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

587
005010/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184500,757784850,4005,4005,4005,4005,2593
20241129,184400,757784850,4005,4005,4005,4005,0
20241129,184300,757784850,4005,4005,4005,4005,0
20241129,184200,757784850,4005,4005,4005,4005,0
20241129,184100,757784850,4005,4005,4005,4005,0
20241129,184000,757784850,4005,4005,4005,4005,0
20241129,183900,757784850,4005,4005,4005,4005,0
20241129,183800,757784850,4005,4005,4005,4005,0
20241129,183700,757784850,4005,4005,4005,4005,0
20241129,183600,757784850,4005,4005,4005,4005,0
20241129,183500,757784850,4005,4005,4005,4005,0
20241129,183400,757784850,4005,4005,4005,4005,0
20241129,183300,757784850,4005,4005,4005,4005,0
20241129,183200,757784850,4005,4005,4005,4005,0
20241129,183100,757784850,4005,4005,4005,4005,0
20241129,183000,757784850,4005,4005,4005,4005,0
20241129,182900,757784850,4005,4005,4005,4005,0
20241129,182800,757784850,4005,4005,4005,4005,0
20241129,182700,757784850,4005,4005,4005,4005,0
20241129,182600,757784850,4005,4005,4005,4005,0
20241129,182500,757784850,4005,4005,4005,4005,0
20241129,182400,757784850,4005,4005,4005,4005,0
20241129,182300,757784850,4005,4005,4005,4005,0
20241129,182200,757784850,4005,4005,4005,4005,0
20241129,182100,757784850,4005,4005,4005,4005,0
20241129,182000,757784850,4005,4005,4005,4005,0
20241129,181900,757784850,4005,4005,4005,4005,0
20241129,181800,757784850,4005,4005,4005,4005,0
20241129,181700,757784850,4005,4005,4005,4005,0
20241129,181600,757784850,4005,4005,4005,4005,0
20241129,181500,757784850,4005,4005,4005,4005,2593
20241129,181400,757784850,4005,4005,4005,4005,0
20241129,181300,757784850,4005,4005,4005,4005,0
20241129,181200,757784850,4005,4005,4005,4005,0
20241129,181100,757784850,4005,4005,4005,4005,0
20241129,181000,757784850,4005,4005,4005,4005,0
20241129,180900,757784850,4005,4005,4005,4005,0
20241129,180800,757784850,4005,4005,4005,4005,0
20241129,180700,757784850,4005,4005,4005,4005,0
20241129,180600,757784850,4005,4005,4005,4005,0
20241129,180500,757784850,4005,4005,4005,4005,0
20241129,180400,757784850,4005,4005,4005,4005,0
20241129,180300,757784850,4005,4005,4005,4005,0
20241129,180200,757784850,4005,4005,4005,4005,0
20241129,180100,757784850,4005,4005,4005,4005,0
20241129,180000,757784850,4005,4005,4005,4005,0
20241129,175900,757784850,4005,4005,4005,4005,0
20241129,175800,757784850,4005,4005,4005,4005,0
20241129,175700,757784850,4005,4005,4005,4005,0
20241129,175600,757784850,4005,4005,4005,4005,0
20241129,175500,757784850,4005,4005,4005,4005,0
20241129,175400,757784850,4005,4005,4005,4005,0
20241129,175300,757784850,4005,4005,4005,4005,0
20241129,175200,757784850,4005,4005,4005,4005,0
20241129,175100,757784850,4005,4005,4005,4005,0
20241129,175000,757784850,4005,4005,4005,4005,0
20241129,174900,757784850,4005,4005,4005,4005,0
20241129,174800,757784850,4005,4005,4005,4005,0
20241129,174700,757784850,4005,4005,4005,4005,0
20241129,174600,757784850,4005,4005,4005,4005,0
20241129,174500,757784850,4005,4005,4005,4005,2593
20241129,174400,757784850,4005,4005,4005,4005,0
20241129,174300,757784850,4005,4005,4005,4005,0
20241129,174200,757784850,4005,4005,4005,4005,0
20241129,174100,757784850,4005,4005,4005,4005,0
20241129,174000,757784850,4005,4005,4005,4005,0
20241129,173900,757784850,4005,4005,4005,4005,0
20241129,173800,757784850,4005,4005,4005,4005,0
20241129,173700,757784850,4005,4005,4005,4005,0
20241129,173600,757784850,4005,4005,4005,4005,0
20241129,173500,757784850,4005,4005,4005,4005,0
20241129,173400,757784850,4005,4005,4005,4005,0
20241129,173300,757784850,4005,4005,4005,4005,0
20241129,173200,757784850,4005,4005,4005,4005,0
20241129,173100,757784850,4005,4005,4005,4005,0
20241129,173000,757784850,4005,4005,4005,4005,0
20241129,172900,757784850,4005,4005,4005,4005,0
20241129,172800,757784850,4005,4005,4005,4005,0
20241129,172700,757784850,4005,4005,4005,4005,0
20241129,172600,757784850,4005,4005,4005,4005,0
20241129,172500,757784850,4005,4005,4005,4005,0
20241129,172400,757784850,4005,4005,4005,4005,0
20241129,172300,757784850,4005,4005,4005,4005,0
20241129,172200,757784850,4005,4005,4005,4005,0
20241129,172100,757784850,4005,4005,4005,4005,0
20241129,172000,757784850,4005,4005,4005,4005,0
20241129,171900,757784850,4005,4005,4005,4005,0
20241129,171800,757784850,4005,4005,4005,4005,0
20241129,171700,757784850,4005,4005,4005,4005,0
20241129,171600,757784850,4005,4005,4005,4005,0
20241129,171500,757784850,4005,4005,4005,4005,2593
20241129,171400,757784850,4005,4005,4005,4005,0
20241129,171300,757784850,4005,4005,4005,4005,0
20241129,171200,757784850,4005,4005,4005,4005,0
20241129,171100,757784850,4005,4005,4005,4005,0
20241129,171000,757784850,4005,4005,4005,4005,0
20241129,170900,757784850,4005,4005,4005,4005,0
20241129,170800,757784850,4005,4005,4005,4005,0
20241129,170700,757784850,4005,4005,4005,4005,0
20241129,170600,757784850,4005,4005,4005,4005,0
20241129,170500,757784850,4005,4005,4005,4005,0
20241129,170400,757784850,4005,4005,4005,4005,0
20241129,170300,757784850,4005,4005,4005,4005,0
20241129,170200,757784850,4005,4005,4005,4005,0
20241129,170100,757784850,4005,4005,4005,4005,0
20241129,170000,757784850,4005,4005,4005,4005,0
20241129,165900,757784850,4005,4005,4005,4005,0
20241129,165800,757784850,4005,4005,4005,4005,0
20241129,165700,757784850,4005,4005,4005,4005,0
20241129,165600,757784850,4005,4005,4005,4005,0
20241129,165500,757784850,4005,4005,4005,4005,0
20241129,165400,757784850,4005,4005,4005,4005,0
20241129,165300,757784850,4005,4005,4005,4005,0
20241129,165200,757784850,4005,4005,4005,4005,0
20241129,165100,757784850,4005,4005,4005,4005,0
20241129,165000,757784850,4005,4005,4005,4005,0
20241129,164900,757784850,4005,4005,4005,4005,0
20241129,164800,757784850,4005,4005,4005,4005,0
20241129,164700,757784850,4005,4005,4005,4005,0
20241129,164600,757784850,4005,4005,4005,4005,0
20241129,164500,757784850,4005,4005,4005,4005,2593
20241129,164400,757784850,4005,4005,4005,4005,0
20241129,164300,757784850,4005,4005,4005,4005,0
20241129,164200,757784850,4005,4005,4005,4005,0
20241129,164100,757784850,4005,4005,4005,4005,0
20241129,164000,757784850,4005,4005,4005,4005,0
20241129,163900,757784850,4005,4005,4005,4005,0
20241129,163800,757784850,4005,4005,4005,4005,0
20241129,163700,757784850,4005,4005,4005,4005,0
20241129,163600,757784850,4005,4005,4005,4005,0
20241129,163500,757784850,4005,4005,4005,4005,0
20241129,163400,757784850,4005,4005,4005,4005,0
20241129,163300,757784850,4005,4005,4005,4005,0
20241129,163200,757784850,4005,4005,4005,4005,0
20241129,163100,757784850,4005,4005,4005,4005,0
20241129,163000,757784850,4005,4005,4005,4005,0
20241129,162900,757784850,4005,4005,4005,4005,0
20241129,162800,757784850,4005,4005,4005,4005,0
20241129,162700,757784850,4005,4005,4005,4005,0
20241129,162600,757784850,4005,4005,4005,4005,0
20241129,162500,757784850,4005,4005,4005,4005,0
20241129,162400,757784850,4005,4005,4005,4005,0
20241129,162300,757784850,4005,4005,4005,4005,0
20241129,162200,757784850,4005,4005,4005,4005,0
20241129,162100,757784850,4005,4005,4005,4005,0
20241129,162000,757784850,4005,4005,4005,4005,0
20241129,161900,757784850,4005,4005,4005,4005,0
20241129,161800,757784850,4005,4005,4005,4005,0
20241129,161700,757784850,4005,4005,4005,4005,0
20241129,161600,757784850,4005,4005,4005,4005,0
20241129,161500,757784850,4005,4005,4005,4005,2593
20241129,161400,757784850,4005,4005,4005,4005,0
20241129,161300,757784850,4005,4005,4005,4005,0
20241129,161200,757784850,4005,4005,4005,4005,0
20241129,161100,757784850,4005,4005,4005,4005,0
20241129,161000,757784850,4005,4005,4005,4005,0
20241129,160900,757784850,4005,4005,4005,4005,0
20241129,160800,757784850,4005,4005,4005,4005,0
20241129,160700,757784850,4005,4005,4005,4005,0
20241129,160600,757784850,4005,4005,4005,4005,0
20241129,160500,757784850,4005,4005,4005,4005,0
20241129,160400,757784850,4005,4005,4005,4005,0
20241129,160300,757784850,4005,4005,4005,4005,0
20241129,160200,757784850,4005,4005,4005,4005,0
20241129,160100,757784850,4005,4005,4005,4005,0
20241129,160000,757784850,4005,4005,4005,4005,0
20241129,155900,757784850,4005,4005,4005,4005,0
20241129,155800,757784850,4005,4005,4005,4005,0
20241129,155700,757784850,4005,4005,4005,4005,0
20241129,155600,757784850,4005,4005,4005,4005,0
20241129,155500,757784850,4005,4005,4005,4005,0
20241129,155400,757784850,4005,4005,4005,4005,0
20241129,155300,757784850,4005,4005,4005,4005,0
20241129,155200,757784850,4005,4005,4005,4005,0
20241129,155100,757784850,4005,4005,4005,4005,0
20241129,155000,757784850,4005,4005,4005,4005,0
20241129,154900,757784850,4005,4005,4005,4005,0
20241129,154800,757784850,4005,4005,4005,4005,0
20241129,154700,757784850,4005,4005,4005,4005,0
20241129,154600,757784850,4005,4005,4005,4005,0
20241129,154500,757784850,4005,4005,4005,4005,2593
20241129,154400,757784850,4005,4005,4005,4005,0
20241129,154300,757784850,4005,4005,4005,4005,0
20241129,154200,757784850,4005,4005,4005,4005,0
20241129,154100,757784850,4005,4005,4005,4005,0
20241129,154000,757784850,4005,4005,4005,4005,0
20241129,153900,757784850,4005,4005,4005,4005,0
20241129,153800,757784850,4005,4005,4005,4005,0
20241129,153700,757784850,4005,4005,4005,4005,0
20241129,153600,757784850,4005,4005,4005,4005,0
20241129,153500,757784850,4005,4005,4005,4005,0
20241129,153400,757784850,4005,4005,4005,4005,0
20241129,153300,757784850,4005,4005,4005,4005,0
20241129,153200,757784850,4005,4005,4005,4005,0
20241129,153100,757784850,4005,4005,4005,4005,0
20241129,153000,757784850,4005,4005,4005,4005,2593
20241129,152900,747399885,4010,4010,4010,4010,0
20241129,152800,747399885,4010,4010,4010,4010,0
20241129,152700,747399885,4010,4010,4010,4010,0
20241129,152600,747399885,4010,4010,4010,4010,0
20241129,152500,747399885,4010,4010,4010,4010,0
20241129,152400,747399885,4010,4010,4010,4010,0
20241129,152300,747399885,4010,4010,4010,4010,0
20241129,152200,747399885,4010,4010,4010,4010,0
20241129,152100,747399885,4010,4010,4010,4010,0
20241129,152000,747399885,4010,4010,4010,4010,0
20241129,151900,747399885,4010,4010,4010,4010,23
20241129,151800,747307655,4005,4010,4010,4005,1664
20241129,151700,740642035,4010,4005,4010,4005,51
20241129,151600,740437675,4010,4010,4010,4010,28
20241129,151500,740325395,4010,4010,4010,4005,46
20241129,151400,740141060,4010,4010,4010,4010,6
20241129,151300,740117000,4010,4005,4010,4005,51
20241129,151200,739912740,4010,4010,4010,4010,0
20241129,151100,739912740,4010,4010,4015,4005,740
20241129,151000,736948870,4015,4015,4015,4015,1
20241129,150900,736944855,4005,4010,4015,4005,1121
20241129,150800,732455235,4015,4015,4015,4015,171
20241129,150700,731768670,4020,4010,4020,4010,3013
20241129,150600,719670715,4015,4015,4015,4015,0
20241129,150500,719670715,4015,4010,4015,4010,101
20241129,150400,719265700,4015,4015,4015,4015,0
20241129,150300,719265700,4015,4015,4015,4015,3
20241129,150200,719253655,4015,4015,4015,4015,1
20241129,150100,719249640,4005,4005,4005,4005,106
20241129,150000,718825110,4015,4015,4015,4015,0
20241129,145900,718825110,4015,4015,4015,4005,2202
20241129,145800,710006060,4005,4010,4010,4005,1573
20241129,145700,703704830,4015,4015,4015,4015,3
20241129,145600,703692785,4015,4015,4015,4015,0
20241129,145500,703692785,4015,4015,4015,4015,0
20241129,145400,703692785,4015,4015,4015,4015,49
20241129,145300,703496050,4015,4015,4015,4015,0
20241129,145200,703496050,4015,4015,4015,4010,2106
20241129,145100,695050460,4010,4015,4015,4010,1490
20241129,145000,689073110,4015,4015,4015,4015,0
20241129,144900,689073110,4015,4015,4015,4015,100
20241129,144800,688671610,4015,4015,4015,4015,249
20241129,144700,687671875,4015,4015,4015,4015,0
20241129,144600,687671875,4015,4015,4015,4015,0
20241129,144500,687671875,4015,4015,4015,4015,1
20241129,144400,687667860,4005,4005,4005,4005,0
20241129,144300,687667860,4005,4005,4005,4005,44
20241129,144200,687491640,4015,4015,4015,4015,1046
20241129,144100,683291950,4005,4005,4010,4005,1660
20241129,144000,676643640,4010,4010,4010,4010,0
20241129,143900,676643640,4010,4010,4010,4010,6
20241129,143800,676619580,4010,4010,4010,4010,1690
20241129,143700,669842680,4015,4010,4015,4010,2
20241129,143600,669834655,4015,4015,4015,4015,49
20241129,143500,669637920,4015,4010,4015,4010,154
20241129,143400,669020375,4015,4015,4015,4015,0
20241129,143300,669020375,4015,4015,4015,4015,0
20241129,143200,669020375,4015,4015,4015,4015,0
20241129,143100,669020375,4015,4010,4015,4010,37
20241129,143000,668871925,4015,4015,4015,4015,49
20241129,142900,668675190,4010,4010,4010,4010,0
20241129,142800,668675190,4010,4010,4010,4010,0
20241129,142700,668675190,4010,4010,4010,4010,416
20241129,142600,667007030,4010,4015,4015,4010,207
20241129,142500,666176955,4010,4010,4010,4010,428
20241129,142400,664460675,4010,4015,4015,4010,401
20241129,142300,662852660,4010,4010,4010,4010,9
20241129,142200,662816570,4015,4015,4015,4015,0
20241129,142100,662816570,4015,4010,4015,4010,28
20241129,142000,662704285,4010,4010,4010,4010,153
20241129,141900,662090755,4015,4015,4015,4015,0
20241129,141800,662090755,4015,4015,4015,4015,101
20241129,141700,661685240,4015,4015,4015,4015,17
20241129,141600,661616985,4015,4015,4015,4015,150
20241129,141500,661014735,4015,4015,4015,4015,449
20241129,141400,659212000,4015,4015,4015,4015,0
20241129,141300,659212000,4015,4015,4015,4015,0
20241129,141200,659212000,4015,4015,4015,4015,0
20241129,141100,659212000,4015,4015,4015,4015,1
20241129,141000,659207985,4005,4005,4005,4005,0
20241129,140900,659207985,4005,4005,4005,4005,0
20241129,140800,659207985,4005,4010,4010,4005,1123
20241129,140700,654710330,4010,4010,4010,4010,0
20241129,140600,654710330,4010,4010,4010,4010,286
20241129,140500,653563470,4010,4010,4010,4010,670
20241129,140400,650876770,4010,4010,4010,4010,11
20241129,140300,650832660,4020,4020,4020,4020,90
20241129,140200,650470860,4010,4020,4020,4010,82
20241129,140100,650141630,4020,4020,4020,4020,0
20241129,140000,650141630,4020,4020,4020,4020,159
20241129,135900,649502450,4010,4010,4010,4010,835
20241129,135800,646154100,4010,4010,4010,4010,2
20241129,135700,646146080,4020,4020,4020,4020,0
20241129,135600,646146080,4020,4020,4020,4020,4
20241129,135500,646130000,4020,4020,4020,4020,0
20241129,135400,646130000,4020,4020,4020,4020,26
20241129,135300,646025480,4025,4025,4025,4025,0
20241129,135200,646025480,4025,4025,4025,4025,0
20241129,135100,646025480,4025,4025,4025,4025,0
20241129,135000,646025480,4025,4015,4025,4015,156
20241129,134900,645399110,4030,4030,4030,4030,1
20241129,134800,645395080,4015,4015,4015,4015,3
20241129,134700,645383035,4030,4030,4030,4030,0
20241129,134600,645383035,4030,4030,4030,4030,0
20241129,134500,645383035,4030,4030,4030,4030,0
20241129,134400,645383035,4030,4030,4030,4030,0
20241129,134300,645383035,4030,4030,4030,4030,0
20241129,134200,645383035,4030,4030,4030,4030,0
20241129,134100,645383035,4030,4030,4030,4030,0
20241129,134000,645383035,4030,4030,4030,4030,0
20241129,133900,645383035,4030,4030,4030,4030,1
20241129,133800,645379005,4030,4030,4030,4030,0
20241129,133700,645379005,4030,4030,4030,4030,0
20241129,133600,645379005,4030,4030,4030,4030,2
20241129,133500,645370945,4010,4015,4015,4010,155
20241129,133400,644749370,4025,4020,4025,4020,2123
20241129,133300,636204395,4020,4020,4020,4020,630
20241129,133200,633671795,4025,4025,4025,4025,1
20241129,133100,633667770,4015,4015,4015,4015,5
20241129,133000,633647695,4020,4020,4020,4020,0
20241129,132900,633647695,4020,4020,4020,4020,194
20241129,132800,632867815,4010,4010,4010,4010,1
20241129,132700,632863805,4010,4010,4010,4010,5
20241129,132600,632843755,4020,4020,4020,4020,1
20241129,132500,632839735,4020,4020,4020,4020,2
20241129,132400,632831695,4020,4020,4020,4020,3
20241129,132300,632819635,4010,4010,4010,4010,242
20241129,132200,631849215,4010,4010,4010,4010,41
20241129,132100,631684805,4010,4020,4020,4010,223
20241129,132000,630789825,4010,4025,4025,4010,1549
20241129,131900,624555145,4020,4020,4020,4020,1645
20241129,131800,617942245,4015,4015,4015,4015,631
20241129,131700,615408780,4015,4015,4015,4015,0
20241129,131600,615408780,4015,4015,4015,4015,0
20241129,131500,615408780,4015,4015,4015,4015,0
20241129,131400,615408780,4015,4015,4015,4015,1
20241129,131300,615404765,4005,4005,4005,4005,0
20241129,131200,615404765,4005,4010,4010,4005,442
20241129,131100,613634550,4005,4005,4005,4005,0
20241129,131000,613634550,4005,4005,4005,4005,0
20241129,130900,613634550,4005,4005,4005,4005,16
20241129,130800,613570470,4015,4015,4015,4015,0
20241129,130700,613570470,4015,4015,4015,4015,1
20241129,130600,613566455,4005,4005,4005,4005,0
20241129,130500,613566455,4005,4010,4010,4005,1661
20241129,130400,606913880,4010,4010,4010,4010,48
20241129,130300,606721400,4015,4015,4015,4015,1
20241129,130200,606717385,4020,4020,4020,4020,0
20241129,130100,606717385,4020,4020,4020,4020,0
20241129,130000,606717385,4020,4020,4020,4020,1
20241129,125900,606713365,4005,4020,4020,4005,2302
20241129,125800,597492470,4015,4015,4015,4015,0
20241129,125700,597492470,4015,4015,4015,4015,0
20241129,125600,597492470,4015,4015,4015,4015,21
20241129,125500,597408155,4015,4015,4015,4015,0
20241129,125400,597408155,4015,4015,4015,4015,100
20241129,125300,597006655,4020,4020,4020,4020,0
20241129,125200,597006655,4020,4020,4020,4020,1
20241129,125100,597002635,4020,4020,4020,4020,0
20241129,125000,597002635,4020,4020,4020,4020,1
20241129,124900,596998615,4020,4020,4020,4020,1
20241129,124800,596994595,4020,4020,4020,4015,3
20241129,124700,596982540,4015,4015,4015,4015,2
20241129,124600,596974510,4015,4015,4015,4015,50
20241129,124500,596773760,4020,4015,4020,4015,102
20241129,124400,596364220,4020,4020,4020,4020,0
20241129,124300,596364220,4020,4020,4020,4020,0
20241129,124200,596364220,4020,4020,4020,4020,0
20241129,124100,596364220,4020,4020,4020,4020,6
20241129,124000,596340100,4025,4025,4025,4025,0
20241129,123900,596340100,4025,4025,4025,4025,1
20241129,123800,596336075,4025,4025,4025,4025,1
20241129,123700,596332050,4020,4020,4020,4020,3
20241129,123600,596319990,4030,4030,4030,4030,1
20241129,123500,596315960,4020,4020,4020,4020,0
20241129,123400,596315960,4020,4020,4020,4020,0
20241129,123300,596315960,4020,4020,4020,4020,0
20241129,123200,596315960,4020,4020,4020,4020,100
20241129,123100,595913960,4030,4030,4030,4030,25
20241129,123000,595813210,4030,4030,4030,4030,1
20241129,122900,595809180,4015,4015,4015,4015,0
20241129,122800,595809180,4015,4015,4015,4015,2
20241129,122700,595801150,4030,4030,4030,4030,134
20241129,122600,595261130,4030,4030,4030,4030,3
20241129,122500,595249040,4030,4030,4030,4030,204
20241129,122400,594426920,4030,4030,4030,4030,3
20241129,122300,594414830,4030,4030,4030,4030,5
20241129,122200,594394680,4030,4030,4035,4030,199
20241129,122100,593592705,4030,4030,4030,4030,0
20241129,122000,593592705,4030,4030,4030,4030,7
20241129,121900,593564495,4030,4030,4030,4030,15
20241129,121800,593504045,4030,4030,4030,4030,143
20241129,121700,592927755,4025,4020,4025,4020,2892
20241129,121600,581300455,4020,4020,4020,4020,0
20241129,121500,581300455,4020,4020,4020,4020,1
20241129,121400,581296435,4020,4020,4020,4020,5
20241129,121300,581276335,4020,4020,4020,4020,500
20241129,121200,579266335,4020,4020,4020,4020,50
20241129,121100,579065335,4020,4015,4020,4010,6
20241129,121000,579041230,4025,4020,4025,4020,2161
20241129,120900,570352420,4020,4020,4020,4020,0
20241129,120800,570352420,4020,4020,4020,4020,0
20241129,120700,570352420,4020,4020,4020,4020,0
20241129,120600,570352420,4020,4015,4020,4015,300
20241129,120500,569146640,4010,4010,4010,4010,1000
20241129,120400,565136640,4020,4020,4020,4020,129
20241129,120300,564618060,4020,4010,4020,4010,45
20241129,120200,564437600,4020,4020,4020,4020,0
20241129,120100,564437600,4020,4015,4020,4015,7
20241129,120000,564409490,4010,4010,4010,4010,865
20241129,115900,560940840,4010,4005,4010,4005,537
20241129,115800,558790150,4005,4005,4005,4005,340
20241129,115700,557428450,4000,4000,4000,4000,1
20241129,115600,557424450,4005,4005,4010,4005,1458
20241129,115500,551584125,4000,4005,4005,4000,353
20241129,115400,550172110,4000,4000,4000,4000,0
20241129,115300,550172110,4000,4000,4000,4000,625
20241129,115200,547672110,4000,4000,4000,4000,0
20241129,115100,547672110,4000,3995,4000,3995,47
20241129,115000,547484340,3990,3990,3990,3990,0
20241129,114900,547484340,3990,3990,3990,3990,50
20241129,114800,547284840,3995,3995,3995,3995,1
20241129,114700,547280845,3995,3995,3995,3995,0
20241129,114600,547280845,3995,3995,3995,3995,453
20241129,114500,545471110,4000,4000,4000,4000,430
20241129,114400,543751110,4005,4005,4005,4005,0
20241129,114300,543751110,4005,4005,4005,4005,0
20241129,114200,543751110,4005,4000,4005,4000,302
20241129,114100,542542700,4000,4000,4005,4000,1215
20241129,114000,537682690,4005,4005,4005,4005,0
20241129,113900,537682690,4005,4005,4005,4005,0
20241129,113800,537682690,4005,4005,4005,4005,0
20241129,113700,537682690,4005,4005,4005,4005,0
20241129,113600,537682690,4005,4005,4005,4005,0
20241129,113500,537682690,4005,4005,4005,4005,0
20241129,113400,537682690,4005,4005,4005,4005,0
20241129,113300,537682690,4005,4005,4005,4005,0
20241129,113200,537682690,4005,4005,4005,4005,1
20241129,113100,537678685,4000,4005,4005,4000,4
20241129,113000,537662680,4000,4000,4000,4000,56
20241129,112900,537438680,4000,3995,4000,3995,7
20241129,112800,537410705,4000,4000,4000,4000,15
20241129,112700,537350705,4000,4000,4000,4000,1389
20241129,112600,531794705,4000,4000,4000,4000,2
20241129,112500,531786705,3995,3995,4000,3995,940
20241129,112400,528031400,3995,3995,3995,3995,3
20241129,112300,528019415,3995,3995,3995,3995,0
20241129,112200,528019415,3995,3995,3995,3995,0
20241129,112100,528019415,3995,3995,3995,3995,0
20241129,112000,528019415,3995,3995,3995,3995,0
20241129,111900,528019415,3995,3995,3995,3995,0
20241129,111800,528019415,3995,3995,3995,3995,0
20241129,111700,528019415,3995,3995,3995,3995,0
20241129,111600,528019415,3995,3995,3995,3995,50
20241129,111500,527819665,3995,3995,3995,3995,31
20241129,111400,527695820,3985,3985,3985,3985,1
20241129,111300,527691835,3990,3990,3990,3985,94
20241129,111200,527316795,3990,3995,3995,3990,71
20241129,111100,527033455,3995,3995,3995,3995,0
20241129,111000,527033455,3995,3990,3995,3990,453
20241129,110900,525225975,3990,3990,3990,3990,0
20241129,110800,525225975,3990,3990,3990,3990,0
20241129,110700,525225975,3990,3990,3990,3990,1
20241129,110600,525221985,3995,3995,3995,3995,421
20241129,110500,523540090,3995,3995,3995,3995,79
20241129,110400,523224485,4000,4000,4000,4000,52
20241129,110300,523016485,4000,3995,4000,3995,585
20241129,110200,520679220,3995,3995,3995,3995,0
20241129,110100,520679220,3995,3995,3995,3995,1500
20241129,110000,514686720,3985,3985,3985,3985,0
20241129,105900,514686720,3985,3985,3985,3985,2
20241129,105800,514678750,3990,3990,3990,3990,1369
20241129,105700,509216440,3990,3990,3990,3990,98
20241129,105600,508825420,3990,3990,3990,3990,0
20241129,105500,508825420,3990,3990,3990,3990,0
20241129,105400,508825420,3990,3990,3990,3990,0
20241129,105300,508825420,3990,3990,3990,3990,0
20241129,105200,508825420,3990,3990,3995,3990,53
20241129,105100,508613915,3995,3985,3995,3985,1992
20241129,105000,500665835,3990,3990,3990,3990,10
20241129,104900,500625935,3985,3985,3985,3985,3
20241129,104800,500613980,3995,3995,3995,3995,100
20241129,104700,500214480,3990,3990,3990,3990,42
20241129,104600,500046900,3995,3995,3995,3995,2
20241129,104500,500038910,3995,3990,3995,3990,3402
20241129,104400,486464920,3990,3990,3990,3990,4
20241129,104300,486448960,3995,3995,3995,3995,0
20241129,104200,486448960,3995,3995,3995,3995,1
20241129,104100,486444965,3995,3995,3995,3995,3
20241129,104000,486432980,3995,3995,3995,3995,0
20241129,103900,486432980,3995,3995,3995,3995,0
20241129,103800,486432980,3995,3995,3995,3995,0
20241129,103700,486432980,3995,3990,3995,3990,3
20241129,103600,486421005,3990,3995,3995,3990,348
20241129,103500,485032250,3995,3995,3995,3995,103
20241129,103400,484620765,4010,4010,4010,4010,0
20241129,103300,484620765,4010,4000,4010,4000,59
20241129,103200,484384740,4000,4000,4000,4000,196
20241129,103100,483600740,4000,3985,4000,3985,3249
20241129,103000,470637975,3985,3985,3985,3985,6
20241129,102900,470614065,3985,3970,3985,3970,5264
20241129,102800,449684085,3970,3970,3970,3970,5
20241129,102700,449664235,3970,3970,3970,3965,731
20241129,102600,446762185,3970,3970,3970,3970,10
20241129,102500,446722485,3970,3970,3970,3970,3
20241129,102400,446710575,3970,3970,3970,3965,934
20241129,102300,443003725,3970,3970,3970,3970,50
20241129,102200,442805225,3970,3970,3970,3970,237
20241129,102100,441864335,3970,3970,3970,3970,2144
20241129,102000,433352655,3970,3970,3970,3970,1
20241129,101900,433348685,3975,3975,3975,3975,3500
20241129,101800,419436185,3980,3980,3980,3970,1095
20241129,101700,415089005,3975,3980,3980,3975,211
20241129,101600,414250275,3980,3980,3980,3980,0
20241129,101500,414250275,3980,3980,3980,3980,280
20241129,101400,413135875,3980,3980,3980,3980,15
20241129,101300,413076175,3980,3980,3985,3980,88
20241129,101200,412725930,3985,3980,3985,3980,1031
20241129,101100,408622500,3980,3975,3980,3975,140
20241129,101000,408065995,3970,3970,3970,3970,921
20241129,100900,404409625,3970,3970,3970,3970,0
20241129,100800,404409625,3970,3965,3970,3965,3
20241129,100700,404397725,3965,3965,3965,3960,598
20241129,100600,402027155,3965,3975,3975,3965,1385
20241129,100500,396535520,3975,3975,3975,3965,1223
20241129,100400,391685795,3980,3965,3980,3960,3036
20241129,100300,379652345,3965,3970,3985,3965,3402
20241129,100200,366133060,3970,3970,3970,3970,1000
20241129,100100,362163060,3970,3970,3970,3970,2
20241129,100000,362155120,3965,3970,3970,3965,50
20241129,095900,361956865,3970,3970,3970,3970,3642
20241129,095800,347498125,3970,3975,3975,3970,273
20241129,095700,346414065,3980,3975,3980,3975,40
20241129,095600,346255015,3975,3980,3980,3975,1170
20241129,095500,341603765,3975,3975,3975,3975,2000
20241129,095400,333653765,3980,3980,3980,3975,137
20241129,095300,333108980,3980,3980,3980,3980,33
20241129,095200,332977640,3980,3980,3980,3980,7
20241129,095100,332949780,3980,3980,3985,3980,3116
20241129,095000,320547190,3980,3975,3980,3975,4332
20241129,094900,303309580,3980,3975,3980,3975,4333
20241129,094800,286074950,3975,3975,3975,3970,2071
20241129,094700,277844320,3980,3980,3980,3980,0
20241129,094600,277844320,3980,3980,3980,3975,6033
20241129,094500,253860480,3975,3980,3985,3975,9573
20241129,094400,215759360,3985,3985,3985,3985,100
20241129,094300,215360860,3985,3985,3985,3985,186
20241129,094200,214619650,3980,3985,3985,3980,1333
20241129,094100,209314295,3985,3985,3985,3980,1014
20241129,094000,205278505,3980,3985,3985,3980,692
20241129,093900,202521755,3985,3990,3990,3980,1799
20241129,093800,195360215,3990,3990,3990,3985,578
20241129,093700,193055885,3990,3990,3990,3990,0
20241129,093600,193055885,3990,3990,3990,3980,1001
20241129,093500,189071245,3990,3990,3990,3985,842
20241129,093400,185715665,3990,3990,3990,3985,2195
20241129,093300,176968255,3985,3995,3995,3985,517
20241129,093200,174905450,3995,3995,3995,3995,1213
20241129,093100,170059515,3995,3990,3995,3990,4030
20241129,093000,153972550,3995,3995,3995,3995,5
20241129,092900,153952575,3995,3995,3995,3995,15
20241129,092800,153892650,3995,3990,3995,3990,1080
20241129,092700,149578450,3990,3985,3995,3985,1024
20241129,092600,145489640,3995,3995,4000,3990,2598
20241129,092500,135117440,3995,4000,4000,3995,653
20241129,092400,132508455,4010,4000,4010,4000,733
20241129,092300,129576125,3995,4000,4000,3995,1477
20241129,092200,123668505,4015,4015,4015,4015,2
20241129,092100,123660475,4015,4015,4015,4015,0
20241129,092000,123660475,4015,4000,4015,3995,285
20241129,091900,122521855,4000,4015,4015,4000,114
20241129,091800,122065460,4005,4020,4025,4005,193
20241129,091700,121289165,4025,4000,4025,3995,105
20241129,091600,120869175,3995,3995,3995,3990,1630
20241129,091500,114358325,3995,3995,3995,3995,117
20241129,091400,113890910,3995,3990,3995,3990,14
20241129,091300,113835000,3995,3995,3995,3995,265
20241129,091200,112776325,3985,3990,3990,3985,2110
20241129,091100,104367130,3990,3995,3995,3990,5045
20241129,091000,84234845,4005,4005,4005,4005,200
20241129,090900,83433845,3995,4010,4015,3990,2430
20241129,090800,73722400,4000,4010,4010,4000,12978
20241129,090700,21754325,4010,4010,4010,4010,100
20241129,090600,21353325,4030,4030,4030,4030,1
20241129,090500,21349295,4030,4030,4030,4030,0
20241129,090400,21349295,4030,4030,4030,4010,23
20241129,090300,21256745,4005,4020,4035,4005,530
20241129,090200,19133630,4020,4020,4020,4020,112
20241129,090100,18683390,4005,4010,4010,4005,3560
20241129,090000,4425540,4020,4005,4020,4005,1105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 184500 757784850 4005 4005 4005 4005 2593
3 20241129 184400 757784850 4005 4005 4005 4005 0
4 20241129 184300 757784850 4005 4005 4005 4005 0
5 20241129 184200 757784850 4005 4005 4005 4005 0
6 20241129 184100 757784850 4005 4005 4005 4005 0
7 20241129 184000 757784850 4005 4005 4005 4005 0
8 20241129 183900 757784850 4005 4005 4005 4005 0
9 20241129 183800 757784850 4005 4005 4005 4005 0
10 20241129 183700 757784850 4005 4005 4005 4005 0
11 20241129 183600 757784850 4005 4005 4005 4005 0
12 20241129 183500 757784850 4005 4005 4005 4005 0
13 20241129 183400 757784850 4005 4005 4005 4005 0
14 20241129 183300 757784850 4005 4005 4005 4005 0
15 20241129 183200 757784850 4005 4005 4005 4005 0
16 20241129 183100 757784850 4005 4005 4005 4005 0
17 20241129 183000 757784850 4005 4005 4005 4005 0
18 20241129 182900 757784850 4005 4005 4005 4005 0
19 20241129 182800 757784850 4005 4005 4005 4005 0
20 20241129 182700 757784850 4005 4005 4005 4005 0
21 20241129 182600 757784850 4005 4005 4005 4005 0
22 20241129 182500 757784850 4005 4005 4005 4005 0
23 20241129 182400 757784850 4005 4005 4005 4005 0
24 20241129 182300 757784850 4005 4005 4005 4005 0
25 20241129 182200 757784850 4005 4005 4005 4005 0
26 20241129 182100 757784850 4005 4005 4005 4005 0
27 20241129 182000 757784850 4005 4005 4005 4005 0
28 20241129 181900 757784850 4005 4005 4005 4005 0
29 20241129 181800 757784850 4005 4005 4005 4005 0
30 20241129 181700 757784850 4005 4005 4005 4005 0
31 20241129 181600 757784850 4005 4005 4005 4005 0
32 20241129 181500 757784850 4005 4005 4005 4005 2593
33 20241129 181400 757784850 4005 4005 4005 4005 0
34 20241129 181300 757784850 4005 4005 4005 4005 0
35 20241129 181200 757784850 4005 4005 4005 4005 0
36 20241129 181100 757784850 4005 4005 4005 4005 0
37 20241129 181000 757784850 4005 4005 4005 4005 0
38 20241129 180900 757784850 4005 4005 4005 4005 0
39 20241129 180800 757784850 4005 4005 4005 4005 0
40 20241129 180700 757784850 4005 4005 4005 4005 0
41 20241129 180600 757784850 4005 4005 4005 4005 0
42 20241129 180500 757784850 4005 4005 4005 4005 0
43 20241129 180400 757784850 4005 4005 4005 4005 0
44 20241129 180300 757784850 4005 4005 4005 4005 0
45 20241129 180200 757784850 4005 4005 4005 4005 0
46 20241129 180100 757784850 4005 4005 4005 4005 0
47 20241129 180000 757784850 4005 4005 4005 4005 0
48 20241129 175900 757784850 4005 4005 4005 4005 0
49 20241129 175800 757784850 4005 4005 4005 4005 0
50 20241129 175700 757784850 4005 4005 4005 4005 0
51 20241129 175600 757784850 4005 4005 4005 4005 0
52 20241129 175500 757784850 4005 4005 4005 4005 0
53 20241129 175400 757784850 4005 4005 4005 4005 0
54 20241129 175300 757784850 4005 4005 4005 4005 0
55 20241129 175200 757784850 4005 4005 4005 4005 0
56 20241129 175100 757784850 4005 4005 4005 4005 0
57 20241129 175000 757784850 4005 4005 4005 4005 0
58 20241129 174900 757784850 4005 4005 4005 4005 0
59 20241129 174800 757784850 4005 4005 4005 4005 0
60 20241129 174700 757784850 4005 4005 4005 4005 0
61 20241129 174600 757784850 4005 4005 4005 4005 0
62 20241129 174500 757784850 4005 4005 4005 4005 2593
63 20241129 174400 757784850 4005 4005 4005 4005 0
64 20241129 174300 757784850 4005 4005 4005 4005 0
65 20241129 174200 757784850 4005 4005 4005 4005 0
66 20241129 174100 757784850 4005 4005 4005 4005 0
67 20241129 174000 757784850 4005 4005 4005 4005 0
68 20241129 173900 757784850 4005 4005 4005 4005 0
69 20241129 173800 757784850 4005 4005 4005 4005 0
70 20241129 173700 757784850 4005 4005 4005 4005 0
71 20241129 173600 757784850 4005 4005 4005 4005 0
72 20241129 173500 757784850 4005 4005 4005 4005 0
73 20241129 173400 757784850 4005 4005 4005 4005 0
74 20241129 173300 757784850 4005 4005 4005 4005 0
75 20241129 173200 757784850 4005 4005 4005 4005 0
76 20241129 173100 757784850 4005 4005 4005 4005 0
77 20241129 173000 757784850 4005 4005 4005 4005 0
78 20241129 172900 757784850 4005 4005 4005 4005 0
79 20241129 172800 757784850 4005 4005 4005 4005 0
80 20241129 172700 757784850 4005 4005 4005 4005 0
81 20241129 172600 757784850 4005 4005 4005 4005 0
82 20241129 172500 757784850 4005 4005 4005 4005 0
83 20241129 172400 757784850 4005 4005 4005 4005 0
84 20241129 172300 757784850 4005 4005 4005 4005 0
85 20241129 172200 757784850 4005 4005 4005 4005 0
86 20241129 172100 757784850 4005 4005 4005 4005 0
87 20241129 172000 757784850 4005 4005 4005 4005 0
88 20241129 171900 757784850 4005 4005 4005 4005 0
89 20241129 171800 757784850 4005 4005 4005 4005 0
90 20241129 171700 757784850 4005 4005 4005 4005 0
91 20241129 171600 757784850 4005 4005 4005 4005 0
92 20241129 171500 757784850 4005 4005 4005 4005 2593
93 20241129 171400 757784850 4005 4005 4005 4005 0
94 20241129 171300 757784850 4005 4005 4005 4005 0
95 20241129 171200 757784850 4005 4005 4005 4005 0
96 20241129 171100 757784850 4005 4005 4005 4005 0
97 20241129 171000 757784850 4005 4005 4005 4005 0
98 20241129 170900 757784850 4005 4005 4005 4005 0
99 20241129 170800 757784850 4005 4005 4005 4005 0
100 20241129 170700 757784850 4005 4005 4005 4005 0
101 20241129 170600 757784850 4005 4005 4005 4005 0
102 20241129 170500 757784850 4005 4005 4005 4005 0
103 20241129 170400 757784850 4005 4005 4005 4005 0
104 20241129 170300 757784850 4005 4005 4005 4005 0
105 20241129 170200 757784850 4005 4005 4005 4005 0
106 20241129 170100 757784850 4005 4005 4005 4005 0
107 20241129 170000 757784850 4005 4005 4005 4005 0
108 20241129 165900 757784850 4005 4005 4005 4005 0
109 20241129 165800 757784850 4005 4005 4005 4005 0
110 20241129 165700 757784850 4005 4005 4005 4005 0
111 20241129 165600 757784850 4005 4005 4005 4005 0
112 20241129 165500 757784850 4005 4005 4005 4005 0
113 20241129 165400 757784850 4005 4005 4005 4005 0
114 20241129 165300 757784850 4005 4005 4005 4005 0
115 20241129 165200 757784850 4005 4005 4005 4005 0
116 20241129 165100 757784850 4005 4005 4005 4005 0
117 20241129 165000 757784850 4005 4005 4005 4005 0
118 20241129 164900 757784850 4005 4005 4005 4005 0
119 20241129 164800 757784850 4005 4005 4005 4005 0
120 20241129 164700 757784850 4005 4005 4005 4005 0
121 20241129 164600 757784850 4005 4005 4005 4005 0
122 20241129 164500 757784850 4005 4005 4005 4005 2593
123 20241129 164400 757784850 4005 4005 4005 4005 0
124 20241129 164300 757784850 4005 4005 4005 4005 0
125 20241129 164200 757784850 4005 4005 4005 4005 0
126 20241129 164100 757784850 4005 4005 4005 4005 0
127 20241129 164000 757784850 4005 4005 4005 4005 0
128 20241129 163900 757784850 4005 4005 4005 4005 0
129 20241129 163800 757784850 4005 4005 4005 4005 0
130 20241129 163700 757784850 4005 4005 4005 4005 0
131 20241129 163600 757784850 4005 4005 4005 4005 0
132 20241129 163500 757784850 4005 4005 4005 4005 0
133 20241129 163400 757784850 4005 4005 4005 4005 0
134 20241129 163300 757784850 4005 4005 4005 4005 0
135 20241129 163200 757784850 4005 4005 4005 4005 0
136 20241129 163100 757784850 4005 4005 4005 4005 0
137 20241129 163000 757784850 4005 4005 4005 4005 0
138 20241129 162900 757784850 4005 4005 4005 4005 0
139 20241129 162800 757784850 4005 4005 4005 4005 0
140 20241129 162700 757784850 4005 4005 4005 4005 0
141 20241129 162600 757784850 4005 4005 4005 4005 0
142 20241129 162500 757784850 4005 4005 4005 4005 0
143 20241129 162400 757784850 4005 4005 4005 4005 0
144 20241129 162300 757784850 4005 4005 4005 4005 0
145 20241129 162200 757784850 4005 4005 4005 4005 0
146 20241129 162100 757784850 4005 4005 4005 4005 0
147 20241129 162000 757784850 4005 4005 4005 4005 0
148 20241129 161900 757784850 4005 4005 4005 4005 0
149 20241129 161800 757784850 4005 4005 4005 4005 0
150 20241129 161700 757784850 4005 4005 4005 4005 0
151 20241129 161600 757784850 4005 4005 4005 4005 0
152 20241129 161500 757784850 4005 4005 4005 4005 2593
153 20241129 161400 757784850 4005 4005 4005 4005 0
154 20241129 161300 757784850 4005 4005 4005 4005 0
155 20241129 161200 757784850 4005 4005 4005 4005 0
156 20241129 161100 757784850 4005 4005 4005 4005 0
157 20241129 161000 757784850 4005 4005 4005 4005 0
158 20241129 160900 757784850 4005 4005 4005 4005 0
159 20241129 160800 757784850 4005 4005 4005 4005 0
160 20241129 160700 757784850 4005 4005 4005 4005 0
161 20241129 160600 757784850 4005 4005 4005 4005 0
162 20241129 160500 757784850 4005 4005 4005 4005 0
163 20241129 160400 757784850 4005 4005 4005 4005 0
164 20241129 160300 757784850 4005 4005 4005 4005 0
165 20241129 160200 757784850 4005 4005 4005 4005 0
166 20241129 160100 757784850 4005 4005 4005 4005 0
167 20241129 160000 757784850 4005 4005 4005 4005 0
168 20241129 155900 757784850 4005 4005 4005 4005 0
169 20241129 155800 757784850 4005 4005 4005 4005 0
170 20241129 155700 757784850 4005 4005 4005 4005 0
171 20241129 155600 757784850 4005 4005 4005 4005 0
172 20241129 155500 757784850 4005 4005 4005 4005 0
173 20241129 155400 757784850 4005 4005 4005 4005 0
174 20241129 155300 757784850 4005 4005 4005 4005 0
175 20241129 155200 757784850 4005 4005 4005 4005 0
176 20241129 155100 757784850 4005 4005 4005 4005 0
177 20241129 155000 757784850 4005 4005 4005 4005 0
178 20241129 154900 757784850 4005 4005 4005 4005 0
179 20241129 154800 757784850 4005 4005 4005 4005 0
180 20241129 154700 757784850 4005 4005 4005 4005 0
181 20241129 154600 757784850 4005 4005 4005 4005 0
182 20241129 154500 757784850 4005 4005 4005 4005 2593
183 20241129 154400 757784850 4005 4005 4005 4005 0
184 20241129 154300 757784850 4005 4005 4005 4005 0
185 20241129 154200 757784850 4005 4005 4005 4005 0
186 20241129 154100 757784850 4005 4005 4005 4005 0
187 20241129 154000 757784850 4005 4005 4005 4005 0
188 20241129 153900 757784850 4005 4005 4005 4005 0
189 20241129 153800 757784850 4005 4005 4005 4005 0
190 20241129 153700 757784850 4005 4005 4005 4005 0
191 20241129 153600 757784850 4005 4005 4005 4005 0
192 20241129 153500 757784850 4005 4005 4005 4005 0
193 20241129 153400 757784850 4005 4005 4005 4005 0
194 20241129 153300 757784850 4005 4005 4005 4005 0
195 20241129 153200 757784850 4005 4005 4005 4005 0
196 20241129 153100 757784850 4005 4005 4005 4005 0
197 20241129 153000 757784850 4005 4005 4005 4005 2593
198 20241129 152900 747399885 4010 4010 4010 4010 0
199 20241129 152800 747399885 4010 4010 4010 4010 0
200 20241129 152700 747399885 4010 4010 4010 4010 0
201 20241129 152600 747399885 4010 4010 4010 4010 0
202 20241129 152500 747399885 4010 4010 4010 4010 0
203 20241129 152400 747399885 4010 4010 4010 4010 0
204 20241129 152300 747399885 4010 4010 4010 4010 0
205 20241129 152200 747399885 4010 4010 4010 4010 0
206 20241129 152100 747399885 4010 4010 4010 4010 0
207 20241129 152000 747399885 4010 4010 4010 4010 0
208 20241129 151900 747399885 4010 4010 4010 4010 23
209 20241129 151800 747307655 4005 4010 4010 4005 1664
210 20241129 151700 740642035 4010 4005 4010 4005 51
211 20241129 151600 740437675 4010 4010 4010 4010 28
212 20241129 151500 740325395 4010 4010 4010 4005 46
213 20241129 151400 740141060 4010 4010 4010 4010 6
214 20241129 151300 740117000 4010 4005 4010 4005 51
215 20241129 151200 739912740 4010 4010 4010 4010 0
216 20241129 151100 739912740 4010 4010 4015 4005 740
217 20241129 151000 736948870 4015 4015 4015 4015 1
218 20241129 150900 736944855 4005 4010 4015 4005 1121
219 20241129 150800 732455235 4015 4015 4015 4015 171
220 20241129 150700 731768670 4020 4010 4020 4010 3013
221 20241129 150600 719670715 4015 4015 4015 4015 0
222 20241129 150500 719670715 4015 4010 4015 4010 101
223 20241129 150400 719265700 4015 4015 4015 4015 0
224 20241129 150300 719265700 4015 4015 4015 4015 3
225 20241129 150200 719253655 4015 4015 4015 4015 1
226 20241129 150100 719249640 4005 4005 4005 4005 106
227 20241129 150000 718825110 4015 4015 4015 4015 0
228 20241129 145900 718825110 4015 4015 4015 4005 2202
229 20241129 145800 710006060 4005 4010 4010 4005 1573
230 20241129 145700 703704830 4015 4015 4015 4015 3
231 20241129 145600 703692785 4015 4015 4015 4015 0
232 20241129 145500 703692785 4015 4015 4015 4015 0
233 20241129 145400 703692785 4015 4015 4015 4015 49
234 20241129 145300 703496050 4015 4015 4015 4015 0
235 20241129 145200 703496050 4015 4015 4015 4010 2106
236 20241129 145100 695050460 4010 4015 4015 4010 1490
237 20241129 145000 689073110 4015 4015 4015 4015 0
238 20241129 144900 689073110 4015 4015 4015 4015 100
239 20241129 144800 688671610 4015 4015 4015 4015 249
240 20241129 144700 687671875 4015 4015 4015 4015 0
241 20241129 144600 687671875 4015 4015 4015 4015 0
242 20241129 144500 687671875 4015 4015 4015 4015 1
243 20241129 144400 687667860 4005 4005 4005 4005 0
244 20241129 144300 687667860 4005 4005 4005 4005 44
245 20241129 144200 687491640 4015 4015 4015 4015 1046
246 20241129 144100 683291950 4005 4005 4010 4005 1660
247 20241129 144000 676643640 4010 4010 4010 4010 0
248 20241129 143900 676643640 4010 4010 4010 4010 6
249 20241129 143800 676619580 4010 4010 4010 4010 1690
250 20241129 143700 669842680 4015 4010 4015 4010 2
251 20241129 143600 669834655 4015 4015 4015 4015 49
252 20241129 143500 669637920 4015 4010 4015 4010 154
253 20241129 143400 669020375 4015 4015 4015 4015 0
254 20241129 143300 669020375 4015 4015 4015 4015 0
255 20241129 143200 669020375 4015 4015 4015 4015 0
256 20241129 143100 669020375 4015 4010 4015 4010 37
257 20241129 143000 668871925 4015 4015 4015 4015 49
258 20241129 142900 668675190 4010 4010 4010 4010 0
259 20241129 142800 668675190 4010 4010 4010 4010 0
260 20241129 142700 668675190 4010 4010 4010 4010 416
261 20241129 142600 667007030 4010 4015 4015 4010 207
262 20241129 142500 666176955 4010 4010 4010 4010 428
263 20241129 142400 664460675 4010 4015 4015 4010 401
264 20241129 142300 662852660 4010 4010 4010 4010 9
265 20241129 142200 662816570 4015 4015 4015 4015 0
266 20241129 142100 662816570 4015 4010 4015 4010 28
267 20241129 142000 662704285 4010 4010 4010 4010 153
268 20241129 141900 662090755 4015 4015 4015 4015 0
269 20241129 141800 662090755 4015 4015 4015 4015 101
270 20241129 141700 661685240 4015 4015 4015 4015 17
271 20241129 141600 661616985 4015 4015 4015 4015 150
272 20241129 141500 661014735 4015 4015 4015 4015 449
273 20241129 141400 659212000 4015 4015 4015 4015 0
274 20241129 141300 659212000 4015 4015 4015 4015 0
275 20241129 141200 659212000 4015 4015 4015 4015 0
276 20241129 141100 659212000 4015 4015 4015 4015 1
277 20241129 141000 659207985 4005 4005 4005 4005 0
278 20241129 140900 659207985 4005 4005 4005 4005 0
279 20241129 140800 659207985 4005 4010 4010 4005 1123
280 20241129 140700 654710330 4010 4010 4010 4010 0
281 20241129 140600 654710330 4010 4010 4010 4010 286
282 20241129 140500 653563470 4010 4010 4010 4010 670
283 20241129 140400 650876770 4010 4010 4010 4010 11
284 20241129 140300 650832660 4020 4020 4020 4020 90
285 20241129 140200 650470860 4010 4020 4020 4010 82
286 20241129 140100 650141630 4020 4020 4020 4020 0
287 20241129 140000 650141630 4020 4020 4020 4020 159
288 20241129 135900 649502450 4010 4010 4010 4010 835
289 20241129 135800 646154100 4010 4010 4010 4010 2
290 20241129 135700 646146080 4020 4020 4020 4020 0
291 20241129 135600 646146080 4020 4020 4020 4020 4
292 20241129 135500 646130000 4020 4020 4020 4020 0
293 20241129 135400 646130000 4020 4020 4020 4020 26
294 20241129 135300 646025480 4025 4025 4025 4025 0
295 20241129 135200 646025480 4025 4025 4025 4025 0
296 20241129 135100 646025480 4025 4025 4025 4025 0
297 20241129 135000 646025480 4025 4015 4025 4015 156
298 20241129 134900 645399110 4030 4030 4030 4030 1
299 20241129 134800 645395080 4015 4015 4015 4015 3
300 20241129 134700 645383035 4030 4030 4030 4030 0
301 20241129 134600 645383035 4030 4030 4030 4030 0
302 20241129 134500 645383035 4030 4030 4030 4030 0
303 20241129 134400 645383035 4030 4030 4030 4030 0
304 20241129 134300 645383035 4030 4030 4030 4030 0
305 20241129 134200 645383035 4030 4030 4030 4030 0
306 20241129 134100 645383035 4030 4030 4030 4030 0
307 20241129 134000 645383035 4030 4030 4030 4030 0
308 20241129 133900 645383035 4030 4030 4030 4030 1
309 20241129 133800 645379005 4030 4030 4030 4030 0
310 20241129 133700 645379005 4030 4030 4030 4030 0
311 20241129 133600 645379005 4030 4030 4030 4030 2
312 20241129 133500 645370945 4010 4015 4015 4010 155
313 20241129 133400 644749370 4025 4020 4025 4020 2123
314 20241129 133300 636204395 4020 4020 4020 4020 630
315 20241129 133200 633671795 4025 4025 4025 4025 1
316 20241129 133100 633667770 4015 4015 4015 4015 5
317 20241129 133000 633647695 4020 4020 4020 4020 0
318 20241129 132900 633647695 4020 4020 4020 4020 194
319 20241129 132800 632867815 4010 4010 4010 4010 1
320 20241129 132700 632863805 4010 4010 4010 4010 5
321 20241129 132600 632843755 4020 4020 4020 4020 1
322 20241129 132500 632839735 4020 4020 4020 4020 2
323 20241129 132400 632831695 4020 4020 4020 4020 3
324 20241129 132300 632819635 4010 4010 4010 4010 242
325 20241129 132200 631849215 4010 4010 4010 4010 41
326 20241129 132100 631684805 4010 4020 4020 4010 223
327 20241129 132000 630789825 4010 4025 4025 4010 1549
328 20241129 131900 624555145 4020 4020 4020 4020 1645
329 20241129 131800 617942245 4015 4015 4015 4015 631
330 20241129 131700 615408780 4015 4015 4015 4015 0
331 20241129 131600 615408780 4015 4015 4015 4015 0
332 20241129 131500 615408780 4015 4015 4015 4015 0
333 20241129 131400 615408780 4015 4015 4015 4015 1
334 20241129 131300 615404765 4005 4005 4005 4005 0
335 20241129 131200 615404765 4005 4010 4010 4005 442
336 20241129 131100 613634550 4005 4005 4005 4005 0
337 20241129 131000 613634550 4005 4005 4005 4005 0
338 20241129 130900 613634550 4005 4005 4005 4005 16
339 20241129 130800 613570470 4015 4015 4015 4015 0
340 20241129 130700 613570470 4015 4015 4015 4015 1
341 20241129 130600 613566455 4005 4005 4005 4005 0
342 20241129 130500 613566455 4005 4010 4010 4005 1661
343 20241129 130400 606913880 4010 4010 4010 4010 48
344 20241129 130300 606721400 4015 4015 4015 4015 1
345 20241129 130200 606717385 4020 4020 4020 4020 0
346 20241129 130100 606717385 4020 4020 4020 4020 0
347 20241129 130000 606717385 4020 4020 4020 4020 1
348 20241129 125900 606713365 4005 4020 4020 4005 2302
349 20241129 125800 597492470 4015 4015 4015 4015 0
350 20241129 125700 597492470 4015 4015 4015 4015 0
351 20241129 125600 597492470 4015 4015 4015 4015 21
352 20241129 125500 597408155 4015 4015 4015 4015 0
353 20241129 125400 597408155 4015 4015 4015 4015 100
354 20241129 125300 597006655 4020 4020 4020 4020 0
355 20241129 125200 597006655 4020 4020 4020 4020 1
356 20241129 125100 597002635 4020 4020 4020 4020 0
357 20241129 125000 597002635 4020 4020 4020 4020 1
358 20241129 124900 596998615 4020 4020 4020 4020 1
359 20241129 124800 596994595 4020 4020 4020 4015 3
360 20241129 124700 596982540 4015 4015 4015 4015 2
361 20241129 124600 596974510 4015 4015 4015 4015 50
362 20241129 124500 596773760 4020 4015 4020 4015 102
363 20241129 124400 596364220 4020 4020 4020 4020 0
364 20241129 124300 596364220 4020 4020 4020 4020 0
365 20241129 124200 596364220 4020 4020 4020 4020 0
366 20241129 124100 596364220 4020 4020 4020 4020 6
367 20241129 124000 596340100 4025 4025 4025 4025 0
368 20241129 123900 596340100 4025 4025 4025 4025 1
369 20241129 123800 596336075 4025 4025 4025 4025 1
370 20241129 123700 596332050 4020 4020 4020 4020 3
371 20241129 123600 596319990 4030 4030 4030 4030 1
372 20241129 123500 596315960 4020 4020 4020 4020 0
373 20241129 123400 596315960 4020 4020 4020 4020 0
374 20241129 123300 596315960 4020 4020 4020 4020 0
375 20241129 123200 596315960 4020 4020 4020 4020 100
376 20241129 123100 595913960 4030 4030 4030 4030 25
377 20241129 123000 595813210 4030 4030 4030 4030 1
378 20241129 122900 595809180 4015 4015 4015 4015 0
379 20241129 122800 595809180 4015 4015 4015 4015 2
380 20241129 122700 595801150 4030 4030 4030 4030 134
381 20241129 122600 595261130 4030 4030 4030 4030 3
382 20241129 122500 595249040 4030 4030 4030 4030 204
383 20241129 122400 594426920 4030 4030 4030 4030 3
384 20241129 122300 594414830 4030 4030 4030 4030 5
385 20241129 122200 594394680 4030 4030 4035 4030 199
386 20241129 122100 593592705 4030 4030 4030 4030 0
387 20241129 122000 593592705 4030 4030 4030 4030 7
388 20241129 121900 593564495 4030 4030 4030 4030 15
389 20241129 121800 593504045 4030 4030 4030 4030 143
390 20241129 121700 592927755 4025 4020 4025 4020 2892
391 20241129 121600 581300455 4020 4020 4020 4020 0
392 20241129 121500 581300455 4020 4020 4020 4020 1
393 20241129 121400 581296435 4020 4020 4020 4020 5
394 20241129 121300 581276335 4020 4020 4020 4020 500
395 20241129 121200 579266335 4020 4020 4020 4020 50
396 20241129 121100 579065335 4020 4015 4020 4010 6
397 20241129 121000 579041230 4025 4020 4025 4020 2161
398 20241129 120900 570352420 4020 4020 4020 4020 0
399 20241129 120800 570352420 4020 4020 4020 4020 0
400 20241129 120700 570352420 4020 4020 4020 4020 0
401 20241129 120600 570352420 4020 4015 4020 4015 300
402 20241129 120500 569146640 4010 4010 4010 4010 1000
403 20241129 120400 565136640 4020 4020 4020 4020 129
404 20241129 120300 564618060 4020 4010 4020 4010 45
405 20241129 120200 564437600 4020 4020 4020 4020 0
406 20241129 120100 564437600 4020 4015 4020 4015 7
407 20241129 120000 564409490 4010 4010 4010 4010 865
408 20241129 115900 560940840 4010 4005 4010 4005 537
409 20241129 115800 558790150 4005 4005 4005 4005 340
410 20241129 115700 557428450 4000 4000 4000 4000 1
411 20241129 115600 557424450 4005 4005 4010 4005 1458
412 20241129 115500 551584125 4000 4005 4005 4000 353
413 20241129 115400 550172110 4000 4000 4000 4000 0
414 20241129 115300 550172110 4000 4000 4000 4000 625
415 20241129 115200 547672110 4000 4000 4000 4000 0
416 20241129 115100 547672110 4000 3995 4000 3995 47
417 20241129 115000 547484340 3990 3990 3990 3990 0
418 20241129 114900 547484340 3990 3990 3990 3990 50
419 20241129 114800 547284840 3995 3995 3995 3995 1
420 20241129 114700 547280845 3995 3995 3995 3995 0
421 20241129 114600 547280845 3995 3995 3995 3995 453
422 20241129 114500 545471110 4000 4000 4000 4000 430
423 20241129 114400 543751110 4005 4005 4005 4005 0
424 20241129 114300 543751110 4005 4005 4005 4005 0
425 20241129 114200 543751110 4005 4000 4005 4000 302
426 20241129 114100 542542700 4000 4000 4005 4000 1215
427 20241129 114000 537682690 4005 4005 4005 4005 0
428 20241129 113900 537682690 4005 4005 4005 4005 0
429 20241129 113800 537682690 4005 4005 4005 4005 0
430 20241129 113700 537682690 4005 4005 4005 4005 0
431 20241129 113600 537682690 4005 4005 4005 4005 0
432 20241129 113500 537682690 4005 4005 4005 4005 0
433 20241129 113400 537682690 4005 4005 4005 4005 0
434 20241129 113300 537682690 4005 4005 4005 4005 0
435 20241129 113200 537682690 4005 4005 4005 4005 1
436 20241129 113100 537678685 4000 4005 4005 4000 4
437 20241129 113000 537662680 4000 4000 4000 4000 56
438 20241129 112900 537438680 4000 3995 4000 3995 7
439 20241129 112800 537410705 4000 4000 4000 4000 15
440 20241129 112700 537350705 4000 4000 4000 4000 1389
441 20241129 112600 531794705 4000 4000 4000 4000 2
442 20241129 112500 531786705 3995 3995 4000 3995 940
443 20241129 112400 528031400 3995 3995 3995 3995 3
444 20241129 112300 528019415 3995 3995 3995 3995 0
445 20241129 112200 528019415 3995 3995 3995 3995 0
446 20241129 112100 528019415 3995 3995 3995 3995 0
447 20241129 112000 528019415 3995 3995 3995 3995 0
448 20241129 111900 528019415 3995 3995 3995 3995 0
449 20241129 111800 528019415 3995 3995 3995 3995 0
450 20241129 111700 528019415 3995 3995 3995 3995 0
451 20241129 111600 528019415 3995 3995 3995 3995 50
452 20241129 111500 527819665 3995 3995 3995 3995 31
453 20241129 111400 527695820 3985 3985 3985 3985 1
454 20241129 111300 527691835 3990 3990 3990 3985 94
455 20241129 111200 527316795 3990 3995 3995 3990 71
456 20241129 111100 527033455 3995 3995 3995 3995 0
457 20241129 111000 527033455 3995 3990 3995 3990 453
458 20241129 110900 525225975 3990 3990 3990 3990 0
459 20241129 110800 525225975 3990 3990 3990 3990 0
460 20241129 110700 525225975 3990 3990 3990 3990 1
461 20241129 110600 525221985 3995 3995 3995 3995 421
462 20241129 110500 523540090 3995 3995 3995 3995 79
463 20241129 110400 523224485 4000 4000 4000 4000 52
464 20241129 110300 523016485 4000 3995 4000 3995 585
465 20241129 110200 520679220 3995 3995 3995 3995 0
466 20241129 110100 520679220 3995 3995 3995 3995 1500
467 20241129 110000 514686720 3985 3985 3985 3985 0
468 20241129 105900 514686720 3985 3985 3985 3985 2
469 20241129 105800 514678750 3990 3990 3990 3990 1369
470 20241129 105700 509216440 3990 3990 3990 3990 98
471 20241129 105600 508825420 3990 3990 3990 3990 0
472 20241129 105500 508825420 3990 3990 3990 3990 0
473 20241129 105400 508825420 3990 3990 3990 3990 0
474 20241129 105300 508825420 3990 3990 3990 3990 0
475 20241129 105200 508825420 3990 3990 3995 3990 53
476 20241129 105100 508613915 3995 3985 3995 3985 1992
477 20241129 105000 500665835 3990 3990 3990 3990 10
478 20241129 104900 500625935 3985 3985 3985 3985 3
479 20241129 104800 500613980 3995 3995 3995 3995 100
480 20241129 104700 500214480 3990 3990 3990 3990 42
481 20241129 104600 500046900 3995 3995 3995 3995 2
482 20241129 104500 500038910 3995 3990 3995 3990 3402
483 20241129 104400 486464920 3990 3990 3990 3990 4
484 20241129 104300 486448960 3995 3995 3995 3995 0
485 20241129 104200 486448960 3995 3995 3995 3995 1
486 20241129 104100 486444965 3995 3995 3995 3995 3
487 20241129 104000 486432980 3995 3995 3995 3995 0
488 20241129 103900 486432980 3995 3995 3995 3995 0
489 20241129 103800 486432980 3995 3995 3995 3995 0
490 20241129 103700 486432980 3995 3990 3995 3990 3
491 20241129 103600 486421005 3990 3995 3995 3990 348
492 20241129 103500 485032250 3995 3995 3995 3995 103
493 20241129 103400 484620765 4010 4010 4010 4010 0
494 20241129 103300 484620765 4010 4000 4010 4000 59
495 20241129 103200 484384740 4000 4000 4000 4000 196
496 20241129 103100 483600740 4000 3985 4000 3985 3249
497 20241129 103000 470637975 3985 3985 3985 3985 6
498 20241129 102900 470614065 3985 3970 3985 3970 5264
499 20241129 102800 449684085 3970 3970 3970 3970 5
500 20241129 102700 449664235 3970 3970 3970 3965 731
501 20241129 102600 446762185 3970 3970 3970 3970 10
502 20241129 102500 446722485 3970 3970 3970 3970 3
503 20241129 102400 446710575 3970 3970 3970 3965 934
504 20241129 102300 443003725 3970 3970 3970 3970 50
505 20241129 102200 442805225 3970 3970 3970 3970 237
506 20241129 102100 441864335 3970 3970 3970 3970 2144
507 20241129 102000 433352655 3970 3970 3970 3970 1
508 20241129 101900 433348685 3975 3975 3975 3975 3500
509 20241129 101800 419436185 3980 3980 3980 3970 1095
510 20241129 101700 415089005 3975 3980 3980 3975 211
511 20241129 101600 414250275 3980 3980 3980 3980 0
512 20241129 101500 414250275 3980 3980 3980 3980 280
513 20241129 101400 413135875 3980 3980 3980 3980 15
514 20241129 101300 413076175 3980 3980 3985 3980 88
515 20241129 101200 412725930 3985 3980 3985 3980 1031
516 20241129 101100 408622500 3980 3975 3980 3975 140
517 20241129 101000 408065995 3970 3970 3970 3970 921
518 20241129 100900 404409625 3970 3970 3970 3970 0
519 20241129 100800 404409625 3970 3965 3970 3965 3
520 20241129 100700 404397725 3965 3965 3965 3960 598
521 20241129 100600 402027155 3965 3975 3975 3965 1385
522 20241129 100500 396535520 3975 3975 3975 3965 1223
523 20241129 100400 391685795 3980 3965 3980 3960 3036
524 20241129 100300 379652345 3965 3970 3985 3965 3402
525 20241129 100200 366133060 3970 3970 3970 3970 1000
526 20241129 100100 362163060 3970 3970 3970 3970 2
527 20241129 100000 362155120 3965 3970 3970 3965 50
528 20241129 095900 361956865 3970 3970 3970 3970 3642
529 20241129 095800 347498125 3970 3975 3975 3970 273
530 20241129 095700 346414065 3980 3975 3980 3975 40
531 20241129 095600 346255015 3975 3980 3980 3975 1170
532 20241129 095500 341603765 3975 3975 3975 3975 2000
533 20241129 095400 333653765 3980 3980 3980 3975 137
534 20241129 095300 333108980 3980 3980 3980 3980 33
535 20241129 095200 332977640 3980 3980 3980 3980 7
536 20241129 095100 332949780 3980 3980 3985 3980 3116
537 20241129 095000 320547190 3980 3975 3980 3975 4332
538 20241129 094900 303309580 3980 3975 3980 3975 4333
539 20241129 094800 286074950 3975 3975 3975 3970 2071
540 20241129 094700 277844320 3980 3980 3980 3980 0
541 20241129 094600 277844320 3980 3980 3980 3975 6033
542 20241129 094500 253860480 3975 3980 3985 3975 9573
543 20241129 094400 215759360 3985 3985 3985 3985 100
544 20241129 094300 215360860 3985 3985 3985 3985 186
545 20241129 094200 214619650 3980 3985 3985 3980 1333
546 20241129 094100 209314295 3985 3985 3985 3980 1014
547 20241129 094000 205278505 3980 3985 3985 3980 692
548 20241129 093900 202521755 3985 3990 3990 3980 1799
549 20241129 093800 195360215 3990 3990 3990 3985 578
550 20241129 093700 193055885 3990 3990 3990 3990 0
551 20241129 093600 193055885 3990 3990 3990 3980 1001
552 20241129 093500 189071245 3990 3990 3990 3985 842
553 20241129 093400 185715665 3990 3990 3990 3985 2195
554 20241129 093300 176968255 3985 3995 3995 3985 517
555 20241129 093200 174905450 3995 3995 3995 3995 1213
556 20241129 093100 170059515 3995 3990 3995 3990 4030
557 20241129 093000 153972550 3995 3995 3995 3995 5
558 20241129 092900 153952575 3995 3995 3995 3995 15
559 20241129 092800 153892650 3995 3990 3995 3990 1080
560 20241129 092700 149578450 3990 3985 3995 3985 1024
561 20241129 092600 145489640 3995 3995 4000 3990 2598
562 20241129 092500 135117440 3995 4000 4000 3995 653
563 20241129 092400 132508455 4010 4000 4010 4000 733
564 20241129 092300 129576125 3995 4000 4000 3995 1477
565 20241129 092200 123668505 4015 4015 4015 4015 2
566 20241129 092100 123660475 4015 4015 4015 4015 0
567 20241129 092000 123660475 4015 4000 4015 3995 285
568 20241129 091900 122521855 4000 4015 4015 4000 114
569 20241129 091800 122065460 4005 4020 4025 4005 193
570 20241129 091700 121289165 4025 4000 4025 3995 105
571 20241129 091600 120869175 3995 3995 3995 3990 1630
572 20241129 091500 114358325 3995 3995 3995 3995 117
573 20241129 091400 113890910 3995 3990 3995 3990 14
574 20241129 091300 113835000 3995 3995 3995 3995 265
575 20241129 091200 112776325 3985 3990 3990 3985 2110
576 20241129 091100 104367130 3990 3995 3995 3990 5045
577 20241129 091000 84234845 4005 4005 4005 4005 200
578 20241129 090900 83433845 3995 4010 4015 3990 2430
579 20241129 090800 73722400 4000 4010 4010 4000 12978
580 20241129 090700 21754325 4010 4010 4010 4010 100
581 20241129 090600 21353325 4030 4030 4030 4030 1
582 20241129 090500 21349295 4030 4030 4030 4030 0
583 20241129 090400 21349295 4030 4030 4030 4010 23
584 20241129 090300 21256745 4005 4020 4035 4005 530
585 20241129 090200 19133630 4020 4020 4020 4020 112
586 20241129 090100 18683390 4005 4010 4010 4005 3560
587 20241129 090000 4425540 4020 4005 4020 4005 1105

1
005010/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,79995,56188075,323979750,227561703750,0.14
20241126,79995,56188075,330379350,232056749750,0.14
20241125,79995,56188075,329179425,231213928625,0.14
20241122,79995,56188075,324379725,227842644125,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 79995 56188075 323979750 227561703750 0.14
3 20241126 79995 56188075 330379350 232056749750 0.14
4 20241125 79995 56188075 329179425 231213928625 0.14
5 20241122 79995 56188075 324379725 227842644125 0.14