,3965,3955,3965,3955,289
20241205,150600,940535230,3955,3960,3960,3955,131
20241205,150500,940016775,3970,3970,3970,3970,10
20241205,150400,939977075,3975,3955,3975,3955,97
20241205,150300,939592455,3955,3955,3955,3950,191
20241205,150200,938837905,3955,3955,3955,3955,46
20241205,150100,938655975,3965,3965,3965,3965,0
20241205,150000,938655975,3965,3950,3965,3950,161
20241205,145900,938019875,3965,3945,3965,3945,809
20241205,145800,934824220,3950,3950,3950,3950,0
20241205,145700,934824220,3950,3940,3950,3940,589
20241205,145600,932498365,3940,3940,3940,3940,188
20241205,145500,931757645,3950,3940,3950,3940,597
20241205,145400,929404925,3940,3950,3950,3940,2110
20241205,145300,921087160,3945,3945,3945,3945,150
20241205,145200,920495410,3950,3950,3950,3950,1609
20241205,145100,914139860,3955,3950,3955,3950,197
20241205,145000,913361350,3950,3950,3950,3950,189
20241205,144900,912614800,3950,3950,3950,3950,78
20241205,144800,912306700,3960,3960,3960,3960,0
20241205,144700,912306700,3960,3960,3960,3960,2268
20241205,144600,903325420,3945,3950,3950,3945,1435
20241205,144500,897657480,3975,3975,3975,3975,0
20241205,144400,897657480,3975,3955,3975,3955,350
20241205,144300,896271435,3955,3960,3960,3955,407
20241205,144200,894661700,3975,3975,3980,3975,693
20241205,144100,891903760,3980,3960,3980,3960,88
20241205,144000,891553560,3955,3955,3955,3955,189
20241205,143900,890806065,3955,3955,3955,3955,39
20241205,143800,890651820,3960,3955,3960,3955,119
20241205,143700,890180775,3955,3955,3955,3955,0
20241205,143600,890180775,3955,3955,3955,3955,228
20241205,143500,889279035,3955,3955,3955,3955,78
20241205,143400,888970545,3955,3955,3955,3955,0
20241205,143300,888970545,3955,3965,3965,3955,616
20241205,143200,886530685,3965,3965,3965,3965,258
20241205,143100,885507715,3965,3965,3965,3965,0
20241205,143000,885507715,3965,3970,3970,3965,1539
20241205,142900,879403845,3970,3980,3980,3970,1203
20241205,142800,874620280,3980,3980,3980,3980,39
20241205,142700,874465060,3980,3980,3980,3980,0
20241205,142600,874465060,3980,3980,3980,3980,724
20241205,142500,871583540,3980,3980,3980,3980,0
20241205,142400,871583540,3980,3980,3980,3980,1517
20241205,142300,865545880,3980,3985,3985,3980,190
20241205,142200,864789675,3985,3985,3985,3985,0
20241205,142100,864789675,3985,3980,3985,3980,2187
20241205,142000,856080320,3985,3985,3985,3985,0
20241205,141900,856080320,3985,3980,3985,3980,229
20241205,141800,855168150,3975,3975,3975,3975,39
20241205,141700,855013125,3975,3975,3975,3975,305
20241205,141600,853800750,3975,3985,3985,3975,215
20241205,141500,852946065,3985,3975,3985,3975,93
20241205,141400,852576070,3970,3970,3970,3970,30
20241205,141300,852456970,3970,3965,3970,3960,216
20241205,141200,851600990,3965,3970,3970,3965,72
20241205,141100,851315500,3965,3965,3965,3965,39
20241205,141000,851160865,3970,3970,3970,3970,104
20241205,140900,850747985,3960,3985,3985,3960,2840
20241205,140800,839447430,3985,3985,3985,3985,0
20241205,140700,839447430,3985,3990,3990,3985,1610
20241205,140600,833024080,3995,3990,3995,3975,1304
20241205,140500,827820360,3990,3990,3990,3990,690
20241205,140400,825067260,3985,3960,3985,3960,2446
20241205,140300,815333160,3950,3955,3955,3950,1484
20241205,140200,809464440,3955,3970,3970,3955,932
20241205,140100,805773810,3960,3960,3960,3960,123
20241205,140000,805286730,3960,3960,3960,3960,0
20241205,135900,805286730,3960,3965,3965,3960,371
20241205,135800,803816465,3965,3965,3965,3965,1000
20241205,135700,799851465,3960,3980,3980,3960,10145
20241205,135600,759578785,3990,3980,3990,3980,209
20241205,135500,758746955,3980,3980,3980,3980,39
20241205,135400,758591735,3985,3985,3985,3985,39
20241205,135300,758436320,3990,3990,3990,3980,5046
20241205,135200,738352705,3990,4000,4000,3990,332
20241205,135100,737026265,4000,3975,4000,3975,47444
20241205,135000,547936095,3970,3970,3975,3965,10909
20241205,134900,504617850,3970,3965,3970,3965,13001
20241205,134800,453060545,3960,3955,3960,3955,2377
20241205,134700,443657010,3955,3935,3955,3935,6769
20241205,134600,416972105,3930,3915,3930,3915,955
20241205,134500,413222945,3910,3910,3910,3910,0
20241205,134400,413222945,3910,3910,3910,3910,200
20241205,134300,412440945,3910,3910,3910,3910,0
20241205,134200,412440945,3910,3920,3930,3910,3150
20241205,134100,400065265,3930,3930,3930,3930,0
20241205,134000,400065265,3930,3915,3930,3915,428
20241205,133900,398385345,3910,3915,3915,3910,146
20241205,133800,397813950,3915,3915,3915,3915,39
20241205,133700,397661265,3915,3915,3915,3915,10
20241205,133600,397622115,3910,3910,3910,3910,226
20241205,133500,396738455,3910,3910,3910,3910,39
20241205,133400,396585965,3910,3910,3910,3910,0
20241205,133300,396585965,3910,3910,3910,3910,114
20241205,133200,396140225,3910,3910,3910,3910,188
20241205,133100,395405145,3910,3910,3910,3910,2809
20241205,133000,384421955,3910,3910,3910,3910,0
20241205,132900,384421955,3910,3905,3910,3905,250
20241205,132800,383445205,3905,3905,3905,3905,39
20241205,132700,383292910,3905,3900,3905,3900,412
20241205,132600,381684495,3895,3895,3895,3895,189
20241205,132500,380948340,3895,3895,3895,3895,39
20241205,132400,380796435,3900,3900,3900,3900,0
20241205,132300,380796435,3900,3900,3900,3900,0
20241205,132200,380796435,3900,3890,3900,3890,1267
20241205,132100,375857220,3890,3890,3890,3890,1078
20241205,132000,371663800,3890,3890,3890,3890,0
20241205,131900,371663800,3890,3890,3890,3890,185
20241205,131800,370944150,3890,3895,3895,3890,69
20241205,131700,370675595,3890,3885,3890,3885,78
20241205,131600,370372370,3880,3880,3880,3880,29
20241205,131500,370259850,3880,3880,3880,3880,150
20241205,131400,369677850,3895,3895,3895,3895,9
20241205,131300,369642795,3900,3900,3900,3900,10
20241205,131200,369603795,3880,3880,3880,3880,150
20241205,131100,369021795,3885,3880,3885,3880,95
20241205,131000,368653105,3885,3885,3885,3885,21
20241205,130900,368571520,3880,3885,3885,3880,228
20241205,130800,367686685,3880,3880,3880,3880,39
20241205,130700,367535365,3890,3890,3890,3890,1
20241205,130600,367531475,3880,3880,3880,3880,0
20241205,130500,367531475,3880,3880,3880,3880,149
20241205,130400,366953355,3905,3905,3905,3905,0
20241205,130300,366953355,3905,3880,3905,3880,100
20241205,130200,366564400,3875,3880,3880,3875,227
20241205,130100,365684030,3880,3880,3880,3880,39
20241205,130000,365532710,3880,3880,3880,3880,123
20241205,125900,365055470,3880,3895,3895,3880,151
20241205,125800,364469575,3880,3880,3880,3880,0
20241205,125700,364469575,3880,3880,3880,3880,0
20241205,125600,364469575,3880,3875,3880,3875,86
20241205,125500,364136130,3875,3875,3875,3875,1201
20241205,125400,359482255,3875,3880,3880,3875,1083
20241205,125300,355285215,3880,3880,3880,3880,6
20241205,125200,355261935,3880,3880,3880,3880,267
20241205,125100,354225975,3875,3875,3880,3875,91
20241205,125000,353873345,3875,3880,3880,3875,993
20241205,124900,350020535,3880,3880,3885,3880,332
20241205,124800,348731660,3880,3880,3880,3880,52
20241205,124700,348529900,3880,3880,3880,3880,6
20241205,124600,348506620,3880,3880,3880,3880,0
20241205,124500,348506620,3880,3880,3880,3880,150
20241205,124400,347924620,3930,3880,3935,3880,439
20241205,124300,346205700,3880,3885,3885,3875,3125
20241205,124200,334081210,3890,3885,3890,3880,195
20241205,124100,333324155,3885,3885,3885,3885,45
20241205,124000,333149330,3885,3885,3885,3885,36
20241205,123900,333009470,3880,3880,3880,3880,58
20241205,123800,332784430,3880,3880,3880,3880,195
20241205,123700,332027830,3885,3885,3890,3885,46
20241205,123600,331849115,3880,3880,3880,3880,51
20241205,123500,331651235,3880,3880,3880,3880,156
20241205,123400,331045955,3885,3880,3885,3880,128
20241205,123300,330549065,3880,3880,3880,3880,12
20241205,123200,330502505,3880,3880,3880,3880,195
20241205,123100,329745905,3880,3880,3880,3880,52
20241205,123000,329544145,3885,3885,3885,3885,1506
20241205,122900,323693335,3890,3890,3890,3890,0
20241205,122800,323693335,3890,3885,3890,3885,362
20241205,122700,322286115,3885,3885,3885,3885,13
20241205,122600,322235610,3885,3885,3885,3885,46
20241205,122500,322056900,3885,3890,3890,3885,266
20241205,122400,321023105,3890,3890,3890,3890,51
20241205,122300,320824715,3890,3890,3890,3890,63
20241205,122200,320579645,3890,3895,3895,3890,189
20241205,122100,319843985,3895,3895,3895,3895,45
20241205,122000,319668710,3895,3900,3900,3895,957
20241205,121900,315941180,3895,3895,3895,3895,88
20241205,121800,315598420,3895,3905,3905,3895,179
20241205,121700,314900140,3910,3900,3910,3900,50
20241205,121600,314705105,3905,3905,3905,3905,44
20241205,121500,314533285,3900,3895,3900,3895,206
20241205,121400,313730660,3895,3895,3895,3895,52
20241205,121300,313528120,3895,3895,3895,3895,19
20241205,121200,313454115,3895,3900,3900,3895,190
20241205,121100,312713310,3900,3900,3900,3900,0
20241205,121000,312713310,3900,3900,3900,3900,4
20241205,120900,312697710,3900,3895,3900,3895,85
20241205,120800,312366245,3895,3895,3895,3895,234
20241205,120700,311454815,3895,3900,3900,3895,63
20241205,120600,311209405,3900,3900,3900,3895,52
20241205,120500,311006635,3895,3905,3905,3895,150
20241205,120400,310422125,3905,3905,3905,3905,0
20241205,120300,310422125,3905,3900,3905,3900,9
20241205,120200,310387020,3900,3910,3910,3900,88
20241205,120100,310043750,3895,3905,3905,3895,200
20241205,120000,309263825,3910,3910,3910,3910,1
20241205,115900,309259915,3910,3915,3915,3910,51
20241205,115800,309060445,3905,3930,3930,3905,622
20241205,115700,306622260,3930,3905,3930,3905,1141
20241205,115600,302140475,3910,3890,3925,3890,9868
20241205,115500,263501775,3885,3880,3885,3880,206
20241205,115400,262702405,3880,3880,3880,3880,51
20241205,115300,262504525,3880,3880,3880,3880,32
20241205,115200,262380365,3880,3880,3880,3880,1045
20241205,115100,258325765,3880,3875,3880,3875,3477
20241205,115000,244836580,3875,3875,3875,3875,1013
20241205,114900,240911205,3875,3875,3875,3875,39
20241205,114800,240760080,3875,3875,3875,3875,243
20241205,114700,239818455,3875,3875,3880,3875,51
20241205,114600,239620805,3875,3875,3875,3875,6
20241205,114500,239597555,3875,3875,3875,3870,204
20241205,114400,238808030,3870,3870,3875,3870,131
20241205,114300,238300635,3870,3870,3870,3870,6
20241205,114200,238277415,3870,3865,3870,3865,78
20241205,114100,237975785,3870,3870,3875,3870,1372
20241205,114000,232666120,3870,3875,3875,3870,7
20241205,113900,232639025,3870,3870,3870,3870,45
20241205,113800,232464875,3870,3870,3870,3870,214
20241205,113700,231636695,3870,3870,3870,3870,84
20241205,113600,231311615,3875,3870,3875,3870,17
20241205,113500,231245770,3870,3870,3870,3870,196
20241205,113400,230487250,3870,3875,3875,3870,67
20241205,113300,230227655,3875,3875,3875,3875,7
20241205,113200,230200530,3875,3875,3875,3875,13
20241205,113100,230150155,3875,3875,3875,3875,195
20241205,113000,229394530,3875,3875,3875,3875,6
20241205,112900,229371280,3875,3875,3875,3875,189
20241205,112800,228638905,3875,3875,3875,3875,230
20241205,112700,227747655,3875,3875,3875,3875,255
20241205,112600,226759530,3875,3875,3875,3875,215
20241205,112500,225926405,3875,3875,3875,3875,45
20241205,112400,225752030,3875,3875,3875,3875,196
20241205,112300,224992530,3875,3875,3875,3875,6
20241205,112200,224969280,3875,3875,3875,3875,51
20241205,112100,224771655,3875,3875,3875,3875,196
20241205,112000,224012155,3875,3875,3875,3875,45
20241205,111900,223837780,3875,3875,3875,3875,6
20241205,111800,223814530,3875,3875,3880,3875,207
20241205,111700,223012375,3875,3875,3875,3875,196
20241205,111600,222252875,3875,3875,3875,3875,143
20241205,111500,221698750,3875,3875,3875,3875,46
20241205,111400,221520500,3875,3875,3875,3875,250
20241205,111300,220551750,3875,3875,3875,3875,6
20241205,111200,220528500,3875,3875,3875,3875,39
20241205,111100,220377375,3875,3875,3875,3875,190
20241205,111000,219641125,3875,3875,3875,3875,237
20241205,110900,218722750,3875,3875,3875,3875,7
20241205,110800,218695625,3875,3875,3875,3875,201
20241205,110700,217916750,3875,3880,3880,3875,44
20241205,110600,217746060,3880,3880,3880,3880,7
20241205,110500,217718900,3875,3875,3875,3875,84
20241205,110400,217393400,3875,3875,3875,3875,194
20241205,110300,216641650,3875,3875,3875,3875,13
20241205,110200,216591275,3875,3875,3875,3875,51
20241205,110100,216393650,3875,3875,3875,3875,150
20241205,110000,215812400,3880,3875,3880,3875,54
20241205,105900,215603145,3875,3880,3880,3875,44
20241205,105800,215432455,3875,3875,3880,3875,4107
20241205,105700,199498090,3880,3875,3880,3875,4068
20241205,105600,183714560,3875,3875,3875,3875,6
20241205,105500,183691310,3875,3875,3875,3875,39
20241205,105400,183540185,3875,3875,3875,3875,191
20241205,105300,182800060,3880,3875,3880,3875,49
20241205,105200,182610000,3875,3875,3875,3875,251
20241205,105100,181637375,3875,3875,3875,3875,195
20241205,105000,180881750,3875,3875,3875,3875,6
20241205,104900,180858500,3875,3875,3875,3875,1013
20241205,104800,176933125,3875,3875,3875,3875,52
20241205,104700,176731625,3875,3875,3875,3875,197
20241205,104600,175968250,3875,3875,3875,3875,0
20241205,104500,175968250,3875,3870,3880,3870,2103
20241205,104400,167819330,3875,3875,3875,3875,3000
20241205,104300,156194330,3875,3875,3875,3875,2050
20241205,104200,148250580,3875,3875,3875,3870,2047
20241205,104100,140318690,3875,3880,3880,3870,2772
20241205,104000,129574765,3880,3880,3880,3880,47
20241205,103900,129392405,3880,3880,3880,3880,6
20241205,103800,129369125,3880,3880,3880,3880,122
20241205,103700,128895765,3880,3880,3885,3880,180
20241205,103600,128197360,3880,3880,3880,3880,13
20241205,103500,128146920,3880,3880,3880,3880,46
20241205,103400,127968440,3880,3880,3880,3880,151
20241205,103300,127382560,3890,3880,3890,3880,2912
20241205,103200,116055000,3880,3880,3880,3880,1220
20241205,103100,111321400,3880,3880,3880,3880,7
20241205,103000,111294240,3880,3880,3880,3880,0
20241205,102900,111294240,3880,3880,3880,3880,24
20241205,102800,111201120,3880,3880,3880,3880,7
20241205,102700,111173960,3890,3890,3890,3890,0
20241205,102600,111173960,3890,3890,3890,3890,862
20241205,102500,107820780,3890,3885,3890,3885,132
20241205,102400,107307955,3885,3885,3885,3885,0
20241205,102300,107307955,3885,3885,3885,3885,22
20241205,102200,107222485,3890,3890,3890,3890,2
20241205,102100,107214705,3895,3885,3895,3885,177
20241205,102000,106526030,3895,3895,3895,3895,0
20241205,101900,106526030,3895,3895,3895,3895,1006
20241205,101800,102607660,3890,3880,3890,3880,919
20241205,101700,99041850,3905,3905,3905,3905,0
20241205,101600,99041850,3905,3905,3905,3905,0
20241205,101500,99041850,3905,3895,3905,3895,1025
20241205,101400,95044360,3885,3885,3885,3885,0
20241205,101300,95044360,3885,3875,3885,3870,1790
20241205,101200,88090875,3870,3870,3870,3870,12
20241205,101100,88044435,3870,3870,3870,3870,12
20241205,101000,87997995,3870,3870,3870,3870,7
20241205,100900,87970905,3885,3885,3885,3885,0
20241205,100800,87970905,3885,3870,3885,3870,839
20241205,100700,84714150,3870,3875,3875,3870,8
20241205,100600,84683185,3870,3875,3875,3870,7
20241205,100500,84656090,3870,3865,3870,3865,179
20241205,100400,83963395,3870,3865,3870,3865,120
20241205,100300,83499025,3865,3865,3865,3865,0
20241205,100200,83499025,3865,3865,3865,3865,1357
20241205,100100,78254220,3865,3865,3865,3865,13
20241205,100000,78203975,3855,3860,3860,3855,2210
20241205,095900,69680825,3860,3860,3860,3860,12
20241205,095800,69634505,3860,3860,3860,3860,13
20241205,095700,69584325,3855,3855,3855,3855,0
20241205,095600,69584325,3855,3850,3855,3850,17
20241205,095500,69518825,3850,3850,3850,3850,6
20241205,095400,69495725,3850,3850,3850,3850,6
20241205,095300,69472625,3850,3850,3850,3850,6
20241205,095200,69449525,3850,3850,3850,3850,13
20241205,095100,69399475,3850,3850,3850,3850,6
20241205,095000,69376375,3850,3850,3850,3850,12
20241205,094900,69330175,3850,3850,3850,3850,24
20241205,094800,69237775,3850,3850,3850,3850,18
20241205,094700,69168475,3870,3870,3870,3870,0
20241205,094600,69168475,3870,3860,3870,3860,10
20241205,094500,69129865,3860,3860,3860,3860,3
20241205,094400,69118285,3850,3850,3850,3850,19
20241205,094300,69045135,3850,3850,3850,3850,6
20241205,094200,69022035,3850,3850,3850,3850,6
20241205,094100,68998935,3850,3850,3850,3850,25
20241205,094000,68902685,3850,3850,3850,3850,7
20241205,093900,68875735,3855,3855,3855,3855,0
20241205,093800,68875735,3855,3855,3855,3855,100
20241205,093700,68490235,3885,3855,3885,3855,100
20241205,093600,68102535,3850,3850,3850,3850,6
20241205,093500,68079435,3850,3850,3850,3850,113
20241205,093400,67644385,3850,3850,3850,3850,6
20241205,093300,67621285,3850,3850,3850,3850,6
20241205,093200,67598185,3855,3850,3855,3850,22
20241205,093100,67513420,3860,3855,3860,3855,37
20241205,093000,67370780,3855,3855,3855,3855,6
20241205,092900,67347650,3860,3860,3860,3860,8
20241205,092800,67316770,3855,3855,3855,3855,111
20241205,092700,66888865,3860,3860,3860,3860,0
20241205,092600,66888865,3860,3860,3860,3860,100
20241205,092500,66502865,3885,3885,3885,3885,0
20241205,092400,66502865,3885,3840,3885,3840,170
20241205,092300,65848455,3845,3855,3865,3845,189
20241205,092200,65120870,3870,3870,3870,3870,0
20241205,092100,65120870,3870,3855,3870,3855,500
20241205,092000,63186030,3875,3875,3875,3875,0
20241205,091900,63186030,3875,3870,3875,3870,9
20241205,091800,63151185,3885,3885,3885,3885,0
20241205,091700,63151185,3885,3885,3885,3885,3
20241205,091600,63139530,3885,3890,3890,3885,12
20241205,091500,63092865,3890,3840,3890,3840,506
20241205,091400,61133380,3840,3840,3840,3840,90
20241205,091300,60787780,3840,3900,3900,3840,7464
20241205,091200,31782660,3900,3900,3900,3900,518
20241205,091100,29762460,3900,3900,3900,3900,16
20241205,091000,29700060,3900,3900,3905,3900,16
20241205,090900,29637635,3905,3905,3905,3905,2
20241205,090800,29629825,3905,3900,3905,3900,409
20241205,090700,28033300,3900,3900,3900,3900,300
20241205,090600,26863300,3920,3920,3920,3920,0
20241205,090500,26863300,3920,3910,3920,3910,700
20241205,090400,24119390,3930,3930,3930,3930,0
20241205,090300,24119390,3930,3930,3930,3930,0
20241205,090200,24119390,3930,3915,3945,3915,102
20241205,090100,23719445,3900,3900,3900,3890,3418
20241205,090000,10403195,3895,3895,3905,3895,2670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184100 959187915 3990 3990 3990 3990 3149
3 20241205 184000 959187915 3990 3990 3990 3990 0
4 20241205 183900 959187915 3990 3990 3990 3990 0
5 20241205 183800 959187915 3990 3990 3990 3990 0
6 20241205 183700 959187915 3990 3990 3990 3990 0
7 20241205 183600 959187915 3990 3990 3990 3990 0
8 20241205 183500 959187915 3990 3990 3990 3990 0
9 20241205 183400 959187915 3990 3990 3990 3990 0
10 20241205 183300 959187915 3990 3990 3990 3990 0
11 20241205 183200 959187915 3990 3990 3990 3990 0
12 20241205 183100 959187915 3990 3990 3990 3990 0
13 20241205 183000 959187915 3990 3990 3990 3990 0
14 20241205 182900 959187915 3990 3990 3990 3990 0
15 20241205 182800 959187915 3990 3990 3990 3990 0
16 20241205 182700 959187915 3990 3990 3990 3990 0
17 20241205 182600 959187915 3990 3990 3990 3990 0
18 20241205 182500 959187915 3990 3990 3990 3990 0
19 20241205 182400 959187915 3990 3990 3990 3990 0
20 20241205 182300 959187915 3990 3990 3990 3990 0
21 20241205 182200 959187915 3990 3990 3990 3990 0
22 20241205 182100 959187915 3990 3990 3990 3990 0
23 20241205 182000 959187915 3990 3990 3990 3990 0
24 20241205 181900 959187915 3990 3990 3990 3990 0
25 20241205 181800 959187915 3990 3990 3990 3990 0
26 20241205 181700 959187915 3990 3990 3990 3990 0
27 20241205 181600 959187915 3990 3990 3990 3990 0
28 20241205 181500 959187915 3990 3990 3990 3990 0
29 20241205 181400 959187915 3990 3990 3990 3990 0
30 20241205 181300 959187915 3990 3990 3990 3990 0
31 20241205 181200 959187915 3990 3990 3990 3990 0
32 20241205 181100 959187915 3990 3990 3990 3990 3149
33 20241205 181000 959187915 3990 3990 3990 3990 0
34 20241205 180900 959187915 3990 3990 3990 3990 0
35 20241205 180800 959187915 3990 3990 3990 3990 0
36 20241205 180700 959187915 3990 3990 3990 3990 0
37 20241205 180600 959187915 3990 3990 3990 3990 0
38 20241205 180500 959187915 3990 3990 3990 3990 0
39 20241205 180400 959187915 3990 3990 3990 3990 0
40 20241205 180300 959187915 3990 3990 3990 3990 0
41 20241205 180200 959187915 3990 3990 3990 3990 0
42 20241205 180100 959187915 3990 3990 3990 3990 0
43 20241205 180000 959187915 3990 3990 3990 3990 0
44 20241205 175900 959187915 3990 3990 3990 3990 0
45 20241205 175800 959187915 3990 3990 3990 3990 0
46 20241205 175700 959187915 3990 3990 3990 3990 0
47 20241205 175600 959187915 3990 3990 3990 3990 0
48 20241205 175500 959187915 3990 3990 3990 3990 0
49 20241205 175400 959187915 3990 3990 3990 3990 0
50 20241205 175300 959187915 3990 3990 3990 3990 0
51 20241205 175200 959187915 3990 3990 3990 3990 0
52 20241205 175100 959187915 3990 3990 3990 3990 0
53 20241205 175000 959187915 3990 3990 3990 3990 0
54 20241205 174900 959187915 3990 3990 3990 3990 0
55 20241205 174800 959187915 3990 3990 3990 3990 0
56 20241205 174700 959187915 3990 3990 3990 3990 0
57 20241205 174600 959187915 3990 3990 3990 3990 0
58 20241205 174500 959187915 3990 3990 3990 3990 0
59 20241205 174400 959187915 3990 3990 3990 3990 0
60 20241205 174300 959187915 3990 3990 3990 3990 0
61 20241205 174200 959187915 3990 3990 3990 3990 0
62 20241205 174100 959187915 3990 3990 3990 3990 3149
63 20241205 174000 959187915 3990 3990 3990 3990 0
64 20241205 173900 959187915 3990 3990 3990 3990 0
65 20241205 173800 959187915 3990 3990 3990 3990 0
66 20241205 173700 959187915 3990 3990 3990 3990 0
67 20241205 173600 959187915 3990 3990 3990 3990 0
68 20241205 173500 959187915 3990 3990 3990 3990 0
69 20241205 173400 959187915 3990 3990 3990 3990 0
70 20241205 173300 959187915 3990 3990 3990 3990 0
71 20241205 173200 959187915 3990 3990 3990 3990 0
72 20241205 173100 959187915 3990 3990 3990 3990 0
73 20241205 173000 959187915 3990 3990 3990 3990 0
74 20241205 172900 959187915 3990 3990 3990 3990 0
75 20241205 172800 959187915 3990 3990 3990 3990 0
76 20241205 172700 959187915 3990 3990 3990 3990 0
77 20241205 172600 959187915 3990 3990 3990 3990 0
78 20241205 172500 959187915 3990 3990 3990 3990 0
79 20241205 172400 959187915 3990 3990 3990 3990 0
80 20241205 172300 959187915 3990 3990 3990 3990 0
81 20241205 172200 959187915 3990 3990 3990 3990 0
82 20241205 172100 959187915 3990 3990 3990 3990 0
83 20241205 172000 959187915 3990 3990 3990 3990 0
84 20241205 171900 959187915 3990 3990 3990 3990 0
85 20241205 171800 959187915 3990 3990 3990 3990 0
86 20241205 171700 959187915 3990 3990 3990 3990 0
87 20241205 171600 959187915 3990 3990 3990 3990 0
88 20241205 171500 959187915 3990 3990 3990 3990 0
89 20241205 171400 959187915 3990 3990 3990 3990 0
90 20241205 171300 959187915 3990 3990 3990 3990 0
91 20241205 171200 959187915 3990 3990 3990 3990 0
92 20241205 171100 959187915 3990 3990 3990 3990 3149
93 20241205 171000 959187915 3990 3990 3990 3990 0
94 20241205 170900 959187915 3990 3990 3990 3990 0
95 20241205 170800 959187915 3990 3990 3990 3990 0
96 20241205 170700 959187915 3990 3990 3990 3990 0
97 20241205 170600 959187915 3990 3990 3990 3990 0
98 20241205 170500 959187915 3990 3990 3990 3990 0
99 20241205 170400 959187915 3990 3990 3990 3990 0
100 20241205 170300 959187915 3990 3990 3990 3990 0
101 20241205 170200 959187915 3990 3990 3990 3990 0
102 20241205 170100 959187915 3990 3990 3990 3990 0
103 20241205 170000 959187915 3990 3990 3990 3990 0
104 20241205 165900 959187915 3990 3990 3990 3990 0
105 20241205 165800 959187915 3990 3990 3990 3990 0
106 20241205 165700 959187915 3990 3990 3990 3990 0
107 20241205 165600 959187915 3990 3990 3990 3990 0
108 20241205 165500 959187915 3990 3990 3990 3990 0
109 20241205 165400 959187915 3990 3990 3990 3990 0
110 20241205 165300 959187915 3990 3990 3990 3990 0
111 20241205 165200 959187915 3990 3990 3990 3990 0
112 20241205 165100 959187915 3990 3990 3990 3990 0
113 20241205 165000 959187915 3990 3990 3990 3990 0
114 20241205 164900 959187915 3990 3990 3990 3990 0
115 20241205 164800 959187915 3990 3990 3990 3990 0
116 20241205 164700 959187915 3990 3990 3990 3990 0
117 20241205 164600 959187915 3990 3990 3990 3990 0
118 20241205 164500 959187915 3990 3990 3990 3990 0
119 20241205 164400 959187915 3990 3990 3990 3990 0
120 20241205 164300 959187915 3990 3990 3990 3990 0
121 20241205 164200 959187915 3990 3990 3990 3990 0
122 20241205 164100 959187915 3990 3990 3990 3990 3149
123 20241205 164000 959187915 3990 3990 3990 3990 0
124 20241205 163900 959187915 3990 3990 3990 3990 0
125 20241205 163800 959187915 3990 3990 3990 3990 0
126 20241205 163700 959187915 3990 3990 3990 3990 0
127 20241205 163600 959187915 3990 3990 3990 3990 0
128 20241205 163500 959187915 3990 3990 3990 3990 0
129 20241205 163400 959187915 3990 3990 3990 3990 0
130 20241205 163300 959187915 3990 3990 3990 3990 0
131 20241205 163200 959187915 3990 3990 3990 3990 0
132 20241205 163100 959187915 3990 3990 3990 3990 0
133 20241205 163000 959187915 3990 3990 3990 3990 0
134 20241205 162900 959187915 3990 3990 3990 3990 0
135 20241205 162800 959187915 3990 3990 3990 3990 0
136 20241205 162700 959187915 3990 3990 3990 3990 0
137 20241205 162600 959187915 3990 3990 3990 3990 0
138 20241205 162500 959187915 3990 3990 3990 3990 0
139 20241205 162400 959187915 3990 3990 3990 3990 0
140 20241205 162300 959187915 3990 3990 3990 3990 0
141 20241205 162200 959187915 3990 3990 3990 3990 0
142 20241205 162100 959187915 3990 3990 3990 3990 0
143 20241205 162000 959187915 3990 3990 3990 3990 0
144 20241205 161900 959187915 3990 3990 3990 3990 0
145 20241205 161800 959187915 3990 3990 3990 3990 0
146 20241205 161700 959187915 3990 3990 3990 3990 0
147 20241205 161600 959187915 3990 3990 3990 3990 0
148 20241205 161500 959187915 3990 3990 3990 3990 0
149 20241205 161400 959187915 3990 3990 3990 3990 0
150 20241205 161300 959187915 3990 3990 3990 3990 0
151 20241205 161200 959187915 3990 3990 3990 3990 0
152 20241205 161100 959187915 3990 3990 3990 3990 3149
153 20241205 161000 959187915 3990 3990 3990 3990 0
154 20241205 160900 959187915 3990 3990 3990 3990 0
155 20241205 160800 959187915 3990 3990 3990 3990 0
156 20241205 160700 959187915 3990 3990 3990 3990 0
157 20241205 160600 959187915 3990 3990 3990 3990 0
158 20241205 160500 959187915 3990 3990 3990 3990 0
159 20241205 160400 959187915 3990 3990 3990 3990 0
160 20241205 160300 959187915 3990 3990 3990 3990 0
161 20241205 160200 959187915 3990 3990 3990 3990 0
162 20241205 160100 959187915 3990 3990 3990 3990 0
163 20241205 160000 959187915 3990 3990 3990 3990 0
164 20241205 155900 959187915 3990 3990 3990 3990 0
165 20241205 155800 959187915 3990 3990 3990 3990 0
166 20241205 155700 959187915 3990 3990 3990 3990 0
167 20241205 155600 959187915 3990 3990 3990 3990 0
168 20241205 155500 959187915 3990 3990 3990 3990 0
169 20241205 155400 959187915 3990 3990 3990 3990 0
170 20241205 155300 959187915 3990 3990 3990 3990 0
171 20241205 155200 959187915 3990 3990 3990 3990 0
172 20241205 155100 959187915 3990 3990 3990 3990 0
173 20241205 155000 959187915 3990 3990 3990 3990 0
174 20241205 154900 959187915 3990 3990 3990 3990 0
175 20241205 154800 959187915 3990 3990 3990 3990 0
176 20241205 154700 959187915 3990 3990 3990 3990 0
177 20241205 154600 959187915 3990 3990 3990 3990 0
178 20241205 154500 959187915 3990 3990 3990 3990 0
179 20241205 154400 959187915 3990 3990 3990 3990 0
180 20241205 154300 959187915 3990 3990 3990 3990 0
181 20241205 154200 959187915 3990 3990 3990 3990 0
182 20241205 154100 959187915 3990 3990 3990 3990 3149
183 20241205 154000 959187915 3990 3990 3990 3990 0
184 20241205 153900 959187915 3990 3990 3990 3990 0
185 20241205 153800 959187915 3990 3990 3990 3990 0
186 20241205 153700 959187915 3990 3990 3990 3990 0
187 20241205 153600 959187915 3990 3990 3990 3990 0
188 20241205 153500 959187915 3990 3990 3990 3990 0
189 20241205 153400 959187915 3990 3990 3990 3990 0
190 20241205 153300 959187915 3990 3990 3990 3990 0
191 20241205 153200 959187915 3990 3990 3990 3990 0
192 20241205 153100 959187915 3990 3990 3990 3990 0
193 20241205 153000 959187915 3990 3990 3990 3990 3149
194 20241205 152900 946623405 3960 3960 3960 3960 0
195 20241205 152800 946623405 3960 3960 3960 3960 0
196 20241205 152700 946623405 3960 3960 3960 3960 0
197 20241205 152600 946623405 3960 3960 3960 3960 0
198 20241205 152500 946623405 3960 3960 3960 3960 0
199 20241205 152400 946623405 3960 3960 3960 3960 0
200 20241205 152300 946623405 3960 3960 3960 3960 0
201 20241205 152200 946623405 3960 3960 3960 3960 0
202 20241205 152100 946623405 3960 3960 3960 3960 0
203 20241205 152000 946623405 3960 3960 3960 3960 0
204 20241205 151900 946623405 3960 3965 3965 3960 300
205 20241205 151800 945434665 3965 3965 3965 3965 39
206 20241205 151700 945280030 3965 3955 3965 3955 237
207 20241205 151600 944342070 3955 3955 3955 3955 0
208 20241205 151500 944342070 3955 3955 3955 3955 0
209 20241205 151400 944342070 3955 3955 3955 3955 28
210 20241205 151300 944231330 3955 3960 3960 3955 160
211 20241205 151200 943597925 3960 3960 3960 3960 83
212 20241205 151100 943269245 3960 3960 3960 3960 4
213 20241205 151000 943253405 3960 3955 3960 3950 254
214 20241205 150900 942248805 3955 3960 3960 3955 104
215 20241205 150800 941836985 3970 3965 3970 3965 40
216 20241205 150700 941678360 3965 3955 3965 3955 289
217 20241205 150600 940535230 3955 3960 3960 3955 131
218 20241205 150500 940016775 3970 3970 3970 3970 10
219 20241205 150400 939977075 3975 3955 3975 3955 97
220 20241205 150300 939592455 3955 3955 3955 3950 191
221 20241205 150200 938837905 3955 3955 3955 3955 46
222 20241205 150100 938655975 3965 3965 3965 3965 0
223 20241205 150000 938655975 3965 3950 3965 3950 161
224 20241205 145900 938019875 3965 3945 3965 3945 809
225 20241205 145800 934824220 3950 3950 3950 3950 0
226 20241205 145700 934824220 3950 3940 3950 3940 589
227 20241205 145600 932498365 3940 3940 3940 3940 188
228 20241205 145500 931757645 3950 3940 3950 3940 597
229 20241205 145400 929404925 3940 3950 3950 3940 2110
230 20241205 145300 921087160 3945 3945 3945 3945 150
231 20241205 145200 920495410 3950 3950 3950 3950 1609
232 20241205 145100 914139860 3955 3950 3955 3950 197
233 20241205 145000 913361350 3950 3950 3950 3950 189
234 20241205 144900 912614800 3950 3950 3950 3950 78
235 20241205 144800 912306700 3960 3960 3960 3960 0
236 20241205 144700 912306700 3960 3960 3960 3960 2268
237 20241205 144600 903325420 3945 3950 3950 3945 1435
238 20241205 144500 897657480 3975 3975 3975 3975 0
239 20241205 144400 897657480 3975 3955 3975 3955 350
240 20241205 144300 896271435 3955 3960 3960 3955 407
241 20241205 144200 894661700 3975 3975 3980 3975 693
242 20241205 144100 891903760 3980 3960 3980 3960 88
243 20241205 144000 891553560 3955 3955 3955 3955 189
244 20241205 143900 890806065 3955 3955 3955 3955 39
245 20241205 143800 890651820 3960 3955 3960 3955 119
246 20241205 143700 890180775 3955 3955 3955 3955 0
247 20241205 143600 890180775 3955 3955 3955 3955 228
248 20241205 143500 889279035 3955 3955 3955 3955 78
249 20241205 143400 888970545 3955 3955 3955 3955 0
250 20241205 143300 888970545 3955 3965 3965 3955 616
251 20241205 143200 886530685 3965 3965 3965 3965 258
252 20241205 143100 885507715 3965 3965 3965 3965 0
253 20241205 143000 885507715 3965 3970 3970 3965 1539
254 20241205 142900 879403845 3970 3980 3980 3970 1203
255 20241205 142800 874620280 3980 3980 3980 3980 39
256 20241205 142700 874465060 3980 3980 3980 3980 0
257 20241205 142600 874465060 3980 3980 3980 3980 724
258 20241205 142500 871583540 3980 3980 3980 3980 0
259 20241205 142400 871583540 3980 3980 3980 3980 1517
260 20241205 142300 865545880 3980 3985 3985 3980 190
261 20241205 142200 864789675 3985 3985 3985 3985 0
262 20241205 142100 864789675 3985 3980 3985 3980 2187
263 20241205 142000 856080320 3985 3985 3985 3985 0
264 20241205 141900 856080320 3985 3980 3985 3980 229
265 20241205 141800 855168150 3975 3975 3975 3975 39
266 20241205 141700 855013125 3975 3975 3975 3975 305
267 20241205 141600 853800750 3975 3985 3985 3975 215
268 20241205 141500 852946065 3985 3975 3985 3975 93
269 20241205 141400 852576070 3970 3970 3970 3970 30
270 20241205 141300 852456970 3970 3965 3970 3960 216
271 20241205 141200 851600990 3965 3970 3970 3965 72
272 20241205 141100 851315500 3965 3965 3965 3965 39
273 20241205 141000 851160865 3970 3970 3970 3970 104
274 20241205 140900 850747985 3960 3985 3985 3960 2840
275 20241205 140800 839447430 3985 3985 3985 3985 0
276 20241205 140700 839447430 3985 3990 3990 3985 1610
277 20241205 140600 833024080 3995 3990 3995 3975 1304
278 20241205 140500 827820360 3990 3990 3990 3990 690
279 20241205 140400 825067260 3985 3960 3985 3960 2446
280 20241205 140300 815333160 3950 3955 3955 3950 1484
281 20241205 140200 809464440 3955 3970 3970 3955 932
282 20241205 140100 805773810 3960 3960 3960 3960 123
283 20241205 140000 805286730 3960 3960 3960 3960 0
284 20241205 135900 805286730 3960 3965 3965 3960 371
285 20241205 135800 803816465 3965 3965 3965 3965 1000
286 20241205 135700 799851465 3960 3980 3980 3960 10145
287 20241205 135600 759578785 3990 3980 3990 3980 209
288 20241205 135500 758746955 3980 3980 3980 3980 39
289 20241205 135400 758591735 3985 3985 3985 3985 39
290 20241205 135300 758436320 3990 3990 3990 3980 5046
291 20241205 135200 738352705 3990 4000 4000 3990 332
292 20241205 135100 737026265 4000 3975 4000 3975 47444
293 20241205 135000 547936095 3970 3970 3975 3965 10909
294 20241205 134900 504617850 3970 3965 3970 3965 13001
295 20241205 134800 453060545 3960 3955 3960 3955 2377
296 20241205 134700 443657010 3955 3935 3955 3935 6769
297 20241205 134600 416972105 3930 3915 3930 3915 955
298 20241205 134500 413222945 3910 3910 3910 3910 0
299 20241205 134400 413222945 3910 3910 3910 3910 200
300 20241205 134300 412440945 3910 3910 3910 3910 0
301 20241205 134200 412440945 3910 3920 3930 3910 3150
302 20241205 134100 400065265 3930 3930 3930 3930 0
303 20241205 134000 400065265 3930 3915 3930 3915 428
304 20241205 133900 398385345 3910 3915 3915 3910 146
305 20241205 133800 397813950 3915 3915 3915 3915 39
306 20241205 133700 397661265 3915 3915 3915 3915 10
307 20241205 133600 397622115 3910 3910 3910 3910 226
308 20241205 133500 396738455 3910 3910 3910 3910 39
309 20241205 133400 396585965 3910 3910 3910 3910 0
310 20241205 133300 396585965 3910 3910 3910 3910 114
311 20241205 133200 396140225 3910 3910 3910 3910 188
312 20241205 133100 395405145 3910 3910 3910 3910 2809
313 20241205 133000 384421955 3910 3910 3910 3910 0
314 20241205 132900 384421955 3910 3905 3910 3905 250
315 20241205 132800 383445205 3905 3905 3905 3905 39
316 20241205 132700 383292910 3905 3900 3905 3900 412
317 20241205 132600 381684495 3895 3895 3895 3895 189
318 20241205 132500 380948340 3895 3895 3895 3895 39
319 20241205 132400 380796435 3900 3900 3900 3900 0
320 20241205 132300 380796435 3900 3900 3900 3900 0
321 20241205 132200 380796435 3900 3890 3900 3890 1267
322 20241205 132100 375857220 3890 3890 3890 3890 1078
323 20241205 132000 371663800 3890 3890 3890 3890 0
324 20241205 131900 371663800 3890 3890 3890 3890 185
325 20241205 131800 370944150 3890 3895 3895 3890 69
326 20241205 131700 370675595 3890 3885 3890 3885 78
327 20241205 131600 370372370 3880 3880 3880 3880 29
328 20241205 131500 370259850 3880 3880 3880 3880 150
329 20241205 131400 369677850 3895 3895 3895 3895 9
330 20241205 131300 369642795 3900 3900 3900 3900 10
331 20241205 131200 369603795 3880 3880 3880 3880 150
332 20241205 131100 369021795 3885 3880 3885 3880 95
333 20241205 131000 368653105 3885 3885 3885 3885 21
334 20241205 130900 368571520 3880 3885 3885 3880 228
335 20241205 130800 367686685 3880 3880 3880 3880 39
336 20241205 130700 367535365 3890 3890 3890 3890 1
337 20241205 130600 367531475 3880 3880 3880 3880 0
338 20241205 130500 367531475 3880 3880 3880 3880 149
339 20241205 130400 366953355 3905 3905 3905 3905 0
340 20241205 130300 366953355 3905 3880 3905 3880 100
341 20241205 130200 366564400 3875 3880 3880 3875 227
342 20241205 130100 365684030 3880 3880 3880 3880 39
343 20241205 130000 365532710 3880 3880 3880 3880 123
344 20241205 125900 365055470 3880 3895 3895 3880 151
345 20241205 125800 364469575 3880 3880 3880 3880 0
346 20241205 125700 364469575 3880 3880 3880 3880 0
347 20241205 125600 364469575 3880 3875 3880 3875 86
348 20241205 125500 364136130 3875 3875 3875 3875 1201
349 20241205 125400 359482255 3875 3880 3880 3875 1083
350 20241205 125300 355285215 3880 3880 3880 3880 6
351 20241205 125200 355261935 3880 3880 3880 3880 267
352 20241205 125100 354225975 3875 3875 3880 3875 91
353 20241205 125000 353873345 3875 3880 3880 3875 993
354 20241205 124900 350020535 3880 3880 3885 3880 332
355 20241205 124800 348731660 3880 3880 3880 3880 52
356 20241205 124700 348529900 3880 3880 3880 3880 6
357 20241205 124600 348506620 3880 3880 3880 3880 0
358 20241205 124500 348506620 3880 3880 3880 3880 150
359 20241205 124400 347924620 3930 3880 3935 3880 439
360 20241205 124300 346205700 3880 3885 3885 3875 3125
361 20241205 124200 334081210 3890 3885 3890 3880 195
362 20241205 124100 333324155 3885 3885 3885 3885 45
363 20241205 124000 333149330 3885 3885 3885 3885 36
364 20241205 123900 333009470 3880 3880 3880 3880 58
365 20241205 123800 332784430 3880 3880 3880 3880 195
366 20241205 123700 332027830 3885 3885 3890 3885 46
367 20241205 123600 331849115 3880 3880 3880 3880 51
368 20241205 123500 331651235 3880 3880 3880 3880 156
369 20241205 123400 331045955 3885 3880 3885 3880 128
370 20241205 123300 330549065 3880 3880 3880 3880 12
371 20241205 123200 330502505 3880 3880 3880 3880 195
372 20241205 123100 329745905 3880 3880 3880 3880 52
373 20241205 123000 329544145 3885 3885 3885 3885 1506
374 20241205 122900 323693335 3890 3890 3890 3890 0
375 20241205 122800 323693335 3890 3885 3890 3885 362
376 20241205 122700 322286115 3885 3885 3885 3885 13
377 20241205 122600 322235610 3885 3885 3885 3885 46
378 20241205 122500 322056900 3885 3890 3890 3885 266
379 20241205 122400 321023105 3890 3890 3890 3890 51
380 20241205 122300 320824715 3890 3890 3890 3890 63
381 20241205 122200 320579645 3890 3895 3895 3890 189
382 20241205 122100 319843985 3895 3895 3895 3895 45
383 20241205 122000 319668710 3895 3900 3900 3895 957
384 20241205 121900 315941180 3895 3895 3895 3895 88
385 20241205 121800 315598420 3895 3905 3905 3895 179
386 20241205 121700 314900140 3910 3900 3910 3900 50
387 20241205 121600 314705105 3905 3905 3905 3905 44
388 20241205 121500 314533285 3900 3895 3900 3895 206
389 20241205 121400 313730660 3895 3895 3895 3895 52
390 20241205 121300 313528120 3895 3895 3895 3895 19
391 20241205 121200 313454115 3895 3900 3900 3895 190
392 20241205 121100 312713310 3900 3900 3900 3900 0
393 20241205 121000 312713310 3900 3900 3900 3900 4
394 20241205 120900 312697710 3900 3895 3900 3895 85
395 20241205 120800 312366245 3895 3895 3895 3895 234
396 20241205 120700 311454815 3895 3900 3900 3895 63
397 20241205 120600 311209405 3900 3900 3900 3895 52
398 20241205 120500 311006635 3895 3905 3905 3895 150
399 20241205 120400 310422125 3905 3905 3905 3905 0
400 20241205 120300 310422125 3905 3900 3905 3900 9
401 20241205 120200 310387020 3900 3910 3910 3900 88
402 20241205 120100 310043750 3895 3905 3905 3895 200
403 20241205 120000 309263825 3910 3910 3910 3910 1
404 20241205 115900 309259915 3910 3915 3915 3910 51
405 20241205 115800 309060445 3905 3930 3930 3905 622
406 20241205 115700 306622260 3930 3905 3930 3905 1141
407 20241205 115600 302140475 3910 3890 3925 3890 9868
408 20241205 115500 263501775 3885 3880 3885 3880 206
409 20241205 115400 262702405 3880 3880 3880 3880 51
410 20241205 115300 262504525 3880 3880 3880 3880 32
411 20241205 115200 262380365 3880 3880 3880 3880 1045
412 20241205 115100 258325765 3880 3875 3880 3875 3477
413 20241205 115000 244836580 3875 3875 3875 3875 1013
414 20241205 114900 240911205 3875 3875 3875 3875 39
415 20241205 114800 240760080 3875 3875 3875 3875 243
416 20241205 114700 239818455 3875 3875 3880 3875 51
417 20241205 114600 239620805 3875 3875 3875 3875 6
418 20241205 114500 239597555 3875 3875 3875 3870 204
419 20241205 114400 238808030 3870 3870 3875 3870 131
420 20241205 114300 238300635 3870 3870 3870 3870 6
421 20241205 114200 238277415 3870 3865 3870 3865 78
422 20241205 114100 237975785 3870 3870 3875 3870 1372
423 20241205 114000 232666120 3870 3875 3875 3870 7
424 20241205 113900 232639025 3870 3870 3870 3870 45
425 20241205 113800 232464875 3870 3870 3870 3870 214
426 20241205 113700 231636695 3870 3870 3870 3870 84
427 20241205 113600 231311615 3875 3870 3875 3870 17
428 20241205 113500 231245770 3870 3870 3870 3870 196
429 20241205 113400 230487250 3870 3875 3875 3870 67
430 20241205 113300 230227655 3875 3875 3875 3875 7
431 20241205 113200 230200530 3875 3875 3875 3875 13
432 20241205 113100 230150155 3875 3875 3875 3875 195
433 20241205 113000 229394530 3875 3875 3875 3875 6
434 20241205 112900 229371280 3875 3875 3875 3875 189
435 20241205 112800 228638905 3875 3875 3875 3875 230
436 20241205 112700 227747655 3875 3875 3875 3875 255
437 20241205 112600 226759530 3875 3875 3875 3875 215
438 20241205 112500 225926405 3875 3875 3875 3875 45
439 20241205 112400 225752030 3875 3875 3875 3875 196
440 20241205 112300 224992530 3875 3875 3875 3875 6
441 20241205 112200 224969280 3875 3875 3875 3875 51
442 20241205 112100 224771655 3875 3875 3875 3875 196
443 20241205 112000 224012155 3875 3875 3875 3875 45
444 20241205 111900 223837780 3875 3875 3875 3875 6
445 20241205 111800 223814530 3875 3875 3880 3875 207
446 20241205 111700 223012375 3875 3875 3875 3875 196
447 20241205 111600 222252875 3875 3875 3875 3875 143
448 20241205 111500 221698750 3875 3875 3875 3875 46
449 20241205 111400 221520500 3875 3875 3875 3875 250
450 20241205 111300 220551750 3875 3875 3875 3875 6
451 20241205 111200 220528500 3875 3875 3875 3875 39
452 20241205 111100 220377375 3875 3875 3875 3875 190
453 20241205 111000 219641125 3875 3875 3875 3875 237
454 20241205 110900 218722750 3875 3875 3875 3875 7
455 20241205 110800 218695625 3875 3875 3875 3875 201
456 20241205 110700 217916750 3875 3880 3880 3875 44
457 20241205 110600 217746060 3880 3880 3880 3880 7
458 20241205 110500 217718900 3875 3875 3875 3875 84
459 20241205 110400 217393400 3875 3875 3875 3875 194
460 20241205 110300 216641650 3875 3875 3875 3875 13
461 20241205 110200 216591275 3875 3875 3875 3875 51
462 20241205 110100 216393650 3875 3875 3875 3875 150
463 20241205 110000 215812400 3880 3875 3880 3875 54
464 20241205 105900 215603145 3875 3880 3880 3875 44
465 20241205 105800 215432455 3875 3875 3880 3875 4107
466 20241205 105700 199498090 3880 3875 3880 3875 4068
467 20241205 105600 183714560 3875 3875 3875 3875 6
468 20241205 105500 183691310 3875 3875 3875 3875 39
469 20241205 105400 183540185 3875 3875 3875 3875 191
470 20241205 105300 182800060 3880 3875 3880 3875 49
471 20241205 105200 182610000 3875 3875 3875 3875 251
472 20241205 105100 181637375 3875 3875 3875 3875 195
473 20241205 105000 180881750 3875 3875 3875 3875 6
474 20241205 104900 180858500 3875 3875 3875 3875 1013
475 20241205 104800 176933125 3875 3875 3875 3875 52
476 20241205 104700 176731625 3875 3875 3875 3875 197
477 20241205 104600 175968250 3875 3875 3875 3875 0
478 20241205 104500 175968250 3875 3870 3880 3870 2103
479 20241205 104400 167819330 3875 3875 3875 3875 3000
480 20241205 104300 156194330 3875 3875 3875 3875 2050
481 20241205 104200 148250580 3875 3875 3875 3870 2047
482 20241205 104100 140318690 3875 3880 3880 3870 2772
483 20241205 104000 129574765 3880 3880 3880 3880 47
484 20241205 103900 129392405 3880 3880 3880 3880 6
485 20241205 103800 129369125 3880 3880 3880 3880 122
486 20241205 103700 128895765 3880 3880 3885 3880 180
487 20241205 103600 128197360 3880 3880 3880 3880 13
488 20241205 103500 128146920 3880 3880 3880 3880 46
489 20241205 103400 127968440 3880 3880 3880 3880 151
490 20241205 103300 127382560 3890 3880 3890 3880 2912
491 20241205 103200 116055000 3880 3880 3880 3880 1220
492 20241205 103100 111321400 3880 3880 3880 3880 7
493 20241205 103000 111294240 3880 3880 3880 3880 0
494 20241205 102900 111294240 3880 3880 3880 3880 24
495 20241205 102800 111201120 3880 3880 3880 3880 7
496 20241205 102700 111173960 3890 3890 3890 3890 0
497 20241205 102600 111173960 3890 3890 3890 3890 862
498 20241205 102500 107820780 3890 3885 3890 3885 132
499 20241205 102400 107307955 3885 3885 3885 3885 0
500 20241205 102300 107307955 3885 3885 3885 3885 22
501 20241205 102200 107222485 3890 3890 3890 3890 2
502 20241205 102100 107214705 3895 3885 3895 3885 177
503 20241205 102000 106526030 3895 3895 3895 3895 0
504 20241205 101900 106526030 3895 3895 3895 3895 1006
505 20241205 101800 102607660 3890 3880 3890 3880 919
506 20241205 101700 99041850 3905 3905 3905 3905 0
507 20241205 101600 99041850 3905 3905 3905 3905 0
508 20241205 101500 99041850 3905 3895 3905 3895 1025
509 20241205 101400 95044360 3885 3885 3885 3885 0
510 20241205 101300 95044360 3885 3875 3885 3870 1790
511 20241205 101200 88090875 3870 3870 3870 3870 12
512 20241205 101100 88044435 3870 3870 3870 3870 12
513 20241205 101000 87997995 3870 3870 3870 3870 7
514 20241205 100900 87970905 3885 3885 3885 3885 0
515 20241205 100800 87970905 3885 3870 3885 3870 839
516 20241205 100700 84714150 3870 3875 3875 3870 8
517 20241205 100600 84683185 3870 3875 3875 3870 7
518 20241205 100500 84656090 3870 3865 3870 3865 179
519 20241205 100400 83963395 3870 3865 3870 3865 120
520 20241205 100300 83499025 3865 3865 3865 3865 0
521 20241205 100200 83499025 3865 3865 3865 3865 1357
522 20241205 100100 78254220 3865 3865 3865 3865 13
523 20241205 100000 78203975 3855 3860 3860 3855 2210
524 20241205 095900 69680825 3860 3860 3860 3860 12
525 20241205 095800 69634505 3860 3860 3860 3860 13
526 20241205 095700 69584325 3855 3855 3855 3855 0
527 20241205 095600 69584325 3855 3850 3855 3850 17
528 20241205 095500 69518825 3850 3850 3850 3850 6
529 20241205 095400 69495725 3850 3850 3850 3850 6
530 20241205 095300 69472625 3850 3850 3850 3850 6
531 20241205 095200 69449525 3850 3850 3850 3850 13
532 20241205 095100 69399475 3850 3850 3850 3850 6
533 20241205 095000 69376375 3850 3850 3850 3850 12
534 20241205 094900 69330175 3850 3850 3850 3850 24
535 20241205 094800 69237775 3850 3850 3850 3850 18
536 20241205 094700 69168475 3870 3870 3870 3870 0
537 20241205 094600 69168475 3870 3860 3870 3860 10
538 20241205 094500 69129865 3860 3860 3860 3860 3
539 20241205 094400 69118285 3850 3850 3850 3850 19
540 20241205 094300 69045135 3850 3850 3850 3850 6
541 20241205 094200 69022035 3850 3850 3850 3850 6
542 20241205 094100 68998935 3850 3850 3850 3850 25
543 20241205 094000 68902685 3850 3850 3850 3850 7
544 20241205 093900 68875735 3855 3855 3855 3855 0
545 20241205 093800 68875735 3855 3855 3855 3855 100
546 20241205 093700 68490235 3885 3855 3885 3855 100
547 20241205 093600 68102535 3850 3850 3850 3850 6
548 20241205 093500 68079435 3850 3850 3850 3850 113
549 20241205 093400 67644385 3850 3850 3850 3850 6
550 20241205 093300 67621285 3850 3850 3850 3850 6
551 20241205 093200 67598185 3855 3850 3855 3850 22
552 20241205 093100 67513420 3860 3855 3860 3855 37
553 20241205 093000 67370780 3855 3855 3855 3855 6
554 20241205 092900 67347650 3860 3860 3860 3860 8
555 20241205 092800 67316770 3855 3855 3855 3855 111
556 20241205 092700 66888865 3860 3860 3860 3860 0
557 20241205 092600 66888865 3860 3860 3860 3860 100
558 20241205 092500 66502865 3885 3885 3885 3885 0
559 20241205 092400 66502865 3885 3840 3885 3840 170
560 20241205 092300 65848455 3845 3855 3865 3845 189
561 20241205 092200 65120870 3870 3870 3870 3870 0
562 20241205 092100 65120870 3870 3855 3870 3855 500
563 20241205 092000 63186030 3875 3875 3875 3875 0
564 20241205 091900 63186030 3875 3870 3875 3870 9
565 20241205 091800 63151185 3885 3885 3885 3885 0
566 20241205 091700 63151185 3885 3885 3885 3885 3
567 20241205 091600 63139530 3885 3890 3890 3885 12
568 20241205 091500 63092865 3890 3840 3890 3840 506
569 20241205 091400 61133380 3840 3840 3840 3840 90
570 20241205 091300 60787780 3840 3900 3900 3840 7464
571 20241205 091200 31782660 3900 3900 3900 3900 518
572 20241205 091100 29762460 3900 3900 3900 3900 16
573 20241205 091000 29700060 3900 3900 3905 3900 16
574 20241205 090900 29637635 3905 3905 3905 3905 2
575 20241205 090800 29629825 3905 3900 3905 3900 409
576 20241205 090700 28033300 3900 3900 3900 3900 300
577 20241205 090600 26863300 3920 3920 3920 3920 0
578 20241205 090500 26863300 3920 3910 3920 3910 700
579 20241205 090400 24119390 3930 3930 3930 3930 0
580 20241205 090300 24119390 3930 3930 3930 3930 0
581 20241205 090200 24119390 3930 3915 3945 3915 102
582 20241205 090100 23719445 3900 3900 3900 3890 3418
583 20241205 090000 10403195 3895 3895 3905 3895 2670