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

Update 2024-11-29 3143 candle_min

Browse Source
This commit is contained in:
ened
2024-11-29 22:04:28 +09:00
parent d27216312f
commit 5547e77730
3143 changed files with 1825638 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001060/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183300,1290454800,23550,23550,23550,23550,3009
20241129,183200,1290454800,23550,23550,23550,23550,0
20241129,183100,1290454800,23550,23550,23550,23550,0
20241129,183000,1290454800,23550,23550,23550,23550,0
20241129,182900,1290454800,23550,23550,23550,23550,0
20241129,182800,1290454800,23550,23550,23550,23550,0
20241129,182700,1290454800,23550,23550,23550,23550,0
20241129,182600,1290454800,23550,23550,23550,23550,0
20241129,182500,1290454800,23550,23550,23550,23550,0
20241129,182400,1290454800,23550,23550,23550,23550,0
20241129,182300,1290454800,23550,23550,23550,23550,0
20241129,182200,1290454800,23550,23550,23550,23550,0
20241129,182100,1290454800,23550,23550,23550,23550,0
20241129,182000,1290454800,23550,23550,23550,23550,0
20241129,181900,1290454800,23550,23550,23550,23550,0
20241129,181800,1290454800,23550,23550,23550,23550,0
20241129,181700,1290454800,23550,23550,23550,23550,0
20241129,181600,1290454800,23550,23550,23550,23550,0
20241129,181500,1290454800,23550,23550,23550,23550,0
20241129,181400,1290454800,23550,23550,23550,23550,0
20241129,181300,1290454800,23550,23550,23550,23550,0
20241129,181200,1290454800,23550,23550,23550,23550,0
20241129,181100,1290454800,23550,23550,23550,23550,0
20241129,181000,1290454800,23550,23550,23550,23550,0
20241129,180900,1290454800,23550,23550,23550,23550,0
20241129,180800,1290454800,23550,23550,23550,23550,0
20241129,180700,1290454800,23550,23550,23550,23550,0
20241129,180600,1290454800,23550,23550,23550,23550,0
20241129,180500,1290454800,23550,23550,23550,23550,0
20241129,180400,1290454800,23550,23550,23550,23550,0
20241129,180300,1290454800,23550,23550,23550,23550,3009
20241129,180200,1290454800,23550,23550,23550,23550,0
20241129,180100,1290454800,23550,23550,23550,23550,0
20241129,180000,1290454800,23550,23550,23550,23550,0
20241129,175900,1290454800,23550,23550,23550,23550,0
20241129,175800,1290454800,23550,23550,23550,23550,0
20241129,175700,1290454800,23550,23550,23550,23550,0
20241129,175600,1290454800,23550,23550,23550,23550,0
20241129,175500,1290454800,23550,23550,23550,23550,0
20241129,175400,1290454800,23550,23550,23550,23550,0
20241129,175300,1290454800,23550,23550,23550,23550,0
20241129,175200,1290454800,23550,23550,23550,23550,0
20241129,175100,1290454800,23550,23550,23550,23550,0
20241129,175000,1290454800,23550,23550,23550,23550,0
20241129,174900,1290454800,23550,23550,23550,23550,0
20241129,174800,1290454800,23550,23550,23550,23550,0
20241129,174700,1290454800,23550,23550,23550,23550,0
20241129,174600,1290454800,23550,23550,23550,23550,0
20241129,174500,1290454800,23550,23550,23550,23550,0
20241129,174400,1290454800,23550,23550,23550,23550,0
20241129,174300,1290454800,23550,23550,23550,23550,0
20241129,174200,1290454800,23550,23550,23550,23550,0
20241129,174100,1290454800,23550,23550,23550,23550,0
20241129,174000,1290454800,23550,23550,23550,23550,0
20241129,173900,1290454800,23550,23550,23550,23550,0
20241129,173800,1290454800,23550,23550,23550,23550,0
20241129,173700,1290454800,23550,23550,23550,23550,0
20241129,173600,1290454800,23550,23550,23550,23550,0
20241129,173500,1290454800,23550,23550,23550,23550,0
20241129,173400,1290454800,23550,23550,23550,23550,0
20241129,173300,1290454800,23550,23550,23550,23550,3009
20241129,173200,1290454800,23550,23550,23550,23550,0
20241129,173100,1290454800,23550,23550,23550,23550,0
20241129,173000,1290454800,23550,23550,23550,23550,0
20241129,172900,1290454800,23550,23550,23550,23550,0
20241129,172800,1290454800,23550,23550,23550,23550,0
20241129,172700,1290454800,23550,23550,23550,23550,0
20241129,172600,1290454800,23550,23550,23550,23550,0
20241129,172500,1290454800,23550,23550,23550,23550,0
20241129,172400,1290454800,23550,23550,23550,23550,0
20241129,172300,1290454800,23550,23550,23550,23550,0
20241129,172200,1290454800,23550,23550,23550,23550,0
20241129,172100,1290454800,23550,23550,23550,23550,0
20241129,172000,1290454800,23550,23550,23550,23550,0
20241129,171900,1290454800,23550,23550,23550,23550,0
20241129,171800,1290454800,23550,23550,23550,23550,0
20241129,171700,1290454800,23550,23550,23550,23550,0
20241129,171600,1290454800,23550,23550,23550,23550,0
20241129,171500,1290454800,23550,23550,23550,23550,0
20241129,171400,1290454800,23550,23550,23550,23550,0
20241129,171300,1290454800,23550,23550,23550,23550,0
20241129,171200,1290454800,23550,23550,23550,23550,0
20241129,171100,1290454800,23550,23550,23550,23550,0
20241129,171000,1290454800,23550,23550,23550,23550,0
20241129,170900,1290454800,23550,23550,23550,23550,0
20241129,170800,1290454800,23550,23550,23550,23550,0
20241129,170700,1290454800,23550,23550,23550,23550,0
20241129,170600,1290454800,23550,23550,23550,23550,0
20241129,170500,1290454800,23550,23550,23550,23550,0
20241129,170400,1290454800,23550,23550,23550,23550,0
20241129,170300,1290454800,23550,23550,23550,23550,3009
20241129,170200,1290454800,23550,23550,23550,23550,0
20241129,170100,1290454800,23550,23550,23550,23550,0
20241129,170000,1290454800,23550,23550,23550,23550,0
20241129,165900,1290454800,23550,23550,23550,23550,0
20241129,165800,1290454800,23550,23550,23550,23550,0
20241129,165700,1290454800,23550,23550,23550,23550,0
20241129,165600,1290454800,23550,23550,23550,23550,0
20241129,165500,1290454800,23550,23550,23550,23550,0
20241129,165400,1290454800,23550,23550,23550,23550,0
20241129,165300,1290454800,23550,23550,23550,23550,0
20241129,165200,1290454800,23550,23550,23550,23550,0
20241129,165100,1290454800,23550,23550,23550,23550,0
20241129,165000,1290454800,23550,23550,23550,23550,0
20241129,164900,1290454800,23550,23550,23550,23550,0
20241129,164800,1290454800,23550,23550,23550,23550,0
20241129,164700,1290454800,23550,23550,23550,23550,0
20241129,164600,1290454800,23550,23550,23550,23550,0
20241129,164500,1290454800,23550,23550,23550,23550,0
20241129,164400,1290454800,23550,23550,23550,23550,0
20241129,164300,1290454800,23550,23550,23550,23550,0
20241129,164200,1290454800,23550,23550,23550,23550,0
20241129,164100,1290454800,23550,23550,23550,23550,0
20241129,164000,1290454800,23550,23550,23550,23550,0
20241129,163900,1290454800,23550,23550,23550,23550,0
20241129,163800,1290454800,23550,23550,23550,23550,0
20241129,163700,1290454800,23550,23550,23550,23550,0
20241129,163600,1290454800,23550,23550,23550,23550,0
20241129,163500,1290454800,23550,23550,23550,23550,0
20241129,163400,1290454800,23550,23550,23550,23550,0
20241129,163300,1290454800,23550,23550,23550,23550,3009
20241129,163200,1290454800,23550,23550,23550,23550,0
20241129,163100,1290454800,23550,23550,23550,23550,0
20241129,163000,1290454800,23550,23550,23550,23550,0
20241129,162900,1290454800,23550,23550,23550,23550,0
20241129,162800,1290454800,23550,23550,23550,23550,0
20241129,162700,1290454800,23550,23550,23550,23550,0
20241129,162600,1290454800,23550,23550,23550,23550,0
20241129,162500,1290454800,23550,23550,23550,23550,0
20241129,162400,1290454800,23550,23550,23550,23550,0
20241129,162300,1290454800,23550,23550,23550,23550,0
20241129,162200,1290454800,23550,23550,23550,23550,0
20241129,162100,1290454800,23550,23550,23550,23550,0
20241129,162000,1290454800,23550,23550,23550,23550,0
20241129,161900,1290454800,23550,23550,23550,23550,0
20241129,161800,1290454800,23550,23550,23550,23550,0
20241129,161700,1290454800,23550,23550,23550,23550,0
20241129,161600,1290454800,23550,23550,23550,23550,0
20241129,161500,1290454800,23550,23550,23550,23550,0
20241129,161400,1290454800,23550,23550,23550,23550,0
20241129,161300,1290454800,23550,23550,23550,23550,0
20241129,161200,1290454800,23550,23550,23550,23550,0
20241129,161100,1290454800,23550,23550,23550,23550,0
20241129,161000,1290454800,23550,23550,23550,23550,0
20241129,160900,1290454800,23550,23550,23550,23550,0
20241129,160800,1290454800,23550,23550,23550,23550,0
20241129,160700,1290454800,23550,23550,23550,23550,0
20241129,160600,1290454800,23550,23550,23550,23550,0
20241129,160500,1290454800,23550,23550,23550,23550,0
20241129,160400,1290454800,23550,23550,23550,23550,0
20241129,160300,1290454800,23550,23550,23550,23550,3009
20241129,160200,1290454800,23550,23550,23550,23550,0
20241129,160100,1290454800,23550,23550,23550,23550,0
20241129,160000,1290454800,23550,23550,23550,23550,0
20241129,155900,1290454800,23550,23550,23550,23550,0
20241129,155800,1290454800,23550,23550,23550,23550,0
20241129,155700,1290454800,23550,23550,23550,23550,0
20241129,155600,1290454800,23550,23550,23550,23550,0
20241129,155500,1290454800,23550,23550,23550,23550,0
20241129,155400,1290454800,23550,23550,23550,23550,0
20241129,155300,1290454800,23550,23550,23550,23550,0
20241129,155200,1290454800,23550,23550,23550,23550,0
20241129,155100,1290454800,23550,23550,23550,23550,0
20241129,155000,1290454800,23550,23550,23550,23550,0
20241129,154900,1290454800,23550,23550,23550,23550,0
20241129,154800,1290454800,23550,23550,23550,23550,0
20241129,154700,1290454800,23550,23550,23550,23550,0
20241129,154600,1290454800,23550,23550,23550,23550,0
20241129,154500,1290454800,23550,23550,23550,23550,0
20241129,154400,1290454800,23550,23550,23550,23550,0
20241129,154300,1290454800,23550,23550,23550,23550,0
20241129,154200,1290454800,23550,23550,23550,23550,0
20241129,154100,1290454800,23550,23550,23550,23550,0
20241129,154000,1290454800,23550,23550,23550,23550,0
20241129,153900,1290454800,23550,23550,23550,23550,0
20241129,153800,1290454800,23550,23550,23550,23550,0
20241129,153700,1290454800,23550,23550,23550,23550,0
20241129,153600,1290454800,23550,23550,23550,23550,0
20241129,153500,1290454800,23550,23550,23550,23550,0
20241129,153400,1290454800,23550,23550,23550,23550,0
20241129,153300,1290454800,23550,23550,23550,23550,3009
20241129,153200,1290454800,23550,23550,23550,23550,0
20241129,153100,1290454800,23550,23550,23550,23550,0
20241129,153000,1290454800,23550,23550,23550,23550,3009
20241129,152900,1219592850,23600,23600,23600,23600,0
20241129,152800,1219592850,23600,23600,23600,23600,0
20241129,152700,1219592850,23600,23600,23600,23600,0
20241129,152600,1219592850,23600,23600,23600,23600,0
20241129,152500,1219592850,23600,23600,23600,23600,0
20241129,152400,1219592850,23600,23600,23600,23600,0
20241129,152300,1219592850,23600,23600,23600,23600,0
20241129,152200,1219592850,23600,23600,23600,23600,0
20241129,152100,1219592850,23600,23600,23600,23600,0
20241129,152000,1219592850,23600,23600,23600,23600,0
20241129,151900,1219592850,23600,23600,23650,23600,283
20241129,151800,1212908950,23650,23600,23650,23600,32
20241129,151700,1212152800,23650,23600,23650,23600,34
20241129,151600,1211349800,23650,23600,23650,23600,19
20241129,151500,1210900500,23650,23650,23650,23650,15
20241129,151400,1210545750,23650,23650,23650,23600,23
20241129,151300,1210002300,23650,23600,23650,23600,13
20241129,151200,1209694900,23600,23650,23650,23600,230
20241129,151100,1204266350,23600,23600,23650,23550,365
20241129,151000,1195652150,23600,23550,23600,23550,19
20241129,150900,1195204200,23600,23600,23600,23600,23
20241129,150800,1194661400,23550,23600,23600,23550,338
20241129,150700,1186700800,23550,23550,23600,23550,119
20241129,150600,1183897850,23600,23600,23600,23600,10
20241129,150500,1183661850,23600,23600,23600,23550,21
20241129,150400,1183166650,23600,23600,23600,23550,403
20241129,150300,1173658900,23600,23600,23600,23550,661
20241129,150200,1158091900,23550,23600,23600,23550,255
20241129,150100,1152084000,23600,23550,23600,23550,336
20241129,150000,1144170600,23550,23600,23600,23550,1426
20241129,145900,1110587200,23600,23600,23600,23550,38
20241129,145800,1109690450,23600,23600,23600,23550,343
20241129,145700,1101601050,23600,23600,23600,23550,167
20241129,145600,1097661400,23600,23550,23600,23550,77
20241129,145500,1095844650,23600,23550,23600,23550,25
20241129,145400,1095254750,23600,23600,23600,23600,94
20241129,145300,1093036350,23600,23600,23600,23550,316
20241129,145200,1085594150,23600,23600,23600,23550,218
20241129,145100,1080455400,23600,23600,23600,23550,28
20241129,145000,1079795000,23600,23550,23600,23550,5
20241129,144900,1079677050,23600,23650,23650,23600,1568
20241129,144800,1042671650,23650,23650,23650,23650,2
20241129,144700,1042624350,23650,23600,23650,23600,20
20241129,144600,1042151550,23600,23650,23650,23600,6
20241129,144500,1042009900,23650,23650,23650,23600,29
20241129,144400,1041324850,23600,23650,23650,23600,95
20241129,144300,1039082750,23650,23650,23650,23650,11
20241129,144200,1038822600,23600,23650,23650,23600,26
20241129,144100,1038208450,23650,23650,23700,23600,563
20241129,144000,1024893450,23650,23600,23650,23600,579
20241129,143900,1011200500,23650,23650,23650,23650,13
20241129,143800,1010893050,23650,23600,23650,23600,463
20241129,143700,999963350,23600,23650,23650,23600,14
20241129,143600,999632700,23650,23650,23650,23650,116
20241129,143500,996889300,23600,23650,23650,23600,22
20241129,143400,996369650,23650,23600,23650,23600,10
20241129,143300,996133200,23650,23600,23650,23600,141
20241129,143200,992805100,23650,23650,23650,23600,353
20241129,143100,984473200,23650,23650,23650,23650,15
20241129,143000,984118450,23600,23600,23650,23600,18
20241129,142900,983693200,23650,23650,23650,23600,42
20241129,142800,982700000,23600,23650,23650,23600,12
20241129,142700,982416600,23650,23650,23650,23650,33
20241129,142600,981636150,23650,23650,23650,23600,18
20241129,142500,981210850,23650,23650,23650,23600,654
20241129,142400,965773900,23650,23650,23650,23650,13
20241129,142300,965466450,23600,23600,23650,23600,8
20241129,142200,965277600,23650,23650,23650,23650,10
20241129,142100,965041100,23650,23600,23650,23600,55
20241129,142000,963742400,23650,23650,23650,23650,32
20241129,141900,962985600,23700,23650,23700,23600,25
20241129,141800,962393900,23700,23600,23700,23600,4
20241129,141700,962299200,23600,23600,23700,23600,16
20241129,141600,961920800,23600,23650,23700,23600,235
20241129,141500,956363000,23700,23650,23700,23650,1346
20241129,141400,924529950,23650,23700,23700,23650,10
20241129,141300,924293350,23700,23700,23700,23700,12
20241129,141200,924008950,23650,23700,23700,23650,13
20241129,141100,923701300,23700,23700,23700,23700,10
20241129,141000,923464300,23700,23700,23700,23650,17
20241129,140900,923061700,23650,23700,23700,23650,12
20241129,140800,922777800,23700,23650,23700,23650,529
20241129,140700,910265550,23650,23700,23700,23650,9
20241129,140600,910052650,23700,23700,23700,23650,16
20241129,140500,909673500,23700,23700,23700,23650,12
20241129,140400,909389500,23700,23650,23700,23650,10
20241129,140300,909152550,23700,23650,23700,23650,8
20241129,140200,908963300,23700,23650,23700,23650,31
20241129,140100,908229400,23700,23700,23700,23650,108
20241129,140000,905673250,23650,23650,23700,23650,17
20241129,135900,905270950,23650,23700,23700,23650,12
20241129,135800,904986600,23650,23700,23700,23650,10
20241129,135700,904750000,23700,23700,23700,23700,8
20241129,135600,904560400,23700,23700,23700,23650,12
20241129,135500,904276400,23700,23650,23700,23650,13
20241129,135400,903968450,23700,23750,23750,23700,11
20241129,135300,903707600,23650,23700,23700,23650,127
20241129,135200,900698050,23750,23750,23750,23750,66
20241129,135100,899130550,23700,23650,23700,23650,11
20241129,135000,898870350,23700,23650,23700,23650,9
20241129,134900,898657100,23700,23650,23750,23650,11
20241129,134800,898396700,23700,23700,23700,23700,9
20241129,134700,898183400,23700,23650,23700,23650,7
20241129,134600,898017700,23700,23750,23750,23650,21
20241129,134500,897520200,23700,23750,23750,23700,177
20241129,134400,893324700,23700,23700,23700,23700,31
20241129,134300,892590000,23700,23750,23750,23700,35
20241129,134200,891759800,23700,23750,23750,23700,11
20241129,134100,891499050,23750,23750,23750,23750,13
20241129,134000,891190300,23700,23700,23750,23700,9
20241129,133900,890976900,23700,23750,23750,23700,16
20241129,133800,890597150,23750,23750,23750,23700,4
20241129,133700,890502200,23750,23750,23750,23700,60
20241129,133600,889077600,23750,23750,23750,23750,11
20241129,133500,888816350,23700,23750,23750,23700,13
20241129,133400,888508050,23750,23700,23750,23700,50
20241129,133300,887322550,23750,23700,23750,23700,11
20241129,133200,887061700,23750,23700,23750,23700,12
20241129,133100,886776800,23750,23750,23750,23750,2
20241129,133000,886729300,23750,23700,23750,23700,125
20241129,132900,883766150,23700,23750,23750,23700,9
20241129,132800,883552450,23700,23700,23750,23700,12
20241129,132700,883268000,23750,23700,23750,23700,24
20241129,132600,882698500,23700,23700,23750,23700,60
20241129,132500,881276450,23700,23750,23750,23700,20
20241129,132400,880802000,23750,23750,23750,23700,5
20241129,132300,880683300,23700,23750,23750,23700,16
20241129,132200,880303600,23750,23750,23750,23750,1
20241129,132100,880279850,23750,23750,23750,23650,20
20241129,132000,879805400,23750,23700,23750,23650,31
20241129,131900,879070700,23700,23700,23700,23650,11
20241129,131800,878810450,23700,23650,23700,23650,13
20241129,131700,878502550,23650,23650,23700,23650,6
20241129,131600,878360550,23650,23700,23700,23650,19
20241129,131500,877910650,23700,23700,23700,23700,7
20241129,131400,877744750,23700,23650,23700,23650,19
20241129,131300,877294800,23700,23750,23750,23700,6
20241129,131200,877152500,23750,23700,23750,23700,20
20241129,131100,876678100,23750,23750,23750,23750,6
20241129,131000,876535600,23750,23700,23750,23700,5
20241129,130900,876417050,23700,23700,23750,23700,9
20241129,130800,876203550,23750,23700,23750,23700,3
20241129,130700,876132400,23650,23750,23750,23650,29
20241129,130600,875444100,23750,23750,23750,23750,3
20241129,130500,875372850,23750,23700,23750,23700,17
20241129,130400,874969500,23750,23750,23750,23750,4
20241129,130300,874874500,23650,23650,23750,23650,6
20241129,130200,874732400,23700,23700,23750,23700,12
20241129,130100,874447850,23750,23750,23750,23650,4
20241129,130000,874352950,23650,23700,23750,23650,81
20241129,125900,872432900,23700,23750,23750,23700,425
20241129,125800,862360350,23750,23700,23750,23700,22
20241129,125700,861838250,23700,23700,23700,23700,1
20241129,125600,861814550,23700,23650,23750,23650,21
20241129,125500,861317100,23650,23750,23750,23650,1019
20241129,125400,837166350,23750,23750,23750,23750,5
20241129,125300,837047600,23700,23750,23750,23700,16
20241129,125200,836668050,23750,23750,23750,23750,5
20241129,125100,836549300,23750,23650,23750,23650,11
20241129,125000,836288800,23750,23750,23750,23650,25
20241129,124900,835697150,23650,23650,23700,23650,107
20241129,124800,833161700,23700,23700,23700,23700,7
20241129,124700,832995800,23700,23650,23700,23650,10
20241129,124600,832758950,23650,23700,23700,23650,19
20241129,124500,832309100,23700,23650,23700,23650,125
20241129,124400,829351800,23650,23700,23700,23650,19
20241129,124300,828901850,23700,23700,23700,23700,35
20241129,124200,828072350,23650,23700,23700,23650,22
20241129,124100,827551500,23700,23700,23700,23700,5
20241129,124000,827433000,23700,23650,23700,23650,11
20241129,123900,827172450,23700,23700,23700,23650,16
20241129,123800,826793450,23700,23700,23750,23700,58
20241129,123700,825418800,23700,23700,23750,23650,52
20241129,123600,824186250,23700,23700,23700,23700,9
20241129,123500,823972950,23700,23650,23700,23650,19
20241129,123400,823523000,23700,23700,23700,23650,74
20241129,123300,821769250,23700,23700,23700,23650,38
20241129,123200,820868900,23650,23700,23700,23650,15
20241129,123100,820513650,23700,23700,23700,23700,11
20241129,123000,820252950,23650,23700,23700,23650,70
20241129,122900,818594350,23700,23700,23700,23650,5
20241129,122800,818475900,23700,23650,23700,23650,22
20241129,122700,817955200,23700,23700,23700,23700,39
20241129,122600,817030900,23700,23650,23700,23650,16
20241129,122500,816651900,23650,23700,23700,23650,9
20241129,122400,816438900,23700,23650,23700,23650,37
20241129,122300,815562150,23650,23700,23700,23650,25
20241129,122200,814970000,23700,23700,23700,23700,8
20241129,122100,814780400,23650,23650,23700,23650,19
20241129,122000,814330550,23700,23700,23700,23650,5
20241129,121900,814212100,23700,23650,23700,23650,19
20241129,121800,813762200,23700,23650,23700,23650,3
20241129,121700,813691200,23700,23700,23700,23650,12
20241129,121600,813406900,23650,23700,23700,23650,10
20241129,121500,813170250,23700,23700,23700,23650,12
20241129,121400,812885950,23650,23700,23700,23650,17
20241129,121300,812483350,23700,23700,23700,23650,4
20241129,121200,812388600,23700,23650,23700,23650,20
20241129,121100,811915050,23650,23650,23650,23600,46
20241129,121000,810827200,23650,23600,23650,23600,85
20241129,120900,808817100,23650,23650,23650,23600,56
20241129,120800,807492900,23650,23650,23650,23600,13
20241129,120700,807185550,23600,23650,23650,23600,18
20241129,120600,806760300,23650,23650,23650,23650,8
20241129,120500,806571100,23600,23650,23650,23600,26
20241129,120400,805956650,23650,23650,23650,23600,7
20241129,120300,805791250,23600,23600,23650,23600,15
20241129,120200,805436800,23600,23650,23650,23600,20
20241129,120100,804964100,23600,23650,23650,23600,17
20241129,120000,804562450,23600,23600,23650,23600,10
20241129,115900,804326400,23650,23650,23650,23600,11
20241129,115800,804066300,23650,23650,23650,23600,19
20241129,115700,803617400,23650,23650,23650,23650,3
20241129,115600,803546450,23650,23650,23700,23650,39
20241129,115500,802623650,23650,23700,23700,23650,10
20241129,115400,802386950,23700,23600,23700,23600,20
20241129,115300,801913800,23600,23650,23650,23600,76
20241129,115200,800120000,23650,23650,23650,23600,13
20241129,115100,799812750,23600,23600,23650,23600,13
20241129,115000,799505700,23650,23600,23650,23600,11
20241129,114900,799245650,23600,23650,23650,23600,11
20241129,114800,798985650,23600,23600,23650,23600,12
20241129,114700,798702200,23650,23600,23650,23600,111
20241129,114600,796082150,23600,23650,23650,23600,9
20241129,114500,795869650,23600,23650,23650,23600,1343
20241129,114400,764174350,23600,23650,23650,23600,13
20241129,114300,763867300,23650,23600,23650,23600,9
20241129,114200,763654500,23650,23650,23700,23600,511
20241129,114100,751569500,23700,23650,23700,23650,10
20241129,114000,751332550,23650,23650,23700,23650,32
20241129,113900,750574350,23700,23650,23700,23650,5
20241129,113800,750456050,23700,23700,23700,23650,15
20241129,113700,750100650,23650,23650,23700,23650,13
20241129,113600,749793050,23700,23700,23750,23700,67
20241129,113500,748204750,23750,23700,23750,23700,10
20241129,113400,747967600,23700,23700,23700,23700,206
20241129,113300,743085400,23700,23750,23750,23650,85
20241129,113200,741071200,23700,23750,23750,23700,7
20241129,113100,740905200,23750,23700,23750,23700,61
20241129,113000,739459350,23700,23750,23750,23700,66
20241129,112900,737892150,23750,23750,23750,23650,8
20241129,112800,737702300,23650,23750,23750,23650,13
20241129,112700,737394550,23750,23700,23750,23700,9
20241129,112600,737181150,23700,23750,23750,23700,103
20241129,112500,734739900,23650,23700,23750,23650,46
20241129,112400,733650700,23700,23700,23700,23700,8
20241129,112300,733461100,23750,23750,23750,23750,4
20241129,112200,733366100,23750,23700,23750,23700,11
20241129,112100,733105200,23750,23750,23750,23750,2
20241129,112000,733057700,23650,23700,23700,23650,10
20241129,111900,732820800,23750,23750,23750,23750,7
20241129,111800,732654550,23700,23700,23750,23700,586
20241129,111700,718765900,23700,23750,23750,23700,47
20241129,111600,717649700,23750,23750,23750,23700,12
20241129,111500,717364750,23750,23750,23750,23750,37
20241129,111400,716486000,23750,23700,23750,23700,3
20241129,111300,716414800,23750,23750,23750,23700,13
20241129,111200,716106100,23750,23750,23750,23700,4
20241129,111100,716011150,23750,23750,23750,23750,9
20241129,111000,715797400,23750,23700,23750,23700,3
20241129,110900,715726200,23750,23700,23750,23700,461
20241129,110800,704800000,23700,23700,23700,23650,18
20241129,110700,704373500,23700,23700,23700,23700,41
20241129,110600,703401800,23700,23700,23700,23650,15
20241129,110500,703046350,23700,23700,23700,23700,18
20241129,110400,702619750,23700,23700,23750,23700,400
20241129,110300,693139700,23700,23700,23700,23650,115
20241129,110200,690414300,23700,23750,23750,23700,29
20241129,110100,689726900,23750,23750,23750,23750,11
20241129,110000,689465650,23750,23650,23750,23650,967
20241129,105900,666553500,23600,23650,23650,23600,10
20241129,105800,666317050,23650,23650,23650,23600,4
20241129,105700,666222500,23650,23650,23650,23650,11
20241129,105600,665962350,23650,23650,23650,23650,19
20241129,105500,665513000,23650,23600,23650,23600,45
20241129,105400,664449500,23650,23700,23700,23650,101
20241129,105300,662060650,23700,23700,23700,23700,11
20241129,105200,661799950,23700,23650,23700,23650,102
20241129,105100,659387550,23700,23650,23700,23650,9
20241129,105000,659174300,23700,23700,23700,23650,221
20241129,104900,653947000,23700,23700,23700,23700,1
20241129,104800,653923300,23700,23650,23700,23650,10
20241129,104700,653686350,23700,23700,23700,23700,12
20241129,104600,653401950,23650,23700,23700,23650,10
20241129,104500,653165000,23700,23700,23700,23700,1
20241129,104400,653141300,23700,23700,23700,23650,25
20241129,104300,652549500,23700,23700,23700,23650,13
20241129,104200,652241500,23650,23650,23650,23600,74
20241129,104100,650491450,23650,23650,23650,23650,16
20241129,104000,650113050,23650,23650,23650,23650,33
20241129,103900,649332600,23650,23700,23700,23600,282
20241129,103800,642662950,23700,23650,23700,23650,22
20241129,103700,642141650,23700,23700,23700,23700,15
20241129,103600,641786150,23700,23700,23700,23700,4
20241129,103500,641691350,23700,23650,23700,23650,14
20241129,103400,641359750,23700,23700,23700,23700,13
20241129,103300,641051650,23650,23700,23700,23650,47
20241129,103200,639940000,23700,23700,23700,23700,65
20241129,103100,638399500,23650,23700,23700,23650,2
20241129,103000,638352150,23650,23700,23700,23650,12
20241129,102900,638067800,23700,23650,23700,23650,5
20241129,102800,637949400,23700,23650,23700,23650,20
20241129,102700,637475450,23700,23700,23700,23700,9
20241129,102600,637262150,23700,23700,23700,23700,4
20241129,102500,637167350,23650,23700,23700,23650,12
20241129,102400,636883050,23650,23700,23700,23650,2
20241129,102300,636835700,23700,23700,23700,23700,9
20241129,102200,636622400,23700,23700,23700,23700,3
20241129,102100,636551300,23700,23650,23700,23650,15
20241129,102000,636195850,23650,23700,23700,23650,11
20241129,101900,635935250,23750,23750,23750,23750,13
20241129,101800,635626500,23750,23700,23750,23700,3
20241129,101700,635555300,23750,23700,23750,23700,153
20241129,101600,631929050,23700,23650,23700,23650,22
20241129,101500,631408000,23700,23700,23700,23700,7
20241129,101400,631242100,23700,23700,23700,23700,8
20241129,101300,631052500,23700,23700,23700,23650,3
20241129,101200,630981450,23700,23600,23700,23600,44
20241129,101100,629940500,23600,23650,23650,23600,8
20241129,101000,629751350,23650,23650,23650,23650,7
20241129,100900,629585800,23600,23650,23650,23550,1257
20241129,100800,599920350,23550,23550,23600,23550,325
20241129,100700,592255250,23600,23600,23600,23600,88
20241129,100600,590178450,23600,23600,23600,23550,98
20241129,100500,587866100,23600,23550,23600,23550,14
20241129,100400,587535750,23600,23600,23600,23550,293
20241129,100300,580625400,23550,23600,23700,23550,2924
20241129,100200,511687100,23700,23700,23700,23600,2056
20241129,100100,463072400,23700,23700,23750,23700,76
20241129,100000,461271050,23700,23750,23750,23700,138
20241129,095900,458000050,23800,23800,23800,23700,24
20241129,095800,457428950,23700,23750,23750,23700,523
20241129,095700,445008750,23750,23700,23750,23700,58
20241129,095600,443634050,23700,23650,23700,23650,53
20241129,095500,442380000,23700,23750,23750,23700,127
20241129,095400,439370050,23750,23800,23800,23700,11
20241129,095300,439108700,23650,23800,23800,23650,16
20241129,095200,438729350,23800,23800,23800,23700,261
20241129,095100,432540850,23700,23650,23800,23650,159
20241129,095000,428766100,23750,23750,23750,23650,8
20241129,094900,428576200,23650,23700,23700,23650,882
20241129,094800,407672850,23750,23700,23800,23700,31
20241129,094700,406936600,23800,23800,23800,23750,26
20241129,094600,406318700,23800,23750,23800,23700,74
20241129,094500,404561150,23750,23800,23800,23750,105
20241129,094400,402067350,23800,23800,23800,23800,8
20241129,094300,401876950,23800,23750,23800,23700,10
20241129,094200,401639350,23750,23700,23750,23700,62
20241129,094100,400166950,23700,23750,23750,23700,10
20241129,094000,399929500,23700,23750,23750,23700,89
20241129,093900,397817500,23700,23750,23750,23700,121
20241129,093800,394948400,23750,23700,23750,23700,14
20241129,093700,394616200,23750,23750,23750,23750,8
20241129,093600,394426200,23700,23800,23800,23700,1524
20241129,093500,358224400,23800,23850,23850,23800,480
20241129,093400,346799050,23850,23900,23900,23850,487
20241129,093300,335183750,23850,23900,23900,23800,198
20241129,093200,330460550,23900,23900,23950,23900,826
20241129,093100,310694150,23900,23850,23900,23850,20
20241129,093000,310216450,23850,23950,23950,23850,44
20241129,092900,309164750,23900,23950,23950,23800,40
20241129,092800,308207850,23900,23900,23900,23900,472
20241129,092700,296927050,23850,23850,23850,23850,0
20241129,092600,296927050,23850,23800,23850,23800,108
20241129,092500,294351300,23850,23800,23850,23800,98
20241129,092400,292014050,23850,23800,23850,23800,15
20241129,092300,291656700,23800,23800,23800,23800,463
20241129,092200,280637300,23800,23850,23900,23800,73
20241129,092100,278896600,23850,23850,23850,23800,133
20241129,092000,275724600,23850,23800,23850,23800,214
20241129,091900,270631000,23800,23750,23800,23750,425
20241129,091800,260519350,23750,23750,23750,23700,46
20241129,091700,259426900,23750,23700,23750,23700,79
20241129,091600,257554550,23700,23700,23700,23650,46
20241129,091500,256464850,23700,23700,23700,23650,136
20241129,091400,253241700,23750,23700,23750,23650,156
20241129,091300,249549700,23700,23700,23700,23650,2003
20241129,091200,202171650,23700,23700,23700,23650,298
20241129,091100,195109100,23700,23700,23700,23650,111
20241129,091000,192478450,23700,23700,23800,23650,2732
20241129,090900,127734150,23700,23800,23800,23700,1680
20241129,090800,87826100,23800,23800,23800,23750,445
20241129,090700,77235700,23800,23900,23900,23800,223
20241129,090600,71926250,23950,23850,23950,23850,8
20241129,090500,71735350,23950,23950,23950,23800,2389
20241129,090400,14710300,24100,24100,24100,23900,34
20241129,090300,13892600,23900,24000,24000,23900,215
20241129,090200,8742850,24100,24100,24100,23950,120
20241129,090100,5861050,24100,24100,24100,24100,0
20241129,090000,5861050,24100,23900,24250,23900,245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 183300 1290454800 23550 23550 23550 23550 3009
3 20241129 183200 1290454800 23550 23550 23550 23550 0
4 20241129 183100 1290454800 23550 23550 23550 23550 0
5 20241129 183000 1290454800 23550 23550 23550 23550 0
6 20241129 182900 1290454800 23550 23550 23550 23550 0
7 20241129 182800 1290454800 23550 23550 23550 23550 0
8 20241129 182700 1290454800 23550 23550 23550 23550 0
9 20241129 182600 1290454800 23550 23550 23550 23550 0
10 20241129 182500 1290454800 23550 23550 23550 23550 0
11 20241129 182400 1290454800 23550 23550 23550 23550 0
12 20241129 182300 1290454800 23550 23550 23550 23550 0
13 20241129 182200 1290454800 23550 23550 23550 23550 0
14 20241129 182100 1290454800 23550 23550 23550 23550 0
15 20241129 182000 1290454800 23550 23550 23550 23550 0
16 20241129 181900 1290454800 23550 23550 23550 23550 0
17 20241129 181800 1290454800 23550 23550 23550 23550 0
18 20241129 181700 1290454800 23550 23550 23550 23550 0
19 20241129 181600 1290454800 23550 23550 23550 23550 0
20 20241129 181500 1290454800 23550 23550 23550 23550 0
21 20241129 181400 1290454800 23550 23550 23550 23550 0
22 20241129 181300 1290454800 23550 23550 23550 23550 0
23 20241129 181200 1290454800 23550 23550 23550 23550 0
24 20241129 181100 1290454800 23550 23550 23550 23550 0
25 20241129 181000 1290454800 23550 23550 23550 23550 0
26 20241129 180900 1290454800 23550 23550 23550 23550 0
27 20241129 180800 1290454800 23550 23550 23550 23550 0
28 20241129 180700 1290454800 23550 23550 23550 23550 0
29 20241129 180600 1290454800 23550 23550 23550 23550 0
30 20241129 180500 1290454800 23550 23550 23550 23550 0
31 20241129 180400 1290454800 23550 23550 23550 23550 0
32 20241129 180300 1290454800 23550 23550 23550 23550 3009
33 20241129 180200 1290454800 23550 23550 23550 23550 0
34 20241129 180100 1290454800 23550 23550 23550 23550 0
35 20241129 180000 1290454800 23550 23550 23550 23550 0
36 20241129 175900 1290454800 23550 23550 23550 23550 0
37 20241129 175800 1290454800 23550 23550 23550 23550 0
38 20241129 175700 1290454800 23550 23550 23550 23550 0
39 20241129 175600 1290454800 23550 23550 23550 23550 0
40 20241129 175500 1290454800 23550 23550 23550 23550 0
41 20241129 175400 1290454800 23550 23550 23550 23550 0
42 20241129 175300 1290454800 23550 23550 23550 23550 0
43 20241129 175200 1290454800 23550 23550 23550 23550 0
44 20241129 175100 1290454800 23550 23550 23550 23550 0
45 20241129 175000 1290454800 23550 23550 23550 23550 0
46 20241129 174900 1290454800 23550 23550 23550 23550 0
47 20241129 174800 1290454800 23550 23550 23550 23550 0
48 20241129 174700 1290454800 23550 23550 23550 23550 0
49 20241129 174600 1290454800 23550 23550 23550 23550 0
50 20241129 174500 1290454800 23550 23550 23550 23550 0
51 20241129 174400 1290454800 23550 23550 23550 23550 0
52 20241129 174300 1290454800 23550 23550 23550 23550 0
53 20241129 174200 1290454800 23550 23550 23550 23550 0
54 20241129 174100 1290454800 23550 23550 23550 23550 0
55 20241129 174000 1290454800 23550 23550 23550 23550 0
56 20241129 173900 1290454800 23550 23550 23550 23550 0
57 20241129 173800 1290454800 23550 23550 23550 23550 0
58 20241129 173700 1290454800 23550 23550 23550 23550 0
59 20241129 173600 1290454800 23550 23550 23550 23550 0
60 20241129 173500 1290454800 23550 23550 23550 23550 0
61 20241129 173400 1290454800 23550 23550 23550 23550 0
62 20241129 173300 1290454800 23550 23550 23550 23550 3009
63 20241129 173200 1290454800 23550 23550 23550 23550 0
64 20241129 173100 1290454800 23550 23550 23550 23550 0
65 20241129 173000 1290454800 23550 23550 23550 23550 0
66 20241129 172900 1290454800 23550 23550 23550 23550 0
67 20241129 172800 1290454800 23550 23550 23550 23550 0
68 20241129 172700 1290454800 23550 23550 23550 23550 0
69 20241129 172600 1290454800 23550 23550 23550 23550 0
70 20241129 172500 1290454800 23550 23550 23550 23550 0
71 20241129 172400 1290454800 23550 23550 23550 23550 0
72 20241129 172300 1290454800 23550 23550 23550 23550 0
73 20241129 172200 1290454800 23550 23550 23550 23550 0
74 20241129 172100 1290454800 23550 23550 23550 23550 0
75 20241129 172000 1290454800 23550 23550 23550 23550 0
76 20241129 171900 1290454800 23550 23550 23550 23550 0
77 20241129 171800 1290454800 23550 23550 23550 23550 0
78 20241129 171700 1290454800 23550 23550 23550 23550 0
79 20241129 171600 1290454800 23550 23550 23550 23550 0
80 20241129 171500 1290454800 23550 23550 23550 23550 0
81 20241129 171400 1290454800 23550 23550 23550 23550 0
82 20241129 171300 1290454800 23550 23550 23550 23550 0
83 20241129 171200 1290454800 23550 23550 23550 23550 0
84 20241129 171100 1290454800 23550 23550 23550 23550 0
85 20241129 171000 1290454800 23550 23550 23550 23550 0
86 20241129 170900 1290454800 23550 23550 23550 23550 0
87 20241129 170800 1290454800 23550 23550 23550 23550 0
88 20241129 170700 1290454800 23550 23550 23550 23550 0
89 20241129 170600 1290454800 23550 23550 23550 23550 0
90 20241129 170500 1290454800 23550 23550 23550 23550 0
91 20241129 170400 1290454800 23550 23550 23550 23550 0
92 20241129 170300 1290454800 23550 23550 23550 23550 3009
93 20241129 170200 1290454800 23550 23550 23550 23550 0
94 20241129 170100 1290454800 23550 23550 23550 23550 0
95 20241129 170000 1290454800 23550 23550 23550 23550 0
96 20241129 165900 1290454800 23550 23550 23550 23550 0
97 20241129 165800 1290454800 23550 23550 23550 23550 0
98 20241129 165700 1290454800 23550 23550 23550 23550 0
99 20241129 165600 1290454800 23550 23550 23550 23550 0
100 20241129 165500 1290454800 23550 23550 23550 23550 0
101 20241129 165400 1290454800 23550 23550 23550 23550 0
102 20241129 165300 1290454800 23550 23550 23550 23550 0
103 20241129 165200 1290454800 23550 23550 23550 23550 0
104 20241129 165100 1290454800 23550 23550 23550 23550 0
105 20241129 165000 1290454800 23550 23550 23550 23550 0
106 20241129 164900 1290454800 23550 23550 23550 23550 0
107 20241129 164800 1290454800 23550 23550 23550 23550 0
108 20241129 164700 1290454800 23550 23550 23550 23550 0
109 20241129 164600 1290454800 23550 23550 23550 23550 0
110 20241129 164500 1290454800 23550 23550 23550 23550 0
111 20241129 164400 1290454800 23550 23550 23550 23550 0
112 20241129 164300 1290454800 23550 23550 23550 23550 0
113 20241129 164200 1290454800 23550 23550 23550 23550 0
114 20241129 164100 1290454800 23550 23550 23550 23550 0
115 20241129 164000 1290454800 23550 23550 23550 23550 0
116 20241129 163900 1290454800 23550 23550 23550 23550 0
117 20241129 163800 1290454800 23550 23550 23550 23550 0
118 20241129 163700 1290454800 23550 23550 23550 23550 0
119 20241129 163600 1290454800 23550 23550 23550 23550 0
120 20241129 163500 1290454800 23550 23550 23550 23550 0
121 20241129 163400 1290454800 23550 23550 23550 23550 0
122 20241129 163300 1290454800 23550 23550 23550 23550 3009
123 20241129 163200 1290454800 23550 23550 23550 23550 0
124 20241129 163100 1290454800 23550 23550 23550 23550 0
125 20241129 163000 1290454800 23550 23550 23550 23550 0
126 20241129 162900 1290454800 23550 23550 23550 23550 0
127 20241129 162800 1290454800 23550 23550 23550 23550 0
128 20241129 162700 1290454800 23550 23550 23550 23550 0
129 20241129 162600 1290454800 23550 23550 23550 23550 0
130 20241129 162500 1290454800 23550 23550 23550 23550 0
131 20241129 162400 1290454800 23550 23550 23550 23550 0
132 20241129 162300 1290454800 23550 23550 23550 23550 0
133 20241129 162200 1290454800 23550 23550 23550 23550 0
134 20241129 162100 1290454800 23550 23550 23550 23550 0
135 20241129 162000 1290454800 23550 23550 23550 23550 0
136 20241129 161900 1290454800 23550 23550 23550 23550 0
137 20241129 161800 1290454800 23550 23550 23550 23550 0
138 20241129 161700 1290454800 23550 23550 23550 23550 0
139 20241129 161600 1290454800 23550 23550 23550 23550 0
140 20241129 161500 1290454800 23550 23550 23550 23550 0
141 20241129 161400 1290454800 23550 23550 23550 23550 0
142 20241129 161300 1290454800 23550 23550 23550 23550 0
143 20241129 161200 1290454800 23550 23550 23550 23550 0
144 20241129 161100 1290454800 23550 23550 23550 23550 0
145 20241129 161000 1290454800 23550 23550 23550 23550 0
146 20241129 160900 1290454800 23550 23550 23550 23550 0
147 20241129 160800 1290454800 23550 23550 23550 23550 0
148 20241129 160700 1290454800 23550 23550 23550 23550 0
149 20241129 160600 1290454800 23550 23550 23550 23550 0
150 20241129 160500 1290454800 23550 23550 23550 23550 0
151 20241129 160400 1290454800 23550 23550 23550 23550 0
152 20241129 160300 1290454800 23550 23550 23550 23550 3009
153 20241129 160200 1290454800 23550 23550 23550 23550 0
154 20241129 160100 1290454800 23550 23550 23550 23550 0
155 20241129 160000 1290454800 23550 23550 23550 23550 0
156 20241129 155900 1290454800 23550 23550 23550 23550 0
157 20241129 155800 1290454800 23550 23550 23550 23550 0
158 20241129 155700 1290454800 23550 23550 23550 23550 0
159 20241129 155600 1290454800 23550 23550 23550 23550 0
160 20241129 155500 1290454800 23550 23550 23550 23550 0
161 20241129 155400 1290454800 23550 23550 23550 23550 0
162 20241129 155300 1290454800 23550 23550 23550 23550 0
163 20241129 155200 1290454800 23550 23550 23550 23550 0
164 20241129 155100 1290454800 23550 23550 23550 23550 0
165 20241129 155000 1290454800 23550 23550 23550 23550 0
166 20241129 154900 1290454800 23550 23550 23550 23550 0
167 20241129 154800 1290454800 23550 23550 23550 23550 0
168 20241129 154700 1290454800 23550 23550 23550 23550 0
169 20241129 154600 1290454800 23550 23550 23550 23550 0
170 20241129 154500 1290454800 23550 23550 23550 23550 0
171 20241129 154400 1290454800 23550 23550 23550 23550 0
172 20241129 154300 1290454800 23550 23550 23550 23550 0
173 20241129 154200 1290454800 23550 23550 23550 23550 0
174 20241129 154100 1290454800 23550 23550 23550 23550 0
175 20241129 154000 1290454800 23550 23550 23550 23550 0
176 20241129 153900 1290454800 23550 23550 23550 23550 0
177 20241129 153800 1290454800 23550 23550 23550 23550 0
178 20241129 153700 1290454800 23550 23550 23550 23550 0
179 20241129 153600 1290454800 23550 23550 23550 23550 0
180 20241129 153500 1290454800 23550 23550 23550 23550 0
181 20241129 153400 1290454800 23550 23550 23550 23550 0
182 20241129 153300 1290454800 23550 23550 23550 23550 3009
183 20241129 153200 1290454800 23550 23550 23550 23550 0
184 20241129 153100 1290454800 23550 23550 23550 23550 0
185 20241129 153000 1290454800 23550 23550 23550 23550 3009
186 20241129 152900 1219592850 23600 23600 23600 23600 0
187 20241129 152800 1219592850 23600 23600 23600 23600 0
188 20241129 152700 1219592850 23600 23600 23600 23600 0
189 20241129 152600 1219592850 23600 23600 23600 23600 0
190 20241129 152500 1219592850 23600 23600 23600 23600 0
191 20241129 152400 1219592850 23600 23600 23600 23600 0
192 20241129 152300 1219592850 23600 23600 23600 23600 0
193 20241129 152200 1219592850 23600 23600 23600 23600 0
194 20241129 152100 1219592850 23600 23600 23600 23600 0
195 20241129 152000 1219592850 23600 23600 23600 23600 0
196 20241129 151900 1219592850 23600 23600 23650 23600 283
197 20241129 151800 1212908950 23650 23600 23650 23600 32
198 20241129 151700 1212152800 23650 23600 23650 23600 34
199 20241129 151600 1211349800 23650 23600 23650 23600 19
200 20241129 151500 1210900500 23650 23650 23650 23650 15
201 20241129 151400 1210545750 23650 23650 23650 23600 23
202 20241129 151300 1210002300 23650 23600 23650 23600 13
203 20241129 151200 1209694900 23600 23650 23650 23600 230
204 20241129 151100 1204266350 23600 23600 23650 23550 365
205 20241129 151000 1195652150 23600 23550 23600 23550 19
206 20241129 150900 1195204200 23600 23600 23600 23600 23
207 20241129 150800 1194661400 23550 23600 23600 23550 338
208 20241129 150700 1186700800 23550 23550 23600 23550 119
209 20241129 150600 1183897850 23600 23600 23600 23600 10
210 20241129 150500 1183661850 23600 23600 23600 23550 21
211 20241129 150400 1183166650 23600 23600 23600 23550 403
212 20241129 150300 1173658900 23600 23600 23600 23550 661
213 20241129 150200 1158091900 23550 23600 23600 23550 255
214 20241129 150100 1152084000 23600 23550 23600 23550 336
215 20241129 150000 1144170600 23550 23600 23600 23550 1426
216 20241129 145900 1110587200 23600 23600 23600 23550 38
217 20241129 145800 1109690450 23600 23600 23600 23550 343
218 20241129 145700 1101601050 23600 23600 23600 23550 167
219 20241129 145600 1097661400 23600 23550 23600 23550 77
220 20241129 145500 1095844650 23600 23550 23600 23550 25
221 20241129 145400 1095254750 23600 23600 23600 23600 94
222 20241129 145300 1093036350 23600 23600 23600 23550 316
223 20241129 145200 1085594150 23600 23600 23600 23550 218
224 20241129 145100 1080455400 23600 23600 23600 23550 28
225 20241129 145000 1079795000 23600 23550 23600 23550 5
226 20241129 144900 1079677050 23600 23650 23650 23600 1568
227 20241129 144800 1042671650 23650 23650 23650 23650 2
228 20241129 144700 1042624350 23650 23600 23650 23600 20
229 20241129 144600 1042151550 23600 23650 23650 23600 6
230 20241129 144500 1042009900 23650 23650 23650 23600 29
231 20241129 144400 1041324850 23600 23650 23650 23600 95
232 20241129 144300 1039082750 23650 23650 23650 23650 11
233 20241129 144200 1038822600 23600 23650 23650 23600 26
234 20241129 144100 1038208450 23650 23650 23700 23600 563
235 20241129 144000 1024893450 23650 23600 23650 23600 579
236 20241129 143900 1011200500 23650 23650 23650 23650 13
237 20241129 143800 1010893050 23650 23600 23650 23600 463
238 20241129 143700 999963350 23600 23650 23650 23600 14
239 20241129 143600 999632700 23650 23650 23650 23650 116
240 20241129 143500 996889300 23600 23650 23650 23600 22
241 20241129 143400 996369650 23650 23600 23650 23600 10
242 20241129 143300 996133200 23650 23600 23650 23600 141
243 20241129 143200 992805100 23650 23650 23650 23600 353
244 20241129 143100 984473200 23650 23650 23650 23650 15
245 20241129 143000 984118450 23600 23600 23650 23600 18
246 20241129 142900 983693200 23650 23650 23650 23600 42
247 20241129 142800 982700000 23600 23650 23650 23600 12
248 20241129 142700 982416600 23650 23650 23650 23650 33
249 20241129 142600 981636150 23650 23650 23650 23600 18
250 20241129 142500 981210850 23650 23650 23650 23600 654
251 20241129 142400 965773900 23650 23650 23650 23650 13
252 20241129 142300 965466450 23600 23600 23650 23600 8
253 20241129 142200 965277600 23650 23650 23650 23650 10
254 20241129 142100 965041100 23650 23600 23650 23600 55
255 20241129 142000 963742400 23650 23650 23650 23650 32
256 20241129 141900 962985600 23700 23650 23700 23600 25
257 20241129 141800 962393900 23700 23600 23700 23600 4
258 20241129 141700 962299200 23600 23600 23700 23600 16
259 20241129 141600 961920800 23600 23650 23700 23600 235
260 20241129 141500 956363000 23700 23650 23700 23650 1346
261 20241129 141400 924529950 23650 23700 23700 23650 10
262 20241129 141300 924293350 23700 23700 23700 23700 12
263 20241129 141200 924008950 23650 23700 23700 23650 13
264 20241129 141100 923701300 23700 23700 23700 23700 10
265 20241129 141000 923464300 23700 23700 23700 23650 17
266 20241129 140900 923061700 23650 23700 23700 23650 12
267 20241129 140800 922777800 23700 23650 23700 23650 529
268 20241129 140700 910265550 23650 23700 23700 23650 9
269 20241129 140600 910052650 23700 23700 23700 23650 16
270 20241129 140500 909673500 23700 23700 23700 23650 12
271 20241129 140400 909389500 23700 23650 23700 23650 10
272 20241129 140300 909152550 23700 23650 23700 23650 8
273 20241129 140200 908963300 23700 23650 23700 23650 31
274 20241129 140100 908229400 23700 23700 23700 23650 108
275 20241129 140000 905673250 23650 23650 23700 23650 17
276 20241129 135900 905270950 23650 23700 23700 23650 12
277 20241129 135800 904986600 23650 23700 23700 23650 10
278 20241129 135700 904750000 23700 23700 23700 23700 8
279 20241129 135600 904560400 23700 23700 23700 23650 12
280 20241129 135500 904276400 23700 23650 23700 23650 13
281 20241129 135400 903968450 23700 23750 23750 23700 11
282 20241129 135300 903707600 23650 23700 23700 23650 127
283 20241129 135200 900698050 23750 23750 23750 23750 66
284 20241129 135100 899130550 23700 23650 23700 23650 11
285 20241129 135000 898870350 23700 23650 23700 23650 9
286 20241129 134900 898657100 23700 23650 23750 23650 11
287 20241129 134800 898396700 23700 23700 23700 23700 9
288 20241129 134700 898183400 23700 23650 23700 23650 7
289 20241129 134600 898017700 23700 23750 23750 23650 21
290 20241129 134500 897520200 23700 23750 23750 23700 177
291 20241129 134400 893324700 23700 23700 23700 23700 31
292 20241129 134300 892590000 23700 23750 23750 23700 35
293 20241129 134200 891759800 23700 23750 23750 23700 11
294 20241129 134100 891499050 23750 23750 23750 23750 13
295 20241129 134000 891190300 23700 23700 23750 23700 9
296 20241129 133900 890976900 23700 23750 23750 23700 16
297 20241129 133800 890597150 23750 23750 23750 23700 4
298 20241129 133700 890502200 23750 23750 23750 23700 60
299 20241129 133600 889077600 23750 23750 23750 23750 11
300 20241129 133500 888816350 23700 23750 23750 23700 13
301 20241129 133400 888508050 23750 23700 23750 23700 50
302 20241129 133300 887322550 23750 23700 23750 23700 11
303 20241129 133200 887061700 23750 23700 23750 23700 12
304 20241129 133100 886776800 23750 23750 23750 23750 2
305 20241129 133000 886729300 23750 23700 23750 23700 125
306 20241129 132900 883766150 23700 23750 23750 23700 9
307 20241129 132800 883552450 23700 23700 23750 23700 12
308 20241129 132700 883268000 23750 23700 23750 23700 24
309 20241129 132600 882698500 23700 23700 23750 23700 60
310 20241129 132500 881276450 23700 23750 23750 23700 20
311 20241129 132400 880802000 23750 23750 23750 23700 5
312 20241129 132300 880683300 23700 23750 23750 23700 16
313 20241129 132200 880303600 23750 23750 23750 23750 1
314 20241129 132100 880279850 23750 23750 23750 23650 20
315 20241129 132000 879805400 23750 23700 23750 23650 31
316 20241129 131900 879070700 23700 23700 23700 23650 11
317 20241129 131800 878810450 23700 23650 23700 23650 13
318 20241129 131700 878502550 23650 23650 23700 23650 6
319 20241129 131600 878360550 23650 23700 23700 23650 19
320 20241129 131500 877910650 23700 23700 23700 23700 7
321 20241129 131400 877744750 23700 23650 23700 23650 19
322 20241129 131300 877294800 23700 23750 23750 23700 6
323 20241129 131200 877152500 23750 23700 23750 23700 20
324 20241129 131100 876678100 23750 23750 23750 23750 6
325 20241129 131000 876535600 23750 23700 23750 23700 5
326 20241129 130900 876417050 23700 23700 23750 23700 9
327 20241129 130800 876203550 23750 23700 23750 23700 3
328 20241129 130700 876132400 23650 23750 23750 23650 29
329 20241129 130600 875444100 23750 23750 23750 23750 3
330 20241129 130500 875372850 23750 23700 23750 23700 17
331 20241129 130400 874969500 23750 23750 23750 23750 4
332 20241129 130300 874874500 23650 23650 23750 23650 6
333 20241129 130200 874732400 23700 23700 23750 23700 12
334 20241129 130100 874447850 23750 23750 23750 23650 4
335 20241129 130000 874352950 23650 23700 23750 23650 81
336 20241129 125900 872432900 23700 23750 23750 23700 425
337 20241129 125800 862360350 23750 23700 23750 23700 22
338 20241129 125700 861838250 23700 23700 23700 23700 1
339 20241129 125600 861814550 23700 23650 23750 23650 21
340 20241129 125500 861317100 23650 23750 23750 23650 1019
341 20241129 125400 837166350 23750 23750 23750 23750 5
342 20241129 125300 837047600 23700 23750 23750 23700 16
343 20241129 125200 836668050 23750 23750 23750 23750 5
344 20241129 125100 836549300 23750 23650 23750 23650 11
345 20241129 125000 836288800 23750 23750 23750 23650 25
346 20241129 124900 835697150 23650 23650 23700 23650 107
347 20241129 124800 833161700 23700 23700 23700 23700 7
348 20241129 124700 832995800 23700 23650 23700 23650 10
349 20241129 124600 832758950 23650 23700 23700 23650 19
350 20241129 124500 832309100 23700 23650 23700 23650 125
351 20241129 124400 829351800 23650 23700 23700 23650 19
352 20241129 124300 828901850 23700 23700 23700 23700 35
353 20241129 124200 828072350 23650 23700 23700 23650 22
354 20241129 124100 827551500 23700 23700 23700 23700 5
355 20241129 124000 827433000 23700 23650 23700 23650 11
356 20241129 123900 827172450 23700 23700 23700 23650 16
357 20241129 123800 826793450 23700 23700 23750 23700 58
358 20241129 123700 825418800 23700 23700 23750 23650 52
359 20241129 123600 824186250 23700 23700 23700 23700 9
360 20241129 123500 823972950 23700 23650 23700 23650 19
361 20241129 123400 823523000 23700 23700 23700 23650 74
362 20241129 123300 821769250 23700 23700 23700 23650 38
363 20241129 123200 820868900 23650 23700 23700 23650 15
364 20241129 123100 820513650 23700 23700 23700 23700 11
365 20241129 123000 820252950 23650 23700 23700 23650 70
366 20241129 122900 818594350 23700 23700 23700 23650 5
367 20241129 122800 818475900 23700 23650 23700 23650 22
368 20241129 122700 817955200 23700 23700 23700 23700 39
369 20241129 122600 817030900 23700 23650 23700 23650 16
370 20241129 122500 816651900 23650 23700 23700 23650 9
371 20241129 122400 816438900 23700 23650 23700 23650 37
372 20241129 122300 815562150 23650 23700 23700 23650 25
373 20241129 122200 814970000 23700 23700 23700 23700 8
374 20241129 122100 814780400 23650 23650 23700 23650 19
375 20241129 122000 814330550 23700 23700 23700 23650 5
376 20241129 121900 814212100 23700 23650 23700 23650 19
377 20241129 121800 813762200 23700 23650 23700 23650 3
378 20241129 121700 813691200 23700 23700 23700 23650 12
379 20241129 121600 813406900 23650 23700 23700 23650 10
380 20241129 121500 813170250 23700 23700 23700 23650 12
381 20241129 121400 812885950 23650 23700 23700 23650 17
382 20241129 121300 812483350 23700 23700 23700 23650 4
383 20241129 121200 812388600 23700 23650 23700 23650 20
384 20241129 121100 811915050 23650 23650 23650 23600 46
385 20241129 121000 810827200 23650 23600 23650 23600 85
386 20241129 120900 808817100 23650 23650 23650 23600 56
387 20241129 120800 807492900 23650 23650 23650 23600 13
388 20241129 120700 807185550 23600 23650 23650 23600 18
389 20241129 120600 806760300 23650 23650 23650 23650 8
390 20241129 120500 806571100 23600 23650 23650 23600 26
391 20241129 120400 805956650 23650 23650 23650 23600 7
392 20241129 120300 805791250 23600 23600 23650 23600 15
393 20241129 120200 805436800 23600 23650 23650 23600 20
394 20241129 120100 804964100 23600 23650 23650 23600 17
395 20241129 120000 804562450 23600 23600 23650 23600 10
396 20241129 115900 804326400 23650 23650 23650 23600 11
397 20241129 115800 804066300 23650 23650 23650 23600 19
398 20241129 115700 803617400 23650 23650 23650 23650 3
399 20241129 115600 803546450 23650 23650 23700 23650 39
400 20241129 115500 802623650 23650 23700 23700 23650 10
401 20241129 115400 802386950 23700 23600 23700 23600 20
402 20241129 115300 801913800 23600 23650 23650 23600 76
403 20241129 115200 800120000 23650 23650 23650 23600 13
404 20241129 115100 799812750 23600 23600 23650 23600 13
405 20241129 115000 799505700 23650 23600 23650 23600 11
406 20241129 114900 799245650 23600 23650 23650 23600 11
407 20241129 114800 798985650 23600 23600 23650 23600 12
408 20241129 114700 798702200 23650 23600 23650 23600 111
409 20241129 114600 796082150 23600 23650 23650 23600 9
410 20241129 114500 795869650 23600 23650 23650 23600 1343
411 20241129 114400 764174350 23600 23650 23650 23600 13
412 20241129 114300 763867300 23650 23600 23650 23600 9
413 20241129 114200 763654500 23650 23650 23700 23600 511
414 20241129 114100 751569500 23700 23650 23700 23650 10
415 20241129 114000 751332550 23650 23650 23700 23650 32
416 20241129 113900 750574350 23700 23650 23700 23650 5
417 20241129 113800 750456050 23700 23700 23700 23650 15
418 20241129 113700 750100650 23650 23650 23700 23650 13
419 20241129 113600 749793050 23700 23700 23750 23700 67
420 20241129 113500 748204750 23750 23700 23750 23700 10
421 20241129 113400 747967600 23700 23700 23700 23700 206
422 20241129 113300 743085400 23700 23750 23750 23650 85
423 20241129 113200 741071200 23700 23750 23750 23700 7
424 20241129 113100 740905200 23750 23700 23750 23700 61
425 20241129 113000 739459350 23700 23750 23750 23700 66
426 20241129 112900 737892150 23750 23750 23750 23650 8
427 20241129 112800 737702300 23650 23750 23750 23650 13
428 20241129 112700 737394550 23750 23700 23750 23700 9
429 20241129 112600 737181150 23700 23750 23750 23700 103
430 20241129 112500 734739900 23650 23700 23750 23650 46
431 20241129 112400 733650700 23700 23700 23700 23700 8
432 20241129 112300 733461100 23750 23750 23750 23750 4
433 20241129 112200 733366100 23750 23700 23750 23700 11
434 20241129 112100 733105200 23750 23750 23750 23750 2
435 20241129 112000 733057700 23650 23700 23700 23650 10
436 20241129 111900 732820800 23750 23750 23750 23750 7
437 20241129 111800 732654550 23700 23700 23750 23700 586
438 20241129 111700 718765900 23700 23750 23750 23700 47
439 20241129 111600 717649700 23750 23750 23750 23700 12
440 20241129 111500 717364750 23750 23750 23750 23750 37
441 20241129 111400 716486000 23750 23700 23750 23700 3
442 20241129 111300 716414800 23750 23750 23750 23700 13
443 20241129 111200 716106100 23750 23750 23750 23700 4
444 20241129 111100 716011150 23750 23750 23750 23750 9
445 20241129 111000 715797400 23750 23700 23750 23700 3
446 20241129 110900 715726200 23750 23700 23750 23700 461
447 20241129 110800 704800000 23700 23700 23700 23650 18
448 20241129 110700 704373500 23700 23700 23700 23700 41
449 20241129 110600 703401800 23700 23700 23700 23650 15
450 20241129 110500 703046350 23700 23700 23700 23700 18
451 20241129 110400 702619750 23700 23700 23750 23700 400
452 20241129 110300 693139700 23700 23700 23700 23650 115
453 20241129 110200 690414300 23700 23750 23750 23700 29
454 20241129 110100 689726900 23750 23750 23750 23750 11
455 20241129 110000 689465650 23750 23650 23750 23650 967
456 20241129 105900 666553500 23600 23650 23650 23600 10
457 20241129 105800 666317050 23650 23650 23650 23600 4
458 20241129 105700 666222500 23650 23650 23650 23650 11
459 20241129 105600 665962350 23650 23650 23650 23650 19
460 20241129 105500 665513000 23650 23600 23650 23600 45
461 20241129 105400 664449500 23650 23700 23700 23650 101
462 20241129 105300 662060650 23700 23700 23700 23700 11
463 20241129 105200 661799950 23700 23650 23700 23650 102
464 20241129 105100 659387550 23700 23650 23700 23650 9
465 20241129 105000 659174300 23700 23700 23700 23650 221
466 20241129 104900 653947000 23700 23700 23700 23700 1
467 20241129 104800 653923300 23700 23650 23700 23650 10
468 20241129 104700 653686350 23700 23700 23700 23700 12
469 20241129 104600 653401950 23650 23700 23700 23650 10
470 20241129 104500 653165000 23700 23700 23700 23700 1
471 20241129 104400 653141300 23700 23700 23700 23650 25
472 20241129 104300 652549500 23700 23700 23700 23650 13
473 20241129 104200 652241500 23650 23650 23650 23600 74
474 20241129 104100 650491450 23650 23650 23650 23650 16
475 20241129 104000 650113050 23650 23650 23650 23650 33
476 20241129 103900 649332600 23650 23700 23700 23600 282
477 20241129 103800 642662950 23700 23650 23700 23650 22
478 20241129 103700 642141650 23700 23700 23700 23700 15
479 20241129 103600 641786150 23700 23700 23700 23700 4
480 20241129 103500 641691350 23700 23650 23700 23650 14
481 20241129 103400 641359750 23700 23700 23700 23700 13
482 20241129 103300 641051650 23650 23700 23700 23650 47
483 20241129 103200 639940000 23700 23700 23700 23700 65
484 20241129 103100 638399500 23650 23700 23700 23650 2
485 20241129 103000 638352150 23650 23700 23700 23650 12
486 20241129 102900 638067800 23700 23650 23700 23650 5
487 20241129 102800 637949400 23700 23650 23700 23650 20
488 20241129 102700 637475450 23700 23700 23700 23700 9
489 20241129 102600 637262150 23700 23700 23700 23700 4
490 20241129 102500 637167350 23650 23700 23700 23650 12
491 20241129 102400 636883050 23650 23700 23700 23650 2
492 20241129 102300 636835700 23700 23700 23700 23700 9
493 20241129 102200 636622400 23700 23700 23700 23700 3
494 20241129 102100 636551300 23700 23650 23700 23650 15
495 20241129 102000 636195850 23650 23700 23700 23650 11
496 20241129 101900 635935250 23750 23750 23750 23750 13
497 20241129 101800 635626500 23750 23700 23750 23700 3
498 20241129 101700 635555300 23750 23700 23750 23700 153
499 20241129 101600 631929050 23700 23650 23700 23650 22
500 20241129 101500 631408000 23700 23700 23700 23700 7
501 20241129 101400 631242100 23700 23700 23700 23700 8
502 20241129 101300 631052500 23700 23700 23700 23650 3
503 20241129 101200 630981450 23700 23600 23700 23600 44
504 20241129 101100 629940500 23600 23650 23650 23600 8
505 20241129 101000 629751350 23650 23650 23650 23650 7
506 20241129 100900 629585800 23600 23650 23650 23550 1257
507 20241129 100800 599920350 23550 23550 23600 23550 325
508 20241129 100700 592255250 23600 23600 23600 23600 88
509 20241129 100600 590178450 23600 23600 23600 23550 98
510 20241129 100500 587866100 23600 23550 23600 23550 14
511 20241129 100400 587535750 23600 23600 23600 23550 293
512 20241129 100300 580625400 23550 23600 23700 23550 2924
513 20241129 100200 511687100 23700 23700 23700 23600 2056
514 20241129 100100 463072400 23700 23700 23750 23700 76
515 20241129 100000 461271050 23700 23750 23750 23700 138
516 20241129 095900 458000050 23800 23800 23800 23700 24
517 20241129 095800 457428950 23700 23750 23750 23700 523
518 20241129 095700 445008750 23750 23700 23750 23700 58
519 20241129 095600 443634050 23700 23650 23700 23650 53
520 20241129 095500 442380000 23700 23750 23750 23700 127
521 20241129 095400 439370050 23750 23800 23800 23700 11
522 20241129 095300 439108700 23650 23800 23800 23650 16
523 20241129 095200 438729350 23800 23800 23800 23700 261
524 20241129 095100 432540850 23700 23650 23800 23650 159
525 20241129 095000 428766100 23750 23750 23750 23650 8
526 20241129 094900 428576200 23650 23700 23700 23650 882
527 20241129 094800 407672850 23750 23700 23800 23700 31
528 20241129 094700 406936600 23800 23800 23800 23750 26
529 20241129 094600 406318700 23800 23750 23800 23700 74
530 20241129 094500 404561150 23750 23800 23800 23750 105
531 20241129 094400 402067350 23800 23800 23800 23800 8
532 20241129 094300 401876950 23800 23750 23800 23700 10
533 20241129 094200 401639350 23750 23700 23750 23700 62
534 20241129 094100 400166950 23700 23750 23750 23700 10
535 20241129 094000 399929500 23700 23750 23750 23700 89
536 20241129 093900 397817500 23700 23750 23750 23700 121
537 20241129 093800 394948400 23750 23700 23750 23700 14
538 20241129 093700 394616200 23750 23750 23750 23750 8
539 20241129 093600 394426200 23700 23800 23800 23700 1524
540 20241129 093500 358224400 23800 23850 23850 23800 480
541 20241129 093400 346799050 23850 23900 23900 23850 487
542 20241129 093300 335183750 23850 23900 23900 23800 198
543 20241129 093200 330460550 23900 23900 23950 23900 826
544 20241129 093100 310694150 23900 23850 23900 23850 20
545 20241129 093000 310216450 23850 23950 23950 23850 44
546 20241129 092900 309164750 23900 23950 23950 23800 40
547 20241129 092800 308207850 23900 23900 23900 23900 472
548 20241129 092700 296927050 23850 23850 23850 23850 0
549 20241129 092600 296927050 23850 23800 23850 23800 108
550 20241129 092500 294351300 23850 23800 23850 23800 98
551 20241129 092400 292014050 23850 23800 23850 23800 15
552 20241129 092300 291656700 23800 23800 23800 23800 463
553 20241129 092200 280637300 23800 23850 23900 23800 73
554 20241129 092100 278896600 23850 23850 23850 23800 133
555 20241129 092000 275724600 23850 23800 23850 23800 214
556 20241129 091900 270631000 23800 23750 23800 23750 425
557 20241129 091800 260519350 23750 23750 23750 23700 46
558 20241129 091700 259426900 23750 23700 23750 23700 79
559 20241129 091600 257554550 23700 23700 23700 23650 46
560 20241129 091500 256464850 23700 23700 23700 23650 136
561 20241129 091400 253241700 23750 23700 23750 23650 156
562 20241129 091300 249549700 23700 23700 23700 23650 2003
563 20241129 091200 202171650 23700 23700 23700 23650 298
564 20241129 091100 195109100 23700 23700 23700 23650 111
565 20241129 091000 192478450 23700 23700 23800 23650 2732
566 20241129 090900 127734150 23700 23800 23800 23700 1680
567 20241129 090800 87826100 23800 23800 23800 23750 445
568 20241129 090700 77235700 23800 23900 23900 23800 223
569 20241129 090600 71926250 23950 23850 23950 23850 8
570 20241129 090500 71735350 23950 23950 23950 23800 2389
571 20241129 090400 14710300 24100 24100 24100 23900 34
572 20241129 090300 13892600 23900 24000 24000 23900 215
573 20241129 090200 8742850 24100 24100 24100 23950 120
574 20241129 090100 5861050 24100 24100 24100 24100 0
575 20241129 090000 5861050 24100 23900 24250 23900 245

1
001060/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,6866,23285930,161694300,548383651500,0.03
20241126,8033,23285930,189980450,550712244500,0.03
20241125,7971,23285930,192499650,562355209500,0.03
20241122,7826,23285930,185476200,551876541000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 6866 23285930 161694300 548383651500 0.03
3 20241126 8033 23285930 189980450 550712244500 0.03
4 20241125 7971 23285930 192499650 562355209500 0.03
5 20241122 7826 23285930 185476200 551876541000 0.03