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
005290/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184500,9814986250,21850,21850,21850,21850,20207
20241129,184400,9814986250,21850,21850,21850,21850,0
20241129,184300,9814986250,21850,21850,21850,21850,0
20241129,184200,9814986250,21850,21850,21850,21850,0
20241129,184100,9814986250,21850,21850,21850,21850,0
20241129,184000,9814986250,21850,21850,21850,21850,0
20241129,183900,9814986250,21850,21850,21850,21850,0
20241129,183800,9814986250,21850,21850,21850,21850,0
20241129,183700,9814986250,21850,21850,21850,21850,0
20241129,183600,9814986250,21850,21850,21850,21850,0
20241129,183500,9814986250,21850,21850,21850,21850,0
20241129,183400,9814986250,21850,21850,21850,21850,0
20241129,183300,9814986250,21850,21850,21850,21850,0
20241129,183200,9814986250,21850,21850,21850,21850,0
20241129,183100,9814986250,21850,21850,21850,21850,0
20241129,183000,9814986250,21850,21850,21850,21850,0
20241129,182900,9814986250,21850,21850,21850,21850,0
20241129,182800,9814986250,21850,21850,21850,21850,0
20241129,182700,9814986250,21850,21850,21850,21850,0
20241129,182600,9814986250,21850,21850,21850,21850,0
20241129,182500,9814986250,21850,21850,21850,21850,0
20241129,182400,9814986250,21850,21850,21850,21850,0
20241129,182300,9814986250,21850,21850,21850,21850,0
20241129,182200,9814986250,21850,21850,21850,21850,0
20241129,182100,9814986250,21850,21850,21850,21850,0
20241129,182000,9814986250,21850,21850,21850,21850,0
20241129,181900,9814986250,21850,21850,21850,21850,0
20241129,181800,9814986250,21850,21850,21850,21850,0
20241129,181700,9814986250,21850,21850,21850,21850,0
20241129,181600,9814986250,21850,21850,21850,21850,0
20241129,181500,9814986250,21850,21850,21850,21850,20207
20241129,181400,9814986250,21850,21850,21850,21850,0
20241129,181300,9814986250,21850,21850,21850,21850,0
20241129,181200,9814986250,21850,21850,21850,21850,0
20241129,181100,9814986250,21850,21850,21850,21850,0
20241129,181000,9814986250,21850,21850,21850,21850,0
20241129,180900,9814986250,21850,21850,21850,21850,0
20241129,180800,9814986250,21850,21850,21850,21850,0
20241129,180700,9814986250,21850,21850,21850,21850,0
20241129,180600,9814986250,21850,21850,21850,21850,0
20241129,180500,9814986250,21850,21850,21850,21850,0
20241129,180400,9814986250,21850,21850,21850,21850,0
20241129,180300,9814986250,21850,21850,21850,21850,0
20241129,180200,9814986250,21850,21850,21850,21850,0
20241129,180100,9814986250,21850,21850,21850,21850,0
20241129,180000,9814986250,21850,21850,21850,21850,0
20241129,175900,9814986250,21850,21850,21850,21850,0
20241129,175800,9814986250,21850,21850,21850,21850,0
20241129,175700,9814986250,21850,21850,21850,21850,0
20241129,175600,9814986250,21850,21850,21850,21850,0
20241129,175500,9814986250,21850,21850,21850,21850,0
20241129,175400,9814986250,21850,21850,21850,21850,0
20241129,175300,9814986250,21850,21850,21850,21850,0
20241129,175200,9814986250,21850,21850,21850,21850,0
20241129,175100,9814986250,21850,21850,21850,21850,0
20241129,175000,9814986250,21850,21850,21850,21850,0
20241129,174900,9814986250,21850,21850,21850,21850,0
20241129,174800,9814986250,21850,21850,21850,21850,0
20241129,174700,9814986250,21850,21850,21850,21850,0
20241129,174600,9814986250,21850,21850,21850,21850,0
20241129,174500,9814986250,21850,21850,21850,21850,20207
20241129,174400,9814986250,21850,21850,21850,21850,0
20241129,174300,9814986250,21850,21850,21850,21850,0
20241129,174200,9814986250,21850,21850,21850,21850,0
20241129,174100,9814986250,21850,21850,21850,21850,0
20241129,174000,9814986250,21850,21850,21850,21850,0
20241129,173900,9814986250,21850,21850,21850,21850,0
20241129,173800,9814986250,21850,21850,21850,21850,0
20241129,173700,9814986250,21850,21850,21850,21850,0
20241129,173600,9814986250,21850,21850,21850,21850,0
20241129,173500,9814986250,21850,21850,21850,21850,0
20241129,173400,9814986250,21850,21850,21850,21850,0
20241129,173300,9814986250,21850,21850,21850,21850,0
20241129,173200,9814986250,21850,21850,21850,21850,0
20241129,173100,9814986250,21850,21850,21850,21850,0
20241129,173000,9814986250,21850,21850,21850,21850,0
20241129,172900,9814986250,21850,21850,21850,21850,0
20241129,172800,9814986250,21850,21850,21850,21850,0
20241129,172700,9814986250,21850,21850,21850,21850,0
20241129,172600,9814986250,21850,21850,21850,21850,0
20241129,172500,9814986250,21850,21850,21850,21850,0
20241129,172400,9814986250,21850,21850,21850,21850,0
20241129,172300,9814986250,21850,21850,21850,21850,0
20241129,172200,9814986250,21850,21850,21850,21850,0
20241129,172100,9814986250,21850,21850,21850,21850,0
20241129,172000,9814986250,21850,21850,21850,21850,0
20241129,171900,9814986250,21850,21850,21850,21850,0
20241129,171800,9814986250,21850,21850,21850,21850,0
20241129,171700,9814986250,21850,21850,21850,21850,0
20241129,171600,9814986250,21850,21850,21850,21850,0
20241129,171500,9814986250,21850,21850,21850,21850,20207
20241129,171400,9814986250,21850,21850,21850,21850,0
20241129,171300,9814986250,21850,21850,21850,21850,0
20241129,171200,9814986250,21850,21850,21850,21850,0
20241129,171100,9814986250,21850,21850,21850,21850,0
20241129,171000,9814986250,21850,21850,21850,21850,0
20241129,170900,9814986250,21850,21850,21850,21850,0
20241129,170800,9814986250,21850,21850,21850,21850,0
20241129,170700,9814986250,21850,21850,21850,21850,0
20241129,170600,9814986250,21850,21850,21850,21850,0
20241129,170500,9814986250,21850,21850,21850,21850,0
20241129,170400,9814986250,21850,21850,21850,21850,0
20241129,170300,9814986250,21850,21850,21850,21850,0
20241129,170200,9814986250,21850,21850,21850,21850,0
20241129,170100,9814986250,21850,21850,21850,21850,0
20241129,170000,9814986250,21850,21850,21850,21850,0
20241129,165900,9814986250,21850,21850,21850,21850,0
20241129,165800,9814986250,21850,21850,21850,21850,0
20241129,165700,9814986250,21850,21850,21850,21850,0
20241129,165600,9814986250,21850,21850,21850,21850,0
20241129,165500,9814986250,21850,21850,21850,21850,0
20241129,165400,9814986250,21850,21850,21850,21850,0
20241129,165300,9814986250,21850,21850,21850,21850,0
20241129,165200,9814986250,21850,21850,21850,21850,0
20241129,165100,9814986250,21850,21850,21850,21850,0
20241129,165000,9814986250,21850,21850,21850,21850,0
20241129,164900,9814986250,21850,21850,21850,21850,0
20241129,164800,9814986250,21850,21850,21850,21850,0
20241129,164700,9814986250,21850,21850,21850,21850,0
20241129,164600,9814986250,21850,21850,21850,21850,0
20241129,164500,9814986250,21850,21850,21850,21850,20207
20241129,164400,9814986250,21850,21850,21850,21850,0
20241129,164300,9814986250,21850,21850,21850,21850,0
20241129,164200,9814986250,21850,21850,21850,21850,0
20241129,164100,9814986250,21850,21850,21850,21850,0
20241129,164000,9814986250,21850,21850,21850,21850,0
20241129,163900,9814986250,21850,21850,21850,21850,0
20241129,163800,9814986250,21850,21850,21850,21850,0
20241129,163700,9814986250,21850,21850,21850,21850,0
20241129,163600,9814986250,21850,21850,21850,21850,0
20241129,163500,9814986250,21850,21850,21850,21850,0
20241129,163400,9814986250,21850,21850,21850,21850,0
20241129,163300,9814986250,21850,21850,21850,21850,0
20241129,163200,9814986250,21850,21850,21850,21850,0
20241129,163100,9814986250,21850,21850,21850,21850,0
20241129,163000,9814986250,21850,21850,21850,21850,0
20241129,162900,9814986250,21850,21850,21850,21850,0
20241129,162800,9814986250,21850,21850,21850,21850,0
20241129,162700,9814986250,21850,21850,21850,21850,0
20241129,162600,9814986250,21850,21850,21850,21850,0
20241129,162500,9814986250,21850,21850,21850,21850,0
20241129,162400,9814986250,21850,21850,21850,21850,0
20241129,162300,9814986250,21850,21850,21850,21850,0
20241129,162200,9814986250,21850,21850,21850,21850,0
20241129,162100,9814986250,21850,21850,21850,21850,0
20241129,162000,9814986250,21850,21850,21850,21850,0
20241129,161900,9814986250,21850,21850,21850,21850,0
20241129,161800,9814986250,21850,21850,21850,21850,0
20241129,161700,9814986250,21850,21850,21850,21850,0
20241129,161600,9814986250,21850,21850,21850,21850,0
20241129,161500,9814986250,21850,21850,21850,21850,20207
20241129,161400,9814986250,21850,21850,21850,21850,0
20241129,161300,9814986250,21850,21850,21850,21850,0
20241129,161200,9814986250,21850,21850,21850,21850,0
20241129,161100,9814986250,21850,21850,21850,21850,0
20241129,161000,9814986250,21850,21850,21850,21850,0
20241129,160900,9814986250,21850,21850,21850,21850,0
20241129,160800,9814986250,21850,21850,21850,21850,0
20241129,160700,9814986250,21850,21850,21850,21850,0
20241129,160600,9814986250,21850,21850,21850,21850,0
20241129,160500,9814986250,21850,21850,21850,21850,0
20241129,160400,9814986250,21850,21850,21850,21850,0
20241129,160300,9814986250,21850,21850,21850,21850,0
20241129,160200,9814986250,21850,21850,21850,21850,0
20241129,160100,9814986250,21850,21850,21850,21850,0
20241129,160000,9814986250,21850,21850,21850,21850,0
20241129,155900,9814986250,21850,21850,21850,21850,0
20241129,155800,9814986250,21850,21850,21850,21850,0
20241129,155700,9814986250,21850,21850,21850,21850,0
20241129,155600,9814986250,21850,21850,21850,21850,0
20241129,155500,9814986250,21850,21850,21850,21850,0
20241129,155400,9814986250,21850,21850,21850,21850,0
20241129,155300,9814986250,21850,21850,21850,21850,0
20241129,155200,9814986250,21850,21850,21850,21850,0
20241129,155100,9814986250,21850,21850,21850,21850,0
20241129,155000,9814986250,21850,21850,21850,21850,0
20241129,154900,9814986250,21850,21850,21850,21850,0
20241129,154800,9814986250,21850,21850,21850,21850,0
20241129,154700,9814986250,21850,21850,21850,21850,0
20241129,154600,9814986250,21850,21850,21850,21850,0
20241129,154500,9814986250,21850,21850,21850,21850,20207
20241129,154400,9814986250,21850,21850,21850,21850,0
20241129,154300,9814986250,21850,21850,21850,21850,0
20241129,154200,9814986250,21850,21850,21850,21850,0
20241129,154100,9814986250,21850,21850,21850,21850,0
20241129,154000,9814986250,21850,21850,21850,21850,0
20241129,153900,9814986250,21850,21850,21850,21850,0
20241129,153800,9814986250,21850,21850,21850,21850,0
20241129,153700,9814986250,21850,21850,21850,21850,0
20241129,153600,9814986250,21850,21850,21850,21850,0
20241129,153500,9814986250,21850,21850,21850,21850,0
20241129,153400,9814986250,21850,21850,21850,21850,0
20241129,153300,9814986250,21850,21850,21850,21850,0
20241129,153200,9814986250,21850,21850,21850,21850,0
20241129,153100,9814986250,21850,21850,21850,21850,0
20241129,153000,9814986250,21850,21850,21850,21850,20207
20241129,152900,9373463300,21750,21750,21750,21750,0
20241129,152800,9373463300,21750,21750,21750,21750,0
20241129,152700,9373463300,21750,21750,21750,21750,0
20241129,152600,9373463300,21750,21750,21750,21750,0
20241129,152500,9373463300,21750,21750,21750,21750,0
20241129,152400,9373463300,21750,21750,21750,21750,0
20241129,152300,9373463300,21750,21750,21750,21750,0
20241129,152200,9373463300,21750,21750,21750,21750,0
20241129,152100,9373463300,21750,21750,21750,21750,0
20241129,152000,9373463300,21750,21750,21750,21750,0
20241129,151900,9373463300,21750,21750,21750,21700,1422
20241129,151800,9342598950,21750,21700,21750,21700,289
20241129,151700,9336323700,21700,21700,21750,21700,1301
20241129,151600,9308091450,21750,21700,21750,21600,4601
20241129,151500,9208452800,21700,21700,21700,21650,292
20241129,151400,9202117300,21700,21700,21750,21700,769
20241129,151300,9185426700,21700,21750,21750,21700,1450
20241129,151200,9153954700,21700,21700,21750,21700,108
20241129,151100,9151610600,21700,21750,21750,21700,1282
20241129,151000,9123784150,21750,21700,21750,21700,154
20241129,150900,9120435650,21700,21700,21750,21700,67
20241129,150800,9118981050,21750,21700,21750,21700,1127
20241129,150700,9094513000,21700,21750,21750,21700,426
20241129,150600,9085253750,21750,21700,21750,21700,30
20241129,150500,9084602400,21700,21700,21750,21700,1104
20241129,150400,9060643450,21700,21750,21750,21700,592
20241129,150300,9047771100,21750,21750,21800,21750,1674
20241129,150200,9011361350,21800,21700,21800,21700,1302
20241129,150100,8983040100,21700,21700,21750,21700,645
20241129,150000,8969039300,21700,21650,21700,21650,1117
20241129,145900,8944808550,21650,21650,21700,21650,355
20241129,145800,8937121450,21650,21700,21700,21650,1695
20241129,145700,8900423200,21650,21700,21700,21650,771
20241129,145600,8883698600,21700,21750,21750,21700,478
20241129,145500,8873321900,21700,21700,21700,21700,149
20241129,145400,8870088600,21700,21700,21700,21700,313
20241129,145300,8863296500,21700,21700,21750,21700,398
20241129,145200,8854656850,21700,21650,21750,21650,2770
20241129,145100,8794598800,21650,21600,21700,21600,185
20241129,145000,8790592050,21650,21650,21700,21600,487
20241129,144900,8780050150,21650,21650,21700,21600,795
20241129,144800,8762835050,21650,21700,21700,21650,280
20241129,144700,8756770550,21650,21650,21700,21650,1542
20241129,144600,8723385500,21650,21650,21700,21650,264
20241129,144500,8717668850,21650,21650,21650,21650,319
20241129,144400,8710762500,21700,21650,21700,21650,145
20241129,144300,8707622200,21650,21650,21650,21650,285
20241129,144200,8701451950,21650,21650,21700,21650,521
20241129,144100,8690171750,21650,21650,21650,21650,179
20241129,144000,8686296400,21650,21650,21700,21650,889
20241129,143900,8667048050,21650,21650,21700,21650,3273
20241129,143800,8596186600,21650,21700,21700,21650,336
20241129,143700,8588909550,21650,21650,21700,21650,252
20241129,143600,8583447250,21600,21650,21700,21600,1659
20241129,143500,8547567300,21700,21650,21700,21650,246
20241129,143400,8542235900,21650,21650,21700,21650,236
20241129,143300,8537124500,21650,21650,21700,21650,1423
20241129,143200,8506316050,21650,21700,21700,21650,218
20241129,143100,8501592300,21650,21650,21700,21650,305
20241129,143000,8494986500,21650,21650,21700,21650,305
20241129,142900,8488378350,21650,21650,21650,21650,222
20241129,142800,8483572050,21650,21650,21700,21650,167
20241129,142700,8479951350,21650,21650,21700,21650,245
20241129,142600,8474646350,21650,21650,21700,21650,230
20241129,142500,8469664600,21700,21700,21700,21650,240
20241129,142400,8464463250,21650,21650,21700,21650,125
20241129,142300,8461756000,21700,21700,21700,21650,359
20241129,142200,8453973050,21650,21650,21700,21650,331
20241129,142100,8446804800,21650,21650,21700,21650,248
20241129,142000,8441430850,21650,21700,21750,21650,150
20241129,141900,8438180100,21700,21700,21750,21700,1103
20241129,141800,8414243000,21750,21700,21750,21700,586
20241129,141700,8401516200,21750,21750,21750,21700,229
20241129,141600,8396542950,21700,21700,21750,21700,194
20241129,141500,8392331650,21700,21750,21750,21700,202
20241129,141400,8387946500,21700,21700,21750,21700,257
20241129,141300,8382367600,21700,21700,21750,21700,154
20241129,141200,8379025300,21700,21750,21750,21700,268
20241129,141100,8373205450,21750,21700,21750,21700,592
20241129,141000,8360356050,21700,21700,21750,21700,682
20241129,140900,8345556100,21700,21700,21750,21700,241
20241129,140800,8340325900,21700,21700,21750,21700,364
20241129,140700,8332425100,21700,21700,21750,21700,295
20241129,140600,8326021600,21700,21700,21750,21700,131
20241129,140500,8323178350,21700,21700,21750,21700,271
20241129,140400,8317292950,21750,21700,21750,21700,168
20241129,140300,8313646100,21750,21750,21750,21700,227
20241129,140200,8308710400,21750,21700,21750,21700,179
20241129,140100,8304818500,21700,21700,21800,21700,280
20241129,140000,8298731800,21700,21700,21750,21700,274
20241129,135900,8292783400,21700,21700,21700,21700,302
20241129,135800,8286230000,21700,21750,21750,21700,217
20241129,135700,8281520950,21750,21700,21750,21700,106
20241129,135600,8279218900,21700,21750,21800,21700,1342
20241129,135500,8250092350,21700,21750,21750,21700,461
20241129,135400,8240079250,21700,21700,21750,21700,257
20241129,135300,8234502200,21700,21700,21750,21700,153
20241129,135200,8231182000,21700,21700,21750,21700,509
20241129,135100,8220123000,21700,21750,21750,21700,1133
20241129,135000,8195526550,21700,21750,21800,21700,457
20241129,134900,8185587950,21750,21750,21800,21750,93
20241129,134800,8183564200,21750,21750,21800,21750,176
20241129,134700,8179736150,21750,21750,21750,21750,527
20241129,134600,8168273900,21750,21750,21750,21750,126
20241129,134500,8165533400,21750,21750,21750,21750,202
20241129,134400,8161139900,21750,21750,21750,21750,115
20241129,134300,8158638650,21750,21750,21800,21750,225
20241129,134200,8153744850,21750,21750,21800,21750,981
20241129,134100,8132376650,21750,21750,21750,21750,193
20241129,134000,8128178900,21800,21800,21800,21750,412
20241129,133900,8119205500,21800,21800,21800,21750,113
20241129,133800,8116746200,21750,21800,21800,21750,214
20241129,133700,8112091250,21800,21800,21850,21750,3347
20241129,133600,8039117700,21800,21750,21850,21750,1036
20241129,133500,8016531950,21750,21750,21800,21750,128
20241129,133400,8013747900,21750,21800,21800,21750,150
20241129,133300,8010479450,21800,21750,21850,21750,1658
20241129,133200,7974336500,21750,21750,21750,21750,143
20241129,133100,7971226250,21750,21750,21800,21750,354
20241129,133000,7963524000,21750,21750,21800,21750,287
20241129,132900,7957281600,21750,21750,21750,21750,391
20241129,132800,7948777350,21750,21750,21800,21750,197
20241129,132700,7944490050,21750,21800,21800,21750,934
20241129,132600,7924146850,21800,21800,21850,21800,224
20241129,132500,7919257100,21800,21800,21800,21800,204
20241129,132400,7914809900,21800,21800,21800,21800,105
20241129,132300,7912520900,21800,21800,21800,21800,222
20241129,132200,7907681300,21800,21850,21900,21800,349
20241129,132100,7900059900,21850,21850,21900,21850,297
20241129,132000,7893569950,21850,21850,21850,21850,1207
20241129,131900,7867197000,21850,21850,21900,21850,197
20241129,131800,7862892500,21850,21750,21850,21750,1417
20241129,131700,7831992450,21750,21700,21750,21700,356
20241129,131600,7824254700,21700,21700,21750,21700,217
20241129,131500,7819545750,21700,21700,21750,21700,89
20241129,131400,7817614250,21700,21700,21700,21700,159
20241129,131300,7814163950,21750,21700,21800,21700,301
20241129,131200,7807621600,21750,21750,21750,21700,137
20241129,131100,7804648300,21750,21750,21750,21700,215
20241129,131000,7799973700,21750,21750,21750,21700,327
20241129,130900,7792861550,21800,21700,21800,21700,450
20241129,130800,7783074250,21700,21700,21750,21700,210
20241129,130700,7778517000,21700,21650,21750,21650,319
20241129,130600,7771592500,21650,21650,21700,21650,329
20241129,130500,7764461700,21650,21700,21700,21650,194
20241129,130400,7760258800,21650,21700,21700,21650,171
20241129,130300,7756554650,21700,21650,21700,21650,103
20241129,130200,7754321100,21650,21700,21750,21650,677
20241129,130100,7739636200,21700,21700,21750,21700,312
20241129,130000,7732864750,21700,21700,21750,21700,328
20241129,125900,7725740250,21700,21700,21750,21700,65
20241129,125800,7724329700,21700,21700,21750,21700,254
20241129,125700,7718817550,21700,21750,21750,21700,191
20241129,125600,7714664300,21750,21750,21800,21750,205
20241129,125500,7710204850,21750,21750,21750,21750,422
20241129,125400,7701026350,21750,21750,21750,21750,186
20241129,125300,7696980850,21750,21750,21750,21750,157
20241129,125200,7693566100,21750,21750,21800,21750,111
20241129,125100,7691149350,21750,21700,21800,21700,5134
20241129,125000,7579731750,21700,21700,21700,21700,161
20241129,124900,7576238050,21700,21750,21800,21700,3154
20241129,124800,7507646900,21750,21800,21800,21750,169
20241129,124700,7503968300,21750,21800,21850,21750,3283
20241129,124600,7432374800,21850,21800,21850,21750,167
20241129,124500,7428733800,21800,21800,21850,21800,16397
20241129,124400,7070478750,21800,21800,21800,21750,218
20241129,124300,7065726600,21750,21750,21800,21750,3149
20241129,124200,6997182600,21750,21750,21800,21750,299
20241129,124100,6990678600,21800,21700,21800,21700,686
20241129,124000,6975765200,21700,21750,21750,21700,576
20241129,123900,6963265500,21700,21700,21750,21700,207
20241129,123800,6958773550,21700,21750,21750,21700,166
20241129,123700,6955171300,21700,21700,21750,21700,185
20241129,123600,6951155500,21700,21700,21750,21700,134
20241129,123500,6948247400,21700,21700,21750,21700,212
20241129,123400,6943643950,21750,21750,21750,21700,142
20241129,123300,6940561500,21750,21700,21750,21700,155
20241129,123200,6937193400,21750,21750,21750,21700,958
20241129,123100,6916358250,21750,21700,21750,21700,267
20241129,123000,6910563200,21750,21700,21750,21700,127
20241129,122900,6907806600,21750,21700,21750,21700,175
20241129,122800,6904008750,21700,21700,21750,21700,310
20241129,122700,6897279450,21700,21700,21750,21700,215
20241129,122600,6892613550,21750,21700,21750,21700,322
20241129,122500,6885620100,21700,21700,21750,21700,148
20241129,122400,6882408450,21750,21700,21750,21700,240
20241129,122300,6877197550,21700,21750,21750,21700,500
20241129,122200,6866327650,21750,21750,21750,21700,269
20241129,122100,6860480350,21750,21750,21750,21700,588
20241129,122000,6847691550,21750,21800,21800,21750,287
20241129,121900,6841445550,21800,21700,21800,21700,2035
20241129,121800,6797140350,21700,21700,21750,21700,274
20241129,121700,6791194500,21700,21700,21750,21700,102
20241129,121600,6788979500,21700,21700,21750,21700,636
20241129,121500,6775178100,21700,21700,21750,21700,386
20241129,121400,6766801850,21700,21600,21700,21600,5908
20241129,121300,6638615850,21600,21650,21700,21600,213
20241129,121200,6634004250,21650,21650,21700,21600,677
20241129,121100,6619353000,21700,21600,21700,21600,810
20241129,121000,6601828950,21650,21600,21650,21600,181
20241129,120900,6597915200,21600,21600,21650,21600,308
20241129,120800,6591262350,21600,21600,21650,21600,163
20241129,120700,6587738850,21600,21600,21650,21600,213
20241129,120600,6583137900,21600,21600,21650,21600,131
20241129,120500,6580305200,21600,21600,21650,21600,369
20241129,120400,6572329800,21600,21600,21650,21600,480
20241129,120300,6561959300,21600,21600,21650,21600,319
20241129,120200,6555068700,21650,21650,21650,21600,177
20241129,120100,6551244900,21600,21600,21650,21600,228
20241129,120000,6546317100,21600,21650,21650,21600,191
20241129,115900,6542188900,21600,21600,21650,21600,233
20241129,115800,6537150450,21600,21600,21650,21600,216
20241129,115700,6532484050,21600,21600,21650,21600,150
20241129,115600,6529243800,21600,21600,21600,21550,353
20241129,115500,6521623350,21550,21550,21600,21550,258
20241129,115400,6516063350,21550,21550,21550,21550,91
20241129,115300,6514102300,21600,21550,21600,21550,423
20241129,115200,6504976450,21600,21550,21600,21550,887
20241129,115100,6485852600,21550,21550,21600,21550,384
20241129,115000,6477576900,21550,21600,21600,21550,125
20241129,114900,6474883000,21550,21550,21600,21550,137
20241129,114800,6471930600,21550,21600,21600,21550,217
20241129,114700,6467253450,21550,21500,21550,21500,461
20241129,114600,6457319200,21500,21500,21550,21500,330
20241129,114500,6450221750,21550,21550,21550,21500,372
20241129,114400,6442208600,21550,21550,21550,21550,396
20241129,114300,6433674800,21550,21550,21550,21550,78
20241129,114200,6431993900,21550,21500,21550,21500,1541
20241129,114100,6398812400,21500,21500,21550,21500,158
20241129,114000,6395415350,21500,21500,21550,21500,545
20241129,113900,6383697750,21500,21500,21550,21500,290
20241129,113800,6377452550,21500,21450,21550,21450,440
20241129,113700,6367992450,21500,21500,21500,21450,352
20241129,113600,6360424550,21500,21500,21550,21450,10249
20241129,113500,6140547550,21500,21500,21550,21450,5781
20241129,113400,6016466400,21500,21550,21550,21500,261
20241129,113300,6010851900,21500,21550,21550,21500,393
20241129,113200,6002382850,21550,21550,21600,21550,165
20241129,113100,5998827050,21550,21550,21600,21550,392
20241129,113000,5990379200,21550,21550,21550,21550,169
20241129,112900,5986737250,21550,21550,21550,21550,256
20241129,112800,5981220450,21550,21500,21550,21500,559
20241129,112700,5969182200,21500,21500,21500,21500,100
20241129,112600,5967032200,21500,21550,21550,21450,4523
20241129,112500,5869849200,21550,21550,21600,21550,413
20241129,112400,5860949000,21550,21550,21550,21550,1030
20241129,112300,5838752500,21550,21550,21550,21550,342
20241129,112200,5831382400,21550,21550,21600,21550,265
20241129,112100,5825671250,21550,21600,21600,21550,222
20241129,112000,5820886550,21550,21550,21550,21550,168
20241129,111900,5817266150,21550,21550,21600,21550,232
20241129,111800,5812262350,21550,21550,21600,21550,212
20241129,111700,5807693250,21550,21550,21600,21550,376
20241129,111600,5799590250,21600,21500,21600,21450,5052
20241129,111500,5690944400,21500,21500,21500,21500,224
20241129,111400,5686128400,21500,21500,21550,21500,10935
20241129,111300,5451014700,21500,21550,21600,21500,770
20241129,111200,5434422600,21600,21550,21600,21550,347
20241129,111100,5426944700,21600,21550,21600,21550,314
20241129,111000,5420172950,21550,21600,21600,21500,2044
20241129,110900,5376106750,21550,21550,21600,21550,245
20241129,110800,5370826950,21550,21600,21600,21550,189
20241129,110700,5366753750,21550,21550,21550,21550,306
20241129,110600,5360159450,21550,21600,21600,21550,2347
20241129,110500,5309516500,21600,21650,21650,21600,260
20241129,110400,5303893950,21650,21600,21650,21550,16430
20241129,110300,4949737300,21650,21600,21650,21600,286
20241129,110200,4943559650,21600,21650,21650,21600,438
20241129,110100,4934098400,21600,21650,21650,21600,71
20241129,110000,4932564400,21600,21600,21650,21600,208
20241129,105900,4928071450,21650,21650,21650,21600,716
20241129,105800,4912575250,21650,21700,21700,21650,224
20241129,105700,4907724250,21650,21650,21700,21650,157
20241129,105600,4904325150,21650,21550,21700,21550,1652
20241129,105500,4868574000,21550,21600,21600,21550,302
20241129,105400,4862061350,21550,21600,21600,21550,179
20241129,105300,4858202850,21550,21600,21600,21550,478
20241129,105200,4847894100,21550,21550,21600,21550,926
20241129,105100,4827903900,21550,21550,21600,21550,376
20241129,105000,4819797800,21550,21600,21600,21550,780
20241129,104900,4802976550,21550,21550,21600,21550,115
20241129,104800,4800497200,21600,21550,21600,21550,189
20241129,104700,4796423500,21550,21550,21600,21550,512
20241129,104600,4785373900,21600,21550,21600,21550,482
20241129,104500,4774983850,21550,21600,21600,21550,115
20241129,104400,4772502850,21600,21600,21600,21550,391
20241129,104300,4764072850,21600,21600,21650,21600,318
20241129,104200,4757204000,21600,21550,21650,21550,777
20241129,104100,4740432100,21550,21550,21550,21550,77
20241129,104000,4738772750,21550,21650,21650,21550,701
20241129,103900,4723633400,21600,21600,21650,21600,275
20241129,103800,4717692300,21600,21600,21600,21600,229
20241129,103700,4712745900,21600,21600,21600,21550,3283
20241129,103600,4641962450,21600,21550,21600,21550,661
20241129,103500,4627693950,21600,21550,21600,21550,223
20241129,103400,4622885950,21550,21550,21600,21550,158
20241129,103300,4619478550,21550,21600,21600,21500,2635
20241129,103200,4562696950,21600,21600,21600,21550,450
20241129,103100,4552988800,21550,21600,21600,21550,507
20241129,103000,4542058000,21550,21650,21650,21550,193
20241129,102900,4537893100,21600,21600,21650,21600,1348
20241129,102800,4508776150,21600,21600,21650,21600,610
20241129,102700,4495575100,21600,21600,21650,21600,1647
20241129,102600,4459921600,21650,21650,21650,21600,825
20241129,102500,4442100450,21600,21600,21650,21550,852
20241129,102400,4423697650,21600,21550,21650,21550,4142
20241129,102300,4334154550,21550,21550,21550,21550,731
20241129,102200,4318401500,21600,21550,21600,21550,768
20241129,102100,4301845900,21550,21550,21550,21550,1709
20241129,102000,4265016950,21550,21550,21550,21500,1100
20241129,101900,4241316400,21550,21600,21600,21550,11402
20241129,101800,3995417150,21650,21600,21650,21600,36
20241129,101700,3994639100,21600,21650,21650,21600,836
20241129,101600,3976572750,21650,21650,21650,21600,226
20241129,101500,3971686350,21600,21600,21650,21600,2071
20241129,101400,3926883250,21650,21600,21650,21600,141
20241129,101300,3923832750,21600,21650,21650,21600,836
20241129,101200,3905744250,21650,21650,21650,21650,2649
20241129,101100,3848393400,21700,21700,21700,21650,1227
20241129,101000,3821821900,21650,21700,21700,21650,154
20241129,100900,3818480700,21650,21650,21650,21650,3114
20241129,100800,3751062600,21700,21650,21700,21650,794
20241129,100700,3733872400,21650,21650,21650,21600,967
20241129,100600,3712948700,21650,21550,21700,21550,6688
20241129,100500,3568304100,21550,21600,21600,21550,2553
20241129,100400,3513273950,21600,21600,21600,21550,1401
20241129,100300,3483013200,21600,21600,21650,21600,2002
20241129,100200,3439768100,21600,21600,21650,21600,842
20241129,100100,3421580350,21600,21700,21700,21600,2487
20241129,100000,3367804950,21700,21650,21750,21600,4194
20241129,095900,3276964900,21600,21600,21650,21550,2029
20241129,095800,3233139000,21600,21600,21650,21600,923
20241129,095700,3213201200,21600,21600,21650,21600,1583
20241129,095600,3179008050,21650,21650,21650,21600,2661
20241129,095500,3121505450,21600,21550,21650,21550,990
20241129,095400,3100077800,21600,21600,21650,21550,2422
20241129,095300,3047842650,21550,21650,21650,21550,4905
20241129,095200,2941991350,21600,21600,21650,21550,4975
20241129,095100,2834521300,21600,21650,21700,21600,4640
20241129,095000,2734177950,21700,21700,21750,21650,3635
20241129,094900,2655458600,21750,21700,21800,21650,4119
20241129,094800,2566028000,21700,21750,21750,21700,3489
20241129,094700,2490290100,21750,21750,21800,21700,1801
20241129,094600,2451119800,21750,21850,21850,21750,7962
20241129,094500,2277574900,21900,21900,21950,21850,2760
20241129,094400,2217131000,21900,21900,21950,21900,1071
20241129,094300,2193675350,21900,22000,22000,21900,1774
20241129,094200,2154799450,21950,21950,22000,21900,1277
20241129,094100,2126769700,21950,22000,22000,21950,2810
20241129,094000,2065048300,22000,21950,22000,21950,946
20241129,093900,2044266400,21950,21950,21950,21950,772
20241129,093800,2027321000,21950,22000,22000,21950,327
20241129,093700,2020138350,21950,22000,22000,21950,2446
20241129,093600,1966421550,21950,22000,22000,21950,49
20241129,093500,1965344100,21950,22050,22050,21950,9098
20241129,093400,1765236100,22050,22050,22050,22050,1159
20241129,093300,1739680150,22000,22100,22100,22000,3328
20241129,093200,1666269000,22100,22100,22100,22100,248
20241129,093100,1660788200,22100,22050,22150,22050,90
20241129,093000,1658800100,22100,22050,22100,22050,2480
20241129,092900,1604062800,22050,22050,22050,22050,526
20241129,092800,1592464500,22050,22050,22050,22050,438
20241129,092700,1582806600,22050,22050,22100,22050,62
20241129,092600,1581439450,22100,22050,22100,22050,180
20241129,092500,1577467800,22050,22050,22100,22050,509
20241129,092400,1566244300,22050,22050,22100,22050,1132
20241129,092300,1541283350,22050,22050,22100,22000,1748
20241129,092200,1502770100,22050,22100,22100,22000,3868
20241129,092100,1417536450,22100,22100,22100,22050,107
20241129,092000,1415171800,22100,22000,22100,22000,3817
20241129,091900,1331032300,22050,22100,22100,22000,1129
20241129,091800,1306142750,22100,22150,22150,22050,766
20241129,091700,1289235450,22150,22150,22150,22050,3613
20241129,091600,1209466650,22150,22250,22250,22100,14506
20241129,091500,887895900,22200,22200,22250,22200,9032
20241129,091400,687364400,22200,22200,22250,22200,1076
20241129,091300,663462100,22200,22250,22250,22200,3299
20241129,091200,590215750,22200,22300,22300,22200,2928
20241129,091100,525078050,22300,22300,22300,22250,405
20241129,091000,516065300,22300,22250,22300,22250,1564
20241129,090900,481264850,22250,22250,22300,22200,1469
20241129,090800,448577800,22250,22250,22300,22250,426
20241129,090700,439096250,22250,22350,22350,22200,11550
20241129,090600,181764600,22400,22400,22400,22350,60
20241129,090500,180421000,22400,22350,22400,22300,2116
20241129,090400,133137800,22400,22350,22400,22350,104
20241129,090300,130813250,22450,22350,22450,22350,507
20241129,090200,119476200,22400,22400,22400,22350,1634
20241129,090100,82954300,22400,22400,22450,22400,1407
20241129,090000,51437300,22450,22500,22550,22400,2282
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 184500 9814986250 21850 21850 21850 21850 20207
3 20241129 184400 9814986250 21850 21850 21850 21850 0
4 20241129 184300 9814986250 21850 21850 21850 21850 0
5 20241129 184200 9814986250 21850 21850 21850 21850 0
6 20241129 184100 9814986250 21850 21850 21850 21850 0
7 20241129 184000 9814986250 21850 21850 21850 21850 0
8 20241129 183900 9814986250 21850 21850 21850 21850 0
9 20241129 183800 9814986250 21850 21850 21850 21850 0
10 20241129 183700 9814986250 21850 21850 21850 21850 0
11 20241129 183600 9814986250 21850 21850 21850 21850 0
12 20241129 183500 9814986250 21850 21850 21850 21850 0
13 20241129 183400 9814986250 21850 21850 21850 21850 0
14 20241129 183300 9814986250 21850 21850 21850 21850 0
15 20241129 183200 9814986250 21850 21850 21850 21850 0
16 20241129 183100 9814986250 21850 21850 21850 21850 0
17 20241129 183000 9814986250 21850 21850 21850 21850 0
18 20241129 182900 9814986250 21850 21850 21850 21850 0
19 20241129 182800 9814986250 21850 21850 21850 21850 0
20 20241129 182700 9814986250 21850 21850 21850 21850 0
21 20241129 182600 9814986250 21850 21850 21850 21850 0
22 20241129 182500 9814986250 21850 21850 21850 21850 0
23 20241129 182400 9814986250 21850 21850 21850 21850 0
24 20241129 182300 9814986250 21850 21850 21850 21850 0
25 20241129 182200 9814986250 21850 21850 21850 21850 0
26 20241129 182100 9814986250 21850 21850 21850 21850 0
27 20241129 182000 9814986250 21850 21850 21850 21850 0
28 20241129 181900 9814986250 21850 21850 21850 21850 0
29 20241129 181800 9814986250 21850 21850 21850 21850 0
30 20241129 181700 9814986250 21850 21850 21850 21850 0
31 20241129 181600 9814986250 21850 21850 21850 21850 0
32 20241129 181500 9814986250 21850 21850 21850 21850 20207
33 20241129 181400 9814986250 21850 21850 21850 21850 0
34 20241129 181300 9814986250 21850 21850 21850 21850 0
35 20241129 181200 9814986250 21850 21850 21850 21850 0
36 20241129 181100 9814986250 21850 21850 21850 21850 0
37 20241129 181000 9814986250 21850 21850 21850 21850 0
38 20241129 180900 9814986250 21850 21850 21850 21850 0
39 20241129 180800 9814986250 21850 21850 21850 21850 0
40 20241129 180700 9814986250 21850 21850 21850 21850 0
41 20241129 180600 9814986250 21850 21850 21850 21850 0
42 20241129 180500 9814986250 21850 21850 21850 21850 0
43 20241129 180400 9814986250 21850 21850 21850 21850 0
44 20241129 180300 9814986250 21850 21850 21850 21850 0
45 20241129 180200 9814986250 21850 21850 21850 21850 0
46 20241129 180100 9814986250 21850 21850 21850 21850 0
47 20241129 180000 9814986250 21850 21850 21850 21850 0
48 20241129 175900 9814986250 21850 21850 21850 21850 0
49 20241129 175800 9814986250 21850 21850 21850 21850 0
50 20241129 175700 9814986250 21850 21850 21850 21850 0
51 20241129 175600 9814986250 21850 21850 21850 21850 0
52 20241129 175500 9814986250 21850 21850 21850 21850 0
53 20241129 175400 9814986250 21850 21850 21850 21850 0
54 20241129 175300 9814986250 21850 21850 21850 21850 0
55 20241129 175200 9814986250 21850 21850 21850 21850 0
56 20241129 175100 9814986250 21850 21850 21850 21850 0
57 20241129 175000 9814986250 21850 21850 21850 21850 0
58 20241129 174900 9814986250 21850 21850 21850 21850 0
59 20241129 174800 9814986250 21850 21850 21850 21850 0
60 20241129 174700 9814986250 21850 21850 21850 21850 0
61 20241129 174600 9814986250 21850 21850 21850 21850 0
62 20241129 174500 9814986250 21850 21850 21850 21850 20207
63 20241129 174400 9814986250 21850 21850 21850 21850 0
64 20241129 174300 9814986250 21850 21850 21850 21850 0
65 20241129 174200 9814986250 21850 21850 21850 21850 0
66 20241129 174100 9814986250 21850 21850 21850 21850 0
67 20241129 174000 9814986250 21850 21850 21850 21850 0
68 20241129 173900 9814986250 21850 21850 21850 21850 0
69 20241129 173800 9814986250 21850 21850 21850 21850 0
70 20241129 173700 9814986250 21850 21850 21850 21850 0
71 20241129 173600 9814986250 21850 21850 21850 21850 0
72 20241129 173500 9814986250 21850 21850 21850 21850 0
73 20241129 173400 9814986250 21850 21850 21850 21850 0
74 20241129 173300 9814986250 21850 21850 21850 21850 0
75 20241129 173200 9814986250 21850 21850 21850 21850 0
76 20241129 173100 9814986250 21850 21850 21850 21850 0
77 20241129 173000 9814986250 21850 21850 21850 21850 0
78 20241129 172900 9814986250 21850 21850 21850 21850 0
79 20241129 172800 9814986250 21850 21850 21850 21850 0
80 20241129 172700 9814986250 21850 21850 21850 21850 0
81 20241129 172600 9814986250 21850 21850 21850 21850 0
82 20241129 172500 9814986250 21850 21850 21850 21850 0
83 20241129 172400 9814986250 21850 21850 21850 21850 0
84 20241129 172300 9814986250 21850 21850 21850 21850 0
85 20241129 172200 9814986250 21850 21850 21850 21850 0
86 20241129 172100 9814986250 21850 21850 21850 21850 0
87 20241129 172000 9814986250 21850 21850 21850 21850 0
88 20241129 171900 9814986250 21850 21850 21850 21850 0
89 20241129 171800 9814986250 21850 21850 21850 21850 0
90 20241129 171700 9814986250 21850 21850 21850 21850 0
91 20241129 171600 9814986250 21850 21850 21850 21850 0
92 20241129 171500 9814986250 21850 21850 21850 21850 20207
93 20241129 171400 9814986250 21850 21850 21850 21850 0
94 20241129 171300 9814986250 21850 21850 21850 21850 0
95 20241129 171200 9814986250 21850 21850 21850 21850 0
96 20241129 171100 9814986250 21850 21850 21850 21850 0
97 20241129 171000 9814986250 21850 21850 21850 21850 0
98 20241129 170900 9814986250 21850 21850 21850 21850 0
99 20241129 170800 9814986250 21850 21850 21850 21850 0
100 20241129 170700 9814986250 21850 21850 21850 21850 0
101 20241129 170600 9814986250 21850 21850 21850 21850 0
102 20241129 170500 9814986250 21850 21850 21850 21850 0
103 20241129 170400 9814986250 21850 21850 21850 21850 0
104 20241129 170300 9814986250 21850 21850 21850 21850 0
105 20241129 170200 9814986250 21850 21850 21850 21850 0
106 20241129 170100 9814986250 21850 21850 21850 21850 0
107 20241129 170000 9814986250 21850 21850 21850 21850 0
108 20241129 165900 9814986250 21850 21850 21850 21850 0
109 20241129 165800 9814986250 21850 21850 21850 21850 0
110 20241129 165700 9814986250 21850 21850 21850 21850 0
111 20241129 165600 9814986250 21850 21850 21850 21850 0
112 20241129 165500 9814986250 21850 21850 21850 21850 0
113 20241129 165400 9814986250 21850 21850 21850 21850 0
114 20241129 165300 9814986250 21850 21850 21850 21850 0
115 20241129 165200 9814986250 21850 21850 21850 21850 0
116 20241129 165100 9814986250 21850 21850 21850 21850 0
117 20241129 165000 9814986250 21850 21850 21850 21850 0
118 20241129 164900 9814986250 21850 21850 21850 21850 0
119 20241129 164800 9814986250 21850 21850 21850 21850 0
120 20241129 164700 9814986250 21850 21850 21850 21850 0
121 20241129 164600 9814986250 21850 21850 21850 21850 0
122 20241129 164500 9814986250 21850 21850 21850 21850 20207
123 20241129 164400 9814986250 21850 21850 21850 21850 0
124 20241129 164300 9814986250 21850 21850 21850 21850 0
125 20241129 164200 9814986250 21850 21850 21850 21850 0
126 20241129 164100 9814986250 21850 21850 21850 21850 0
127 20241129 164000 9814986250 21850 21850 21850 21850 0
128 20241129 163900 9814986250 21850 21850 21850 21850 0
129 20241129 163800 9814986250 21850 21850 21850 21850 0
130 20241129 163700 9814986250 21850 21850 21850 21850 0
131 20241129 163600 9814986250 21850 21850 21850 21850 0
132 20241129 163500 9814986250 21850 21850 21850 21850 0
133 20241129 163400 9814986250 21850 21850 21850 21850 0
134 20241129 163300 9814986250 21850 21850 21850 21850 0
135 20241129 163200 9814986250 21850 21850 21850 21850 0
136 20241129 163100 9814986250 21850 21850 21850 21850 0
137 20241129 163000 9814986250 21850 21850 21850 21850 0
138 20241129 162900 9814986250 21850 21850 21850 21850 0
139 20241129 162800 9814986250 21850 21850 21850 21850 0
140 20241129 162700 9814986250 21850 21850 21850 21850 0
141 20241129 162600 9814986250 21850 21850 21850 21850 0
142 20241129 162500 9814986250 21850 21850 21850 21850 0
143 20241129 162400 9814986250 21850 21850 21850 21850 0
144 20241129 162300 9814986250 21850 21850 21850 21850 0
145 20241129 162200 9814986250 21850 21850 21850 21850 0
146 20241129 162100 9814986250 21850 21850 21850 21850 0
147 20241129 162000 9814986250 21850 21850 21850 21850 0
148 20241129 161900 9814986250 21850 21850 21850 21850 0
149 20241129 161800 9814986250 21850 21850 21850 21850 0
150 20241129 161700 9814986250 21850 21850 21850 21850 0
151 20241129 161600 9814986250 21850 21850 21850 21850 0
152 20241129 161500 9814986250 21850 21850 21850 21850 20207
153 20241129 161400 9814986250 21850 21850 21850 21850 0
154 20241129 161300 9814986250 21850 21850 21850 21850 0
155 20241129 161200 9814986250 21850 21850 21850 21850 0
156 20241129 161100 9814986250 21850 21850 21850 21850 0
157 20241129 161000 9814986250 21850 21850 21850 21850 0
158 20241129 160900 9814986250 21850 21850 21850 21850 0
159 20241129 160800 9814986250 21850 21850 21850 21850 0
160 20241129 160700 9814986250 21850 21850 21850 21850 0
161 20241129 160600 9814986250 21850 21850 21850 21850 0
162 20241129 160500 9814986250 21850 21850 21850 21850 0
163 20241129 160400 9814986250 21850 21850 21850 21850 0
164 20241129 160300 9814986250 21850 21850 21850 21850 0
165 20241129 160200 9814986250 21850 21850 21850 21850 0
166 20241129 160100 9814986250 21850 21850 21850 21850 0
167 20241129 160000 9814986250 21850 21850 21850 21850 0
168 20241129 155900 9814986250 21850 21850 21850 21850 0
169 20241129 155800 9814986250 21850 21850 21850 21850 0
170 20241129 155700 9814986250 21850 21850 21850 21850 0
171 20241129 155600 9814986250 21850 21850 21850 21850 0
172 20241129 155500 9814986250 21850 21850 21850 21850 0
173 20241129 155400 9814986250 21850 21850 21850 21850 0
174 20241129 155300 9814986250 21850 21850 21850 21850 0
175 20241129 155200 9814986250 21850 21850 21850 21850 0
176 20241129 155100 9814986250 21850 21850 21850 21850 0
177 20241129 155000 9814986250 21850 21850 21850 21850 0
178 20241129 154900 9814986250 21850 21850 21850 21850 0
179 20241129 154800 9814986250 21850 21850 21850 21850 0
180 20241129 154700 9814986250 21850 21850 21850 21850 0
181 20241129 154600 9814986250 21850 21850 21850 21850 0
182 20241129 154500 9814986250 21850 21850 21850 21850 20207
183 20241129 154400 9814986250 21850 21850 21850 21850 0
184 20241129 154300 9814986250 21850 21850 21850 21850 0
185 20241129 154200 9814986250 21850 21850 21850 21850 0
186 20241129 154100 9814986250 21850 21850 21850 21850 0
187 20241129 154000 9814986250 21850 21850 21850 21850 0
188 20241129 153900 9814986250 21850 21850 21850 21850 0
189 20241129 153800 9814986250 21850 21850 21850 21850 0
190 20241129 153700 9814986250 21850 21850 21850 21850 0
191 20241129 153600 9814986250 21850 21850 21850 21850 0
192 20241129 153500 9814986250 21850 21850 21850 21850 0
193 20241129 153400 9814986250 21850 21850 21850 21850 0
194 20241129 153300 9814986250 21850 21850 21850 21850 0
195 20241129 153200 9814986250 21850 21850 21850 21850 0
196 20241129 153100 9814986250 21850 21850 21850 21850 0
197 20241129 153000 9814986250 21850 21850 21850 21850 20207
198 20241129 152900 9373463300 21750 21750 21750 21750 0
199 20241129 152800 9373463300 21750 21750 21750 21750 0
200 20241129 152700 9373463300 21750 21750 21750 21750 0
201 20241129 152600 9373463300 21750 21750 21750 21750 0
202 20241129 152500 9373463300 21750 21750 21750 21750 0
203 20241129 152400 9373463300 21750 21750 21750 21750 0
204 20241129 152300 9373463300 21750 21750 21750 21750 0
205 20241129 152200 9373463300 21750 21750 21750 21750 0
206 20241129 152100 9373463300 21750 21750 21750 21750 0
207 20241129 152000 9373463300 21750 21750 21750 21750 0
208 20241129 151900 9373463300 21750 21750 21750 21700 1422
209 20241129 151800 9342598950 21750 21700 21750 21700 289
210 20241129 151700 9336323700 21700 21700 21750 21700 1301
211 20241129 151600 9308091450 21750 21700 21750 21600 4601
212 20241129 151500 9208452800 21700 21700 21700 21650 292
213 20241129 151400 9202117300 21700 21700 21750 21700 769
214 20241129 151300 9185426700 21700 21750 21750 21700 1450
215 20241129 151200 9153954700 21700 21700 21750 21700 108
216 20241129 151100 9151610600 21700 21750 21750 21700 1282
217 20241129 151000 9123784150 21750 21700 21750 21700 154
218 20241129 150900 9120435650 21700 21700 21750 21700 67
219 20241129 150800 9118981050 21750 21700 21750 21700 1127
220 20241129 150700 9094513000 21700 21750 21750 21700 426
221 20241129 150600 9085253750 21750 21700 21750 21700 30
222 20241129 150500 9084602400 21700 21700 21750 21700 1104
223 20241129 150400 9060643450 21700 21750 21750 21700 592
224 20241129 150300 9047771100 21750 21750 21800 21750 1674
225 20241129 150200 9011361350 21800 21700 21800 21700 1302
226 20241129 150100 8983040100 21700 21700 21750 21700 645
227 20241129 150000 8969039300 21700 21650 21700 21650 1117
228 20241129 145900 8944808550 21650 21650 21700 21650 355
229 20241129 145800 8937121450 21650 21700 21700 21650 1695
230 20241129 145700 8900423200 21650 21700 21700 21650 771
231 20241129 145600 8883698600 21700 21750 21750 21700 478
232 20241129 145500 8873321900 21700 21700 21700 21700 149
233 20241129 145400 8870088600 21700 21700 21700 21700 313
234 20241129 145300 8863296500 21700 21700 21750 21700 398
235 20241129 145200 8854656850 21700 21650 21750 21650 2770
236 20241129 145100 8794598800 21650 21600 21700 21600 185
237 20241129 145000 8790592050 21650 21650 21700 21600 487
238 20241129 144900 8780050150 21650 21650 21700 21600 795
239 20241129 144800 8762835050 21650 21700 21700 21650 280
240 20241129 144700 8756770550 21650 21650 21700 21650 1542
241 20241129 144600 8723385500 21650 21650 21700 21650 264
242 20241129 144500 8717668850 21650 21650 21650 21650 319
243 20241129 144400 8710762500 21700 21650 21700 21650 145
244 20241129 144300 8707622200 21650 21650 21650 21650 285
245 20241129 144200 8701451950 21650 21650 21700 21650 521
246 20241129 144100 8690171750 21650 21650 21650 21650 179
247 20241129 144000 8686296400 21650 21650 21700 21650 889
248 20241129 143900 8667048050 21650 21650 21700 21650 3273
249 20241129 143800 8596186600 21650 21700 21700 21650 336
250 20241129 143700 8588909550 21650 21650 21700 21650 252
251 20241129 143600 8583447250 21600 21650 21700 21600 1659
252 20241129 143500 8547567300 21700 21650 21700 21650 246
253 20241129 143400 8542235900 21650 21650 21700 21650 236
254 20241129 143300 8537124500 21650 21650 21700 21650 1423
255 20241129 143200 8506316050 21650 21700 21700 21650 218
256 20241129 143100 8501592300 21650 21650 21700 21650 305
257 20241129 143000 8494986500 21650 21650 21700 21650 305
258 20241129 142900 8488378350 21650 21650 21650 21650 222
259 20241129 142800 8483572050 21650 21650 21700 21650 167
260 20241129 142700 8479951350 21650 21650 21700 21650 245
261 20241129 142600 8474646350 21650 21650 21700 21650 230
262 20241129 142500 8469664600 21700 21700 21700 21650 240
263 20241129 142400 8464463250 21650 21650 21700 21650 125
264 20241129 142300 8461756000 21700 21700 21700 21650 359
265 20241129 142200 8453973050 21650 21650 21700 21650 331
266 20241129 142100 8446804800 21650 21650 21700 21650 248
267 20241129 142000 8441430850 21650 21700 21750 21650 150
268 20241129 141900 8438180100 21700 21700 21750 21700 1103
269 20241129 141800 8414243000 21750 21700 21750 21700 586
270 20241129 141700 8401516200 21750 21750 21750 21700 229
271 20241129 141600 8396542950 21700 21700 21750 21700 194
272 20241129 141500 8392331650 21700 21750 21750 21700 202
273 20241129 141400 8387946500 21700 21700 21750 21700 257
274 20241129 141300 8382367600 21700 21700 21750 21700 154
275 20241129 141200 8379025300 21700 21750 21750 21700 268
276 20241129 141100 8373205450 21750 21700 21750 21700 592
277 20241129 141000 8360356050 21700 21700 21750 21700 682
278 20241129 140900 8345556100 21700 21700 21750 21700 241
279 20241129 140800 8340325900 21700 21700 21750 21700 364
280 20241129 140700 8332425100 21700 21700 21750 21700 295
281 20241129 140600 8326021600 21700 21700 21750 21700 131
282 20241129 140500 8323178350 21700 21700 21750 21700 271
283 20241129 140400 8317292950 21750 21700 21750 21700 168
284 20241129 140300 8313646100 21750 21750 21750 21700 227
285 20241129 140200 8308710400 21750 21700 21750 21700 179
286 20241129 140100 8304818500 21700 21700 21800 21700 280
287 20241129 140000 8298731800 21700 21700 21750 21700 274
288 20241129 135900 8292783400 21700 21700 21700 21700 302
289 20241129 135800 8286230000 21700 21750 21750 21700 217
290 20241129 135700 8281520950 21750 21700 21750 21700 106
291 20241129 135600 8279218900 21700 21750 21800 21700 1342
292 20241129 135500 8250092350 21700 21750 21750 21700 461
293 20241129 135400 8240079250 21700 21700 21750 21700 257
294 20241129 135300 8234502200 21700 21700 21750 21700 153
295 20241129 135200 8231182000 21700 21700 21750 21700 509
296 20241129 135100 8220123000 21700 21750 21750 21700 1133
297 20241129 135000 8195526550 21700 21750 21800 21700 457
298 20241129 134900 8185587950 21750 21750 21800 21750 93
299 20241129 134800 8183564200 21750 21750 21800 21750 176
300 20241129 134700 8179736150 21750 21750 21750 21750 527
301 20241129 134600 8168273900 21750 21750 21750 21750 126
302 20241129 134500 8165533400 21750 21750 21750 21750 202
303 20241129 134400 8161139900 21750 21750 21750 21750 115
304 20241129 134300 8158638650 21750 21750 21800 21750 225
305 20241129 134200 8153744850 21750 21750 21800 21750 981
306 20241129 134100 8132376650 21750 21750 21750 21750 193
307 20241129 134000 8128178900 21800 21800 21800 21750 412
308 20241129 133900 8119205500 21800 21800 21800 21750 113
309 20241129 133800 8116746200 21750 21800 21800 21750 214
310 20241129 133700 8112091250 21800 21800 21850 21750 3347
311 20241129 133600 8039117700 21800 21750 21850 21750 1036
312 20241129 133500 8016531950 21750 21750 21800 21750 128
313 20241129 133400 8013747900 21750 21800 21800 21750 150
314 20241129 133300 8010479450 21800 21750 21850 21750 1658
315 20241129 133200 7974336500 21750 21750 21750 21750 143
316 20241129 133100 7971226250 21750 21750 21800 21750 354
317 20241129 133000 7963524000 21750 21750 21800 21750 287
318 20241129 132900 7957281600 21750 21750 21750 21750 391
319 20241129 132800 7948777350 21750 21750 21800 21750 197
320 20241129 132700 7944490050 21750 21800 21800 21750 934
321 20241129 132600 7924146850 21800 21800 21850 21800 224
322 20241129 132500 7919257100 21800 21800 21800 21800 204
323 20241129 132400 7914809900 21800 21800 21800 21800 105
324 20241129 132300 7912520900 21800 21800 21800 21800 222
325 20241129 132200 7907681300 21800 21850 21900 21800 349
326 20241129 132100 7900059900 21850 21850 21900 21850 297
327 20241129 132000 7893569950 21850 21850 21850 21850 1207
328 20241129 131900 7867197000 21850 21850 21900 21850 197
329 20241129 131800 7862892500 21850 21750 21850 21750 1417
330 20241129 131700 7831992450 21750 21700 21750 21700 356
331 20241129 131600 7824254700 21700 21700 21750 21700 217
332 20241129 131500 7819545750 21700 21700 21750 21700 89
333 20241129 131400 7817614250 21700 21700 21700 21700 159
334 20241129 131300 7814163950 21750 21700 21800 21700 301
335 20241129 131200 7807621600 21750 21750 21750 21700 137
336 20241129 131100 7804648300 21750 21750 21750 21700 215
337 20241129 131000 7799973700 21750 21750 21750 21700 327
338 20241129 130900 7792861550 21800 21700 21800 21700 450
339 20241129 130800 7783074250 21700 21700 21750 21700 210
340 20241129 130700 7778517000 21700 21650 21750 21650 319
341 20241129 130600 7771592500 21650 21650 21700 21650 329
342 20241129 130500 7764461700 21650 21700 21700 21650 194
343 20241129 130400 7760258800 21650 21700 21700 21650 171
344 20241129 130300 7756554650 21700 21650 21700 21650 103
345 20241129 130200 7754321100 21650 21700 21750 21650 677
346 20241129 130100 7739636200 21700 21700 21750 21700 312
347 20241129 130000 7732864750 21700 21700 21750 21700 328
348 20241129 125900 7725740250 21700 21700 21750 21700 65
349 20241129 125800 7724329700 21700 21700 21750 21700 254
350 20241129 125700 7718817550 21700 21750 21750 21700 191
351 20241129 125600 7714664300 21750 21750 21800 21750 205
352 20241129 125500 7710204850 21750 21750 21750 21750 422
353 20241129 125400 7701026350 21750 21750 21750 21750 186
354 20241129 125300 7696980850 21750 21750 21750 21750 157
355 20241129 125200 7693566100 21750 21750 21800 21750 111
356 20241129 125100 7691149350 21750 21700 21800 21700 5134
357 20241129 125000 7579731750 21700 21700 21700 21700 161
358 20241129 124900 7576238050 21700 21750 21800 21700 3154
359 20241129 124800 7507646900 21750 21800 21800 21750 169
360 20241129 124700 7503968300 21750 21800 21850 21750 3283
361 20241129 124600 7432374800 21850 21800 21850 21750 167
362 20241129 124500 7428733800 21800 21800 21850 21800 16397
363 20241129 124400 7070478750 21800 21800 21800 21750 218
364 20241129 124300 7065726600 21750 21750 21800 21750 3149
365 20241129 124200 6997182600 21750 21750 21800 21750 299
366 20241129 124100 6990678600 21800 21700 21800 21700 686
367 20241129 124000 6975765200 21700 21750 21750 21700 576
368 20241129 123900 6963265500 21700 21700 21750 21700 207
369 20241129 123800 6958773550 21700 21750 21750 21700 166
370 20241129 123700 6955171300 21700 21700 21750 21700 185
371 20241129 123600 6951155500 21700 21700 21750 21700 134
372 20241129 123500 6948247400 21700 21700 21750 21700 212
373 20241129 123400 6943643950 21750 21750 21750 21700 142
374 20241129 123300 6940561500 21750 21700 21750 21700 155
375 20241129 123200 6937193400 21750 21750 21750 21700 958
376 20241129 123100 6916358250 21750 21700 21750 21700 267
377 20241129 123000 6910563200 21750 21700 21750 21700 127
378 20241129 122900 6907806600 21750 21700 21750 21700 175
379 20241129 122800 6904008750 21700 21700 21750 21700 310
380 20241129 122700 6897279450 21700 21700 21750 21700 215
381 20241129 122600 6892613550 21750 21700 21750 21700 322
382 20241129 122500 6885620100 21700 21700 21750 21700 148
383 20241129 122400 6882408450 21750 21700 21750 21700 240
384 20241129 122300 6877197550 21700 21750 21750 21700 500
385 20241129 122200 6866327650 21750 21750 21750 21700 269
386 20241129 122100 6860480350 21750 21750 21750 21700 588
387 20241129 122000 6847691550 21750 21800 21800 21750 287
388 20241129 121900 6841445550 21800 21700 21800 21700 2035
389 20241129 121800 6797140350 21700 21700 21750 21700 274
390 20241129 121700 6791194500 21700 21700 21750 21700 102
391 20241129 121600 6788979500 21700 21700 21750 21700 636
392 20241129 121500 6775178100 21700 21700 21750 21700 386
393 20241129 121400 6766801850 21700 21600 21700 21600 5908
394 20241129 121300 6638615850 21600 21650 21700 21600 213
395 20241129 121200 6634004250 21650 21650 21700 21600 677
396 20241129 121100 6619353000 21700 21600 21700 21600 810
397 20241129 121000 6601828950 21650 21600 21650 21600 181
398 20241129 120900 6597915200 21600 21600 21650 21600 308
399 20241129 120800 6591262350 21600 21600 21650 21600 163
400 20241129 120700 6587738850 21600 21600 21650 21600 213
401 20241129 120600 6583137900 21600 21600 21650 21600 131
402 20241129 120500 6580305200 21600 21600 21650 21600 369
403 20241129 120400 6572329800 21600 21600 21650 21600 480
404 20241129 120300 6561959300 21600 21600 21650 21600 319
405 20241129 120200 6555068700 21650 21650 21650 21600 177
406 20241129 120100 6551244900 21600 21600 21650 21600 228
407 20241129 120000 6546317100 21600 21650 21650 21600 191
408 20241129 115900 6542188900 21600 21600 21650 21600 233
409 20241129 115800 6537150450 21600 21600 21650 21600 216
410 20241129 115700 6532484050 21600 21600 21650 21600 150
411 20241129 115600 6529243800 21600 21600 21600 21550 353
412 20241129 115500 6521623350 21550 21550 21600 21550 258
413 20241129 115400 6516063350 21550 21550 21550 21550 91
414 20241129 115300 6514102300 21600 21550 21600 21550 423
415 20241129 115200 6504976450 21600 21550 21600 21550 887
416 20241129 115100 6485852600 21550 21550 21600 21550 384
417 20241129 115000 6477576900 21550 21600 21600 21550 125
418 20241129 114900 6474883000 21550 21550 21600 21550 137
419 20241129 114800 6471930600 21550 21600 21600 21550 217
420 20241129 114700 6467253450 21550 21500 21550 21500 461
421 20241129 114600 6457319200 21500 21500 21550 21500 330
422 20241129 114500 6450221750 21550 21550 21550 21500 372
423 20241129 114400 6442208600 21550 21550 21550 21550 396
424 20241129 114300 6433674800 21550 21550 21550 21550 78
425 20241129 114200 6431993900 21550 21500 21550 21500 1541
426 20241129 114100 6398812400 21500 21500 21550 21500 158
427 20241129 114000 6395415350 21500 21500 21550 21500 545
428 20241129 113900 6383697750 21500 21500 21550 21500 290
429 20241129 113800 6377452550 21500 21450 21550 21450 440
430 20241129 113700 6367992450 21500 21500 21500 21450 352
431 20241129 113600 6360424550 21500 21500 21550 21450 10249
432 20241129 113500 6140547550 21500 21500 21550 21450 5781
433 20241129 113400 6016466400 21500 21550 21550 21500 261
434 20241129 113300 6010851900 21500 21550 21550 21500 393
435 20241129 113200 6002382850 21550 21550 21600 21550 165
436 20241129 113100 5998827050 21550 21550 21600 21550 392
437 20241129 113000 5990379200 21550 21550 21550 21550 169
438 20241129 112900 5986737250 21550 21550 21550 21550 256
439 20241129 112800 5981220450 21550 21500 21550 21500 559
440 20241129 112700 5969182200 21500 21500 21500 21500 100
441 20241129 112600 5967032200 21500 21550 21550 21450 4523
442 20241129 112500 5869849200 21550 21550 21600 21550 413
443 20241129 112400 5860949000 21550 21550 21550 21550 1030
444 20241129 112300 5838752500 21550 21550 21550 21550 342
445 20241129 112200 5831382400 21550 21550 21600 21550 265
446 20241129 112100 5825671250 21550 21600 21600 21550 222
447 20241129 112000 5820886550 21550 21550 21550 21550 168
448 20241129 111900 5817266150 21550 21550 21600 21550 232
449 20241129 111800 5812262350 21550 21550 21600 21550 212
450 20241129 111700 5807693250 21550 21550 21600 21550 376
451 20241129 111600 5799590250 21600 21500 21600 21450 5052
452 20241129 111500 5690944400 21500 21500 21500 21500 224
453 20241129 111400 5686128400 21500 21500 21550 21500 10935
454 20241129 111300 5451014700 21500 21550 21600 21500 770
455 20241129 111200 5434422600 21600 21550 21600 21550 347
456 20241129 111100 5426944700 21600 21550 21600 21550 314
457 20241129 111000 5420172950 21550 21600 21600 21500 2044
458 20241129 110900 5376106750 21550 21550 21600 21550 245
459 20241129 110800 5370826950 21550 21600 21600 21550 189
460 20241129 110700 5366753750 21550 21550 21550 21550 306
461 20241129 110600 5360159450 21550 21600 21600 21550 2347
462 20241129 110500 5309516500 21600 21650 21650 21600 260
463 20241129 110400 5303893950 21650 21600 21650 21550 16430
464 20241129 110300 4949737300 21650 21600 21650 21600 286
465 20241129 110200 4943559650 21600 21650 21650 21600 438
466 20241129 110100 4934098400 21600 21650 21650 21600 71
467 20241129 110000 4932564400 21600 21600 21650 21600 208
468 20241129 105900 4928071450 21650 21650 21650 21600 716
469 20241129 105800 4912575250 21650 21700 21700 21650 224
470 20241129 105700 4907724250 21650 21650 21700 21650 157
471 20241129 105600 4904325150 21650 21550 21700 21550 1652
472 20241129 105500 4868574000 21550 21600 21600 21550 302
473 20241129 105400 4862061350 21550 21600 21600 21550 179
474 20241129 105300 4858202850 21550 21600 21600 21550 478
475 20241129 105200 4847894100 21550 21550 21600 21550 926
476 20241129 105100 4827903900 21550 21550 21600 21550 376
477 20241129 105000 4819797800 21550 21600 21600 21550 780
478 20241129 104900 4802976550 21550 21550 21600 21550 115
479 20241129 104800 4800497200 21600 21550 21600 21550 189
480 20241129 104700 4796423500 21550 21550 21600 21550 512
481 20241129 104600 4785373900 21600 21550 21600 21550 482
482 20241129 104500 4774983850 21550 21600 21600 21550 115
483 20241129 104400 4772502850 21600 21600 21600 21550 391
484 20241129 104300 4764072850 21600 21600 21650 21600 318
485 20241129 104200 4757204000 21600 21550 21650 21550 777
486 20241129 104100 4740432100 21550 21550 21550 21550 77
487 20241129 104000 4738772750 21550 21650 21650 21550 701
488 20241129 103900 4723633400 21600 21600 21650 21600 275
489 20241129 103800 4717692300 21600 21600 21600 21600 229
490 20241129 103700 4712745900 21600 21600 21600 21550 3283
491 20241129 103600 4641962450 21600 21550 21600 21550 661
492 20241129 103500 4627693950 21600 21550 21600 21550 223
493 20241129 103400 4622885950 21550 21550 21600 21550 158
494 20241129 103300 4619478550 21550 21600 21600 21500 2635
495 20241129 103200 4562696950 21600 21600 21600 21550 450
496 20241129 103100 4552988800 21550 21600 21600 21550 507
497 20241129 103000 4542058000 21550 21650 21650 21550 193
498 20241129 102900 4537893100 21600 21600 21650 21600 1348
499 20241129 102800 4508776150 21600 21600 21650 21600 610
500 20241129 102700 4495575100 21600 21600 21650 21600 1647
501 20241129 102600 4459921600 21650 21650 21650 21600 825
502 20241129 102500 4442100450 21600 21600 21650 21550 852
503 20241129 102400 4423697650 21600 21550 21650 21550 4142
504 20241129 102300 4334154550 21550 21550 21550 21550 731
505 20241129 102200 4318401500 21600 21550 21600 21550 768
506 20241129 102100 4301845900 21550 21550 21550 21550 1709
507 20241129 102000 4265016950 21550 21550 21550 21500 1100
508 20241129 101900 4241316400 21550 21600 21600 21550 11402
509 20241129 101800 3995417150 21650 21600 21650 21600 36
510 20241129 101700 3994639100 21600 21650 21650 21600 836
511 20241129 101600 3976572750 21650 21650 21650 21600 226
512 20241129 101500 3971686350 21600 21600 21650 21600 2071
513 20241129 101400 3926883250 21650 21600 21650 21600 141
514 20241129 101300 3923832750 21600 21650 21650 21600 836
515 20241129 101200 3905744250 21650 21650 21650 21650 2649
516 20241129 101100 3848393400 21700 21700 21700 21650 1227
517 20241129 101000 3821821900 21650 21700 21700 21650 154
518 20241129 100900 3818480700 21650 21650 21650 21650 3114
519 20241129 100800 3751062600 21700 21650 21700 21650 794
520 20241129 100700 3733872400 21650 21650 21650 21600 967
521 20241129 100600 3712948700 21650 21550 21700 21550 6688
522 20241129 100500 3568304100 21550 21600 21600 21550 2553
523 20241129 100400 3513273950 21600 21600 21600 21550 1401
524 20241129 100300 3483013200 21600 21600 21650 21600 2002
525 20241129 100200 3439768100 21600 21600 21650 21600 842
526 20241129 100100 3421580350 21600 21700 21700 21600 2487
527 20241129 100000 3367804950 21700 21650 21750 21600 4194
528 20241129 095900 3276964900 21600 21600 21650 21550 2029
529 20241129 095800 3233139000 21600 21600 21650 21600 923
530 20241129 095700 3213201200 21600 21600 21650 21600 1583
531 20241129 095600 3179008050 21650 21650 21650 21600 2661
532 20241129 095500 3121505450 21600 21550 21650 21550 990
533 20241129 095400 3100077800 21600 21600 21650 21550 2422
534 20241129 095300 3047842650 21550 21650 21650 21550 4905
535 20241129 095200 2941991350 21600 21600 21650 21550 4975
536 20241129 095100 2834521300 21600 21650 21700 21600 4640
537 20241129 095000 2734177950 21700 21700 21750 21650 3635
538 20241129 094900 2655458600 21750 21700 21800 21650 4119
539 20241129 094800 2566028000 21700 21750 21750 21700 3489
540 20241129 094700 2490290100 21750 21750 21800 21700 1801
541 20241129 094600 2451119800 21750 21850 21850 21750 7962
542 20241129 094500 2277574900 21900 21900 21950 21850 2760
543 20241129 094400 2217131000 21900 21900 21950 21900 1071
544 20241129 094300 2193675350 21900 22000 22000 21900 1774
545 20241129 094200 2154799450 21950 21950 22000 21900 1277
546 20241129 094100 2126769700 21950 22000 22000 21950 2810
547 20241129 094000 2065048300 22000 21950 22000 21950 946
548 20241129 093900 2044266400 21950 21950 21950 21950 772
549 20241129 093800 2027321000 21950 22000 22000 21950 327
550 20241129 093700 2020138350 21950 22000 22000 21950 2446
551 20241129 093600 1966421550 21950 22000 22000 21950 49
552 20241129 093500 1965344100 21950 22050 22050 21950 9098
553 20241129 093400 1765236100 22050 22050 22050 22050 1159
554 20241129 093300 1739680150 22000 22100 22100 22000 3328
555 20241129 093200 1666269000 22100 22100 22100 22100 248
556 20241129 093100 1660788200 22100 22050 22150 22050 90
557 20241129 093000 1658800100 22100 22050 22100 22050 2480
558 20241129 092900 1604062800 22050 22050 22050 22050 526
559 20241129 092800 1592464500 22050 22050 22050 22050 438
560 20241129 092700 1582806600 22050 22050 22100 22050 62
561 20241129 092600 1581439450 22100 22050 22100 22050 180
562 20241129 092500 1577467800 22050 22050 22100 22050 509
563 20241129 092400 1566244300 22050 22050 22100 22050 1132
564 20241129 092300 1541283350 22050 22050 22100 22000 1748
565 20241129 092200 1502770100 22050 22100 22100 22000 3868
566 20241129 092100 1417536450 22100 22100 22100 22050 107
567 20241129 092000 1415171800 22100 22000 22100 22000 3817
568 20241129 091900 1331032300 22050 22100 22100 22000 1129
569 20241129 091800 1306142750 22100 22150 22150 22050 766
570 20241129 091700 1289235450 22150 22150 22150 22050 3613
571 20241129 091600 1209466650 22150 22250 22250 22100 14506
572 20241129 091500 887895900 22200 22200 22250 22200 9032
573 20241129 091400 687364400 22200 22200 22250 22200 1076
574 20241129 091300 663462100 22200 22250 22250 22200 3299
575 20241129 091200 590215750 22200 22300 22300 22200 2928
576 20241129 091100 525078050 22300 22300 22300 22250 405
577 20241129 091000 516065300 22300 22250 22300 22250 1564
578 20241129 090900 481264850 22250 22250 22300 22200 1469
579 20241129 090800 448577800 22250 22250 22300 22250 426
580 20241129 090700 439096250 22250 22350 22350 22200 11550
581 20241129 090600 181764600 22400 22400 22400 22350 60
582 20241129 090500 180421000 22400 22350 22400 22300 2116
583 20241129 090400 133137800 22400 22350 22400 22350 104
584 20241129 090300 130813250 22450 22350 22450 22350 507
585 20241129 090200 119476200 22400 22400 22400 22350 1634
586 20241129 090100 82954300 22400 22400 22450 22400 1407
587 20241129 090000 51437300 22450 22500 22550 22400 2282

1
005290/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,278942,51414494,6359877600,1172250463200,0.54
20241126,263423,51414494,6243125100,1218523507800,0.51
20241125,266661,51414494,6626525850,1277650175900,0.52
20241122,261083,51414494,6409587650,1262225827700,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 278942 51414494 6359877600 1172250463200 0.54
3 20241126 263423 51414494 6243125100 1218523507800 0.51
4 20241125 266661 51414494 6626525850 1277650175900 0.52
5 20241122 261083 51414494 6409587650 1262225827700 0.51