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

588
005490/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184600,121836813500,282500,282500,282500,282500,62376
20241129,184500,121836813500,282500,282500,282500,282500,0
20241129,184400,121836813500,282500,282500,282500,282500,0
20241129,184300,121836813500,282500,282500,282500,282500,0
20241129,184200,121836813500,282500,282500,282500,282500,0
20241129,184100,121836813500,282500,282500,282500,282500,0
20241129,184000,121836813500,282500,282500,282500,282500,0
20241129,183900,121836813500,282500,282500,282500,282500,0
20241129,183800,121836813500,282500,282500,282500,282500,0
20241129,183700,121836813500,282500,282500,282500,282500,0
20241129,183600,121836813500,282500,282500,282500,282500,0
20241129,183500,121836813500,282500,282500,282500,282500,0
20241129,183400,121836813500,282500,282500,282500,282500,0
20241129,183300,121836813500,282500,282500,282500,282500,0
20241129,183200,121836813500,282500,282500,282500,282500,0
20241129,183100,121836813500,282500,282500,282500,282500,0
20241129,183000,121836813500,282500,282500,282500,282500,0
20241129,182900,121836813500,282500,282500,282500,282500,0
20241129,182800,121836813500,282500,282500,282500,282500,0
20241129,182700,121836813500,282500,282500,282500,282500,0
20241129,182600,121836813500,282500,282500,282500,282500,0
20241129,182500,121836813500,282500,282500,282500,282500,0
20241129,182400,121836813500,282500,282500,282500,282500,0
20241129,182300,121836813500,282500,282500,282500,282500,0
20241129,182200,121836813500,282500,282500,282500,282500,0
20241129,182100,121836813500,282500,282500,282500,282500,0
20241129,182000,121836813500,282500,282500,282500,282500,0
20241129,181900,121836813500,282500,282500,282500,282500,0
20241129,181800,121836813500,282500,282500,282500,282500,0
20241129,181700,121836813500,282500,282500,282500,282500,0
20241129,181600,121836813500,282500,282500,282500,282500,62376
20241129,181500,121836813500,282500,282500,282500,282500,0
20241129,181400,121836813500,282500,282500,282500,282500,0
20241129,181300,121836813500,282500,282500,282500,282500,0
20241129,181200,121836813500,282500,282500,282500,282500,0
20241129,181100,121836813500,282500,282500,282500,282500,0
20241129,181000,121836813500,282500,282500,282500,282500,0
20241129,180900,121836813500,282500,282500,282500,282500,0
20241129,180800,121836813500,282500,282500,282500,282500,0
20241129,180700,121836813500,282500,282500,282500,282500,0
20241129,180600,121836813500,282500,282500,282500,282500,0
20241129,180500,121836813500,282500,282500,282500,282500,0
20241129,180400,121836813500,282500,282500,282500,282500,0
20241129,180300,121836813500,282500,282500,282500,282500,0
20241129,180200,121836813500,282500,282500,282500,282500,0
20241129,180100,121836813500,282500,282500,282500,282500,0
20241129,180000,121836813500,282500,282500,282500,282500,0
20241129,175900,121836813500,282500,282500,282500,282500,0
20241129,175800,121836813500,282500,282500,282500,282500,0
20241129,175700,121836813500,282500,282500,282500,282500,0
20241129,175600,121836813500,282500,282500,282500,282500,0
20241129,175500,121836813500,282500,282500,282500,282500,0
20241129,175400,121836813500,282500,282500,282500,282500,0
20241129,175300,121836813500,282500,282500,282500,282500,0
20241129,175200,121836813500,282500,282500,282500,282500,0
20241129,175100,121836813500,282500,282500,282500,282500,0
20241129,175000,121836813500,282500,282500,282500,282500,0
20241129,174900,121836813500,282500,282500,282500,282500,0
20241129,174800,121836813500,282500,282500,282500,282500,0
20241129,174700,121836813500,282500,282500,282500,282500,0
20241129,174600,121836813500,282500,282500,282500,282500,62376
20241129,174500,121836813500,282500,282500,282500,282500,0
20241129,174400,121836813500,282500,282500,282500,282500,0
20241129,174300,121836813500,282500,282500,282500,282500,0
20241129,174200,121836813500,282500,282500,282500,282500,0
20241129,174100,121836813500,282500,282500,282500,282500,0
20241129,174000,121836813500,282500,282500,282500,282500,0
20241129,173900,121836813500,282500,282500,282500,282500,0
20241129,173800,121836813500,282500,282500,282500,282500,0
20241129,173700,121836813500,282500,282500,282500,282500,0
20241129,173600,121836813500,282500,282500,282500,282500,0
20241129,173500,121836813500,282500,282500,282500,282500,0
20241129,173400,121836813500,282500,282500,282500,282500,0
20241129,173300,121836813500,282500,282500,282500,282500,0
20241129,173200,121836813500,282500,282500,282500,282500,0
20241129,173100,121836813500,282500,282500,282500,282500,0
20241129,173000,121836813500,282500,282500,282500,282500,0
20241129,172900,121836813500,282500,282500,282500,282500,0
20241129,172800,121836813500,282500,282500,282500,282500,0
20241129,172700,121836813500,282500,282500,282500,282500,0
20241129,172600,121836813500,282500,282500,282500,282500,0
20241129,172500,121836813500,282500,282500,282500,282500,0
20241129,172400,121836813500,282500,282500,282500,282500,0
20241129,172300,121836813500,282500,282500,282500,282500,0
20241129,172200,121836813500,282500,282500,282500,282500,0
20241129,172100,121836813500,282500,282500,282500,282500,0
20241129,172000,121836813500,282500,282500,282500,282500,0
20241129,171900,121836813500,282500,282500,282500,282500,0
20241129,171800,121836813500,282500,282500,282500,282500,0
20241129,171700,121836813500,282500,282500,282500,282500,0
20241129,171600,121836813500,282500,282500,282500,282500,62376
20241129,171500,121836813500,282500,282500,282500,282500,0
20241129,171400,121836813500,282500,282500,282500,282500,0
20241129,171300,121836813500,282500,282500,282500,282500,0
20241129,171200,121836813500,282500,282500,282500,282500,0
20241129,171100,121836813500,282500,282500,282500,282500,0
20241129,171000,121836813500,282500,282500,282500,282500,0
20241129,170900,121836813500,282500,282500,282500,282500,0
20241129,170800,121836813500,282500,282500,282500,282500,0
20241129,170700,121836813500,282500,282500,282500,282500,0
20241129,170600,121836813500,282500,282500,282500,282500,0
20241129,170500,121836813500,282500,282500,282500,282500,0
20241129,170400,121836813500,282500,282500,282500,282500,0
20241129,170300,121836813500,282500,282500,282500,282500,0
20241129,170200,121836813500,282500,282500,282500,282500,0
20241129,170100,121836813500,282500,282500,282500,282500,0
20241129,170000,121836813500,282500,282500,282500,282500,0
20241129,165900,121836813500,282500,282500,282500,282500,0
20241129,165800,121836813500,282500,282500,282500,282500,0
20241129,165700,121836813500,282500,282500,282500,282500,0
20241129,165600,121836813500,282500,282500,282500,282500,0
20241129,165500,121836813500,282500,282500,282500,282500,0
20241129,165400,121836813500,282500,282500,282500,282500,0
20241129,165300,121836813500,282500,282500,282500,282500,0
20241129,165200,121836813500,282500,282500,282500,282500,0
20241129,165100,121836813500,282500,282500,282500,282500,0
20241129,165000,121836813500,282500,282500,282500,282500,0
20241129,164900,121836813500,282500,282500,282500,282500,0
20241129,164800,121836813500,282500,282500,282500,282500,0
20241129,164700,121836813500,282500,282500,282500,282500,0
20241129,164600,121836813500,282500,282500,282500,282500,62376
20241129,164500,121836813500,282500,282500,282500,282500,0
20241129,164400,121836813500,282500,282500,282500,282500,0
20241129,164300,121836813500,282500,282500,282500,282500,0
20241129,164200,121836813500,282500,282500,282500,282500,0
20241129,164100,121836813500,282500,282500,282500,282500,0
20241129,164000,121836813500,282500,282500,282500,282500,0
20241129,163900,121836813500,282500,282500,282500,282500,0
20241129,163800,121836813500,282500,282500,282500,282500,0
20241129,163700,121836813500,282500,282500,282500,282500,0
20241129,163600,121836813500,282500,282500,282500,282500,0
20241129,163500,121836813500,282500,282500,282500,282500,0
20241129,163400,121836813500,282500,282500,282500,282500,0
20241129,163300,121836813500,282500,282500,282500,282500,0
20241129,163200,121836813500,282500,282500,282500,282500,0
20241129,163100,121836813500,282500,282500,282500,282500,0
20241129,163000,121836813500,282500,282500,282500,282500,0
20241129,162900,121836813500,282500,282500,282500,282500,0
20241129,162800,121836813500,282500,282500,282500,282500,0
20241129,162700,121836813500,282500,282500,282500,282500,0
20241129,162600,121836813500,282500,282500,282500,282500,0
20241129,162500,121836813500,282500,282500,282500,282500,0
20241129,162400,121836813500,282500,282500,282500,282500,0
20241129,162300,121836813500,282500,282500,282500,282500,0
20241129,162200,121836813500,282500,282500,282500,282500,0
20241129,162100,121836813500,282500,282500,282500,282500,0
20241129,162000,121836813500,282500,282500,282500,282500,0
20241129,161900,121836813500,282500,282500,282500,282500,0
20241129,161800,121836813500,282500,282500,282500,282500,0
20241129,161700,121836813500,282500,282500,282500,282500,0
20241129,161600,121836813500,282500,282500,282500,282500,62376
20241129,161500,121836813500,282500,282500,282500,282500,0
20241129,161400,121836813500,282500,282500,282500,282500,0
20241129,161300,121836813500,282500,282500,282500,282500,0
20241129,161200,121836813500,282500,282500,282500,282500,0
20241129,161100,121836813500,282500,282500,282500,282500,0
20241129,161000,121836813500,282500,282500,282500,282500,0
20241129,160900,121836813500,282500,282500,282500,282500,0
20241129,160800,121836813500,282500,282500,282500,282500,0
20241129,160700,121836813500,282500,282500,282500,282500,0
20241129,160600,121836813500,282500,282500,282500,282500,0
20241129,160500,121836813500,282500,282500,282500,282500,0
20241129,160400,121836813500,282500,282500,282500,282500,0
20241129,160300,121836813500,282500,282500,282500,282500,0
20241129,160200,121836813500,282500,282500,282500,282500,0
20241129,160100,121836813500,282500,282500,282500,282500,0
20241129,160000,121836813500,282500,282500,282500,282500,0
20241129,155900,121836813500,282500,282500,282500,282500,0
20241129,155800,121836813500,282500,282500,282500,282500,0
20241129,155700,121836813500,282500,282500,282500,282500,0
20241129,155600,121836813500,282500,282500,282500,282500,0
20241129,155500,121836813500,282500,282500,282500,282500,0
20241129,155400,121836813500,282500,282500,282500,282500,0
20241129,155300,121836813500,282500,282500,282500,282500,0
20241129,155200,121836813500,282500,282500,282500,282500,0
20241129,155100,121836813500,282500,282500,282500,282500,0
20241129,155000,121836813500,282500,282500,282500,282500,0
20241129,154900,121836813500,282500,282500,282500,282500,0
20241129,154800,121836813500,282500,282500,282500,282500,0
20241129,154700,121836813500,282500,282500,282500,282500,0
20241129,154600,121836813500,282500,282500,282500,282500,62376
20241129,154500,121836813500,282500,282500,282500,282500,0
20241129,154400,121836813500,282500,282500,282500,282500,0
20241129,154300,121836813500,282500,282500,282500,282500,0
20241129,154200,121836813500,282500,282500,282500,282500,0
20241129,154100,121836813500,282500,282500,282500,282500,0
20241129,154000,121836813500,282500,282500,282500,282500,0
20241129,153900,121836813500,282500,282500,282500,282500,0
20241129,153800,121836813500,282500,282500,282500,282500,0
20241129,153700,121836813500,282500,282500,282500,282500,0
20241129,153600,121836813500,282500,282500,282500,282500,0
20241129,153500,121836813500,282500,282500,282500,282500,0
20241129,153400,121836813500,282500,282500,282500,282500,0
20241129,153300,121836813500,282500,282500,282500,282500,0
20241129,153200,121836813500,282500,282500,282500,282500,0
20241129,153100,121836813500,282500,282500,282500,282500,0
20241129,153000,121836813500,282500,282500,282500,282500,62376
20241129,152900,104215593500,283500,283500,283500,283500,0
20241129,152800,104215593500,283500,283500,283500,283500,0
20241129,152700,104215593500,283500,283500,283500,283500,0
20241129,152600,104215593500,283500,283500,283500,283500,0
20241129,152500,104215593500,283500,283500,283500,283500,0
20241129,152400,104215593500,283500,283500,283500,283500,0
20241129,152300,104215593500,283500,283500,283500,283500,0
20241129,152200,104215593500,283500,283500,283500,283500,0
20241129,152100,104215593500,283500,283500,283500,283500,0
20241129,152000,104215593500,283500,283500,283500,283500,0
20241129,151900,104215593500,283500,283500,283500,283000,1826
20241129,151800,103698707500,283500,282500,283500,282500,2954
20241129,151700,102863001000,283000,282500,283000,282000,2511
20241129,151600,102153484000,282500,282500,283000,282500,4218
20241129,151500,100961746500,282500,283000,283000,282500,2040
20241129,151400,100385365000,282500,282500,283000,282500,3008
20241129,151300,99534884000,283000,282500,283000,282500,1197
20241129,151200,99196667000,283000,283000,283000,282500,1409
20241129,151100,98798537500,283000,283000,283000,282500,1206
20241129,151000,98457698500,283000,283000,283500,282500,2371
20241129,150900,97786812000,283500,283000,283500,283000,1972
20241129,150800,97228670500,283000,283000,283500,283000,918
20241129,150700,96968820500,283000,283000,283500,282500,5288
20241129,150600,95472361000,282500,283000,283000,282500,1587
20241129,150500,95023831000,282500,283000,283500,282500,2702
20241129,150400,94259292000,283000,283000,283500,283000,2707
20241129,150300,93493159500,283500,283500,283500,283000,1862
20241129,150200,92966161500,283000,283500,283500,283000,1582
20241129,150100,92518332000,283000,283000,283500,283000,1327
20241129,150000,92142543000,283500,283500,284000,283000,6356
20241129,145900,90342097000,283500,283500,284000,283500,2525
20241129,145800,89626230000,284000,283500,284000,283500,1448
20241129,145700,89215683000,283500,284000,284000,283500,795
20241129,145600,88990237000,283500,284000,284000,283500,3533
20241129,145500,87988562000,283500,283500,284000,283500,1148
20241129,145400,87662965000,283500,284000,284000,283500,888
20241129,145300,87411190500,284000,284000,284500,283500,5224
20241129,145200,85927550500,284000,284000,284500,284000,639
20241129,145100,85746039500,284500,284000,284500,284000,979
20241129,145000,85467918500,284000,284000,284500,284000,1030
20241129,144900,85175386500,284000,284500,284500,284000,886
20241129,144800,84923745000,284000,284000,284500,284000,851
20241129,144700,84681959000,284000,284500,284500,284000,977
20241129,144600,84404459500,284500,284500,284500,284000,752
20241129,144500,84190856000,284000,284000,284500,284000,653
20241129,144400,84005349500,284000,284000,284500,284000,3789
20241129,144300,82929235000,284000,284000,284500,284000,848
20241129,144200,82688337000,284500,284500,284500,284000,864
20241129,144100,82442898500,284000,284000,284500,284000,396
20241129,144000,82330310000,284500,284000,284500,284000,244
20241129,143900,82260944000,284000,284500,284500,284000,1048
20241129,143800,81963191500,284500,284500,284500,284000,389
20241129,143700,81852614500,284500,284000,284500,284000,514
20241129,143600,81706534500,284500,284500,284500,284000,641
20241129,143500,81524239000,284000,284000,284500,284000,393
20241129,143400,81412558500,284500,284000,284500,284000,536
20241129,143300,81260203000,284000,284000,284500,284000,864
20241129,143200,81014710500,284500,284500,284500,284000,1727
20241129,143100,80524156500,284000,284500,284500,284000,451
20241129,143000,80395993000,284500,284500,284500,284000,634
20241129,142900,80215820500,284000,284500,284500,284000,354
20241129,142800,80115154000,284500,284000,284500,284000,480
20241129,142700,79978766500,284000,284500,284500,284000,723
20241129,142600,79773325500,284500,284500,284500,284000,298
20241129,142500,79688595500,284500,284000,284500,284000,500
20241129,142400,79546475000,284500,284000,284500,284000,1327
20241129,142300,79169480500,284000,284000,284500,284000,499
20241129,142200,79027684000,284000,284000,284500,284000,324
20241129,142100,78935585000,284000,284500,284500,284000,903
20241129,142000,78679097500,284000,284500,285000,284000,2729
20241129,141900,77902685000,284500,284500,285000,284500,290
20241129,141800,77820159000,284500,284500,285000,284500,444
20241129,141700,77693743500,284500,285000,285000,284500,525
20241129,141600,77544348500,285000,284500,285000,284500,458
20241129,141500,77413998500,284500,285000,285000,284500,346
20241129,141400,77315544500,284500,284500,285000,284500,440
20241129,141300,77190344000,285000,284500,285000,284500,623
20241129,141200,77013038500,284500,284500,285000,284500,412
20241129,141100,76895720500,285000,284500,285000,284500,422
20241129,141000,76775634500,285000,284500,285000,284500,228
20241129,140900,76710749000,284500,284500,285000,284500,348
20241129,140800,76611730500,284500,284500,285000,284500,337
20241129,140700,76515838500,284500,284500,285000,284500,318
20241129,140600,76425358000,284500,284500,285000,284500,483
20241129,140500,76287933500,284500,284500,285000,284500,277
20241129,140400,76209120500,284500,284500,285000,284500,2792
20241129,140300,75414721000,285000,284500,285000,284500,169
20241129,140200,75366628500,285000,284500,285000,284500,665
20241129,140100,75177393500,284500,284500,285000,284500,183
20241129,140000,75125287500,284500,284500,285000,284500,732
20241129,135900,74917024000,285000,285000,285000,284500,207
20241129,135800,74858087500,284500,284500,285000,284500,136
20241129,135700,74819369000,284500,284500,285000,284500,687
20241129,135600,74623901500,285000,285000,285000,284500,544
20241129,135500,74468972000,285000,284500,285000,284500,251
20241129,135400,74397535500,284500,284500,285000,284500,559
20241129,135300,74238463500,284500,284500,285000,284500,205
20241129,135200,74180138000,285000,284500,285000,284500,505
20241129,135100,74036423000,284500,284500,285000,284500,199
20241129,135000,73979745500,284500,285000,285000,284500,664
20241129,134900,73790823500,285000,285000,285000,284500,325
20241129,134800,73698327500,284500,284500,285000,284500,483
20241129,134700,73560833000,284500,284500,285000,284500,339
20241129,134600,73464343000,285000,284500,285000,284500,629
20241129,134500,73285386000,284500,284500,285000,284500,288
20241129,134400,73203423000,284500,285000,285000,284500,403
20241129,134300,73088739000,284500,284500,285000,284500,247
20241129,134200,73018396500,284500,284500,285000,284500,416
20241129,134100,72900012500,284500,285000,285000,284500,197
20241129,134000,72843947000,284500,284500,285000,284500,161
20241129,133900,72798129500,284500,284500,285000,284500,1500
20241129,133800,72371357000,285000,285000,285500,284500,873
20241129,133700,72122605000,285000,285000,285500,284500,4174
20241129,133600,70933595500,285000,285500,285500,285000,224
20241129,133500,70869746500,285000,285000,285500,285000,442
20241129,133400,70743769500,285000,285000,285500,285000,1541
20241129,133300,70304565000,285500,285000,285500,285000,252
20241129,133200,70232728000,285000,285000,285500,285000,485
20241129,133100,70094490500,285500,285000,285500,285000,188
20241129,133000,70040869000,285000,285000,285500,285000,302
20241129,132900,69954770500,285000,285000,285500,285000,142
20241129,132800,69914271500,285000,285000,285500,285000,89
20241129,132700,69888882500,285500,285000,285500,285000,156
20241129,132600,69844401000,285000,285000,285500,285000,109
20241129,132500,69813326000,285000,285000,285500,285000,509
20241129,132400,69668168000,285000,285500,286000,285000,1396
20241129,132300,69269617000,285500,285500,286000,285500,646
20241129,132200,69085147000,286000,285500,286000,285500,140
20241129,132100,69045143500,286000,286000,286000,285500,226
20241129,132000,68980563500,285500,285500,286000,285500,189
20241129,131900,68926558000,285500,285500,286000,285500,88
20241129,131800,68901428000,285500,285500,286000,285500,331
20241129,131700,68806907000,285500,285500,286000,285500,177
20241129,131600,68756351500,285500,285500,286000,285500,155
20241129,131500,68712089500,285500,285500,286000,285500,155
20241129,131400,68667818000,286000,286000,286000,285500,187
20241129,131300,68614413500,285500,285500,286000,285500,568
20241129,131200,68452225500,285500,286000,286000,285500,162
20241129,131100,68405954500,286000,285500,286000,285500,93
20241129,131000,68379387000,285500,285500,286000,285500,594
20241129,130900,68209565000,286000,285500,286000,285500,3243
20241129,130800,67283463000,285000,285500,285500,285000,204
20241129,130700,67225292000,285000,285500,285500,285000,80
20241129,130600,67202477000,285000,285500,285500,285000,95
20241129,130500,67175381500,285000,285000,285500,285000,541
20241129,130400,67021191000,285500,285500,285500,285000,225
20241129,130300,66957055500,285500,285500,285500,285000,256
20241129,130200,66884076500,285500,285500,285500,285000,178
20241129,130100,66833326000,285000,285000,285500,285000,246
20241129,130000,66763186500,285500,284500,285500,284500,3566
20241129,125900,65746847000,284500,285000,285500,284500,5162
20241129,125800,64275727000,285500,285000,285500,285000,383
20241129,125700,64166557000,285000,285500,285500,285000,113
20241129,125600,64134341500,285500,285000,285500,285000,194
20241129,125500,64079014000,285500,285500,285500,285000,200
20241129,125400,64021999000,285500,285500,285500,285000,199
20241129,125300,63965253000,285500,285500,285500,285000,222
20241129,125200,63901964500,285000,285500,285500,285000,270
20241129,125100,63824954500,285000,285500,285500,285000,245
20241129,125000,63755049500,285500,285000,285500,285000,377
20241129,124900,63647573500,285000,285000,285500,285000,197
20241129,124800,63591366500,285500,285000,285500,285000,295
20241129,124700,63507216500,285000,285000,285500,285000,258
20241129,124600,63433589500,285500,285500,285500,285000,440
20241129,124500,63308152000,285500,285000,285500,285000,185
20241129,124400,63255410500,285500,285500,285500,285000,104
20241129,124300,63225742500,285000,285500,285500,285000,47
20241129,124200,63212334000,285500,285500,285500,285000,89
20241129,124100,63186945500,285500,285500,285500,285000,162
20241129,124000,63140752500,285000,285000,285500,285000,128
20241129,123900,63104258000,285000,285000,285500,285000,136
20241129,123800,63065473500,285500,285000,285500,285000,247
20241129,123700,62994989000,285500,285500,285500,285000,355
20241129,123600,62893717000,285000,285000,285500,285000,220
20241129,123500,62830936000,285000,285000,285500,285000,121
20241129,123400,62796416500,285500,285000,285500,285000,230
20241129,123300,62730838000,285500,285000,285500,285000,1069
20241129,123200,62425707000,285500,286000,286000,285500,812
20241129,123100,62193879000,285500,286000,286000,285500,241
20241129,123000,62125058000,286000,286000,286000,285500,318
20241129,122900,62034254500,286000,285500,286000,285500,141
20241129,122800,61993977500,286000,286000,286000,285500,101
20241129,122700,61965133500,286000,286000,286000,285500,132
20241129,122600,61927414000,285500,286000,286500,285500,2341
20241129,122500,61258151500,286500,286500,286500,286000,78
20241129,122400,61235819000,286500,286000,286500,286000,125
20241129,122300,61200024500,286000,286500,286500,286000,171
20241129,122200,61151097500,286000,286500,286500,286000,132
20241129,122100,61113329500,286000,286500,286500,286000,63
20241129,122000,61095288500,286000,286500,286500,286000,149
20241129,121900,61052613000,286500,286500,286500,286000,152
20241129,121800,61009116000,286500,286000,286500,286000,372
20241129,121700,60902539000,286000,286000,286500,286000,227
20241129,121600,60837604500,286500,286500,286500,286000,191
20241129,121500,60782940500,286000,286000,286500,286000,201
20241129,121400,60725430500,286500,286500,286500,286000,449
20241129,121300,60596995000,286000,286000,286500,286000,100
20241129,121200,60568368500,286500,286500,286500,286000,892
20241129,121100,60312894500,286000,286000,286500,286000,3690
20241129,121000,59257055500,286000,285500,286000,285500,550
20241129,120900,59100004000,286000,285500,286000,285500,130
20241129,120800,59062842000,285500,285500,286000,285500,133
20241129,120700,59024847500,286000,286000,286000,285500,182
20241129,120600,58972817000,286000,286000,286000,285500,178
20241129,120500,58921930500,286000,286000,286000,285500,97
20241129,120400,58894223000,286000,285500,286000,285500,85
20241129,120300,58869927500,286000,285500,286000,285500,281
20241129,120200,58789657000,285500,285500,286000,285500,68
20241129,120100,58770214000,286000,286000,286000,285500,361
20241129,120000,58666997500,285500,285500,286000,285500,57
20241129,115900,58650709000,285500,285500,286000,285500,1790
20241129,115800,58139529500,285500,285500,285500,285000,189
20241129,115700,58085630500,285500,285000,285500,285000,110
20241129,115600,58054250000,285500,285500,285500,285000,66
20241129,115500,58035417000,285000,285000,285500,285000,96
20241129,115400,58008038500,285500,285500,285500,285000,117
20241129,115300,57974672500,285500,285500,285500,285000,696
20241129,115200,57776122500,285000,285500,285500,285000,98
20241129,115100,57748187000,285000,285500,285500,285000,132
20241129,115000,57710542500,285000,285500,285500,285000,390
20241129,114900,57599219000,285000,285500,285500,285000,120
20241129,114800,57564985000,285000,285500,285500,285000,201
20241129,114700,57507617000,285500,285000,285500,285000,2537
20241129,114600,56784403000,284500,285000,285000,284500,149
20241129,114500,56741979000,284500,285000,285000,284500,249
20241129,114400,56671108500,285000,285000,285000,284500,294
20241129,114300,56587435000,285000,284500,285000,284500,82
20241129,114200,56564086500,284500,284500,285000,284500,429
20241129,114100,56441950000,284500,284500,285000,284500,220
20241129,114000,56379295500,284500,285000,285000,284500,310
20241129,113900,56291050500,285000,285000,285000,284500,92
20241129,113800,56264843000,285000,285000,285000,284500,89
20241129,113700,56239508000,285000,285000,285000,284500,36
20241129,113600,56229260000,285000,285000,285000,284500,250
20241129,113500,56158100000,285000,285000,285500,284500,1876
20241129,113400,55623442000,285500,285500,285500,285000,491
20241129,113300,55483446000,285500,285500,285500,285000,109
20241129,113200,55452350500,285500,285000,285500,285000,76
20241129,113100,55430667000,285000,285000,285500,285000,184
20241129,113000,55378169000,285000,285000,285500,285000,116
20241129,112900,55345081500,285000,284500,285500,284500,4091
20241129,112800,54180504000,284500,284500,284500,284000,217
20241129,112700,54118801500,284500,284000,284500,284000,733
20241129,112600,53910362500,284000,284000,284500,284000,280
20241129,112500,53830776500,284500,284500,284500,284000,260
20241129,112400,53756854000,284500,284500,284500,284000,173
20241129,112300,53707677000,284000,284000,284500,284000,340
20241129,112200,53611083000,284000,284000,284500,284000,475
20241129,112100,53476047500,284500,284000,284500,284000,223
20241129,112000,53412671500,284000,284500,284500,284000,166
20241129,111900,53365477000,284000,284500,284500,284000,292
20241129,111800,53282484000,284000,284500,284500,284000,399
20241129,111700,53169078000,284000,284000,284500,284000,550
20241129,111600,53012802000,284500,284000,284500,284000,344
20241129,111500,52914996500,284000,284000,284500,284000,237
20241129,111400,52847641500,284000,284000,284500,284000,323
20241129,111300,52755819000,284500,284500,284500,284000,141
20241129,111200,52715752000,284500,284500,284500,284000,195
20241129,111100,52660306000,284000,284000,284500,284000,335
20241129,111000,52565110000,284000,285000,285000,284000,2469
20241129,110900,51862800500,284500,284500,285000,284500,374
20241129,110800,51756377500,284500,285000,285000,284500,897
20241129,110700,51500877500,285000,284500,285000,284500,225
20241129,110600,51436838000,285000,285000,285000,284500,122
20241129,110500,51402082500,284500,284500,285000,284500,642
20241129,110400,51219406000,285000,284500,285000,284500,280
20241129,110300,51139693000,285000,285000,285000,284500,232
20241129,110200,51073586500,285000,285000,285000,284500,311
20241129,110100,50985043000,285000,285000,285000,284500,901
20241129,110000,50728370500,284500,284500,285000,284500,165
20241129,105900,50681409000,285000,284500,285000,284500,161
20241129,105800,50635589500,284500,285000,285000,284500,166
20241129,105700,50588333500,284500,284500,285000,284500,1358
20241129,105600,50201948000,284500,284500,285000,284500,928
20241129,105500,49937626500,285000,284500,285000,284000,1489
20241129,105400,49514042500,284000,285000,285000,284000,2752
20241129,105300,48731105500,285000,285000,285000,284500,211
20241129,105200,48671062500,284500,285000,285000,284500,227
20241129,105100,48606461500,284500,284500,285000,284500,611
20241129,105000,48432534500,285000,284500,285000,284500,224
20241129,104900,48368742000,285000,285000,285500,284500,2209
20241129,104800,47739227000,285500,285000,285500,285000,205
20241129,104700,47680754000,285500,285000,285500,285000,815
20241129,104600,47448124500,285000,285500,285500,285000,183
20241129,104500,47395959000,285000,285000,285500,285000,163
20241129,104400,47349496500,285500,285000,285500,285000,307
20241129,104300,47261950500,285000,284500,285500,284500,1716
20241129,104200,46772875000,285000,284500,285000,284500,2092
20241129,104100,46177520500,284500,284500,284500,284000,3812
20241129,104000,45093206500,284500,284500,285000,284500,223
20241129,103900,45029742000,285000,285000,285000,284500,491
20241129,103800,44889983500,285000,285000,285500,284500,649
20241129,103700,44704988500,285000,285000,285500,285000,442
20241129,103600,44578994000,285000,285000,285500,285000,255
20241129,103500,44506296000,285000,285000,285500,285000,540
20241129,103400,44352376000,285000,285000,285500,285000,892
20241129,103300,44098132500,285000,286000,286000,285000,1716
20241129,103200,43608807000,285500,285500,286000,285500,601
20241129,103100,43437204000,285500,285500,286000,285500,207
20241129,103000,43378102000,286000,285500,286000,285500,341
20241129,102900,43280719000,285500,286000,286000,285500,401
20241129,102800,43166224500,285500,285500,286000,285000,518
20241129,102700,43018352000,286000,285000,286000,285000,637
20241129,102600,42836595000,285000,285500,286000,285000,430
20241129,102500,42713894000,285500,286000,286000,285500,239
20241129,102400,42645654500,286000,285500,286000,285000,699
20241129,102300,42445954500,285500,285500,286000,285500,220
20241129,102200,42383140500,285500,286000,286000,285500,227
20241129,102100,42318284000,285500,285500,286000,285500,190
20241129,102000,42264036500,285000,285500,285500,285000,332
20241129,101900,42169376000,285500,286000,286500,285000,2085
20241129,101800,41573422000,286500,286000,286500,286000,284
20241129,101700,41492181000,286000,286500,286500,285500,2165
20241129,101600,40873030000,286500,286000,286500,285500,1173
20241129,101500,40537517500,286000,286000,286000,285500,269
20241129,101400,40460645500,286000,286000,286000,285500,410
20241129,101300,40343413500,286000,285500,286000,285500,470
20241129,101200,40209043000,286000,286000,286000,285500,176
20241129,101100,40158733000,285500,285500,286500,285500,554
20241129,101000,40000463500,286000,286000,286000,285500,436
20241129,100900,39875813500,286000,286000,286000,285500,942
20241129,100800,39606463000,286000,286000,286000,285500,279
20241129,100700,39526757000,286000,285500,286000,285500,521
20241129,100600,39377976500,286000,285000,286500,285000,1244
20241129,100500,39022381500,285000,284500,285000,284000,961
20241129,100400,38748763000,285000,284000,285000,284000,979
20241129,100300,38470231500,284500,285000,285000,284000,2932
20241129,100200,37635438500,285000,285500,285500,285000,384
20241129,100100,37525963500,285000,285500,286000,285000,781
20241129,100000,37303022000,286000,285000,286000,284500,2192
20241129,095900,36677618000,285000,284500,285000,284500,241
20241129,095800,36608981500,285000,285000,285000,284500,457
20241129,095700,36478867000,285000,285000,285000,284500,474
20241129,095600,36343841500,285000,285000,285500,284500,727
20241129,095500,36136678000,285000,285000,285000,284500,1277
20241129,095400,35772772500,284500,285000,285000,284500,318
20241129,095300,35682263000,284500,284500,285000,284500,851
20241129,095200,35440088500,284500,285000,285000,284500,474
20241129,095100,35305166500,284500,285000,285000,284500,950
20241129,095000,35034868500,284500,284500,284500,284000,2631
20241129,094900,34286730000,284500,284000,284500,284000,706
20241129,094800,34086129500,284000,284500,284500,284000,708
20241129,094700,33885010000,284500,284500,284500,284000,1937
20241129,094600,33334606000,284000,285000,285000,283500,7460
20241129,094500,31214491000,284500,285500,285500,284500,7219
20241129,094400,29157189500,285500,285500,285500,285000,280
20241129,094300,29077334500,285000,285500,285500,285000,1194
20241129,094200,28736922000,285000,285500,285500,285000,788
20241129,094100,28512112500,285500,285500,286000,285000,1960
20241129,094000,27952570500,285000,285000,285500,285000,614
20241129,093900,27777422500,285000,285500,286000,285000,1597
20241129,093800,27321480000,285500,285500,286000,285000,4166
20241129,093700,26132390500,286000,285500,286000,285500,1204
20241129,093600,25788530000,286000,286000,286000,285500,381
20241129,093500,25679676000,285500,286500,286500,285500,1963
20241129,093400,25118369500,286000,286000,286500,286000,402
20241129,093300,25003343000,286000,287000,287500,286000,1711
20241129,093200,24512524000,287500,287000,287500,287000,507
20241129,093100,24366824500,287500,287500,288000,287000,2162
20241129,093000,23745258000,287000,287000,287500,287000,2044
20241129,092900,23158551500,286500,286000,286500,285000,5548
20241129,092800,21572550000,285500,286000,286000,285000,7444
20241129,092700,19447063500,286000,286000,286500,285500,4125
20241129,092600,18267634500,286000,287000,287000,286000,830
20241129,092500,18029990500,287000,286500,287000,286500,2068
20241129,092400,17437450500,286500,286500,287000,286500,551
20241129,092300,17279490500,286500,287000,287000,286500,487
20241129,092200,17139819000,287000,287000,287500,287000,992
20241129,092100,16855062000,287000,287000,287500,286500,1716
20241129,092000,16362737000,287000,287000,287500,286500,2662
20241129,091900,15598930000,287000,287500,287500,287000,2130
20241129,091800,14987138500,287500,288000,288500,287500,3504
20241129,091700,13978474000,288500,288500,288500,288000,536
20241129,091600,13824057000,288000,288500,289000,288000,2087
20241129,091500,13222007000,288500,288500,288500,288000,661
20241129,091400,13031467000,288000,288500,289000,288000,2502
20241129,091300,12309767000,288500,288500,288500,288000,604
20241129,091200,12135620500,288000,288500,288500,288000,1462
20241129,091100,11714162000,288500,288000,288500,288000,722
20241129,091000,11506071000,288500,288000,288500,287500,3271
20241129,090900,10564112000,287500,288500,288500,287500,1776
20241129,090800,10053176000,288000,289000,289500,288000,3715
20241129,090700,8981642500,289000,290000,290000,289000,2881
20241129,090600,8147900500,290000,290000,291000,289500,3417
20241129,090500,7156475000,289500,290500,290500,289500,1366
20241129,090400,6760499000,290000,291000,291000,290000,2944
20241129,090300,5905505500,291000,291500,292000,290000,3029
20241129,090200,5023677000,291500,290500,292000,290000,4278
20241129,090100,3779674500,291000,291500,291500,289500,7315
20241129,090000,1654801000,292000,295000,295000,291500,5634
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 184600 121836813500 282500 282500 282500 282500 62376
3 20241129 184500 121836813500 282500 282500 282500 282500 0
4 20241129 184400 121836813500 282500 282500 282500 282500 0
5 20241129 184300 121836813500 282500 282500 282500 282500 0
6 20241129 184200 121836813500 282500 282500 282500 282500 0
7 20241129 184100 121836813500 282500 282500 282500 282500 0
8 20241129 184000 121836813500 282500 282500 282500 282500 0
9 20241129 183900 121836813500 282500 282500 282500 282500 0
10 20241129 183800 121836813500 282500 282500 282500 282500 0
11 20241129 183700 121836813500 282500 282500 282500 282500 0
12 20241129 183600 121836813500 282500 282500 282500 282500 0
13 20241129 183500 121836813500 282500 282500 282500 282500 0
14 20241129 183400 121836813500 282500 282500 282500 282500 0
15 20241129 183300 121836813500 282500 282500 282500 282500 0
16 20241129 183200 121836813500 282500 282500 282500 282500 0
17 20241129 183100 121836813500 282500 282500 282500 282500 0
18 20241129 183000 121836813500 282500 282500 282500 282500 0
19 20241129 182900 121836813500 282500 282500 282500 282500 0
20 20241129 182800 121836813500 282500 282500 282500 282500 0
21 20241129 182700 121836813500 282500 282500 282500 282500 0
22 20241129 182600 121836813500 282500 282500 282500 282500 0
23 20241129 182500 121836813500 282500 282500 282500 282500 0
24 20241129 182400 121836813500 282500 282500 282500 282500 0
25 20241129 182300 121836813500 282500 282500 282500 282500 0
26 20241129 182200 121836813500 282500 282500 282500 282500 0
27 20241129 182100 121836813500 282500 282500 282500 282500 0
28 20241129 182000 121836813500 282500 282500 282500 282500 0
29 20241129 181900 121836813500 282500 282500 282500 282500 0
30 20241129 181800 121836813500 282500 282500 282500 282500 0
31 20241129 181700 121836813500 282500 282500 282500 282500 0
32 20241129 181600 121836813500 282500 282500 282500 282500 62376
33 20241129 181500 121836813500 282500 282500 282500 282500 0
34 20241129 181400 121836813500 282500 282500 282500 282500 0
35 20241129 181300 121836813500 282500 282500 282500 282500 0
36 20241129 181200 121836813500 282500 282500 282500 282500 0
37 20241129 181100 121836813500 282500 282500 282500 282500 0
38 20241129 181000 121836813500 282500 282500 282500 282500 0
39 20241129 180900 121836813500 282500 282500 282500 282500 0
40 20241129 180800 121836813500 282500 282500 282500 282500 0
41 20241129 180700 121836813500 282500 282500 282500 282500 0
42 20241129 180600 121836813500 282500 282500 282500 282500 0
43 20241129 180500 121836813500 282500 282500 282500 282500 0
44 20241129 180400 121836813500 282500 282500 282500 282500 0
45 20241129 180300 121836813500 282500 282500 282500 282500 0
46 20241129 180200 121836813500 282500 282500 282500 282500 0
47 20241129 180100 121836813500 282500 282500 282500 282500 0
48 20241129 180000 121836813500 282500 282500 282500 282500 0
49 20241129 175900 121836813500 282500 282500 282500 282500 0
50 20241129 175800 121836813500 282500 282500 282500 282500 0
51 20241129 175700 121836813500 282500 282500 282500 282500 0
52 20241129 175600 121836813500 282500 282500 282500 282500 0
53 20241129 175500 121836813500 282500 282500 282500 282500 0
54 20241129 175400 121836813500 282500 282500 282500 282500 0
55 20241129 175300 121836813500 282500 282500 282500 282500 0
56 20241129 175200 121836813500 282500 282500 282500 282500 0
57 20241129 175100 121836813500 282500 282500 282500 282500 0
58 20241129 175000 121836813500 282500 282500 282500 282500 0
59 20241129 174900 121836813500 282500 282500 282500 282500 0
60 20241129 174800 121836813500 282500 282500 282500 282500 0
61 20241129 174700 121836813500 282500 282500 282500 282500 0
62 20241129 174600 121836813500 282500 282500 282500 282500 62376
63 20241129 174500 121836813500 282500 282500 282500 282500 0
64 20241129 174400 121836813500 282500 282500 282500 282500 0
65 20241129 174300 121836813500 282500 282500 282500 282500 0
66 20241129 174200 121836813500 282500 282500 282500 282500 0
67 20241129 174100 121836813500 282500 282500 282500 282500 0
68 20241129 174000 121836813500 282500 282500 282500 282500 0
69 20241129 173900 121836813500 282500 282500 282500 282500 0
70 20241129 173800 121836813500 282500 282500 282500 282500 0
71 20241129 173700 121836813500 282500 282500 282500 282500 0
72 20241129 173600 121836813500 282500 282500 282500 282500 0
73 20241129 173500 121836813500 282500 282500 282500 282500 0
74 20241129 173400 121836813500 282500 282500 282500 282500 0
75 20241129 173300 121836813500 282500 282500 282500 282500 0
76 20241129 173200 121836813500 282500 282500 282500 282500 0
77 20241129 173100 121836813500 282500 282500 282500 282500 0
78 20241129 173000 121836813500 282500 282500 282500 282500 0
79 20241129 172900 121836813500 282500 282500 282500 282500 0
80 20241129 172800 121836813500 282500 282500 282500 282500 0
81 20241129 172700 121836813500 282500 282500 282500 282500 0
82 20241129 172600 121836813500 282500 282500 282500 282500 0
83 20241129 172500 121836813500 282500 282500 282500 282500 0
84 20241129 172400 121836813500 282500 282500 282500 282500 0
85 20241129 172300 121836813500 282500 282500 282500 282500 0
86 20241129 172200 121836813500 282500 282500 282500 282500 0
87 20241129 172100 121836813500 282500 282500 282500 282500 0
88 20241129 172000 121836813500 282500 282500 282500 282500 0
89 20241129 171900 121836813500 282500 282500 282500 282500 0
90 20241129 171800 121836813500 282500 282500 282500 282500 0
91 20241129 171700 121836813500 282500 282500 282500 282500 0
92 20241129 171600 121836813500 282500 282500 282500 282500 62376
93 20241129 171500 121836813500 282500 282500 282500 282500 0
94 20241129 171400 121836813500 282500 282500 282500 282500 0
95 20241129 171300 121836813500 282500 282500 282500 282500 0
96 20241129 171200 121836813500 282500 282500 282500 282500 0
97 20241129 171100 121836813500 282500 282500 282500 282500 0
98 20241129 171000 121836813500 282500 282500 282500 282500 0
99 20241129 170900 121836813500 282500 282500 282500 282500 0
100 20241129 170800 121836813500 282500 282500 282500 282500 0
101 20241129 170700 121836813500 282500 282500 282500 282500 0
102 20241129 170600 121836813500 282500 282500 282500 282500 0
103 20241129 170500 121836813500 282500 282500 282500 282500 0
104 20241129 170400 121836813500 282500 282500 282500 282500 0
105 20241129 170300 121836813500 282500 282500 282500 282500 0
106 20241129 170200 121836813500 282500 282500 282500 282500 0
107 20241129 170100 121836813500 282500 282500 282500 282500 0
108 20241129 170000 121836813500 282500 282500 282500 282500 0
109 20241129 165900 121836813500 282500 282500 282500 282500 0
110 20241129 165800 121836813500 282500 282500 282500 282500 0
111 20241129 165700 121836813500 282500 282500 282500 282500 0
112 20241129 165600 121836813500 282500 282500 282500 282500 0
113 20241129 165500 121836813500 282500 282500 282500 282500 0
114 20241129 165400 121836813500 282500 282500 282500 282500 0
115 20241129 165300 121836813500 282500 282500 282500 282500 0
116 20241129 165200 121836813500 282500 282500 282500 282500 0
117 20241129 165100 121836813500 282500 282500 282500 282500 0
118 20241129 165000 121836813500 282500 282500 282500 282500 0
119 20241129 164900 121836813500 282500 282500 282500 282500 0
120 20241129 164800 121836813500 282500 282500 282500 282500 0
121 20241129 164700 121836813500 282500 282500 282500 282500 0
122 20241129 164600 121836813500 282500 282500 282500 282500 62376
123 20241129 164500 121836813500 282500 282500 282500 282500 0
124 20241129 164400 121836813500 282500 282500 282500 282500 0
125 20241129 164300 121836813500 282500 282500 282500 282500 0
126 20241129 164200 121836813500 282500 282500 282500 282500 0
127 20241129 164100 121836813500 282500 282500 282500 282500 0
128 20241129 164000 121836813500 282500 282500 282500 282500 0
129 20241129 163900 121836813500 282500 282500 282500 282500 0
130 20241129 163800 121836813500 282500 282500 282500 282500 0
131 20241129 163700 121836813500 282500 282500 282500 282500 0
132 20241129 163600 121836813500 282500 282500 282500 282500 0
133 20241129 163500 121836813500 282500 282500 282500 282500 0
134 20241129 163400 121836813500 282500 282500 282500 282500 0
135 20241129 163300 121836813500 282500 282500 282500 282500 0
136 20241129 163200 121836813500 282500 282500 282500 282500 0
137 20241129 163100 121836813500 282500 282500 282500 282500 0
138 20241129 163000 121836813500 282500 282500 282500 282500 0
139 20241129 162900 121836813500 282500 282500 282500 282500 0
140 20241129 162800 121836813500 282500 282500 282500 282500 0
141 20241129 162700 121836813500 282500 282500 282500 282500 0
142 20241129 162600 121836813500 282500 282500 282500 282500 0
143 20241129 162500 121836813500 282500 282500 282500 282500 0
144 20241129 162400 121836813500 282500 282500 282500 282500 0
145 20241129 162300 121836813500 282500 282500 282500 282500 0
146 20241129 162200 121836813500 282500 282500 282500 282500 0
147 20241129 162100 121836813500 282500 282500 282500 282500 0
148 20241129 162000 121836813500 282500 282500 282500 282500 0
149 20241129 161900 121836813500 282500 282500 282500 282500 0
150 20241129 161800 121836813500 282500 282500 282500 282500 0
151 20241129 161700 121836813500 282500 282500 282500 282500 0
152 20241129 161600 121836813500 282500 282500 282500 282500 62376
153 20241129 161500 121836813500 282500 282500 282500 282500 0
154 20241129 161400 121836813500 282500 282500 282500 282500 0
155 20241129 161300 121836813500 282500 282500 282500 282500 0
156 20241129 161200 121836813500 282500 282500 282500 282500 0
157 20241129 161100 121836813500 282500 282500 282500 282500 0
158 20241129 161000 121836813500 282500 282500 282500 282500 0
159 20241129 160900 121836813500 282500 282500 282500 282500 0
160 20241129 160800 121836813500 282500 282500 282500 282500 0
161 20241129 160700 121836813500 282500 282500 282500 282500 0
162 20241129 160600 121836813500 282500 282500 282500 282500 0
163 20241129 160500 121836813500 282500 282500 282500 282500 0
164 20241129 160400 121836813500 282500 282500 282500 282500 0
165 20241129 160300 121836813500 282500 282500 282500 282500 0
166 20241129 160200 121836813500 282500 282500 282500 282500 0
167 20241129 160100 121836813500 282500 282500 282500 282500 0
168 20241129 160000 121836813500 282500 282500 282500 282500 0
169 20241129 155900 121836813500 282500 282500 282500 282500 0
170 20241129 155800 121836813500 282500 282500 282500 282500 0
171 20241129 155700 121836813500 282500 282500 282500 282500 0
172 20241129 155600 121836813500 282500 282500 282500 282500 0
173 20241129 155500 121836813500 282500 282500 282500 282500 0
174 20241129 155400 121836813500 282500 282500 282500 282500 0
175 20241129 155300 121836813500 282500 282500 282500 282500 0
176 20241129 155200 121836813500 282500 282500 282500 282500 0
177 20241129 155100 121836813500 282500 282500 282500 282500 0
178 20241129 155000 121836813500 282500 282500 282500 282500 0
179 20241129 154900 121836813500 282500 282500 282500 282500 0
180 20241129 154800 121836813500 282500 282500 282500 282500 0
181 20241129 154700 121836813500 282500 282500 282500 282500 0
182 20241129 154600 121836813500 282500 282500 282500 282500 62376
183 20241129 154500 121836813500 282500 282500 282500 282500 0
184 20241129 154400 121836813500 282500 282500 282500 282500 0
185 20241129 154300 121836813500 282500 282500 282500 282500 0
186 20241129 154200 121836813500 282500 282500 282500 282500 0
187 20241129 154100 121836813500 282500 282500 282500 282500 0
188 20241129 154000 121836813500 282500 282500 282500 282500 0
189 20241129 153900 121836813500 282500 282500 282500 282500 0
190 20241129 153800 121836813500 282500 282500 282500 282500 0
191 20241129 153700 121836813500 282500 282500 282500 282500 0
192 20241129 153600 121836813500 282500 282500 282500 282500 0
193 20241129 153500 121836813500 282500 282500 282500 282500 0
194 20241129 153400 121836813500 282500 282500 282500 282500 0
195 20241129 153300 121836813500 282500 282500 282500 282500 0
196 20241129 153200 121836813500 282500 282500 282500 282500 0
197 20241129 153100 121836813500 282500 282500 282500 282500 0
198 20241129 153000 121836813500 282500 282500 282500 282500 62376
199 20241129 152900 104215593500 283500 283500 283500 283500 0
200 20241129 152800 104215593500 283500 283500 283500 283500 0
201 20241129 152700 104215593500 283500 283500 283500 283500 0
202 20241129 152600 104215593500 283500 283500 283500 283500 0
203 20241129 152500 104215593500 283500 283500 283500 283500 0
204 20241129 152400 104215593500 283500 283500 283500 283500 0
205 20241129 152300 104215593500 283500 283500 283500 283500 0
206 20241129 152200 104215593500 283500 283500 283500 283500 0
207 20241129 152100 104215593500 283500 283500 283500 283500 0
208 20241129 152000 104215593500 283500 283500 283500 283500 0
209 20241129 151900 104215593500 283500 283500 283500 283000 1826
210 20241129 151800 103698707500 283500 282500 283500 282500 2954
211 20241129 151700 102863001000 283000 282500 283000 282000 2511
212 20241129 151600 102153484000 282500 282500 283000 282500 4218
213 20241129 151500 100961746500 282500 283000 283000 282500 2040
214 20241129 151400 100385365000 282500 282500 283000 282500 3008
215 20241129 151300 99534884000 283000 282500 283000 282500 1197
216 20241129 151200 99196667000 283000 283000 283000 282500 1409
217 20241129 151100 98798537500 283000 283000 283000 282500 1206
218 20241129 151000 98457698500 283000 283000 283500 282500 2371
219 20241129 150900 97786812000 283500 283000 283500 283000 1972
220 20241129 150800 97228670500 283000 283000 283500 283000 918
221 20241129 150700 96968820500 283000 283000 283500 282500 5288
222 20241129 150600 95472361000 282500 283000 283000 282500 1587
223 20241129 150500 95023831000 282500 283000 283500 282500 2702
224 20241129 150400 94259292000 283000 283000 283500 283000 2707
225 20241129 150300 93493159500 283500 283500 283500 283000 1862
226 20241129 150200 92966161500 283000 283500 283500 283000 1582
227 20241129 150100 92518332000 283000 283000 283500 283000 1327
228 20241129 150000 92142543000 283500 283500 284000 283000 6356
229 20241129 145900 90342097000 283500 283500 284000 283500 2525
230 20241129 145800 89626230000 284000 283500 284000 283500 1448
231 20241129 145700 89215683000 283500 284000 284000 283500 795
232 20241129 145600 88990237000 283500 284000 284000 283500 3533
233 20241129 145500 87988562000 283500 283500 284000 283500 1148
234 20241129 145400 87662965000 283500 284000 284000 283500 888
235 20241129 145300 87411190500 284000 284000 284500 283500 5224
236 20241129 145200 85927550500 284000 284000 284500 284000 639
237 20241129 145100 85746039500 284500 284000 284500 284000 979
238 20241129 145000 85467918500 284000 284000 284500 284000 1030
239 20241129 144900 85175386500 284000 284500 284500 284000 886
240 20241129 144800 84923745000 284000 284000 284500 284000 851
241 20241129 144700 84681959000 284000 284500 284500 284000 977
242 20241129 144600 84404459500 284500 284500 284500 284000 752
243 20241129 144500 84190856000 284000 284000 284500 284000 653
244 20241129 144400 84005349500 284000 284000 284500 284000 3789
245 20241129 144300 82929235000 284000 284000 284500 284000 848
246 20241129 144200 82688337000 284500 284500 284500 284000 864
247 20241129 144100 82442898500 284000 284000 284500 284000 396
248 20241129 144000 82330310000 284500 284000 284500 284000 244
249 20241129 143900 82260944000 284000 284500 284500 284000 1048
250 20241129 143800 81963191500 284500 284500 284500 284000 389
251 20241129 143700 81852614500 284500 284000 284500 284000 514
252 20241129 143600 81706534500 284500 284500 284500 284000 641
253 20241129 143500 81524239000 284000 284000 284500 284000 393
254 20241129 143400 81412558500 284500 284000 284500 284000 536
255 20241129 143300 81260203000 284000 284000 284500 284000 864
256 20241129 143200 81014710500 284500 284500 284500 284000 1727
257 20241129 143100 80524156500 284000 284500 284500 284000 451
258 20241129 143000 80395993000 284500 284500 284500 284000 634
259 20241129 142900 80215820500 284000 284500 284500 284000 354
260 20241129 142800 80115154000 284500 284000 284500 284000 480
261 20241129 142700 79978766500 284000 284500 284500 284000 723
262 20241129 142600 79773325500 284500 284500 284500 284000 298
263 20241129 142500 79688595500 284500 284000 284500 284000 500
264 20241129 142400 79546475000 284500 284000 284500 284000 1327
265 20241129 142300 79169480500 284000 284000 284500 284000 499
266 20241129 142200 79027684000 284000 284000 284500 284000 324
267 20241129 142100 78935585000 284000 284500 284500 284000 903
268 20241129 142000 78679097500 284000 284500 285000 284000 2729
269 20241129 141900 77902685000 284500 284500 285000 284500 290
270 20241129 141800 77820159000 284500 284500 285000 284500 444
271 20241129 141700 77693743500 284500 285000 285000 284500 525
272 20241129 141600 77544348500 285000 284500 285000 284500 458
273 20241129 141500 77413998500 284500 285000 285000 284500 346
274 20241129 141400 77315544500 284500 284500 285000 284500 440
275 20241129 141300 77190344000 285000 284500 285000 284500 623
276 20241129 141200 77013038500 284500 284500 285000 284500 412
277 20241129 141100 76895720500 285000 284500 285000 284500 422
278 20241129 141000 76775634500 285000 284500 285000 284500 228
279 20241129 140900 76710749000 284500 284500 285000 284500 348
280 20241129 140800 76611730500 284500 284500 285000 284500 337
281 20241129 140700 76515838500 284500 284500 285000 284500 318
282 20241129 140600 76425358000 284500 284500 285000 284500 483
283 20241129 140500 76287933500 284500 284500 285000 284500 277
284 20241129 140400 76209120500 284500 284500 285000 284500 2792
285 20241129 140300 75414721000 285000 284500 285000 284500 169
286 20241129 140200 75366628500 285000 284500 285000 284500 665
287 20241129 140100 75177393500 284500 284500 285000 284500 183
288 20241129 140000 75125287500 284500 284500 285000 284500 732
289 20241129 135900 74917024000 285000 285000 285000 284500 207
290 20241129 135800 74858087500 284500 284500 285000 284500 136
291 20241129 135700 74819369000 284500 284500 285000 284500 687
292 20241129 135600 74623901500 285000 285000 285000 284500 544
293 20241129 135500 74468972000 285000 284500 285000 284500 251
294 20241129 135400 74397535500 284500 284500 285000 284500 559
295 20241129 135300 74238463500 284500 284500 285000 284500 205
296 20241129 135200 74180138000 285000 284500 285000 284500 505
297 20241129 135100 74036423000 284500 284500 285000 284500 199
298 20241129 135000 73979745500 284500 285000 285000 284500 664
299 20241129 134900 73790823500 285000 285000 285000 284500 325
300 20241129 134800 73698327500 284500 284500 285000 284500 483
301 20241129 134700 73560833000 284500 284500 285000 284500 339
302 20241129 134600 73464343000 285000 284500 285000 284500 629
303 20241129 134500 73285386000 284500 284500 285000 284500 288
304 20241129 134400 73203423000 284500 285000 285000 284500 403
305 20241129 134300 73088739000 284500 284500 285000 284500 247
306 20241129 134200 73018396500 284500 284500 285000 284500 416
307 20241129 134100 72900012500 284500 285000 285000 284500 197
308 20241129 134000 72843947000 284500 284500 285000 284500 161
309 20241129 133900 72798129500 284500 284500 285000 284500 1500
310 20241129 133800 72371357000 285000 285000 285500 284500 873
311 20241129 133700 72122605000 285000 285000 285500 284500 4174
312 20241129 133600 70933595500 285000 285500 285500 285000 224
313 20241129 133500 70869746500 285000 285000 285500 285000 442
314 20241129 133400 70743769500 285000 285000 285500 285000 1541
315 20241129 133300 70304565000 285500 285000 285500 285000 252
316 20241129 133200 70232728000 285000 285000 285500 285000 485
317 20241129 133100 70094490500 285500 285000 285500 285000 188
318 20241129 133000 70040869000 285000 285000 285500 285000 302
319 20241129 132900 69954770500 285000 285000 285500 285000 142
320 20241129 132800 69914271500 285000 285000 285500 285000 89
321 20241129 132700 69888882500 285500 285000 285500 285000 156
322 20241129 132600 69844401000 285000 285000 285500 285000 109
323 20241129 132500 69813326000 285000 285000 285500 285000 509
324 20241129 132400 69668168000 285000 285500 286000 285000 1396
325 20241129 132300 69269617000 285500 285500 286000 285500 646
326 20241129 132200 69085147000 286000 285500 286000 285500 140
327 20241129 132100 69045143500 286000 286000 286000 285500 226
328 20241129 132000 68980563500 285500 285500 286000 285500 189
329 20241129 131900 68926558000 285500 285500 286000 285500 88
330 20241129 131800 68901428000 285500 285500 286000 285500 331
331 20241129 131700 68806907000 285500 285500 286000 285500 177
332 20241129 131600 68756351500 285500 285500 286000 285500 155
333 20241129 131500 68712089500 285500 285500 286000 285500 155
334 20241129 131400 68667818000 286000 286000 286000 285500 187
335 20241129 131300 68614413500 285500 285500 286000 285500 568
336 20241129 131200 68452225500 285500 286000 286000 285500 162
337 20241129 131100 68405954500 286000 285500 286000 285500 93
338 20241129 131000 68379387000 285500 285500 286000 285500 594
339 20241129 130900 68209565000 286000 285500 286000 285500 3243
340 20241129 130800 67283463000 285000 285500 285500 285000 204
341 20241129 130700 67225292000 285000 285500 285500 285000 80
342 20241129 130600 67202477000 285000 285500 285500 285000 95
343 20241129 130500 67175381500 285000 285000 285500 285000 541
344 20241129 130400 67021191000 285500 285500 285500 285000 225
345 20241129 130300 66957055500 285500 285500 285500 285000 256
346 20241129 130200 66884076500 285500 285500 285500 285000 178
347 20241129 130100 66833326000 285000 285000 285500 285000 246
348 20241129 130000 66763186500 285500 284500 285500 284500 3566
349 20241129 125900 65746847000 284500 285000 285500 284500 5162
350 20241129 125800 64275727000 285500 285000 285500 285000 383
351 20241129 125700 64166557000 285000 285500 285500 285000 113
352 20241129 125600 64134341500 285500 285000 285500 285000 194
353 20241129 125500 64079014000 285500 285500 285500 285000 200
354 20241129 125400 64021999000 285500 285500 285500 285000 199
355 20241129 125300 63965253000 285500 285500 285500 285000 222
356 20241129 125200 63901964500 285000 285500 285500 285000 270
357 20241129 125100 63824954500 285000 285500 285500 285000 245
358 20241129 125000 63755049500 285500 285000 285500 285000 377
359 20241129 124900 63647573500 285000 285000 285500 285000 197
360 20241129 124800 63591366500 285500 285000 285500 285000 295
361 20241129 124700 63507216500 285000 285000 285500 285000 258
362 20241129 124600 63433589500 285500 285500 285500 285000 440
363 20241129 124500 63308152000 285500 285000 285500 285000 185
364 20241129 124400 63255410500 285500 285500 285500 285000 104
365 20241129 124300 63225742500 285000 285500 285500 285000 47
366 20241129 124200 63212334000 285500 285500 285500 285000 89
367 20241129 124100 63186945500 285500 285500 285500 285000 162
368 20241129 124000 63140752500 285000 285000 285500 285000 128
369 20241129 123900 63104258000 285000 285000 285500 285000 136
370 20241129 123800 63065473500 285500 285000 285500 285000 247
371 20241129 123700 62994989000 285500 285500 285500 285000 355
372 20241129 123600 62893717000 285000 285000 285500 285000 220
373 20241129 123500 62830936000 285000 285000 285500 285000 121
374 20241129 123400 62796416500 285500 285000 285500 285000 230
375 20241129 123300 62730838000 285500 285000 285500 285000 1069
376 20241129 123200 62425707000 285500 286000 286000 285500 812
377 20241129 123100 62193879000 285500 286000 286000 285500 241
378 20241129 123000 62125058000 286000 286000 286000 285500 318
379 20241129 122900 62034254500 286000 285500 286000 285500 141
380 20241129 122800 61993977500 286000 286000 286000 285500 101
381 20241129 122700 61965133500 286000 286000 286000 285500 132
382 20241129 122600 61927414000 285500 286000 286500 285500 2341
383 20241129 122500 61258151500 286500 286500 286500 286000 78
384 20241129 122400 61235819000 286500 286000 286500 286000 125
385 20241129 122300 61200024500 286000 286500 286500 286000 171
386 20241129 122200 61151097500 286000 286500 286500 286000 132
387 20241129 122100 61113329500 286000 286500 286500 286000 63
388 20241129 122000 61095288500 286000 286500 286500 286000 149
389 20241129 121900 61052613000 286500 286500 286500 286000 152
390 20241129 121800 61009116000 286500 286000 286500 286000 372
391 20241129 121700 60902539000 286000 286000 286500 286000 227
392 20241129 121600 60837604500 286500 286500 286500 286000 191
393 20241129 121500 60782940500 286000 286000 286500 286000 201
394 20241129 121400 60725430500 286500 286500 286500 286000 449
395 20241129 121300 60596995000 286000 286000 286500 286000 100
396 20241129 121200 60568368500 286500 286500 286500 286000 892
397 20241129 121100 60312894500 286000 286000 286500 286000 3690
398 20241129 121000 59257055500 286000 285500 286000 285500 550
399 20241129 120900 59100004000 286000 285500 286000 285500 130
400 20241129 120800 59062842000 285500 285500 286000 285500 133
401 20241129 120700 59024847500 286000 286000 286000 285500 182
402 20241129 120600 58972817000 286000 286000 286000 285500 178
403 20241129 120500 58921930500 286000 286000 286000 285500 97
404 20241129 120400 58894223000 286000 285500 286000 285500 85
405 20241129 120300 58869927500 286000 285500 286000 285500 281
406 20241129 120200 58789657000 285500 285500 286000 285500 68
407 20241129 120100 58770214000 286000 286000 286000 285500 361
408 20241129 120000 58666997500 285500 285500 286000 285500 57
409 20241129 115900 58650709000 285500 285500 286000 285500 1790
410 20241129 115800 58139529500 285500 285500 285500 285000 189
411 20241129 115700 58085630500 285500 285000 285500 285000 110
412 20241129 115600 58054250000 285500 285500 285500 285000 66
413 20241129 115500 58035417000 285000 285000 285500 285000 96
414 20241129 115400 58008038500 285500 285500 285500 285000 117
415 20241129 115300 57974672500 285500 285500 285500 285000 696
416 20241129 115200 57776122500 285000 285500 285500 285000 98
417 20241129 115100 57748187000 285000 285500 285500 285000 132
418 20241129 115000 57710542500 285000 285500 285500 285000 390
419 20241129 114900 57599219000 285000 285500 285500 285000 120
420 20241129 114800 57564985000 285000 285500 285500 285000 201
421 20241129 114700 57507617000 285500 285000 285500 285000 2537
422 20241129 114600 56784403000 284500 285000 285000 284500 149
423 20241129 114500 56741979000 284500 285000 285000 284500 249
424 20241129 114400 56671108500 285000 285000 285000 284500 294
425 20241129 114300 56587435000 285000 284500 285000 284500 82
426 20241129 114200 56564086500 284500 284500 285000 284500 429
427 20241129 114100 56441950000 284500 284500 285000 284500 220
428 20241129 114000 56379295500 284500 285000 285000 284500 310
429 20241129 113900 56291050500 285000 285000 285000 284500 92
430 20241129 113800 56264843000 285000 285000 285000 284500 89
431 20241129 113700 56239508000 285000 285000 285000 284500 36
432 20241129 113600 56229260000 285000 285000 285000 284500 250
433 20241129 113500 56158100000 285000 285000 285500 284500 1876
434 20241129 113400 55623442000 285500 285500 285500 285000 491
435 20241129 113300 55483446000 285500 285500 285500 285000 109
436 20241129 113200 55452350500 285500 285000 285500 285000 76
437 20241129 113100 55430667000 285000 285000 285500 285000 184
438 20241129 113000 55378169000 285000 285000 285500 285000 116
439 20241129 112900 55345081500 285000 284500 285500 284500 4091
440 20241129 112800 54180504000 284500 284500 284500 284000 217
441 20241129 112700 54118801500 284500 284000 284500 284000 733
442 20241129 112600 53910362500 284000 284000 284500 284000 280
443 20241129 112500 53830776500 284500 284500 284500 284000 260
444 20241129 112400 53756854000 284500 284500 284500 284000 173
445 20241129 112300 53707677000 284000 284000 284500 284000 340
446 20241129 112200 53611083000 284000 284000 284500 284000 475
447 20241129 112100 53476047500 284500 284000 284500 284000 223
448 20241129 112000 53412671500 284000 284500 284500 284000 166
449 20241129 111900 53365477000 284000 284500 284500 284000 292
450 20241129 111800 53282484000 284000 284500 284500 284000 399
451 20241129 111700 53169078000 284000 284000 284500 284000 550
452 20241129 111600 53012802000 284500 284000 284500 284000 344
453 20241129 111500 52914996500 284000 284000 284500 284000 237
454 20241129 111400 52847641500 284000 284000 284500 284000 323
455 20241129 111300 52755819000 284500 284500 284500 284000 141
456 20241129 111200 52715752000 284500 284500 284500 284000 195
457 20241129 111100 52660306000 284000 284000 284500 284000 335
458 20241129 111000 52565110000 284000 285000 285000 284000 2469
459 20241129 110900 51862800500 284500 284500 285000 284500 374
460 20241129 110800 51756377500 284500 285000 285000 284500 897
461 20241129 110700 51500877500 285000 284500 285000 284500 225
462 20241129 110600 51436838000 285000 285000 285000 284500 122
463 20241129 110500 51402082500 284500 284500 285000 284500 642
464 20241129 110400 51219406000 285000 284500 285000 284500 280
465 20241129 110300 51139693000 285000 285000 285000 284500 232
466 20241129 110200 51073586500 285000 285000 285000 284500 311
467 20241129 110100 50985043000 285000 285000 285000 284500 901
468 20241129 110000 50728370500 284500 284500 285000 284500 165
469 20241129 105900 50681409000 285000 284500 285000 284500 161
470 20241129 105800 50635589500 284500 285000 285000 284500 166
471 20241129 105700 50588333500 284500 284500 285000 284500 1358
472 20241129 105600 50201948000 284500 284500 285000 284500 928
473 20241129 105500 49937626500 285000 284500 285000 284000 1489
474 20241129 105400 49514042500 284000 285000 285000 284000 2752
475 20241129 105300 48731105500 285000 285000 285000 284500 211
476 20241129 105200 48671062500 284500 285000 285000 284500 227
477 20241129 105100 48606461500 284500 284500 285000 284500 611
478 20241129 105000 48432534500 285000 284500 285000 284500 224
479 20241129 104900 48368742000 285000 285000 285500 284500 2209
480 20241129 104800 47739227000 285500 285000 285500 285000 205
481 20241129 104700 47680754000 285500 285000 285500 285000 815
482 20241129 104600 47448124500 285000 285500 285500 285000 183
483 20241129 104500 47395959000 285000 285000 285500 285000 163
484 20241129 104400 47349496500 285500 285000 285500 285000 307
485 20241129 104300 47261950500 285000 284500 285500 284500 1716
486 20241129 104200 46772875000 285000 284500 285000 284500 2092
487 20241129 104100 46177520500 284500 284500 284500 284000 3812
488 20241129 104000 45093206500 284500 284500 285000 284500 223
489 20241129 103900 45029742000 285000 285000 285000 284500 491
490 20241129 103800 44889983500 285000 285000 285500 284500 649
491 20241129 103700 44704988500 285000 285000 285500 285000 442
492 20241129 103600 44578994000 285000 285000 285500 285000 255
493 20241129 103500 44506296000 285000 285000 285500 285000 540
494 20241129 103400 44352376000 285000 285000 285500 285000 892
495 20241129 103300 44098132500 285000 286000 286000 285000 1716
496 20241129 103200 43608807000 285500 285500 286000 285500 601
497 20241129 103100 43437204000 285500 285500 286000 285500 207
498 20241129 103000 43378102000 286000 285500 286000 285500 341
499 20241129 102900 43280719000 285500 286000 286000 285500 401
500 20241129 102800 43166224500 285500 285500 286000 285000 518
501 20241129 102700 43018352000 286000 285000 286000 285000 637
502 20241129 102600 42836595000 285000 285500 286000 285000 430
503 20241129 102500 42713894000 285500 286000 286000 285500 239
504 20241129 102400 42645654500 286000 285500 286000 285000 699
505 20241129 102300 42445954500 285500 285500 286000 285500 220
506 20241129 102200 42383140500 285500 286000 286000 285500 227
507 20241129 102100 42318284000 285500 285500 286000 285500 190
508 20241129 102000 42264036500 285000 285500 285500 285000 332
509 20241129 101900 42169376000 285500 286000 286500 285000 2085
510 20241129 101800 41573422000 286500 286000 286500 286000 284
511 20241129 101700 41492181000 286000 286500 286500 285500 2165
512 20241129 101600 40873030000 286500 286000 286500 285500 1173
513 20241129 101500 40537517500 286000 286000 286000 285500 269
514 20241129 101400 40460645500 286000 286000 286000 285500 410
515 20241129 101300 40343413500 286000 285500 286000 285500 470
516 20241129 101200 40209043000 286000 286000 286000 285500 176
517 20241129 101100 40158733000 285500 285500 286500 285500 554
518 20241129 101000 40000463500 286000 286000 286000 285500 436
519 20241129 100900 39875813500 286000 286000 286000 285500 942
520 20241129 100800 39606463000 286000 286000 286000 285500 279
521 20241129 100700 39526757000 286000 285500 286000 285500 521
522 20241129 100600 39377976500 286000 285000 286500 285000 1244
523 20241129 100500 39022381500 285000 284500 285000 284000 961
524 20241129 100400 38748763000 285000 284000 285000 284000 979
525 20241129 100300 38470231500 284500 285000 285000 284000 2932
526 20241129 100200 37635438500 285000 285500 285500 285000 384
527 20241129 100100 37525963500 285000 285500 286000 285000 781
528 20241129 100000 37303022000 286000 285000 286000 284500 2192
529 20241129 095900 36677618000 285000 284500 285000 284500 241
530 20241129 095800 36608981500 285000 285000 285000 284500 457
531 20241129 095700 36478867000 285000 285000 285000 284500 474
532 20241129 095600 36343841500 285000 285000 285500 284500 727
533 20241129 095500 36136678000 285000 285000 285000 284500 1277
534 20241129 095400 35772772500 284500 285000 285000 284500 318
535 20241129 095300 35682263000 284500 284500 285000 284500 851
536 20241129 095200 35440088500 284500 285000 285000 284500 474
537 20241129 095100 35305166500 284500 285000 285000 284500 950
538 20241129 095000 35034868500 284500 284500 284500 284000 2631
539 20241129 094900 34286730000 284500 284000 284500 284000 706
540 20241129 094800 34086129500 284000 284500 284500 284000 708
541 20241129 094700 33885010000 284500 284500 284500 284000 1937
542 20241129 094600 33334606000 284000 285000 285000 283500 7460
543 20241129 094500 31214491000 284500 285500 285500 284500 7219
544 20241129 094400 29157189500 285500 285500 285500 285000 280
545 20241129 094300 29077334500 285000 285500 285500 285000 1194
546 20241129 094200 28736922000 285000 285500 285500 285000 788
547 20241129 094100 28512112500 285500 285500 286000 285000 1960
548 20241129 094000 27952570500 285000 285000 285500 285000 614
549 20241129 093900 27777422500 285000 285500 286000 285000 1597
550 20241129 093800 27321480000 285500 285500 286000 285000 4166
551 20241129 093700 26132390500 286000 285500 286000 285500 1204
552 20241129 093600 25788530000 286000 286000 286000 285500 381
553 20241129 093500 25679676000 285500 286500 286500 285500 1963
554 20241129 093400 25118369500 286000 286000 286500 286000 402
555 20241129 093300 25003343000 286000 287000 287500 286000 1711
556 20241129 093200 24512524000 287500 287000 287500 287000 507
557 20241129 093100 24366824500 287500 287500 288000 287000 2162
558 20241129 093000 23745258000 287000 287000 287500 287000 2044
559 20241129 092900 23158551500 286500 286000 286500 285000 5548
560 20241129 092800 21572550000 285500 286000 286000 285000 7444
561 20241129 092700 19447063500 286000 286000 286500 285500 4125
562 20241129 092600 18267634500 286000 287000 287000 286000 830
563 20241129 092500 18029990500 287000 286500 287000 286500 2068
564 20241129 092400 17437450500 286500 286500 287000 286500 551
565 20241129 092300 17279490500 286500 287000 287000 286500 487
566 20241129 092200 17139819000 287000 287000 287500 287000 992
567 20241129 092100 16855062000 287000 287000 287500 286500 1716
568 20241129 092000 16362737000 287000 287000 287500 286500 2662
569 20241129 091900 15598930000 287000 287500 287500 287000 2130
570 20241129 091800 14987138500 287500 288000 288500 287500 3504
571 20241129 091700 13978474000 288500 288500 288500 288000 536
572 20241129 091600 13824057000 288000 288500 289000 288000 2087
573 20241129 091500 13222007000 288500 288500 288500 288000 661
574 20241129 091400 13031467000 288000 288500 289000 288000 2502
575 20241129 091300 12309767000 288500 288500 288500 288000 604
576 20241129 091200 12135620500 288000 288500 288500 288000 1462
577 20241129 091100 11714162000 288500 288000 288500 288000 722
578 20241129 091000 11506071000 288500 288000 288500 287500 3271
579 20241129 090900 10564112000 287500 288500 288500 287500 1776
580 20241129 090800 10053176000 288000 289000 289500 288000 3715
581 20241129 090700 8981642500 289000 290000 290000 289000 2881
582 20241129 090600 8147900500 290000 290000 291000 289500 3417
583 20241129 090500 7156475000 289500 290500 290500 289500 1366
584 20241129 090400 6760499000 290000 291000 291000 290000 2944
585 20241129 090300 5905505500 291000 291500 292000 290000 3029
586 20241129 090200 5023677000 291500 290500 292000 290000 4278
587 20241129 090100 3779674500 291000 291500 291500 289500 7315
588 20241129 090000 1654801000 292000 295000 295000 291500 5634

1
005490/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,127862,82624377,38038945000,24580752157500,0.15
20241126,131075,82624377,39650187500,24993874042500,0.16
20241125,127265,82624377,38370397500,24911249665500,0.15
20241122,134320,82624377,40766120000,25076498419500,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 127862 82624377 38038945000 24580752157500 0.15
3 20241126 131075 82624377 39650187500 24993874042500 0.16
4 20241125 127265 82624377 38370397500 24911249665500 0.15
5 20241122 134320 82624377 40766120000 25076498419500 0.16