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
001200/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183300,5983694270,2670,2670,2670,2670,20536
20241129,183200,5983694270,2670,2670,2670,2670,0
20241129,183100,5983694270,2670,2670,2670,2670,0
20241129,183000,5983694270,2670,2670,2670,2670,0
20241129,182900,5983694270,2670,2670,2670,2670,0
20241129,182800,5983694270,2670,2670,2670,2670,0
20241129,182700,5983694270,2670,2670,2670,2670,0
20241129,182600,5983694270,2670,2670,2670,2670,0
20241129,182500,5983694270,2670,2670,2670,2670,0
20241129,182400,5983694270,2670,2670,2670,2670,0
20241129,182300,5983694270,2670,2670,2670,2670,0
20241129,182200,5983694270,2670,2670,2670,2670,0
20241129,182100,5983694270,2670,2670,2670,2670,0
20241129,182000,5983694270,2670,2670,2670,2670,0
20241129,181900,5983694270,2670,2670,2670,2670,0
20241129,181800,5983694270,2670,2670,2670,2670,0
20241129,181700,5983694270,2670,2670,2670,2670,0
20241129,181600,5983694270,2670,2670,2670,2670,0
20241129,181500,5983694270,2670,2670,2670,2670,0
20241129,181400,5983694270,2670,2670,2670,2670,0
20241129,181300,5983694270,2670,2670,2670,2670,0
20241129,181200,5983694270,2670,2670,2670,2670,0
20241129,181100,5983694270,2670,2670,2670,2670,0
20241129,181000,5983694270,2670,2670,2670,2670,0
20241129,180900,5983694270,2670,2670,2670,2670,0
20241129,180800,5983694270,2670,2670,2670,2670,0
20241129,180700,5983694270,2670,2670,2670,2670,0
20241129,180600,5983694270,2670,2670,2670,2670,0
20241129,180500,5983694270,2670,2670,2670,2670,0
20241129,180400,5983694270,2670,2670,2670,2670,0
20241129,180300,5983694270,2670,2670,2670,2670,20536
20241129,180200,5983694270,2670,2670,2670,2670,0
20241129,180100,5983694270,2670,2670,2670,2670,0
20241129,180000,5983694270,2670,2670,2670,2670,0
20241129,175900,5983694270,2670,2670,2670,2670,0
20241129,175800,5983694270,2670,2670,2670,2670,0
20241129,175700,5983694270,2670,2670,2670,2670,0
20241129,175600,5983694270,2670,2670,2670,2670,0
20241129,175500,5983694270,2670,2670,2670,2670,0
20241129,175400,5983694270,2670,2670,2670,2670,0
20241129,175300,5983694270,2670,2670,2670,2670,0
20241129,175200,5983694270,2670,2670,2670,2670,0
20241129,175100,5983694270,2670,2670,2670,2670,0
20241129,175000,5983694270,2670,2670,2670,2670,0
20241129,174900,5983694270,2670,2670,2670,2670,0
20241129,174800,5983694270,2670,2670,2670,2670,0
20241129,174700,5983694270,2670,2670,2670,2670,0
20241129,174600,5983694270,2670,2670,2670,2670,0
20241129,174500,5983694270,2670,2670,2670,2670,0
20241129,174400,5983694270,2670,2670,2670,2670,0
20241129,174300,5983694270,2670,2670,2670,2670,0
20241129,174200,5983694270,2670,2670,2670,2670,0
20241129,174100,5983694270,2670,2670,2670,2670,0
20241129,174000,5983694270,2670,2670,2670,2670,0
20241129,173900,5983694270,2670,2670,2670,2670,0
20241129,173800,5983694270,2670,2670,2670,2670,0
20241129,173700,5983694270,2670,2670,2670,2670,0
20241129,173600,5983694270,2670,2670,2670,2670,0
20241129,173500,5983694270,2670,2670,2670,2670,0
20241129,173400,5983694270,2670,2670,2670,2670,0
20241129,173300,5983694270,2670,2670,2670,2670,20536
20241129,173200,5983694270,2670,2670,2670,2670,0
20241129,173100,5983694270,2670,2670,2670,2670,0
20241129,173000,5983694270,2670,2670,2670,2670,0
20241129,172900,5983694270,2670,2670,2670,2670,0
20241129,172800,5983694270,2670,2670,2670,2670,0
20241129,172700,5983694270,2670,2670,2670,2670,0
20241129,172600,5983694270,2670,2670,2670,2670,0
20241129,172500,5983694270,2670,2670,2670,2670,0
20241129,172400,5983694270,2670,2670,2670,2670,0
20241129,172300,5983694270,2670,2670,2670,2670,0
20241129,172200,5983694270,2670,2670,2670,2670,0
20241129,172100,5983694270,2670,2670,2670,2670,0
20241129,172000,5983694270,2670,2670,2670,2670,0
20241129,171900,5983694270,2670,2670,2670,2670,0
20241129,171800,5983694270,2670,2670,2670,2670,0
20241129,171700,5983694270,2670,2670,2670,2670,0
20241129,171600,5983694270,2670,2670,2670,2670,0
20241129,171500,5983694270,2670,2670,2670,2670,0
20241129,171400,5983694270,2670,2670,2670,2670,0
20241129,171300,5983694270,2670,2670,2670,2670,0
20241129,171200,5983694270,2670,2670,2670,2670,0
20241129,171100,5983694270,2670,2670,2670,2670,0
20241129,171000,5983694270,2670,2670,2670,2670,0
20241129,170900,5983694270,2670,2670,2670,2670,0
20241129,170800,5983694270,2670,2670,2670,2670,0
20241129,170700,5983694270,2670,2670,2670,2670,0
20241129,170600,5983694270,2670,2670,2670,2670,0
20241129,170500,5983694270,2670,2670,2670,2670,0
20241129,170400,5983694270,2670,2670,2670,2670,0
20241129,170300,5983694270,2670,2670,2670,2670,20536
20241129,170200,5983694270,2670,2670,2670,2670,0
20241129,170100,5983694270,2670,2670,2670,2670,0
20241129,170000,5983694270,2670,2670,2670,2670,0
20241129,165900,5983694270,2670,2670,2670,2670,0
20241129,165800,5983694270,2670,2670,2670,2670,0
20241129,165700,5983694270,2670,2670,2670,2670,0
20241129,165600,5983694270,2670,2670,2670,2670,0
20241129,165500,5983694270,2670,2670,2670,2670,0
20241129,165400,5983694270,2670,2670,2670,2670,0
20241129,165300,5983694270,2670,2670,2670,2670,0
20241129,165200,5983694270,2670,2670,2670,2670,0
20241129,165100,5983694270,2670,2670,2670,2670,0
20241129,165000,5983694270,2670,2670,2670,2670,0
20241129,164900,5983694270,2670,2670,2670,2670,0
20241129,164800,5983694270,2670,2670,2670,2670,0
20241129,164700,5983694270,2670,2670,2670,2670,0
20241129,164600,5983694270,2670,2670,2670,2670,0
20241129,164500,5983694270,2670,2670,2670,2670,0
20241129,164400,5983694270,2670,2670,2670,2670,0
20241129,164300,5983694270,2670,2670,2670,2670,0
20241129,164200,5983694270,2670,2670,2670,2670,0
20241129,164100,5983694270,2670,2670,2670,2670,0
20241129,164000,5983694270,2670,2670,2670,2670,0
20241129,163900,5983694270,2670,2670,2670,2670,0
20241129,163800,5983694270,2670,2670,2670,2670,0
20241129,163700,5983694270,2670,2670,2670,2670,0
20241129,163600,5983694270,2670,2670,2670,2670,0
20241129,163500,5983694270,2670,2670,2670,2670,0
20241129,163400,5983694270,2670,2670,2670,2670,0
20241129,163300,5983694270,2670,2670,2670,2670,20536
20241129,163200,5983694270,2670,2670,2670,2670,0
20241129,163100,5983694270,2670,2670,2670,2670,0
20241129,163000,5983694270,2670,2670,2670,2670,0
20241129,162900,5983694270,2670,2670,2670,2670,0
20241129,162800,5983694270,2670,2670,2670,2670,0
20241129,162700,5983694270,2670,2670,2670,2670,0
20241129,162600,5983694270,2670,2670,2670,2670,0
20241129,162500,5983694270,2670,2670,2670,2670,0
20241129,162400,5983694270,2670,2670,2670,2670,0
20241129,162300,5983694270,2670,2670,2670,2670,0
20241129,162200,5983694270,2670,2670,2670,2670,0
20241129,162100,5983694270,2670,2670,2670,2670,0
20241129,162000,5983694270,2670,2670,2670,2670,0
20241129,161900,5983694270,2670,2670,2670,2670,0
20241129,161800,5983694270,2670,2670,2670,2670,0
20241129,161700,5983694270,2670,2670,2670,2670,0
20241129,161600,5983694270,2670,2670,2670,2670,0
20241129,161500,5983694270,2670,2670,2670,2670,0
20241129,161400,5983694270,2670,2670,2670,2670,0
20241129,161300,5983694270,2670,2670,2670,2670,0
20241129,161200,5983694270,2670,2670,2670,2670,0
20241129,161100,5983694270,2670,2670,2670,2670,0
20241129,161000,5983694270,2670,2670,2670,2670,0
20241129,160900,5983694270,2670,2670,2670,2670,0
20241129,160800,5983694270,2670,2670,2670,2670,0
20241129,160700,5983694270,2670,2670,2670,2670,0
20241129,160600,5983694270,2670,2670,2670,2670,0
20241129,160500,5983694270,2670,2670,2670,2670,0
20241129,160400,5983694270,2670,2670,2670,2670,0
20241129,160300,5983694270,2670,2670,2670,2670,20536
20241129,160200,5983694270,2670,2670,2670,2670,0
20241129,160100,5983694270,2670,2670,2670,2670,0
20241129,160000,5983694270,2670,2670,2670,2670,0
20241129,155900,5983694270,2670,2670,2670,2670,0
20241129,155800,5983694270,2670,2670,2670,2670,0
20241129,155700,5983694270,2670,2670,2670,2670,0
20241129,155600,5983694270,2670,2670,2670,2670,0
20241129,155500,5983694270,2670,2670,2670,2670,0
20241129,155400,5983694270,2670,2670,2670,2670,0
20241129,155300,5983694270,2670,2670,2670,2670,0
20241129,155200,5983694270,2670,2670,2670,2670,0
20241129,155100,5983694270,2670,2670,2670,2670,0
20241129,155000,5983694270,2670,2670,2670,2670,0
20241129,154900,5983694270,2670,2670,2670,2670,0
20241129,154800,5983694270,2670,2670,2670,2670,0
20241129,154700,5983694270,2670,2670,2670,2670,0
20241129,154600,5983694270,2670,2670,2670,2670,0
20241129,154500,5983694270,2670,2670,2670,2670,0
20241129,154400,5983694270,2670,2670,2670,2670,0
20241129,154300,5983694270,2670,2670,2670,2670,0
20241129,154200,5983694270,2670,2670,2670,2670,0
20241129,154100,5983694270,2670,2670,2670,2670,0
20241129,154000,5983694270,2670,2670,2670,2670,0
20241129,153900,5983694270,2670,2670,2670,2670,0
20241129,153800,5983694270,2670,2670,2670,2670,0
20241129,153700,5983694270,2670,2670,2670,2670,0
20241129,153600,5983694270,2670,2670,2670,2670,0
20241129,153500,5983694270,2670,2670,2670,2670,0
20241129,153400,5983694270,2670,2670,2670,2670,0
20241129,153300,5983694270,2670,2670,2670,2670,20536
20241129,153200,5983694270,2670,2670,2670,2670,0
20241129,153100,5983694270,2670,2670,2670,2670,0
20241129,153000,5983694270,2670,2670,2670,2670,20536
20241129,152900,5928863150,2690,2690,2690,2690,0
20241129,152800,5928863150,2690,2690,2690,2690,0
20241129,152700,5928863150,2690,2690,2690,2690,0
20241129,152600,5928863150,2690,2690,2690,2690,0
20241129,152500,5928863150,2690,2690,2690,2690,0
20241129,152400,5928863150,2690,2690,2690,2690,0
20241129,152300,5928863150,2690,2690,2690,2690,0
20241129,152200,5928863150,2690,2690,2690,2690,0
20241129,152100,5928863150,2690,2690,2690,2690,0
20241129,152000,5928863150,2690,2690,2690,2690,0
20241129,151900,5928863150,2690,2670,2690,2670,23080
20241129,151800,5866998400,2670,2670,2670,2670,308
20241129,151700,5866176040,2670,2665,2670,2665,256
20241129,151600,5865493650,2670,2670,2675,2665,2730
20241129,151500,5858206810,2665,2665,2665,2665,3978
20241129,151400,5847605440,2665,2675,2675,2665,10677
20241129,151300,5819145815,2675,2670,2675,2670,2
20241129,151200,5819140470,2670,2670,2675,2665,8488
20241129,151100,5796477505,2670,2670,2670,2670,38
20241129,151000,5796376045,2670,2670,2670,2665,3157
20241129,150900,5787962525,2665,2665,2665,2660,2547
20241129,150800,5781177170,2660,2660,2660,2660,2120
20241129,150700,5775537970,2660,2660,2665,2660,3350
20241129,150600,5766625720,2660,2660,2665,2660,4937
20241129,150500,5753493280,2660,2660,2660,2660,3867
20241129,150400,5743207060,2660,2660,2660,2660,5980
20241129,150300,5727300260,2660,2660,2665,2660,11515
20241129,150200,5696648455,2660,2660,2665,2660,5166
20241129,150100,5682906845,2660,2660,2660,2660,4000
20241129,150000,5672266845,2660,2660,2660,2660,1000
20241129,145900,5669606845,2660,2660,2660,2660,2213
20241129,145800,5663720265,2660,2660,2660,2660,1788
20241129,145700,5658964185,2660,2665,2665,2660,12401
20241129,145600,5625955520,2660,2660,2665,2660,3302
20241129,145500,5617172190,2660,2660,2660,2660,889
20241129,145400,5614807450,2660,2660,2665,2660,5542
20241129,145300,5600058070,2655,2655,2655,2655,0
20241129,145200,5600058070,2655,2665,2665,2655,9316
20241129,145100,5575260755,2660,2665,2665,2660,1255
20241129,145000,5571916955,2665,2665,2665,2665,4424
20241129,144900,5560126995,2665,2670,2670,2665,5054
20241129,144800,5546637815,2670,2670,2670,2670,2020
20241129,144700,5541244415,2670,2670,2670,2670,3406
20241129,144600,5532150395,2670,2665,2670,2665,8480
20241129,144500,5509540195,2665,2660,2665,2660,1624
20241129,144400,5505219235,2660,2660,2660,2660,4872
20241129,144300,5492259715,2660,2665,2665,2660,18000
20241129,144200,5444369715,2665,2670,2670,2665,7095
20241129,144100,5425446525,2670,2670,2670,2670,374
20241129,144000,5424447945,2665,2670,2670,2665,5000
20241129,143900,5411113970,2675,2675,2675,2675,3
20241129,143800,5411105945,2675,2675,2675,2675,748
20241129,143700,5409105045,2675,2670,2675,2670,5091
20241129,143600,5395500065,2665,2670,2670,2665,2102
20241129,143500,5389887730,2670,2675,2675,2670,9951
20241129,143400,5363291260,2675,2670,2675,2670,4523
20241129,143300,5351198840,2670,2670,2670,2665,1815
20241129,143200,5346352795,2670,2670,2670,2670,1728
20241129,143100,5341739035,2670,2670,2670,2670,0
20241129,143000,5341739035,2670,2670,2670,2670,2089
20241129,142900,5336161405,2670,2670,2670,2670,1000
20241129,142800,5333491405,2670,2670,2670,2670,1200
20241129,142700,5330287405,2670,2670,2670,2670,2510
20241129,142600,5323585705,2665,2665,2665,2665,71
20241129,142500,5323396490,2670,2670,2670,2670,1300
20241129,142400,5319925490,2670,2670,2670,2670,50
20241129,142300,5319791990,2670,2670,2670,2670,2261
20241129,142200,5313755120,2665,2665,2665,2665,1002
20241129,142100,5311084790,2665,2665,2665,2665,4109
20241129,142000,5300134305,2665,2665,2665,2665,925
20241129,141900,5297669180,2665,2665,2665,2665,762
20241129,141800,5295638450,2665,2665,2665,2665,1807
20241129,141700,5290822795,2660,2665,2665,2660,37
20241129,141600,5290724195,2660,2660,2660,2660,1470
20241129,141500,5286813995,2660,2660,2665,2660,3953
20241129,141400,5276299000,2655,2660,2660,2655,4250
20241129,141300,5265009065,2660,2660,2660,2660,2193
20241129,141200,5259175685,2660,2660,2665,2655,2299
20241129,141100,5253059425,2665,2665,2665,2665,164
20241129,141000,5252622365,2655,2665,2665,2655,25582
20241129,140900,5184668530,2665,2665,2665,2665,1026
20241129,140800,5181934240,2665,2665,2665,2665,30
20241129,140700,5181854290,2665,2670,2670,2665,576
20241129,140600,5180318745,2675,2675,2680,2660,25237
20241129,140500,5113054515,2680,2680,2680,2680,2000
20241129,140400,5107694515,2680,2680,2680,2680,100
20241129,140300,5107426515,2680,2675,2680,2675,618
20241129,140200,5105772865,2680,2675,2680,2675,862
20241129,140100,5103466990,2675,2680,2680,2675,1456
20241129,140000,5099565160,2680,2680,2680,2680,2050
20241129,135900,5094071160,2680,2680,2680,2680,567
20241129,135800,5092551600,2680,2685,2685,2680,1406
20241129,135700,5088781165,2685,2680,2685,2680,4002
20241129,135600,5078040805,2675,2675,2675,2675,0
20241129,135500,5078040805,2675,2675,2675,2675,0
20241129,135400,5078040805,2675,2675,2675,2675,1037
20241129,135300,5075266830,2675,2675,2675,2675,3967
20241129,135200,5064655105,2680,2680,2680,2680,3304
20241129,135100,5055800385,2680,2680,2680,2680,0
20241129,135000,5055800385,2680,2680,2680,2680,0
20241129,134900,5055800385,2680,2680,2680,2680,310
20241129,134800,5054969585,2685,2685,2685,2685,0
20241129,134700,5054969585,2685,2685,2685,2685,1000
20241129,134600,5052284585,2685,2685,2685,2685,2581
20241129,134500,5045354600,2690,2690,2690,2690,4272
20241129,134400,5033862920,2695,2695,2695,2695,2
20241129,134300,5033857530,2695,2690,2695,2690,1798
20241129,134200,5029019480,2690,2690,2690,2690,1
20241129,134100,5029016790,2690,2690,2690,2690,1723
20241129,134000,5024381920,2690,2690,2690,2690,2578
20241129,133900,5017447100,2690,2690,2690,2690,1000
20241129,133800,5014757100,2685,2685,2685,2685,332
20241129,133700,5013865680,2690,2690,2690,2690,31
20241129,133600,5013782290,2690,2690,2690,2690,0
20241129,133500,5013782290,2690,2690,2690,2685,2004
20241129,133400,5008396050,2690,2690,2690,2690,660
20241129,133300,5006620650,2685,2685,2685,2685,0
20241129,133200,5006620650,2685,2685,2685,2685,0
20241129,133100,5006620650,2685,2695,2695,2685,2791
20241129,133000,4999112010,2690,2690,2690,2690,1707
20241129,132900,4994520180,2690,2690,2690,2690,40
20241129,132800,4994412580,2690,2690,2690,2690,204
20241129,132700,4993863820,2685,2685,2685,2685,1062
20241129,132600,4991012350,2685,2690,2690,2685,7152
20241129,132500,4971783975,2690,2680,2690,2680,10218
20241129,132400,4944331035,2675,2675,2675,2675,5300
20241129,132300,4930153535,2670,2675,2675,2670,8970
20241129,132200,4906183190,2675,2680,2680,2675,2039
20241129,132100,4900728850,2680,2680,2680,2680,129
20241129,132000,4900383130,2680,2680,2680,2680,3136
20241129,131900,4891978650,2685,2680,2685,2680,1175
20241129,131800,4888829290,2680,2680,2680,2680,717
20241129,131700,4886907730,2675,2680,2685,2675,1645
20241129,131600,4882506535,2680,2680,2680,2680,106
20241129,131500,4882222455,2675,2690,2695,2675,10250
20241129,131400,4854753365,2690,2685,2690,2685,13332
20241129,131300,4818893055,2680,2680,2680,2680,0
20241129,131200,4818893055,2680,2680,2685,2680,471
20241129,131100,4817630275,2685,2685,2685,2685,1666
20241129,131000,4813157065,2690,2685,2690,2685,262
20241129,130900,4812452345,2685,2685,2685,2685,212
20241129,130800,4811883125,2685,2680,2685,2680,5877
20241129,130700,4796132715,2680,2680,2680,2680,2000
20241129,130600,4790772715,2675,2690,2690,2675,7561
20241129,130500,4770519205,2690,2685,2690,2685,31
20241129,130400,4770435965,2690,2690,2690,2685,1187
20241129,130300,4767243335,2690,2690,2690,2690,0
20241129,130200,4767243335,2690,2690,2690,2690,105
20241129,130100,4766960885,2690,2690,2690,2690,200
20241129,130000,4766422885,2690,2690,2690,2690,655
20241129,125900,4764660935,2690,2690,2690,2690,0
20241129,125800,4764660935,2690,2690,2690,2690,0
20241129,125700,4764660935,2690,2690,2690,2690,0
20241129,125600,4764660935,2690,2690,2690,2690,171
20241129,125500,4764200945,2700,2700,2700,2690,1009
20241129,125400,4761480255,2700,2700,2700,2700,7
20241129,125300,4761461355,2690,2690,2690,2690,417
20241129,125200,4760339625,2690,2690,2690,2690,1583
20241129,125100,4756081355,2690,2685,2690,2685,139
20241129,125000,4755707645,2685,2685,2690,2685,5957
20241129,124900,4739695535,2680,2680,2685,2680,3849
20241129,124800,4729376445,2680,2690,2690,2680,2619
20241129,124700,4722350135,2685,2690,2690,2685,4170
20241129,124600,4711139835,2700,2700,2700,2700,0
20241129,124500,4711139835,2700,2690,2700,2690,1976
20241129,124400,4705818785,2695,2695,2695,2695,0
20241129,124300,4705818785,2695,2695,2695,2695,192
20241129,124200,4705301345,2695,2695,2695,2695,18
20241129,124100,4705252835,2695,2705,2705,2690,21794
20241129,124000,4646581335,2710,2710,2710,2710,40
20241129,123900,4646472935,2710,2710,2710,2705,89
20241129,123800,4646232150,2705,2700,2705,2700,744
20241129,123700,4644219640,2700,2700,2700,2700,759
20241129,123600,4642170340,2700,2695,2700,2695,1226
20241129,123500,4638865695,2700,2695,2700,2695,6385
20241129,123400,4621654210,2700,2700,2700,2700,3001
20241129,123300,4613551510,2695,2700,2700,2695,17001
20241129,123200,4567723620,2695,2710,2710,2695,5010
20241129,123100,4554184010,2705,2705,2715,2705,1214
20241129,123000,4550900040,2710,2715,2715,2710,3167
20241129,122900,4542305290,2715,2710,2715,2710,505
20241129,122800,4540934240,2710,2710,2710,2710,59
20241129,122700,4540774350,2710,2705,2710,2705,4291
20241129,122600,4529145765,2705,2720,2720,2705,4381
20241129,122500,4517274095,2720,2715,2720,2715,4533
20241129,122400,4504951000,2710,2720,2720,2710,2808
20241129,122300,4497323820,2720,2730,2730,2715,6224
20241129,122200,4480374585,2730,2725,2730,2720,9741
20241129,122100,4453801740,2720,2715,2725,2715,8850
20241129,122000,4429746125,2715,2705,2715,2705,4581
20241129,121900,4417317775,2705,2705,2705,2705,2445
20241129,121800,4410704050,2705,2710,2710,2705,404
20241129,121700,4409609360,2710,2710,2720,2710,9665
20241129,121600,4383362745,2710,2710,2715,2710,2515
20241129,121500,4376543330,2705,2710,2710,2705,120
20241129,121400,4376218630,2710,2700,2710,2700,14454
20241129,121300,4337126065,2700,2695,2705,2695,13040
20241129,121200,4301915740,2700,2695,2705,2690,6369
20241129,121100,4284735760,2690,2700,2700,2690,3415
20241129,121000,4275534850,2700,2695,2700,2695,3441
20241129,120900,4266261325,2695,2685,2695,2685,3969
20241129,120800,4255564880,2695,2695,2700,2680,5938
20241129,120700,4239597145,2695,2695,2700,2690,4402
20241129,120600,4227741970,2695,2695,2695,2680,11002
20241129,120500,4198186805,2695,2690,2695,2690,5177
20241129,120400,4184252390,2690,2695,2695,2670,35117
20241129,120300,4090154955,2695,2700,2700,2690,1001
20241129,120200,4087457295,2700,2690,2700,2690,4426
20241129,120100,4075518475,2690,2690,2690,2690,32
20241129,120000,4075432395,2690,2685,2690,2685,2908
20241129,115900,4067614880,2695,2680,2695,2680,16193
20241129,115800,4024086140,2680,2675,2680,2675,4067
20241129,115700,4013191690,2675,2675,2675,2670,1281
20241129,115600,4009771340,2675,2665,2675,2665,15421
20241129,115500,3968581755,2660,2670,2670,2660,310
20241129,115400,3967757055,2670,2660,2670,2660,7240
20241129,115300,3948475080,2660,2660,2660,2660,100
20241129,115200,3948209080,2655,2655,2655,2655,864
20241129,115100,3945915160,2655,2655,2655,2655,9
20241129,115000,3945891265,2645,2650,2650,2645,1028
20241129,114900,3943168295,2645,2655,2655,2645,2554
20241129,114800,3936410225,2655,2650,2655,2650,9619
20241129,114700,3910912645,2655,2655,2660,2650,7178
20241129,114600,3891884670,2655,2660,2660,2655,1584
20241129,114500,3887678020,2660,2655,2660,2655,1906
20241129,114400,3882608470,2660,2660,2660,2660,100
20241129,114300,3882342470,2660,2660,2665,2660,5272
20241129,114200,3868317430,2660,2660,2660,2660,2046
20241129,114100,3862875070,2660,2660,2660,2660,0
20241129,114000,3862875070,2660,2660,2660,2660,0
20241129,113900,3862875070,2660,2660,2660,2660,5000
20241129,113800,3849575070,2665,2665,2665,2660,128
20241129,113700,3849234150,2665,2665,2665,2665,957
20241129,113600,3846683745,2665,2665,2665,2665,2779
20241129,113500,3839277710,2670,2655,2670,2655,11144
20241129,113400,3809581235,2655,2655,2655,2655,1200
20241129,113300,3806395235,2655,2655,2655,2655,2240
20241129,113200,3800448035,2655,2655,2655,2655,5054
20241129,113100,3787029665,2655,2655,2655,2655,3157
20241129,113000,3778647830,2655,2660,2660,2650,8199
20241129,112900,3756903490,2655,2660,2660,2650,20415
20241129,112800,3702751580,2660,2660,2660,2655,10984
20241129,112700,3673564140,2660,2660,2665,2660,4037
20241129,112600,3662825535,2660,2660,2665,2660,2300
20241129,112500,3656707200,2660,2655,2660,2655,5494
20241129,112400,3642103085,2650,2650,2650,2645,11011
20241129,112300,3612943935,2650,2650,2650,2645,335
20241129,112200,3612057185,2650,2650,2650,2650,5703
20241129,112100,3596944235,2650,2650,2655,2650,6407
20241129,112000,3579964650,2650,2650,2655,2645,6053
20241129,111900,3563933740,2655,2650,2655,2645,9398
20241129,111800,3539052240,2645,2645,2645,2645,0
20241129,111700,3539052240,2645,2645,2650,2645,3565
20241129,111600,3529622765,2645,2645,2645,2640,8004
20241129,111500,3508455080,2645,2650,2650,2645,7591
20241129,111400,3488348805,2650,2650,2655,2650,8082
20241129,111300,3466931455,2650,2655,2655,2650,3638
20241129,111200,3457290705,2650,2650,2650,2645,6811
20241129,111100,3439256555,2650,2650,2655,2650,9806
20241129,111000,3413247975,2655,2650,2655,2650,5254
20241129,110900,3399323620,2650,2650,2655,2645,6248
20241129,110800,3382778270,2650,2650,2655,2650,483
20241129,110700,3381498285,2650,2645,2650,2645,5413
20241129,110600,3367180705,2635,2640,2645,2635,9845
20241129,110500,3341215490,2635,2635,2645,2635,11654
20241129,110400,3310468070,2635,2650,2650,2635,10364
20241129,110300,3283084715,2650,2655,2660,2645,34431
20241129,110200,3191881250,2655,2650,2655,2650,3765
20241129,110100,3181902785,2635,2645,2655,2635,6367
20241129,110000,3165082895,2655,2655,2655,2635,56072
20241129,105900,3016783190,2660,2665,2665,2660,1440
20241129,105800,3012952785,2660,2665,2665,2660,1033
20241129,105700,3010204840,2665,2665,2665,2660,1158
20241129,105600,3007123770,2665,2665,2670,2665,6843
20241129,105500,2988887060,2660,2655,2660,2655,134
20241129,105400,2988530625,2660,2660,2660,2660,40
20241129,105300,2988424225,2660,2665,2665,2660,1847
20241129,105200,2983511105,2670,2670,2670,2660,11078
20241129,105100,2954013830,2670,2675,2680,2670,8511
20241129,105000,2931260795,2670,2670,2675,2670,11761
20241129,104900,2899825140,2670,2670,2680,2670,11150
20241129,104800,2870005365,2675,2670,2675,2670,5075
20241129,104700,2856443215,2670,2675,2675,2670,1042
20241129,104600,2853661070,2670,2660,2670,2660,8517
20241129,104500,2830957265,2660,2660,2660,2645,12402
20241129,104400,2798085910,2660,2660,2660,2645,18979
20241129,104300,2747706570,2655,2655,2665,2655,8709
20241129,104200,2724583095,2655,2660,2660,2650,11450
20241129,104100,2694183410,2660,2665,2665,2660,6170
20241129,104000,2677763710,2670,2670,2675,2665,6607
20241129,103900,2660120850,2670,2665,2670,2655,5016
20241129,103800,2646783285,2670,2670,2670,2670,1150
20241129,103700,2643712785,2670,2665,2675,2655,13259
20241129,103600,2608356215,2665,2665,2665,2665,103
20241129,103500,2608081720,2665,2665,2670,2660,4573
20241129,103400,2595907870,2665,2665,2665,2665,205
20241129,103300,2595361545,2665,2665,2665,2660,970
20241129,103200,2592779740,2670,2665,2670,2665,658
20241129,103100,2591026005,2665,2660,2665,2655,3466
20241129,103000,2581802725,2660,2660,2665,2660,535
20241129,102900,2580379385,2660,2665,2665,2655,2071
20241129,102800,2574879060,2665,2665,2665,2655,1397
20241129,102700,2571156355,2665,2665,2665,2660,443
20241129,102600,2569976180,2665,2665,2670,2650,8471
20241129,102500,2547454480,2665,2660,2665,2660,533
20241129,102400,2546035570,2660,2660,2660,2655,1872
20241129,102300,2541061810,2660,2660,2660,2655,861
20241129,102200,2538771600,2660,2650,2660,2650,1426
20241129,102100,2534989935,2655,2650,2660,2650,5113
20241129,102000,2521440265,2650,2665,2665,2650,2319
20241129,101900,2515277060,2665,2660,2675,2655,17883
20241129,101800,2467748895,2660,2670,2670,2660,10678
20241129,101700,2439322790,2670,2670,2670,2665,2335
20241129,101600,2433088345,2670,2675,2675,2670,867
20241129,101500,2430773390,2675,2675,2675,2670,1655
20241129,101400,2426354425,2670,2680,2680,2670,1583
20241129,101300,2422127020,2680,2675,2680,2670,2095
20241129,101200,2416523745,2675,2660,2675,2660,22283
20241129,101100,2357149340,2660,2650,2660,2650,3897
20241129,101000,2346807355,2655,2650,2655,2650,9090
20241129,100900,2322718200,2645,2650,2650,2640,3097
20241129,100800,2314534650,2650,2645,2650,2630,56927
20241129,100700,2164236335,2650,2650,2660,2645,8778
20241129,100600,2140971715,2660,2670,2680,2645,47736
20241129,100500,2014490550,2670,2660,2670,2660,7842
20241129,100400,1993613420,2670,2665,2670,2655,12209
20241129,100300,1961122830,2665,2665,2675,2650,20739
20241129,100200,1906016685,2675,2650,2675,2650,17617
20241129,100100,1859097785,2650,2680,2690,2630,84362
20241129,100000,1634843970,2680,2685,2690,2680,9302
20241129,095900,1609908685,2685,2685,2685,2675,28702
20241129,095800,1533014320,2690,2695,2700,2680,8761
20241129,095700,1509457365,2690,2685,2695,2685,4479
20241129,095600,1497413775,2680,2690,2695,2680,5996
20241129,095500,1481308470,2695,2680,2695,2680,19786
20241129,095400,1428203320,2690,2680,2690,2675,11640
20241129,095300,1397007410,2680,2695,2695,2680,29543
20241129,095200,1317683325,2700,2705,2705,2690,21208
20241129,095100,1260533530,2700,2710,2710,2700,1766
20241129,095000,1255765230,2710,2710,2715,2710,2165
20241129,094900,1249898075,2700,2710,2710,2700,19093
20241129,094800,1198336195,2705,2715,2715,2695,16035
20241129,094700,1155045435,2715,2715,2715,2710,174
20241129,094600,1154573200,2715,2710,2715,2705,3469
20241129,094500,1145171415,2710,2715,2715,2710,540
20241129,094400,1143707720,2715,2705,2715,2700,3126
20241129,094300,1135251865,2695,2710,2710,2695,10035
20241129,094200,1108202540,2710,2700,2710,2700,2491
20241129,094100,1101476600,2700,2710,2710,2700,2013
20241129,094000,1096039520,2710,2700,2715,2700,20434
20241129,093900,1040813880,2700,2725,2725,2690,104146
20241129,093800,759434850,2725,2715,2725,2710,16365
20241129,093700,714993945,2720,2730,2730,2715,4743
20241129,093600,702092065,2725,2725,2725,2720,4916
20241129,093500,688706020,2725,2735,2735,2725,6578
20241129,093400,670763690,2735,2740,2745,2735,1365
20241129,093300,667030120,2740,2755,2755,2740,12372
20241129,093200,633046170,2750,2750,2750,2745,1716
20241129,093100,628329830,2745,2735,2745,2735,4619
20241129,093000,615659110,2735,2740,2745,2735,668
20241129,092900,613827080,2740,2740,2740,2740,0
20241129,092800,613827080,2740,2735,2740,2735,2037
20241129,092700,608248720,2735,2735,2735,2725,13376
20241129,092600,571768245,2735,2730,2735,2720,14286
20241129,092500,532814285,2730,2750,2755,2725,24174
20241129,092400,466610270,2750,2750,2750,2750,0
20241129,092300,466610270,2750,2760,2760,2750,404
20241129,092200,465495430,2755,2760,2760,2755,6638
20241129,092100,447207315,2760,2750,2760,2745,5109
20241129,092000,433157475,2750,2755,2755,2750,1613
20241129,091900,428721160,2760,2760,2760,2755,1894
20241129,091800,423495230,2760,2740,2760,2740,11088
20241129,091700,393003740,2740,2745,2745,2735,3436
20241129,091600,383588540,2745,2745,2745,2745,365
20241129,091500,382586615,2745,2745,2750,2745,1017
20241129,091400,379794815,2740,2740,2740,2730,6107
20241129,091300,363104545,2740,2735,2740,2730,1572
20241129,091200,358802605,2740,2735,2740,2730,3142
20241129,091100,350213085,2730,2735,2740,2720,1986
20241129,091000,344790410,2730,2725,2740,2720,7201
20241129,090900,325138035,2725,2730,2730,2720,15703
20241129,090800,282387085,2730,2740,2740,2730,312
20241129,090700,281533855,2745,2745,2745,2730,169
20241129,090600,281070575,2730,2725,2745,2725,12189
20241129,090500,247706750,2715,2740,2740,2715,28843
20241129,090400,169171705,2740,2750,2750,2730,16470
20241129,090300,124116525,2750,2755,2755,2740,314
20241129,090200,123255040,2740,2765,2765,2740,13137
20241129,090100,87143095,2765,2750,2765,2750,11468
20241129,090000,55597500,2770,2765,2770,2755,20110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 183300 5983694270 2670 2670 2670 2670 20536
3 20241129 183200 5983694270 2670 2670 2670 2670 0
4 20241129 183100 5983694270 2670 2670 2670 2670 0
5 20241129 183000 5983694270 2670 2670 2670 2670 0
6 20241129 182900 5983694270 2670 2670 2670 2670 0
7 20241129 182800 5983694270 2670 2670 2670 2670 0
8 20241129 182700 5983694270 2670 2670 2670 2670 0
9 20241129 182600 5983694270 2670 2670 2670 2670 0
10 20241129 182500 5983694270 2670 2670 2670 2670 0
11 20241129 182400 5983694270 2670 2670 2670 2670 0
12 20241129 182300 5983694270 2670 2670 2670 2670 0
13 20241129 182200 5983694270 2670 2670 2670 2670 0
14 20241129 182100 5983694270 2670 2670 2670 2670 0
15 20241129 182000 5983694270 2670 2670 2670 2670 0
16 20241129 181900 5983694270 2670 2670 2670 2670 0
17 20241129 181800 5983694270 2670 2670 2670 2670 0
18 20241129 181700 5983694270 2670 2670 2670 2670 0
19 20241129 181600 5983694270 2670 2670 2670 2670 0
20 20241129 181500 5983694270 2670 2670 2670 2670 0
21 20241129 181400 5983694270 2670 2670 2670 2670 0
22 20241129 181300 5983694270 2670 2670 2670 2670 0
23 20241129 181200 5983694270 2670 2670 2670 2670 0
24 20241129 181100 5983694270 2670 2670 2670 2670 0
25 20241129 181000 5983694270 2670 2670 2670 2670 0
26 20241129 180900 5983694270 2670 2670 2670 2670 0
27 20241129 180800 5983694270 2670 2670 2670 2670 0
28 20241129 180700 5983694270 2670 2670 2670 2670 0
29 20241129 180600 5983694270 2670 2670 2670 2670 0
30 20241129 180500 5983694270 2670 2670 2670 2670 0
31 20241129 180400 5983694270 2670 2670 2670 2670 0
32 20241129 180300 5983694270 2670 2670 2670 2670 20536
33 20241129 180200 5983694270 2670 2670 2670 2670 0
34 20241129 180100 5983694270 2670 2670 2670 2670 0
35 20241129 180000 5983694270 2670 2670 2670 2670 0
36 20241129 175900 5983694270 2670 2670 2670 2670 0
37 20241129 175800 5983694270 2670 2670 2670 2670 0
38 20241129 175700 5983694270 2670 2670 2670 2670 0
39 20241129 175600 5983694270 2670 2670 2670 2670 0
40 20241129 175500 5983694270 2670 2670 2670 2670 0
41 20241129 175400 5983694270 2670 2670 2670 2670 0
42 20241129 175300 5983694270 2670 2670 2670 2670 0
43 20241129 175200 5983694270 2670 2670 2670 2670 0
44 20241129 175100 5983694270 2670 2670 2670 2670 0
45 20241129 175000 5983694270 2670 2670 2670 2670 0
46 20241129 174900 5983694270 2670 2670 2670 2670 0
47 20241129 174800 5983694270 2670 2670 2670 2670 0
48 20241129 174700 5983694270 2670 2670 2670 2670 0
49 20241129 174600 5983694270 2670 2670 2670 2670 0
50 20241129 174500 5983694270 2670 2670 2670 2670 0
51 20241129 174400 5983694270 2670 2670 2670 2670 0
52 20241129 174300 5983694270 2670 2670 2670 2670 0
53 20241129 174200 5983694270 2670 2670 2670 2670 0
54 20241129 174100 5983694270 2670 2670 2670 2670 0
55 20241129 174000 5983694270 2670 2670 2670 2670 0
56 20241129 173900 5983694270 2670 2670 2670 2670 0
57 20241129 173800 5983694270 2670 2670 2670 2670 0
58 20241129 173700 5983694270 2670 2670 2670 2670 0
59 20241129 173600 5983694270 2670 2670 2670 2670 0
60 20241129 173500 5983694270 2670 2670 2670 2670 0
61 20241129 173400 5983694270 2670 2670 2670 2670 0
62 20241129 173300 5983694270 2670 2670 2670 2670 20536
63 20241129 173200 5983694270 2670 2670 2670 2670 0
64 20241129 173100 5983694270 2670 2670 2670 2670 0
65 20241129 173000 5983694270 2670 2670 2670 2670 0
66 20241129 172900 5983694270 2670 2670 2670 2670 0
67 20241129 172800 5983694270 2670 2670 2670 2670 0
68 20241129 172700 5983694270 2670 2670 2670 2670 0
69 20241129 172600 5983694270 2670 2670 2670 2670 0
70 20241129 172500 5983694270 2670 2670 2670 2670 0
71 20241129 172400 5983694270 2670 2670 2670 2670 0
72 20241129 172300 5983694270 2670 2670 2670 2670 0
73 20241129 172200 5983694270 2670 2670 2670 2670 0
74 20241129 172100 5983694270 2670 2670 2670 2670 0
75 20241129 172000 5983694270 2670 2670 2670 2670 0
76 20241129 171900 5983694270 2670 2670 2670 2670 0
77 20241129 171800 5983694270 2670 2670 2670 2670 0
78 20241129 171700 5983694270 2670 2670 2670 2670 0
79 20241129 171600 5983694270 2670 2670 2670 2670 0
80 20241129 171500 5983694270 2670 2670 2670 2670 0
81 20241129 171400 5983694270 2670 2670 2670 2670 0
82 20241129 171300 5983694270 2670 2670 2670 2670 0
83 20241129 171200 5983694270 2670 2670 2670 2670 0
84 20241129 171100 5983694270 2670 2670 2670 2670 0
85 20241129 171000 5983694270 2670 2670 2670 2670 0
86 20241129 170900 5983694270 2670 2670 2670 2670 0
87 20241129 170800 5983694270 2670 2670 2670 2670 0
88 20241129 170700 5983694270 2670 2670 2670 2670 0
89 20241129 170600 5983694270 2670 2670 2670 2670 0
90 20241129 170500 5983694270 2670 2670 2670 2670 0
91 20241129 170400 5983694270 2670 2670 2670 2670 0
92 20241129 170300 5983694270 2670 2670 2670 2670 20536
93 20241129 170200 5983694270 2670 2670 2670 2670 0
94 20241129 170100 5983694270 2670 2670 2670 2670 0
95 20241129 170000 5983694270 2670 2670 2670 2670 0
96 20241129 165900 5983694270 2670 2670 2670 2670 0
97 20241129 165800 5983694270 2670 2670 2670 2670 0
98 20241129 165700 5983694270 2670 2670 2670 2670 0
99 20241129 165600 5983694270 2670 2670 2670 2670 0
100 20241129 165500 5983694270 2670 2670 2670 2670 0
101 20241129 165400 5983694270 2670 2670 2670 2670 0
102 20241129 165300 5983694270 2670 2670 2670 2670 0
103 20241129 165200 5983694270 2670 2670 2670 2670 0
104 20241129 165100 5983694270 2670 2670 2670 2670 0
105 20241129 165000 5983694270 2670 2670 2670 2670 0
106 20241129 164900 5983694270 2670 2670 2670 2670 0
107 20241129 164800 5983694270 2670 2670 2670 2670 0
108 20241129 164700 5983694270 2670 2670 2670 2670 0
109 20241129 164600 5983694270 2670 2670 2670 2670 0
110 20241129 164500 5983694270 2670 2670 2670 2670 0
111 20241129 164400 5983694270 2670 2670 2670 2670 0
112 20241129 164300 5983694270 2670 2670 2670 2670 0
113 20241129 164200 5983694270 2670 2670 2670 2670 0
114 20241129 164100 5983694270 2670 2670 2670 2670 0
115 20241129 164000 5983694270 2670 2670 2670 2670 0
116 20241129 163900 5983694270 2670 2670 2670 2670 0
117 20241129 163800 5983694270 2670 2670 2670 2670 0
118 20241129 163700 5983694270 2670 2670 2670 2670 0
119 20241129 163600 5983694270 2670 2670 2670 2670 0
120 20241129 163500 5983694270 2670 2670 2670 2670 0
121 20241129 163400 5983694270 2670 2670 2670 2670 0
122 20241129 163300 5983694270 2670 2670 2670 2670 20536
123 20241129 163200 5983694270 2670 2670 2670 2670 0
124 20241129 163100 5983694270 2670 2670 2670 2670 0
125 20241129 163000 5983694270 2670 2670 2670 2670 0
126 20241129 162900 5983694270 2670 2670 2670 2670 0
127 20241129 162800 5983694270 2670 2670 2670 2670 0
128 20241129 162700 5983694270 2670 2670 2670 2670 0
129 20241129 162600 5983694270 2670 2670 2670 2670 0
130 20241129 162500 5983694270 2670 2670 2670 2670 0
131 20241129 162400 5983694270 2670 2670 2670 2670 0
132 20241129 162300 5983694270 2670 2670 2670 2670 0
133 20241129 162200 5983694270 2670 2670 2670 2670 0
134 20241129 162100 5983694270 2670 2670 2670 2670 0
135 20241129 162000 5983694270 2670 2670 2670 2670 0
136 20241129 161900 5983694270 2670 2670 2670 2670 0
137 20241129 161800 5983694270 2670 2670 2670 2670 0
138 20241129 161700 5983694270 2670 2670 2670 2670 0
139 20241129 161600 5983694270 2670 2670 2670 2670 0
140 20241129 161500 5983694270 2670 2670 2670 2670 0
141 20241129 161400 5983694270 2670 2670 2670 2670 0
142 20241129 161300 5983694270 2670 2670 2670 2670 0
143 20241129 161200 5983694270 2670 2670 2670 2670 0
144 20241129 161100 5983694270 2670 2670 2670 2670 0
145 20241129 161000 5983694270 2670 2670 2670 2670 0
146 20241129 160900 5983694270 2670 2670 2670 2670 0
147 20241129 160800 5983694270 2670 2670 2670 2670 0
148 20241129 160700 5983694270 2670 2670 2670 2670 0
149 20241129 160600 5983694270 2670 2670 2670 2670 0
150 20241129 160500 5983694270 2670 2670 2670 2670 0
151 20241129 160400 5983694270 2670 2670 2670 2670 0
152 20241129 160300 5983694270 2670 2670 2670 2670 20536
153 20241129 160200 5983694270 2670 2670 2670 2670 0
154 20241129 160100 5983694270 2670 2670 2670 2670 0
155 20241129 160000 5983694270 2670 2670 2670 2670 0
156 20241129 155900 5983694270 2670 2670 2670 2670 0
157 20241129 155800 5983694270 2670 2670 2670 2670 0
158 20241129 155700 5983694270 2670 2670 2670 2670 0
159 20241129 155600 5983694270 2670 2670 2670 2670 0
160 20241129 155500 5983694270 2670 2670 2670 2670 0
161 20241129 155400 5983694270 2670 2670 2670 2670 0
162 20241129 155300 5983694270 2670 2670 2670 2670 0
163 20241129 155200 5983694270 2670 2670 2670 2670 0
164 20241129 155100 5983694270 2670 2670 2670 2670 0
165 20241129 155000 5983694270 2670 2670 2670 2670 0
166 20241129 154900 5983694270 2670 2670 2670 2670 0
167 20241129 154800 5983694270 2670 2670 2670 2670 0
168 20241129 154700 5983694270 2670 2670 2670 2670 0
169 20241129 154600 5983694270 2670 2670 2670 2670 0
170 20241129 154500 5983694270 2670 2670 2670 2670 0
171 20241129 154400 5983694270 2670 2670 2670 2670 0
172 20241129 154300 5983694270 2670 2670 2670 2670 0
173 20241129 154200 5983694270 2670 2670 2670 2670 0
174 20241129 154100 5983694270 2670 2670 2670 2670 0
175 20241129 154000 5983694270 2670 2670 2670 2670 0
176 20241129 153900 5983694270 2670 2670 2670 2670 0
177 20241129 153800 5983694270 2670 2670 2670 2670 0
178 20241129 153700 5983694270 2670 2670 2670 2670 0
179 20241129 153600 5983694270 2670 2670 2670 2670 0
180 20241129 153500 5983694270 2670 2670 2670 2670 0
181 20241129 153400 5983694270 2670 2670 2670 2670 0
182 20241129 153300 5983694270 2670 2670 2670 2670 20536
183 20241129 153200 5983694270 2670 2670 2670 2670 0
184 20241129 153100 5983694270 2670 2670 2670 2670 0
185 20241129 153000 5983694270 2670 2670 2670 2670 20536
186 20241129 152900 5928863150 2690 2690 2690 2690 0
187 20241129 152800 5928863150 2690 2690 2690 2690 0
188 20241129 152700 5928863150 2690 2690 2690 2690 0
189 20241129 152600 5928863150 2690 2690 2690 2690 0
190 20241129 152500 5928863150 2690 2690 2690 2690 0
191 20241129 152400 5928863150 2690 2690 2690 2690 0
192 20241129 152300 5928863150 2690 2690 2690 2690 0
193 20241129 152200 5928863150 2690 2690 2690 2690 0
194 20241129 152100 5928863150 2690 2690 2690 2690 0
195 20241129 152000 5928863150 2690 2690 2690 2690 0
196 20241129 151900 5928863150 2690 2670 2690 2670 23080
197 20241129 151800 5866998400 2670 2670 2670 2670 308
198 20241129 151700 5866176040 2670 2665 2670 2665 256
199 20241129 151600 5865493650 2670 2670 2675 2665 2730
200 20241129 151500 5858206810 2665 2665 2665 2665 3978
201 20241129 151400 5847605440 2665 2675 2675 2665 10677
202 20241129 151300 5819145815 2675 2670 2675 2670 2
203 20241129 151200 5819140470 2670 2670 2675 2665 8488
204 20241129 151100 5796477505 2670 2670 2670 2670 38
205 20241129 151000 5796376045 2670 2670 2670 2665 3157
206 20241129 150900 5787962525 2665 2665 2665 2660 2547
207 20241129 150800 5781177170 2660 2660 2660 2660 2120
208 20241129 150700 5775537970 2660 2660 2665 2660 3350
209 20241129 150600 5766625720 2660 2660 2665 2660 4937
210 20241129 150500 5753493280 2660 2660 2660 2660 3867
211 20241129 150400 5743207060 2660 2660 2660 2660 5980
212 20241129 150300 5727300260 2660 2660 2665 2660 11515
213 20241129 150200 5696648455 2660 2660 2665 2660 5166
214 20241129 150100 5682906845 2660 2660 2660 2660 4000
215 20241129 150000 5672266845 2660 2660 2660 2660 1000
216 20241129 145900 5669606845 2660 2660 2660 2660 2213
217 20241129 145800 5663720265 2660 2660 2660 2660 1788
218 20241129 145700 5658964185 2660 2665 2665 2660 12401
219 20241129 145600 5625955520 2660 2660 2665 2660 3302
220 20241129 145500 5617172190 2660 2660 2660 2660 889
221 20241129 145400 5614807450 2660 2660 2665 2660 5542
222 20241129 145300 5600058070 2655 2655 2655 2655 0
223 20241129 145200 5600058070 2655 2665 2665 2655 9316
224 20241129 145100 5575260755 2660 2665 2665 2660 1255
225 20241129 145000 5571916955 2665 2665 2665 2665 4424
226 20241129 144900 5560126995 2665 2670 2670 2665 5054
227 20241129 144800 5546637815 2670 2670 2670 2670 2020
228 20241129 144700 5541244415 2670 2670 2670 2670 3406
229 20241129 144600 5532150395 2670 2665 2670 2665 8480
230 20241129 144500 5509540195 2665 2660 2665 2660 1624
231 20241129 144400 5505219235 2660 2660 2660 2660 4872
232 20241129 144300 5492259715 2660 2665 2665 2660 18000
233 20241129 144200 5444369715 2665 2670 2670 2665 7095
234 20241129 144100 5425446525 2670 2670 2670 2670 374
235 20241129 144000 5424447945 2665 2670 2670 2665 5000
236 20241129 143900 5411113970 2675 2675 2675 2675 3
237 20241129 143800 5411105945 2675 2675 2675 2675 748
238 20241129 143700 5409105045 2675 2670 2675 2670 5091
239 20241129 143600 5395500065 2665 2670 2670 2665 2102
240 20241129 143500 5389887730 2670 2675 2675 2670 9951
241 20241129 143400 5363291260 2675 2670 2675 2670 4523
242 20241129 143300 5351198840 2670 2670 2670 2665 1815
243 20241129 143200 5346352795 2670 2670 2670 2670 1728
244 20241129 143100 5341739035 2670 2670 2670 2670 0
245 20241129 143000 5341739035 2670 2670 2670 2670 2089
246 20241129 142900 5336161405 2670 2670 2670 2670 1000
247 20241129 142800 5333491405 2670 2670 2670 2670 1200
248 20241129 142700 5330287405 2670 2670 2670 2670 2510
249 20241129 142600 5323585705 2665 2665 2665 2665 71
250 20241129 142500 5323396490 2670 2670 2670 2670 1300
251 20241129 142400 5319925490 2670 2670 2670 2670 50
252 20241129 142300 5319791990 2670 2670 2670 2670 2261
253 20241129 142200 5313755120 2665 2665 2665 2665 1002
254 20241129 142100 5311084790 2665 2665 2665 2665 4109
255 20241129 142000 5300134305 2665 2665 2665 2665 925
256 20241129 141900 5297669180 2665 2665 2665 2665 762
257 20241129 141800 5295638450 2665 2665 2665 2665 1807
258 20241129 141700 5290822795 2660 2665 2665 2660 37
259 20241129 141600 5290724195 2660 2660 2660 2660 1470
260 20241129 141500 5286813995 2660 2660 2665 2660 3953
261 20241129 141400 5276299000 2655 2660 2660 2655 4250
262 20241129 141300 5265009065 2660 2660 2660 2660 2193
263 20241129 141200 5259175685 2660 2660 2665 2655 2299
264 20241129 141100 5253059425 2665 2665 2665 2665 164
265 20241129 141000 5252622365 2655 2665 2665 2655 25582
266 20241129 140900 5184668530 2665 2665 2665 2665 1026
267 20241129 140800 5181934240 2665 2665 2665 2665 30
268 20241129 140700 5181854290 2665 2670 2670 2665 576
269 20241129 140600 5180318745 2675 2675 2680 2660 25237
270 20241129 140500 5113054515 2680 2680 2680 2680 2000
271 20241129 140400 5107694515 2680 2680 2680 2680 100
272 20241129 140300 5107426515 2680 2675 2680 2675 618
273 20241129 140200 5105772865 2680 2675 2680 2675 862
274 20241129 140100 5103466990 2675 2680 2680 2675 1456
275 20241129 140000 5099565160 2680 2680 2680 2680 2050
276 20241129 135900 5094071160 2680 2680 2680 2680 567
277 20241129 135800 5092551600 2680 2685 2685 2680 1406
278 20241129 135700 5088781165 2685 2680 2685 2680 4002
279 20241129 135600 5078040805 2675 2675 2675 2675 0
280 20241129 135500 5078040805 2675 2675 2675 2675 0
281 20241129 135400 5078040805 2675 2675 2675 2675 1037
282 20241129 135300 5075266830 2675 2675 2675 2675 3967
283 20241129 135200 5064655105 2680 2680 2680 2680 3304
284 20241129 135100 5055800385 2680 2680 2680 2680 0
285 20241129 135000 5055800385 2680 2680 2680 2680 0
286 20241129 134900 5055800385 2680 2680 2680 2680 310
287 20241129 134800 5054969585 2685 2685 2685 2685 0
288 20241129 134700 5054969585 2685 2685 2685 2685 1000
289 20241129 134600 5052284585 2685 2685 2685 2685 2581
290 20241129 134500 5045354600 2690 2690 2690 2690 4272
291 20241129 134400 5033862920 2695 2695 2695 2695 2
292 20241129 134300 5033857530 2695 2690 2695 2690 1798
293 20241129 134200 5029019480 2690 2690 2690 2690 1
294 20241129 134100 5029016790 2690 2690 2690 2690 1723
295 20241129 134000 5024381920 2690 2690 2690 2690 2578
296 20241129 133900 5017447100 2690 2690 2690 2690 1000
297 20241129 133800 5014757100 2685 2685 2685 2685 332
298 20241129 133700 5013865680 2690 2690 2690 2690 31
299 20241129 133600 5013782290 2690 2690 2690 2690 0
300 20241129 133500 5013782290 2690 2690 2690 2685 2004
301 20241129 133400 5008396050 2690 2690 2690 2690 660
302 20241129 133300 5006620650 2685 2685 2685 2685 0
303 20241129 133200 5006620650 2685 2685 2685 2685 0
304 20241129 133100 5006620650 2685 2695 2695 2685 2791
305 20241129 133000 4999112010 2690 2690 2690 2690 1707
306 20241129 132900 4994520180 2690 2690 2690 2690 40
307 20241129 132800 4994412580 2690 2690 2690 2690 204
308 20241129 132700 4993863820 2685 2685 2685 2685 1062
309 20241129 132600 4991012350 2685 2690 2690 2685 7152
310 20241129 132500 4971783975 2690 2680 2690 2680 10218
311 20241129 132400 4944331035 2675 2675 2675 2675 5300
312 20241129 132300 4930153535 2670 2675 2675 2670 8970
313 20241129 132200 4906183190 2675 2680 2680 2675 2039
314 20241129 132100 4900728850 2680 2680 2680 2680 129
315 20241129 132000 4900383130 2680 2680 2680 2680 3136
316 20241129 131900 4891978650 2685 2680 2685 2680 1175
317 20241129 131800 4888829290 2680 2680 2680 2680 717
318 20241129 131700 4886907730 2675 2680 2685 2675 1645
319 20241129 131600 4882506535 2680 2680 2680 2680 106
320 20241129 131500 4882222455 2675 2690 2695 2675 10250
321 20241129 131400 4854753365 2690 2685 2690 2685 13332
322 20241129 131300 4818893055 2680 2680 2680 2680 0
323 20241129 131200 4818893055 2680 2680 2685 2680 471
324 20241129 131100 4817630275 2685 2685 2685 2685 1666
325 20241129 131000 4813157065 2690 2685 2690 2685 262
326 20241129 130900 4812452345 2685 2685 2685 2685 212
327 20241129 130800 4811883125 2685 2680 2685 2680 5877
328 20241129 130700 4796132715 2680 2680 2680 2680 2000
329 20241129 130600 4790772715 2675 2690 2690 2675 7561
330 20241129 130500 4770519205 2690 2685 2690 2685 31
331 20241129 130400 4770435965 2690 2690 2690 2685 1187
332 20241129 130300 4767243335 2690 2690 2690 2690 0
333 20241129 130200 4767243335 2690 2690 2690 2690 105
334 20241129 130100 4766960885 2690 2690 2690 2690 200
335 20241129 130000 4766422885 2690 2690 2690 2690 655
336 20241129 125900 4764660935 2690 2690 2690 2690 0
337 20241129 125800 4764660935 2690 2690 2690 2690 0
338 20241129 125700 4764660935 2690 2690 2690 2690 0
339 20241129 125600 4764660935 2690 2690 2690 2690 171
340 20241129 125500 4764200945 2700 2700 2700 2690 1009
341 20241129 125400 4761480255 2700 2700 2700 2700 7
342 20241129 125300 4761461355 2690 2690 2690 2690 417
343 20241129 125200 4760339625 2690 2690 2690 2690 1583
344 20241129 125100 4756081355 2690 2685 2690 2685 139
345 20241129 125000 4755707645 2685 2685 2690 2685 5957
346 20241129 124900 4739695535 2680 2680 2685 2680 3849
347 20241129 124800 4729376445 2680 2690 2690 2680 2619
348 20241129 124700 4722350135 2685 2690 2690 2685 4170
349 20241129 124600 4711139835 2700 2700 2700 2700 0
350 20241129 124500 4711139835 2700 2690 2700 2690 1976
351 20241129 124400 4705818785 2695 2695 2695 2695 0
352 20241129 124300 4705818785 2695 2695 2695 2695 192
353 20241129 124200 4705301345 2695 2695 2695 2695 18
354 20241129 124100 4705252835 2695 2705 2705 2690 21794
355 20241129 124000 4646581335 2710 2710 2710 2710 40
356 20241129 123900 4646472935 2710 2710 2710 2705 89
357 20241129 123800 4646232150 2705 2700 2705 2700 744
358 20241129 123700 4644219640 2700 2700 2700 2700 759
359 20241129 123600 4642170340 2700 2695 2700 2695 1226
360 20241129 123500 4638865695 2700 2695 2700 2695 6385
361 20241129 123400 4621654210 2700 2700 2700 2700 3001
362 20241129 123300 4613551510 2695 2700 2700 2695 17001
363 20241129 123200 4567723620 2695 2710 2710 2695 5010
364 20241129 123100 4554184010 2705 2705 2715 2705 1214
365 20241129 123000 4550900040 2710 2715 2715 2710 3167
366 20241129 122900 4542305290 2715 2710 2715 2710 505
367 20241129 122800 4540934240 2710 2710 2710 2710 59
368 20241129 122700 4540774350 2710 2705 2710 2705 4291
369 20241129 122600 4529145765 2705 2720 2720 2705 4381
370 20241129 122500 4517274095 2720 2715 2720 2715 4533
371 20241129 122400 4504951000 2710 2720 2720 2710 2808
372 20241129 122300 4497323820 2720 2730 2730 2715 6224
373 20241129 122200 4480374585 2730 2725 2730 2720 9741
374 20241129 122100 4453801740 2720 2715 2725 2715 8850
375 20241129 122000 4429746125 2715 2705 2715 2705 4581
376 20241129 121900 4417317775 2705 2705 2705 2705 2445
377 20241129 121800 4410704050 2705 2710 2710 2705 404
378 20241129 121700 4409609360 2710 2710 2720 2710 9665
379 20241129 121600 4383362745 2710 2710 2715 2710 2515
380 20241129 121500 4376543330 2705 2710 2710 2705 120
381 20241129 121400 4376218630 2710 2700 2710 2700 14454
382 20241129 121300 4337126065 2700 2695 2705 2695 13040
383 20241129 121200 4301915740 2700 2695 2705 2690 6369
384 20241129 121100 4284735760 2690 2700 2700 2690 3415
385 20241129 121000 4275534850 2700 2695 2700 2695 3441
386 20241129 120900 4266261325 2695 2685 2695 2685 3969
387 20241129 120800 4255564880 2695 2695 2700 2680 5938
388 20241129 120700 4239597145 2695 2695 2700 2690 4402
389 20241129 120600 4227741970 2695 2695 2695 2680 11002
390 20241129 120500 4198186805 2695 2690 2695 2690 5177
391 20241129 120400 4184252390 2690 2695 2695 2670 35117
392 20241129 120300 4090154955 2695 2700 2700 2690 1001
393 20241129 120200 4087457295 2700 2690 2700 2690 4426
394 20241129 120100 4075518475 2690 2690 2690 2690 32
395 20241129 120000 4075432395 2690 2685 2690 2685 2908
396 20241129 115900 4067614880 2695 2680 2695 2680 16193
397 20241129 115800 4024086140 2680 2675 2680 2675 4067
398 20241129 115700 4013191690 2675 2675 2675 2670 1281
399 20241129 115600 4009771340 2675 2665 2675 2665 15421
400 20241129 115500 3968581755 2660 2670 2670 2660 310
401 20241129 115400 3967757055 2670 2660 2670 2660 7240
402 20241129 115300 3948475080 2660 2660 2660 2660 100
403 20241129 115200 3948209080 2655 2655 2655 2655 864
404 20241129 115100 3945915160 2655 2655 2655 2655 9
405 20241129 115000 3945891265 2645 2650 2650 2645 1028
406 20241129 114900 3943168295 2645 2655 2655 2645 2554
407 20241129 114800 3936410225 2655 2650 2655 2650 9619
408 20241129 114700 3910912645 2655 2655 2660 2650 7178
409 20241129 114600 3891884670 2655 2660 2660 2655 1584
410 20241129 114500 3887678020 2660 2655 2660 2655 1906
411 20241129 114400 3882608470 2660 2660 2660 2660 100
412 20241129 114300 3882342470 2660 2660 2665 2660 5272
413 20241129 114200 3868317430 2660 2660 2660 2660 2046
414 20241129 114100 3862875070 2660 2660 2660 2660 0
415 20241129 114000 3862875070 2660 2660 2660 2660 0
416 20241129 113900 3862875070 2660 2660 2660 2660 5000
417 20241129 113800 3849575070 2665 2665 2665 2660 128
418 20241129 113700 3849234150 2665 2665 2665 2665 957
419 20241129 113600 3846683745 2665 2665 2665 2665 2779
420 20241129 113500 3839277710 2670 2655 2670 2655 11144
421 20241129 113400 3809581235 2655 2655 2655 2655 1200
422 20241129 113300 3806395235 2655 2655 2655 2655 2240
423 20241129 113200 3800448035 2655 2655 2655 2655 5054
424 20241129 113100 3787029665 2655 2655 2655 2655 3157
425 20241129 113000 3778647830 2655 2660 2660 2650 8199
426 20241129 112900 3756903490 2655 2660 2660 2650 20415
427 20241129 112800 3702751580 2660 2660 2660 2655 10984
428 20241129 112700 3673564140 2660 2660 2665 2660 4037
429 20241129 112600 3662825535 2660 2660 2665 2660 2300
430 20241129 112500 3656707200 2660 2655 2660 2655 5494
431 20241129 112400 3642103085 2650 2650 2650 2645 11011
432 20241129 112300 3612943935 2650 2650 2650 2645 335
433 20241129 112200 3612057185 2650 2650 2650 2650 5703
434 20241129 112100 3596944235 2650 2650 2655 2650 6407
435 20241129 112000 3579964650 2650 2650 2655 2645 6053
436 20241129 111900 3563933740 2655 2650 2655 2645 9398
437 20241129 111800 3539052240 2645 2645 2645 2645 0
438 20241129 111700 3539052240 2645 2645 2650 2645 3565
439 20241129 111600 3529622765 2645 2645 2645 2640 8004
440 20241129 111500 3508455080 2645 2650 2650 2645 7591
441 20241129 111400 3488348805 2650 2650 2655 2650 8082
442 20241129 111300 3466931455 2650 2655 2655 2650 3638
443 20241129 111200 3457290705 2650 2650 2650 2645 6811
444 20241129 111100 3439256555 2650 2650 2655 2650 9806
445 20241129 111000 3413247975 2655 2650 2655 2650 5254
446 20241129 110900 3399323620 2650 2650 2655 2645 6248
447 20241129 110800 3382778270 2650 2650 2655 2650 483
448 20241129 110700 3381498285 2650 2645 2650 2645 5413
449 20241129 110600 3367180705 2635 2640 2645 2635 9845
450 20241129 110500 3341215490 2635 2635 2645 2635 11654
451 20241129 110400 3310468070 2635 2650 2650 2635 10364
452 20241129 110300 3283084715 2650 2655 2660 2645 34431
453 20241129 110200 3191881250 2655 2650 2655 2650 3765
454 20241129 110100 3181902785 2635 2645 2655 2635 6367
455 20241129 110000 3165082895 2655 2655 2655 2635 56072
456 20241129 105900 3016783190 2660 2665 2665 2660 1440
457 20241129 105800 3012952785 2660 2665 2665 2660 1033
458 20241129 105700 3010204840 2665 2665 2665 2660 1158
459 20241129 105600 3007123770 2665 2665 2670 2665 6843
460 20241129 105500 2988887060 2660 2655 2660 2655 134
461 20241129 105400 2988530625 2660 2660 2660 2660 40
462 20241129 105300 2988424225 2660 2665 2665 2660 1847
463 20241129 105200 2983511105 2670 2670 2670 2660 11078
464 20241129 105100 2954013830 2670 2675 2680 2670 8511
465 20241129 105000 2931260795 2670 2670 2675 2670 11761
466 20241129 104900 2899825140 2670 2670 2680 2670 11150
467 20241129 104800 2870005365 2675 2670 2675 2670 5075
468 20241129 104700 2856443215 2670 2675 2675 2670 1042
469 20241129 104600 2853661070 2670 2660 2670 2660 8517
470 20241129 104500 2830957265 2660 2660 2660 2645 12402
471 20241129 104400 2798085910 2660 2660 2660 2645 18979
472 20241129 104300 2747706570 2655 2655 2665 2655 8709
473 20241129 104200 2724583095 2655 2660 2660 2650 11450
474 20241129 104100 2694183410 2660 2665 2665 2660 6170
475 20241129 104000 2677763710 2670 2670 2675 2665 6607
476 20241129 103900 2660120850 2670 2665 2670 2655 5016
477 20241129 103800 2646783285 2670 2670 2670 2670 1150
478 20241129 103700 2643712785 2670 2665 2675 2655 13259
479 20241129 103600 2608356215 2665 2665 2665 2665 103
480 20241129 103500 2608081720 2665 2665 2670 2660 4573
481 20241129 103400 2595907870 2665 2665 2665 2665 205
482 20241129 103300 2595361545 2665 2665 2665 2660 970
483 20241129 103200 2592779740 2670 2665 2670 2665 658
484 20241129 103100 2591026005 2665 2660 2665 2655 3466
485 20241129 103000 2581802725 2660 2660 2665 2660 535
486 20241129 102900 2580379385 2660 2665 2665 2655 2071
487 20241129 102800 2574879060 2665 2665 2665 2655 1397
488 20241129 102700 2571156355 2665 2665 2665 2660 443
489 20241129 102600 2569976180 2665 2665 2670 2650 8471
490 20241129 102500 2547454480 2665 2660 2665 2660 533
491 20241129 102400 2546035570 2660 2660 2660 2655 1872
492 20241129 102300 2541061810 2660 2660 2660 2655 861
493 20241129 102200 2538771600 2660 2650 2660 2650 1426
494 20241129 102100 2534989935 2655 2650 2660 2650 5113
495 20241129 102000 2521440265 2650 2665 2665 2650 2319
496 20241129 101900 2515277060 2665 2660 2675 2655 17883
497 20241129 101800 2467748895 2660 2670 2670 2660 10678
498 20241129 101700 2439322790 2670 2670 2670 2665 2335
499 20241129 101600 2433088345 2670 2675 2675 2670 867
500 20241129 101500 2430773390 2675 2675 2675 2670 1655
501 20241129 101400 2426354425 2670 2680 2680 2670 1583
502 20241129 101300 2422127020 2680 2675 2680 2670 2095
503 20241129 101200 2416523745 2675 2660 2675 2660 22283
504 20241129 101100 2357149340 2660 2650 2660 2650 3897
505 20241129 101000 2346807355 2655 2650 2655 2650 9090
506 20241129 100900 2322718200 2645 2650 2650 2640 3097
507 20241129 100800 2314534650 2650 2645 2650 2630 56927
508 20241129 100700 2164236335 2650 2650 2660 2645 8778
509 20241129 100600 2140971715 2660 2670 2680 2645 47736
510 20241129 100500 2014490550 2670 2660 2670 2660 7842
511 20241129 100400 1993613420 2670 2665 2670 2655 12209
512 20241129 100300 1961122830 2665 2665 2675 2650 20739
513 20241129 100200 1906016685 2675 2650 2675 2650 17617
514 20241129 100100 1859097785 2650 2680 2690 2630 84362
515 20241129 100000 1634843970 2680 2685 2690 2680 9302
516 20241129 095900 1609908685 2685 2685 2685 2675 28702
517 20241129 095800 1533014320 2690 2695 2700 2680 8761
518 20241129 095700 1509457365 2690 2685 2695 2685 4479
519 20241129 095600 1497413775 2680 2690 2695 2680 5996
520 20241129 095500 1481308470 2695 2680 2695 2680 19786
521 20241129 095400 1428203320 2690 2680 2690 2675 11640
522 20241129 095300 1397007410 2680 2695 2695 2680 29543
523 20241129 095200 1317683325 2700 2705 2705 2690 21208
524 20241129 095100 1260533530 2700 2710 2710 2700 1766
525 20241129 095000 1255765230 2710 2710 2715 2710 2165
526 20241129 094900 1249898075 2700 2710 2710 2700 19093
527 20241129 094800 1198336195 2705 2715 2715 2695 16035
528 20241129 094700 1155045435 2715 2715 2715 2710 174
529 20241129 094600 1154573200 2715 2710 2715 2705 3469
530 20241129 094500 1145171415 2710 2715 2715 2710 540
531 20241129 094400 1143707720 2715 2705 2715 2700 3126
532 20241129 094300 1135251865 2695 2710 2710 2695 10035
533 20241129 094200 1108202540 2710 2700 2710 2700 2491
534 20241129 094100 1101476600 2700 2710 2710 2700 2013
535 20241129 094000 1096039520 2710 2700 2715 2700 20434
536 20241129 093900 1040813880 2700 2725 2725 2690 104146
537 20241129 093800 759434850 2725 2715 2725 2710 16365
538 20241129 093700 714993945 2720 2730 2730 2715 4743
539 20241129 093600 702092065 2725 2725 2725 2720 4916
540 20241129 093500 688706020 2725 2735 2735 2725 6578
541 20241129 093400 670763690 2735 2740 2745 2735 1365
542 20241129 093300 667030120 2740 2755 2755 2740 12372
543 20241129 093200 633046170 2750 2750 2750 2745 1716
544 20241129 093100 628329830 2745 2735 2745 2735 4619
545 20241129 093000 615659110 2735 2740 2745 2735 668
546 20241129 092900 613827080 2740 2740 2740 2740 0
547 20241129 092800 613827080 2740 2735 2740 2735 2037
548 20241129 092700 608248720 2735 2735 2735 2725 13376
549 20241129 092600 571768245 2735 2730 2735 2720 14286
550 20241129 092500 532814285 2730 2750 2755 2725 24174
551 20241129 092400 466610270 2750 2750 2750 2750 0
552 20241129 092300 466610270 2750 2760 2760 2750 404
553 20241129 092200 465495430 2755 2760 2760 2755 6638
554 20241129 092100 447207315 2760 2750 2760 2745 5109
555 20241129 092000 433157475 2750 2755 2755 2750 1613
556 20241129 091900 428721160 2760 2760 2760 2755 1894
557 20241129 091800 423495230 2760 2740 2760 2740 11088
558 20241129 091700 393003740 2740 2745 2745 2735 3436
559 20241129 091600 383588540 2745 2745 2745 2745 365
560 20241129 091500 382586615 2745 2745 2750 2745 1017
561 20241129 091400 379794815 2740 2740 2740 2730 6107
562 20241129 091300 363104545 2740 2735 2740 2730 1572
563 20241129 091200 358802605 2740 2735 2740 2730 3142
564 20241129 091100 350213085 2730 2735 2740 2720 1986
565 20241129 091000 344790410 2730 2725 2740 2720 7201
566 20241129 090900 325138035 2725 2730 2730 2720 15703
567 20241129 090800 282387085 2730 2740 2740 2730 312
568 20241129 090700 281533855 2745 2745 2745 2730 169
569 20241129 090600 281070575 2730 2725 2745 2725 12189
570 20241129 090500 247706750 2715 2740 2740 2715 28843
571 20241129 090400 169171705 2740 2750 2750 2730 16470
572 20241129 090300 124116525 2750 2755 2755 2740 314
573 20241129 090200 123255040 2740 2765 2765 2740 13137
574 20241129 090100 87143095 2765 2750 2765 2750 11468
575 20241129 090000 55597500 2770 2765 2770 2755 20110

1
001200/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,0,96866418,0,284787268920,0.00
20241126,0,96866418,0,286724597280,0.00
20241125,0,96866418,0,292536582360,0.00
20241122,0,96866418,0,294958242810,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 0 96866418 0 284787268920 0.00
3 20241126 0 96866418 0 286724597280 0.00
4 20241125 0 96866418 0 292536582360 0.00
5 20241122 0 96866418 0 294958242810 0.00