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
005690/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184600,1835467810,4735,4735,4735,4735,8872
20241129,184500,1835467810,4735,4735,4735,4735,0
20241129,184400,1835467810,4735,4735,4735,4735,0
20241129,184300,1835467810,4735,4735,4735,4735,0
20241129,184200,1835467810,4735,4735,4735,4735,0
20241129,184100,1835467810,4735,4735,4735,4735,0
20241129,184000,1835467810,4735,4735,4735,4735,0
20241129,183900,1835467810,4735,4735,4735,4735,0
20241129,183800,1835467810,4735,4735,4735,4735,0
20241129,183700,1835467810,4735,4735,4735,4735,0
20241129,183600,1835467810,4735,4735,4735,4735,0
20241129,183500,1835467810,4735,4735,4735,4735,0
20241129,183400,1835467810,4735,4735,4735,4735,0
20241129,183300,1835467810,4735,4735,4735,4735,0
20241129,183200,1835467810,4735,4735,4735,4735,0
20241129,183100,1835467810,4735,4735,4735,4735,0
20241129,183000,1835467810,4735,4735,4735,4735,0
20241129,182900,1835467810,4735,4735,4735,4735,0
20241129,182800,1835467810,4735,4735,4735,4735,0
20241129,182700,1835467810,4735,4735,4735,4735,0
20241129,182600,1835467810,4735,4735,4735,4735,0
20241129,182500,1835467810,4735,4735,4735,4735,0
20241129,182400,1835467810,4735,4735,4735,4735,0
20241129,182300,1835467810,4735,4735,4735,4735,0
20241129,182200,1835467810,4735,4735,4735,4735,0
20241129,182100,1835467810,4735,4735,4735,4735,0
20241129,182000,1835467810,4735,4735,4735,4735,0
20241129,181900,1835467810,4735,4735,4735,4735,0
20241129,181800,1835467810,4735,4735,4735,4735,0
20241129,181700,1835467810,4735,4735,4735,4735,0
20241129,181600,1835467810,4735,4735,4735,4735,8872
20241129,181500,1835467810,4735,4735,4735,4735,0
20241129,181400,1835467810,4735,4735,4735,4735,0
20241129,181300,1835467810,4735,4735,4735,4735,0
20241129,181200,1835467810,4735,4735,4735,4735,0
20241129,181100,1835467810,4735,4735,4735,4735,0
20241129,181000,1835467810,4735,4735,4735,4735,0
20241129,180900,1835467810,4735,4735,4735,4735,0
20241129,180800,1835467810,4735,4735,4735,4735,0
20241129,180700,1835467810,4735,4735,4735,4735,0
20241129,180600,1835467810,4735,4735,4735,4735,0
20241129,180500,1835467810,4735,4735,4735,4735,0
20241129,180400,1835467810,4735,4735,4735,4735,0
20241129,180300,1835467810,4735,4735,4735,4735,0
20241129,180200,1835467810,4735,4735,4735,4735,0
20241129,180100,1835467810,4735,4735,4735,4735,0
20241129,180000,1835467810,4735,4735,4735,4735,0
20241129,175900,1835467810,4735,4735,4735,4735,0
20241129,175800,1835467810,4735,4735,4735,4735,0
20241129,175700,1835467810,4735,4735,4735,4735,0
20241129,175600,1835467810,4735,4735,4735,4735,0
20241129,175500,1835467810,4735,4735,4735,4735,0
20241129,175400,1835467810,4735,4735,4735,4735,0
20241129,175300,1835467810,4735,4735,4735,4735,0
20241129,175200,1835467810,4735,4735,4735,4735,0
20241129,175100,1835467810,4735,4735,4735,4735,0
20241129,175000,1835467810,4735,4735,4735,4735,0
20241129,174900,1835467810,4735,4735,4735,4735,0
20241129,174800,1835467810,4735,4735,4735,4735,0
20241129,174700,1835467810,4735,4735,4735,4735,0
20241129,174600,1835467810,4735,4735,4735,4735,8872
20241129,174500,1835467810,4735,4735,4735,4735,0
20241129,174400,1835467810,4735,4735,4735,4735,0
20241129,174300,1835467810,4735,4735,4735,4735,0
20241129,174200,1835467810,4735,4735,4735,4735,0
20241129,174100,1835467810,4735,4735,4735,4735,0
20241129,174000,1835467810,4735,4735,4735,4735,0
20241129,173900,1835467810,4735,4735,4735,4735,0
20241129,173800,1835467810,4735,4735,4735,4735,0
20241129,173700,1835467810,4735,4735,4735,4735,0
20241129,173600,1835467810,4735,4735,4735,4735,0
20241129,173500,1835467810,4735,4735,4735,4735,0
20241129,173400,1835467810,4735,4735,4735,4735,0
20241129,173300,1835467810,4735,4735,4735,4735,0
20241129,173200,1835467810,4735,4735,4735,4735,0
20241129,173100,1835467810,4735,4735,4735,4735,0
20241129,173000,1835467810,4735,4735,4735,4735,0
20241129,172900,1835467810,4735,4735,4735,4735,0
20241129,172800,1835467810,4735,4735,4735,4735,0
20241129,172700,1835467810,4735,4735,4735,4735,0
20241129,172600,1835467810,4735,4735,4735,4735,0
20241129,172500,1835467810,4735,4735,4735,4735,0
20241129,172400,1835467810,4735,4735,4735,4735,0
20241129,172300,1835467810,4735,4735,4735,4735,0
20241129,172200,1835467810,4735,4735,4735,4735,0
20241129,172100,1835467810,4735,4735,4735,4735,0
20241129,172000,1835467810,4735,4735,4735,4735,0
20241129,171900,1835467810,4735,4735,4735,4735,0
20241129,171800,1835467810,4735,4735,4735,4735,0
20241129,171700,1835467810,4735,4735,4735,4735,0
20241129,171600,1835467810,4735,4735,4735,4735,8872
20241129,171500,1835467810,4735,4735,4735,4735,0
20241129,171400,1835467810,4735,4735,4735,4735,0
20241129,171300,1835467810,4735,4735,4735,4735,0
20241129,171200,1835467810,4735,4735,4735,4735,0
20241129,171100,1835467810,4735,4735,4735,4735,0
20241129,171000,1835467810,4735,4735,4735,4735,0
20241129,170900,1835467810,4735,4735,4735,4735,0
20241129,170800,1835467810,4735,4735,4735,4735,0
20241129,170700,1835467810,4735,4735,4735,4735,0
20241129,170600,1835467810,4735,4735,4735,4735,0
20241129,170500,1835467810,4735,4735,4735,4735,0
20241129,170400,1835467810,4735,4735,4735,4735,0
20241129,170300,1835467810,4735,4735,4735,4735,0
20241129,170200,1835467810,4735,4735,4735,4735,0
20241129,170100,1835467810,4735,4735,4735,4735,0
20241129,170000,1835467810,4735,4735,4735,4735,0
20241129,165900,1835467810,4735,4735,4735,4735,0
20241129,165800,1835467810,4735,4735,4735,4735,0
20241129,165700,1835467810,4735,4735,4735,4735,0
20241129,165600,1835467810,4735,4735,4735,4735,0
20241129,165500,1835467810,4735,4735,4735,4735,0
20241129,165400,1835467810,4735,4735,4735,4735,0
20241129,165300,1835467810,4735,4735,4735,4735,0
20241129,165200,1835467810,4735,4735,4735,4735,0
20241129,165100,1835467810,4735,4735,4735,4735,0
20241129,165000,1835467810,4735,4735,4735,4735,0
20241129,164900,1835467810,4735,4735,4735,4735,0
20241129,164800,1835467810,4735,4735,4735,4735,0
20241129,164700,1835467810,4735,4735,4735,4735,0
20241129,164600,1835467810,4735,4735,4735,4735,8872
20241129,164500,1835467810,4735,4735,4735,4735,0
20241129,164400,1835467810,4735,4735,4735,4735,0
20241129,164300,1835467810,4735,4735,4735,4735,0
20241129,164200,1835467810,4735,4735,4735,4735,0
20241129,164100,1835467810,4735,4735,4735,4735,0
20241129,164000,1835467810,4735,4735,4735,4735,0
20241129,163900,1835467810,4735,4735,4735,4735,0
20241129,163800,1835467810,4735,4735,4735,4735,0
20241129,163700,1835467810,4735,4735,4735,4735,0
20241129,163600,1835467810,4735,4735,4735,4735,0
20241129,163500,1835467810,4735,4735,4735,4735,0
20241129,163400,1835467810,4735,4735,4735,4735,0
20241129,163300,1835467810,4735,4735,4735,4735,0
20241129,163200,1835467810,4735,4735,4735,4735,0
20241129,163100,1835467810,4735,4735,4735,4735,0
20241129,163000,1835467810,4735,4735,4735,4735,0
20241129,162900,1835467810,4735,4735,4735,4735,0
20241129,162800,1835467810,4735,4735,4735,4735,0
20241129,162700,1835467810,4735,4735,4735,4735,0
20241129,162600,1835467810,4735,4735,4735,4735,0
20241129,162500,1835467810,4735,4735,4735,4735,0
20241129,162400,1835467810,4735,4735,4735,4735,0
20241129,162300,1835467810,4735,4735,4735,4735,0
20241129,162200,1835467810,4735,4735,4735,4735,0
20241129,162100,1835467810,4735,4735,4735,4735,0
20241129,162000,1835467810,4735,4735,4735,4735,0
20241129,161900,1835467810,4735,4735,4735,4735,0
20241129,161800,1835467810,4735,4735,4735,4735,0
20241129,161700,1835467810,4735,4735,4735,4735,0
20241129,161600,1835467810,4735,4735,4735,4735,8872
20241129,161500,1835467810,4735,4735,4735,4735,0
20241129,161400,1835467810,4735,4735,4735,4735,0
20241129,161300,1835467810,4735,4735,4735,4735,0
20241129,161200,1835467810,4735,4735,4735,4735,0
20241129,161100,1835467810,4735,4735,4735,4735,0
20241129,161000,1835467810,4735,4735,4735,4735,0
20241129,160900,1835467810,4735,4735,4735,4735,0
20241129,160800,1835467810,4735,4735,4735,4735,0
20241129,160700,1835467810,4735,4735,4735,4735,0
20241129,160600,1835467810,4735,4735,4735,4735,0
20241129,160500,1835467810,4735,4735,4735,4735,0
20241129,160400,1835467810,4735,4735,4735,4735,0
20241129,160300,1835467810,4735,4735,4735,4735,0
20241129,160200,1835467810,4735,4735,4735,4735,0
20241129,160100,1835467810,4735,4735,4735,4735,0
20241129,160000,1835467810,4735,4735,4735,4735,0
20241129,155900,1835467810,4735,4735,4735,4735,0
20241129,155800,1835467810,4735,4735,4735,4735,0
20241129,155700,1835467810,4735,4735,4735,4735,0
20241129,155600,1835467810,4735,4735,4735,4735,0
20241129,155500,1835467810,4735,4735,4735,4735,0
20241129,155400,1835467810,4735,4735,4735,4735,0
20241129,155300,1835467810,4735,4735,4735,4735,0
20241129,155200,1835467810,4735,4735,4735,4735,0
20241129,155100,1835467810,4735,4735,4735,4735,0
20241129,155000,1835467810,4735,4735,4735,4735,0
20241129,154900,1835467810,4735,4735,4735,4735,0
20241129,154800,1835467810,4735,4735,4735,4735,0
20241129,154700,1835467810,4735,4735,4735,4735,0
20241129,154600,1835467810,4735,4735,4735,4735,8872
20241129,154500,1835467810,4735,4735,4735,4735,0
20241129,154400,1835467810,4735,4735,4735,4735,0
20241129,154300,1835467810,4735,4735,4735,4735,0
20241129,154200,1835467810,4735,4735,4735,4735,0
20241129,154100,1835467810,4735,4735,4735,4735,0
20241129,154000,1835467810,4735,4735,4735,4735,0
20241129,153900,1835467810,4735,4735,4735,4735,0
20241129,153800,1835467810,4735,4735,4735,4735,0
20241129,153700,1835467810,4735,4735,4735,4735,0
20241129,153600,1835467810,4735,4735,4735,4735,0
20241129,153500,1835467810,4735,4735,4735,4735,0
20241129,153400,1835467810,4735,4735,4735,4735,0
20241129,153300,1835467810,4735,4735,4735,4735,0
20241129,153200,1835467810,4735,4735,4735,4735,0
20241129,153100,1835467810,4735,4735,4735,4735,0
20241129,153000,1835467810,4735,4735,4735,4735,8872
20241129,152900,1793458890,4745,4745,4745,4745,0
20241129,152800,1793458890,4745,4745,4745,4745,0
20241129,152700,1793458890,4745,4745,4745,4745,0
20241129,152600,1793458890,4745,4745,4745,4745,0
20241129,152500,1793458890,4745,4745,4745,4745,0
20241129,152400,1793458890,4745,4745,4745,4745,0
20241129,152300,1793458890,4745,4745,4745,4745,0
20241129,152200,1793458890,4745,4745,4745,4745,0
20241129,152100,1793458890,4745,4745,4745,4745,0
20241129,152000,1793458890,4745,4745,4745,4745,0
20241129,151900,1793458890,4745,4735,4745,4730,415
20241129,151800,1791495180,4735,4730,4735,4730,1096
20241129,151700,1786309315,4730,4735,4740,4730,583
20241129,151600,1783546710,4735,4730,4735,4730,756
20241129,151500,1779967065,4730,4730,4740,4730,88
20241129,151400,1779550715,4730,4730,4750,4730,2009
20241129,151300,1770040365,4735,4730,4735,4725,142
20241129,151200,1769368520,4730,4730,4730,4730,51
20241129,151100,1769127290,4730,4725,4730,4725,1090
20241129,151000,1763976655,4725,4720,4725,4715,602
20241129,150900,1761132975,4715,4720,4720,4715,196
20241129,150800,1760208690,4715,4720,4720,4715,258
20241129,150700,1758991215,4720,4720,4725,4720,916
20241129,150600,1754667165,4720,4720,4720,4720,207
20241129,150500,1753690125,4720,4720,4720,4720,223
20241129,150400,1752637565,4720,4720,4720,4720,2
20241129,150300,1752628125,4730,4730,4730,4730,0
20241129,150200,1752628125,4730,4730,4730,4730,637
20241129,150100,1749615115,4720,4720,4720,4720,545
20241129,150000,1747042715,4715,4725,4725,4715,6641
20241129,145900,1715690830,4730,4730,4730,4730,20
20241129,145800,1715596230,4725,4725,4725,4725,56
20241129,145700,1715331630,4725,4725,4725,4725,16
20241129,145600,1715256030,4730,4730,4730,4730,121
20241129,145500,1714683700,4730,4730,4730,4730,54
20241129,145400,1714428280,4730,4730,4730,4730,29
20241129,145300,1714291110,4750,4750,4750,4750,0
20241129,145200,1714291110,4750,4730,4750,4725,3152
20241129,145100,1699391550,4730,4730,4730,4730,514
20241129,145000,1696960330,4735,4735,4735,4730,1003
20241129,144900,1692215520,4740,4740,4740,4740,0
20241129,144800,1692215520,4740,4740,4750,4735,3120
20241129,144700,1677403415,4745,4745,4745,4745,0
20241129,144600,1677403415,4745,4745,4745,4745,10
20241129,144500,1677355965,4750,4740,4750,4740,377
20241129,144400,1675565710,4745,4730,4745,4730,102
20241129,144300,1675081735,4730,4725,4730,4725,2359
20241129,144200,1663923765,4725,4725,4725,4725,2238
20241129,144100,1653349215,4725,4740,4740,4725,11989
20241129,144000,1596629470,4740,4740,4740,4740,150
20241129,143900,1595918470,4740,4745,4745,4740,3612
20241129,143800,1578791090,4750,4750,4750,4750,156
20241129,143700,1578050090,4750,4750,4750,4750,951
20241129,143600,1573532840,4760,4760,4760,4760,0
20241129,143500,1573532840,4760,4760,4760,4760,78
20241129,143400,1573161560,4750,4750,4760,4750,601
20241129,143300,1570303500,4750,4750,4750,4750,55
20241129,143200,1570042250,4750,4750,4750,4750,111
20241129,143100,1569515000,4745,4740,4750,4740,588
20241129,143000,1566723790,4740,4740,4740,4735,207
20241129,142900,1565743610,4740,4745,4745,4740,3132
20241129,142800,1550896545,4745,4745,4745,4745,16
20241129,142700,1550820625,4745,4745,4745,4745,64
20241129,142600,1550516945,4745,4750,4750,4740,11628
20241129,142500,1495340430,4750,4750,4750,4750,684
20241129,142400,1492091430,4750,4750,4750,4750,300
20241129,142300,1490666430,4750,4750,4750,4750,0
20241129,142200,1490666430,4750,4755,4755,4750,155
20241129,142100,1489930130,4755,4755,4755,4755,0
20241129,142000,1489930130,4755,4750,4755,4750,2271
20241129,141900,1479131930,4755,4755,4755,4755,1
20241129,141800,1479127175,4755,4750,4755,4750,7
20241129,141700,1479093920,4755,4755,4755,4755,509
20241129,141600,1476673625,4755,4750,4755,4750,11
20241129,141500,1476621325,4750,4745,4755,4745,1952
20241129,141400,1467358570,4745,4755,4760,4745,2084
20241129,141300,1457456625,4755,4755,4760,4750,214
20241129,141200,1456439195,4760,4755,4760,4755,30
20241129,141100,1456296540,4760,4755,4760,4755,40
20241129,141000,1456106240,4760,4755,4760,4755,529
20241129,140900,1453588345,4755,4755,4755,4755,0
20241129,140800,1453588345,4755,4755,4755,4755,220
20241129,140700,1452542245,4755,4760,4765,4755,1630
20241129,140600,1444783540,4760,4755,4760,4755,175
20241129,140500,1443951325,4760,4760,4760,4760,5
20241129,140400,1443927525,4760,4755,4760,4755,18
20241129,140300,1443841910,4755,4755,4755,4755,22
20241129,140200,1443737300,4755,4755,4755,4755,1872
20241129,140100,1434835940,4760,4760,4760,4760,0
20241129,140000,1434835940,4760,4760,4760,4760,4
20241129,135900,1434816900,4760,4760,4760,4755,1207
20241129,135800,1429073225,4760,4760,4760,4760,0
20241129,135700,1429073225,4760,4760,4760,4760,413
20241129,135600,1427107345,4765,4765,4765,4760,288
20241129,135500,1425735460,4765,4765,4765,4765,30
20241129,135400,1425592510,4765,4765,4765,4765,50
20241129,135300,1425354260,4765,4765,4765,4765,0
20241129,135200,1425354260,4765,4755,4765,4750,6
20241129,135100,1425325725,4755,4755,4770,4755,5146
20241129,135000,1400817010,4755,4755,4755,4755,160
20241129,134900,1400056210,4755,4755,4770,4755,277
20241129,134800,1398737255,4755,4755,4770,4755,700
20241129,134700,1395403150,4750,4755,4755,4750,542
20241129,134600,1392827995,4755,4755,4755,4750,2453
20241129,134500,1381171415,4760,4765,4770,4755,7040
20241129,134400,1347677100,4770,4765,4770,4765,140
20241129,134300,1347009960,4765,4780,4780,4765,623
20241129,134200,1344037170,4770,4775,4780,4770,1210
20241129,134100,1338264865,4770,4770,4785,4770,271
20241129,134000,1336969410,4770,4765,4770,4765,260
20241129,133900,1335730500,4770,4770,4770,4765,40
20241129,133800,1335539830,4770,4765,4775,4760,1494
20241129,133700,1328414620,4765,4760,4765,4760,1516
20241129,133600,1321197785,4765,4765,4765,4760,499
20241129,133500,1318822020,4765,4770,4770,4765,4444
20241129,133400,1297645225,4765,4770,4775,4765,3112
20241129,133300,1282809745,4765,4765,4780,4765,4060
20241129,133200,1263458075,4765,4780,4785,4765,7517
20241129,133100,1227571945,4775,4795,4800,4765,8533
20241129,133000,1186797940,4780,4935,4950,4765,49177
20241129,132900,949036250,4935,4775,4950,4775,62641
20241129,132800,642703685,4775,4780,4780,4775,56
20241129,132700,642436275,4780,4780,4780,4780,10
20241129,132600,642388475,4780,4775,4780,4775,2142
20241129,132500,632159930,4775,4775,4775,4775,0
20241129,132400,632159930,4775,4770,4775,4770,2
20241129,132300,632150385,4770,4770,4770,4770,2
20241129,132200,632140845,4770,4770,4770,4770,222
20241129,132100,631081905,4770,4770,4770,4770,63
20241129,132000,630781395,4770,4770,4770,4770,8
20241129,131900,630743235,4770,4770,4770,4770,5
20241129,131800,630719385,4770,4770,4770,4770,0
20241129,131700,630719385,4770,4770,4770,4770,0
20241129,131600,630719385,4770,4770,4770,4770,200
20241129,131500,629765385,4770,4775,4775,4770,298
20241129,131400,628343525,4775,4770,4775,4770,2
20241129,131300,628333980,4765,4765,4765,4765,0
20241129,131200,628333980,4765,4765,4765,4765,0
20241129,131100,628333980,4765,4775,4775,4765,5
20241129,131000,628310140,4775,4775,4775,4775,0
20241129,130900,628310140,4775,4770,4775,4770,2
20241129,130800,628300595,4770,4775,4775,4770,3
20241129,130700,628286280,4775,4775,4775,4775,0
20241129,130600,628286280,4775,4775,4775,4775,1
20241129,130500,628281505,4765,4765,4765,4765,0
20241129,130400,628281505,4765,4765,4765,4765,0
20241129,130300,628281505,4765,4765,4765,4765,0
20241129,130200,628281505,4765,4765,4765,4765,9
20241129,130100,628238620,4760,4760,4760,4760,100
20241129,130000,627762620,4760,4760,4760,4760,1
20241129,125900,627757860,4775,4760,4775,4760,210
20241129,125800,626758245,4760,4760,4760,4760,366
20241129,125700,625016085,4760,4765,4765,4760,3
20241129,125600,625001795,4775,4775,4775,4775,2
20241129,125500,624992245,4760,4775,4775,4760,65
20241129,125400,624681915,4775,4775,4775,4775,1
20241129,125300,624677140,4775,4765,4775,4760,7
20241129,125200,624643765,4765,4765,4765,4765,0
20241129,125100,624643765,4765,4765,4765,4765,0
20241129,125000,624643765,4765,4765,4765,4765,9
20241129,124900,624600880,4760,4760,4760,4760,1
20241129,124800,624596120,4765,4770,4770,4765,1684
20241129,124700,616570860,4765,4765,4775,4765,5
20241129,124600,616547015,4765,4765,4765,4765,0
20241129,124500,616547015,4765,4770,4770,4765,624
20241129,124400,613570685,4770,4765,4770,4765,2
20241129,124300,613561150,4765,4770,4770,4765,2
20241129,124200,613551615,4765,4770,4770,4765,3
20241129,124100,613537310,4765,4770,4775,4765,82
20241129,124000,613146075,4765,4765,4775,4765,207
20241129,123900,612158705,4770,4770,4770,4770,509
20241129,123800,609730775,4780,4780,4780,4780,1
20241129,123700,609725995,4770,4770,4780,4770,1615
20241129,123600,602022295,4770,4770,4770,4770,31
20241129,123500,601874425,4780,4780,4780,4780,1
20241129,123400,601869645,4775,4780,4780,4775,105
20241129,123300,601368245,4780,4780,4780,4780,0
20241129,123200,601368245,4780,4780,4780,4780,1
20241129,123100,601363465,4770,4770,4770,4770,500
20241129,123000,598978465,4775,4770,4780,4770,30
20241129,122900,598835225,4780,4780,4780,4780,0
20241129,122800,598835225,4780,4780,4780,4780,10
20241129,122700,598787425,4780,4780,4780,4780,0
20241129,122600,598787425,4780,4780,4780,4780,0
20241129,122500,598787425,4780,4780,4780,4780,1000
20241129,122400,594007425,4780,4780,4780,4780,0
20241129,122300,594007425,4780,4780,4780,4780,1
20241129,122200,594002645,4775,4775,4775,4775,0
20241129,122100,594002645,4775,4775,4775,4775,0
20241129,122000,594002645,4775,4775,4775,4775,0
20241129,121900,594002645,4775,4780,4780,4775,2
20241129,121800,593993090,4780,4775,4780,4775,20
20241129,121700,593897580,4775,4765,4775,4765,2073
20241129,121600,584017520,4765,4765,4765,4765,100
20241129,121500,583541020,4765,4765,4765,4765,0
20241129,121400,583541020,4765,4765,4765,4765,0
20241129,121300,583541020,4765,4765,4765,4760,542
20241129,121200,580958640,4765,4765,4765,4765,40
20241129,121100,580768040,4765,4765,4765,4765,0
20241129,121000,580768040,4765,4765,4765,4765,0
20241129,120900,580768040,4765,4765,4765,4765,121
20241129,120800,580191475,4765,4765,4765,4765,114
20241129,120700,579648265,4770,4770,4770,4770,10
20241129,120600,579600565,4770,4770,4770,4770,0
20241129,120500,579600565,4770,4770,4770,4770,1
20241129,120400,579595795,4770,4765,4770,4765,99
20241129,120300,579124050,4765,4765,4765,4765,10
20241129,120200,579076400,4765,4765,4765,4765,3
20241129,120100,579062105,4760,4760,4760,4760,50
20241129,120000,578824105,4765,4765,4765,4765,11
20241129,115900,578771690,4765,4765,4765,4765,0
20241129,115800,578771690,4765,4755,4765,4755,32
20241129,115700,578619510,4765,4765,4765,4765,10
20241129,115600,578571860,4750,4750,4750,4750,50
20241129,115500,578334360,4750,4750,4750,4750,1
20241129,115400,578329610,4765,4765,4765,4765,21
20241129,115300,578229545,4750,4760,4760,4750,900
20241129,115200,573952405,4765,4765,4765,4765,0
20241129,115100,573952405,4765,4765,4765,4765,42
20241129,115000,573752275,4760,4765,4765,4760,45
20241129,114900,573538025,4765,4765,4765,4765,35
20241129,114800,573371250,4770,4765,4770,4765,267
20241129,114700,572098985,4770,4770,4770,4770,0
20241129,114600,572098985,4770,4770,4770,4770,0
20241129,114500,572098985,4770,4770,4770,4770,0
20241129,114400,572098985,4770,4770,4770,4770,0
20241129,114300,572098985,4770,4770,4770,4770,0
20241129,114200,572098985,4770,4770,4770,4770,0
20241129,114100,572098985,4770,4760,4770,4760,1503
20241129,114000,564944675,4765,4765,4765,4765,3502
20241129,113900,548257645,4775,4775,4775,4775,0
20241129,113800,548257645,4775,4775,4775,4775,2
20241129,113700,548248095,4750,4750,4750,4750,521
20241129,113600,545773345,4750,4750,4750,4750,0
20241129,113500,545773345,4750,4750,4750,4750,0
20241129,113400,545773345,4750,4750,4750,4750,0
20241129,113300,545773345,4750,4750,4750,4750,0
20241129,113200,545773345,4750,4750,4750,4750,0
20241129,113100,545773345,4750,4755,4755,4750,579
20241129,113000,543023040,4755,4755,4755,4755,0
20241129,112900,543023040,4755,4760,4760,4755,207
20241129,112800,542038735,4760,4760,4760,4760,19
20241129,112700,541948295,4760,4760,4760,4760,0
20241129,112600,541948295,4760,4760,4760,4760,198
20241129,112500,541005815,4765,4765,4765,4765,20
20241129,112400,540910515,4780,4780,4780,4780,0
20241129,112300,540910515,4780,4780,4780,4780,2
20241129,112200,540900955,4770,4770,4770,4770,0
20241129,112100,540900955,4770,4770,4770,4770,41
20241129,112000,540705385,4755,4760,4760,4755,156
20241129,111900,539963515,4765,4765,4765,4765,29
20241129,111800,539825330,4765,4765,4765,4765,29
20241129,111700,539687145,4765,4765,4765,4765,569
20241129,111600,536975860,4765,4765,4765,4765,30
20241129,111500,536832910,4765,4765,4765,4765,0
20241129,111400,536832910,4765,4765,4765,4765,0
20241129,111300,536832910,4765,4755,4765,4755,1673
20241129,111200,528877785,4750,4750,4750,4750,0
20241129,111100,528877785,4750,4750,4750,4750,0
20241129,111000,528877785,4750,4750,4750,4750,315
20241129,110900,527381535,4750,4750,4750,4750,0
20241129,110800,527381535,4750,4750,4750,4750,21
20241129,110700,527281785,4750,4750,4750,4750,0
20241129,110600,527281785,4750,4750,4750,4750,5
20241129,110500,527258035,4750,4750,4750,4750,300
20241129,110400,525833035,4750,4750,4750,4750,0
20241129,110300,525833035,4750,4750,4750,4750,367
20241129,110200,524089785,4750,4750,4750,4750,0
20241129,110100,524089785,4750,4750,4750,4750,956
20241129,110000,519548785,4745,4750,4750,4745,4700
20241129,105900,497239450,4750,4750,4750,4750,29
20241129,105800,497101700,4750,4760,4760,4750,1710
20241129,105700,488977775,4760,4765,4765,4760,14
20241129,105600,488911130,4760,4760,4760,4760,1
20241129,105500,488906370,4760,4765,4765,4755,1181
20241129,105400,483285130,4765,4765,4765,4765,0
20241129,105300,483285130,4765,4765,4765,4765,54
20241129,105200,483027820,4765,4765,4765,4765,0
20241129,105100,483027820,4765,4765,4765,4765,0
20241129,105000,483027820,4765,4770,4770,4765,13
20241129,104900,482965820,4770,4770,4770,4770,0
20241129,104800,482965820,4770,4770,4770,4770,1
20241129,104700,482961050,4760,4760,4760,4760,0
20241129,104600,482961050,4760,4760,4760,4760,0
20241129,104500,482961050,4760,4760,4760,4760,0
20241129,104400,482961050,4760,4760,4760,4760,29
20241129,104300,482823010,4760,4760,4760,4760,0
20241129,104200,482823010,4760,4760,4760,4760,0
20241129,104100,482823010,4760,4770,4770,4760,14
20241129,104000,482756350,4760,4770,4770,4760,25
20241129,103900,482637130,4770,4760,4770,4755,1765
20241129,103800,474220105,4760,4760,4760,4760,10
20241129,103700,474172505,4760,4760,4760,4760,49
20241129,103600,473939265,4760,4760,4760,4760,0
20241129,103500,473939265,4760,4760,4760,4760,60
20241129,103400,473653665,4765,4770,4770,4765,32
20241129,103300,473501135,4765,4760,4765,4755,25
20241129,103200,473382070,4760,4775,4775,4760,3
20241129,103100,473367760,4775,4775,4775,4775,50
20241129,103000,473129010,4750,4750,4750,4750,24
20241129,102900,473015010,4750,4780,4780,4750,586
20241129,102800,470228445,4780,4780,4780,4780,2
20241129,102700,470218885,4755,4755,4755,4755,100
20241129,102600,469743385,4775,4775,4775,4775,549
20241129,102500,467121910,4770,4750,4770,4750,1796
20241129,102400,458557475,4760,4760,4760,4760,100
20241129,102300,458081475,4765,4750,4765,4750,41
20241129,102200,457886165,4760,4760,4760,4760,18
20241129,102100,457800485,4740,4745,4745,4740,450
20241129,102000,455666235,4745,4750,4750,4745,500
20241129,101900,453293340,4750,4750,4750,4750,0
20241129,101800,453293340,4750,4770,4770,4750,1206
20241129,101700,447564720,4770,4770,4770,4770,58
20241129,101600,447288060,4770,4770,4770,4770,0
20241129,101500,447288060,4770,4770,4770,4770,12
20241129,101400,447230820,4770,4770,4770,4750,291
20241129,101300,445848510,4750,4760,4760,4750,437
20241129,101200,443771250,4755,4760,4760,4755,80
20241129,101100,443390745,4755,4755,4755,4755,0
20241129,101000,443390745,4755,4755,4755,4755,100
20241129,100900,442915245,4770,4755,4770,4755,102
20241129,100800,442430205,4760,4760,4760,4760,118
20241129,100700,441868525,4755,4755,4755,4755,300
20241129,100600,440442025,4755,4730,4755,4725,1535
20241129,100500,433150460,4730,4735,4750,4730,1228
20241129,100400,427341000,4735,4740,4745,4735,301
20241129,100300,425914030,4740,4745,4750,4740,785
20241129,100200,422187180,4750,4760,4760,4750,4980
20241129,100100,398517735,4760,4765,4770,4760,681
20241129,100000,395275815,4765,4760,4765,4760,102
20241129,095900,394790045,4765,4765,4765,4765,50
20241129,095800,394551795,4775,4775,4775,4770,52
20241129,095700,394303590,4775,4765,4775,4765,210
20241129,095600,393301005,4760,4765,4765,4760,69
20241129,095500,392972465,4765,4765,4770,4765,2431
20241129,095400,381385640,4770,4760,4770,4760,1156
20241129,095300,375873915,4760,4760,4765,4760,6813
20241129,095200,343440755,4755,4775,4775,4750,6668
20241129,095100,311691160,4780,4785,4785,4780,1565
20241129,095000,304210025,4785,4790,4790,4785,5
20241129,094900,304186095,4790,4785,4790,4780,639
20241129,094800,301129420,4790,4790,4790,4790,34
20241129,094700,300966560,4790,4790,4790,4785,192
20241129,094600,300047785,4785,4785,4785,4785,0
20241129,094500,300047785,4785,4790,4790,4785,2051
20241129,094400,290224800,4800,4800,4800,4800,23
20241129,094300,290114400,4800,4800,4800,4790,8037
20241129,094200,251593095,4800,4800,4800,4800,593
20241129,094100,248746695,4805,4800,4805,4800,648
20241129,094000,245636290,4800,4800,4800,4800,0
20241129,093900,245636290,4800,4800,4800,4800,532
20241129,093800,243082690,4800,4800,4800,4800,1129
20241129,093700,237663490,4805,4805,4805,4800,1008
20241129,093600,232825035,4805,4805,4810,4805,109
20241129,093500,232301240,4805,4805,4805,4800,1184
20241129,093400,226614620,4805,4815,4815,4805,6
20241129,093300,226585765,4815,4810,4815,4800,2606
20241129,093200,214065105,4820,4820,4820,4810,250
20241129,093100,212862105,4820,4820,4820,4820,457
20241129,093000,210659365,4820,4815,4820,4815,403
20241129,092900,208716955,4810,4805,4810,4800,1083
20241129,092800,203512920,4805,4810,4810,4805,77
20241129,092700,203142630,4805,4810,4810,4805,230
20241129,092600,202037380,4810,4810,4810,4810,0
20241129,092500,202037380,4810,4810,4810,4810,1
20241129,092400,202032570,4810,4800,4810,4795,198
20241129,092300,201082915,4795,4800,4800,4795,500
20241129,092200,198683435,4800,4800,4800,4800,204
20241129,092100,197704235,4800,4825,4835,4800,4085
20241129,092000,178079290,4830,4835,4835,4815,1096
20241129,091900,172801580,4815,4815,4815,4815,0
20241129,091800,172801580,4815,4835,4835,4810,226
20241129,091700,171713320,4835,4810,4835,4810,1381
20241129,091600,165070435,4815,4830,4830,4815,11672
20241129,091500,108818115,4830,4825,4840,4825,2477
20241129,091400,96862205,4825,4820,4825,4820,137
20241129,091300,96201775,4820,4820,4820,4820,40
20241129,091200,96008975,4820,4845,4850,4820,636
20241129,091100,92943375,4845,4880,4880,4820,5517
20241129,091000,66272255,4890,4845,4890,4845,521
20241129,090900,63747965,4895,4870,4905,4845,1126
20241129,090800,58243555,4845,4860,4905,4845,600
20241129,090700,55335005,4920,4860,4920,4860,4761
20241129,090600,32044565,4860,4860,4860,4860,1
20241129,090500,32039705,4835,4855,4855,4835,2603
20241129,090400,19446020,4880,4875,4880,4875,2788
20241129,090300,5844905,4880,4880,4880,4880,1
20241129,090200,5840025,4850,4850,4850,4850,200
20241129,090100,4870025,4850,4850,4850,4850,150
20241129,090000,4142525,4850,4850,4860,4850,854
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 184600 1835467810 4735 4735 4735 4735 8872
3 20241129 184500 1835467810 4735 4735 4735 4735 0
4 20241129 184400 1835467810 4735 4735 4735 4735 0
5 20241129 184300 1835467810 4735 4735 4735 4735 0
6 20241129 184200 1835467810 4735 4735 4735 4735 0
7 20241129 184100 1835467810 4735 4735 4735 4735 0
8 20241129 184000 1835467810 4735 4735 4735 4735 0
9 20241129 183900 1835467810 4735 4735 4735 4735 0
10 20241129 183800 1835467810 4735 4735 4735 4735 0
11 20241129 183700 1835467810 4735 4735 4735 4735 0
12 20241129 183600 1835467810 4735 4735 4735 4735 0
13 20241129 183500 1835467810 4735 4735 4735 4735 0
14 20241129 183400 1835467810 4735 4735 4735 4735 0
15 20241129 183300 1835467810 4735 4735 4735 4735 0
16 20241129 183200 1835467810 4735 4735 4735 4735 0
17 20241129 183100 1835467810 4735 4735 4735 4735 0
18 20241129 183000 1835467810 4735 4735 4735 4735 0
19 20241129 182900 1835467810 4735 4735 4735 4735 0
20 20241129 182800 1835467810 4735 4735 4735 4735 0
21 20241129 182700 1835467810 4735 4735 4735 4735 0
22 20241129 182600 1835467810 4735 4735 4735 4735 0
23 20241129 182500 1835467810 4735 4735 4735 4735 0
24 20241129 182400 1835467810 4735 4735 4735 4735 0
25 20241129 182300 1835467810 4735 4735 4735 4735 0
26 20241129 182200 1835467810 4735 4735 4735 4735 0
27 20241129 182100 1835467810 4735 4735 4735 4735 0
28 20241129 182000 1835467810 4735 4735 4735 4735 0
29 20241129 181900 1835467810 4735 4735 4735 4735 0
30 20241129 181800 1835467810 4735 4735 4735 4735 0
31 20241129 181700 1835467810 4735 4735 4735 4735 0
32 20241129 181600 1835467810 4735 4735 4735 4735 8872
33 20241129 181500 1835467810 4735 4735 4735 4735 0
34 20241129 181400 1835467810 4735 4735 4735 4735 0
35 20241129 181300 1835467810 4735 4735 4735 4735 0
36 20241129 181200 1835467810 4735 4735 4735 4735 0
37 20241129 181100 1835467810 4735 4735 4735 4735 0
38 20241129 181000 1835467810 4735 4735 4735 4735 0
39 20241129 180900 1835467810 4735 4735 4735 4735 0
40 20241129 180800 1835467810 4735 4735 4735 4735 0
41 20241129 180700 1835467810 4735 4735 4735 4735 0
42 20241129 180600 1835467810 4735 4735 4735 4735 0
43 20241129 180500 1835467810 4735 4735 4735 4735 0
44 20241129 180400 1835467810 4735 4735 4735 4735 0
45 20241129 180300 1835467810 4735 4735 4735 4735 0
46 20241129 180200 1835467810 4735 4735 4735 4735 0
47 20241129 180100 1835467810 4735 4735 4735 4735 0
48 20241129 180000 1835467810 4735 4735 4735 4735 0
49 20241129 175900 1835467810 4735 4735 4735 4735 0
50 20241129 175800 1835467810 4735 4735 4735 4735 0
51 20241129 175700 1835467810 4735 4735 4735 4735 0
52 20241129 175600 1835467810 4735 4735 4735 4735 0
53 20241129 175500 1835467810 4735 4735 4735 4735 0
54 20241129 175400 1835467810 4735 4735 4735 4735 0
55 20241129 175300 1835467810 4735 4735 4735 4735 0
56 20241129 175200 1835467810 4735 4735 4735 4735 0
57 20241129 175100 1835467810 4735 4735 4735 4735 0
58 20241129 175000 1835467810 4735 4735 4735 4735 0
59 20241129 174900 1835467810 4735 4735 4735 4735 0
60 20241129 174800 1835467810 4735 4735 4735 4735 0
61 20241129 174700 1835467810 4735 4735 4735 4735 0
62 20241129 174600 1835467810 4735 4735 4735 4735 8872
63 20241129 174500 1835467810 4735 4735 4735 4735 0
64 20241129 174400 1835467810 4735 4735 4735 4735 0
65 20241129 174300 1835467810 4735 4735 4735 4735 0
66 20241129 174200 1835467810 4735 4735 4735 4735 0
67 20241129 174100 1835467810 4735 4735 4735 4735 0
68 20241129 174000 1835467810 4735 4735 4735 4735 0
69 20241129 173900 1835467810 4735 4735 4735 4735 0
70 20241129 173800 1835467810 4735 4735 4735 4735 0
71 20241129 173700 1835467810 4735 4735 4735 4735 0
72 20241129 173600 1835467810 4735 4735 4735 4735 0
73 20241129 173500 1835467810 4735 4735 4735 4735 0
74 20241129 173400 1835467810 4735 4735 4735 4735 0
75 20241129 173300 1835467810 4735 4735 4735 4735 0
76 20241129 173200 1835467810 4735 4735 4735 4735 0
77 20241129 173100 1835467810 4735 4735 4735 4735 0
78 20241129 173000 1835467810 4735 4735 4735 4735 0
79 20241129 172900 1835467810 4735 4735 4735 4735 0
80 20241129 172800 1835467810 4735 4735 4735 4735 0
81 20241129 172700 1835467810 4735 4735 4735 4735 0
82 20241129 172600 1835467810 4735 4735 4735 4735 0
83 20241129 172500 1835467810 4735 4735 4735 4735 0
84 20241129 172400 1835467810 4735 4735 4735 4735 0
85 20241129 172300 1835467810 4735 4735 4735 4735 0
86 20241129 172200 1835467810 4735 4735 4735 4735 0
87 20241129 172100 1835467810 4735 4735 4735 4735 0
88 20241129 172000 1835467810 4735 4735 4735 4735 0
89 20241129 171900 1835467810 4735 4735 4735 4735 0
90 20241129 171800 1835467810 4735 4735 4735 4735 0
91 20241129 171700 1835467810 4735 4735 4735 4735 0
92 20241129 171600 1835467810 4735 4735 4735 4735 8872
93 20241129 171500 1835467810 4735 4735 4735 4735 0
94 20241129 171400 1835467810 4735 4735 4735 4735 0
95 20241129 171300 1835467810 4735 4735 4735 4735 0
96 20241129 171200 1835467810 4735 4735 4735 4735 0
97 20241129 171100 1835467810 4735 4735 4735 4735 0
98 20241129 171000 1835467810 4735 4735 4735 4735 0
99 20241129 170900 1835467810 4735 4735 4735 4735 0
100 20241129 170800 1835467810 4735 4735 4735 4735 0
101 20241129 170700 1835467810 4735 4735 4735 4735 0
102 20241129 170600 1835467810 4735 4735 4735 4735 0
103 20241129 170500 1835467810 4735 4735 4735 4735 0
104 20241129 170400 1835467810 4735 4735 4735 4735 0
105 20241129 170300 1835467810 4735 4735 4735 4735 0
106 20241129 170200 1835467810 4735 4735 4735 4735 0
107 20241129 170100 1835467810 4735 4735 4735 4735 0
108 20241129 170000 1835467810 4735 4735 4735 4735 0
109 20241129 165900 1835467810 4735 4735 4735 4735 0
110 20241129 165800 1835467810 4735 4735 4735 4735 0
111 20241129 165700 1835467810 4735 4735 4735 4735 0
112 20241129 165600 1835467810 4735 4735 4735 4735 0
113 20241129 165500 1835467810 4735 4735 4735 4735 0
114 20241129 165400 1835467810 4735 4735 4735 4735 0
115 20241129 165300 1835467810 4735 4735 4735 4735 0
116 20241129 165200 1835467810 4735 4735 4735 4735 0
117 20241129 165100 1835467810 4735 4735 4735 4735 0
118 20241129 165000 1835467810 4735 4735 4735 4735 0
119 20241129 164900 1835467810 4735 4735 4735 4735 0
120 20241129 164800 1835467810 4735 4735 4735 4735 0
121 20241129 164700 1835467810 4735 4735 4735 4735 0
122 20241129 164600 1835467810 4735 4735 4735 4735 8872
123 20241129 164500 1835467810 4735 4735 4735 4735 0
124 20241129 164400 1835467810 4735 4735 4735 4735 0
125 20241129 164300 1835467810 4735 4735 4735 4735 0
126 20241129 164200 1835467810 4735 4735 4735 4735 0
127 20241129 164100 1835467810 4735 4735 4735 4735 0
128 20241129 164000 1835467810 4735 4735 4735 4735 0
129 20241129 163900 1835467810 4735 4735 4735 4735 0
130 20241129 163800 1835467810 4735 4735 4735 4735 0
131 20241129 163700 1835467810 4735 4735 4735 4735 0
132 20241129 163600 1835467810 4735 4735 4735 4735 0
133 20241129 163500 1835467810 4735 4735 4735 4735 0
134 20241129 163400 1835467810 4735 4735 4735 4735 0
135 20241129 163300 1835467810 4735 4735 4735 4735 0
136 20241129 163200 1835467810 4735 4735 4735 4735 0
137 20241129 163100 1835467810 4735 4735 4735 4735 0
138 20241129 163000 1835467810 4735 4735 4735 4735 0
139 20241129 162900 1835467810 4735 4735 4735 4735 0
140 20241129 162800 1835467810 4735 4735 4735 4735 0
141 20241129 162700 1835467810 4735 4735 4735 4735 0
142 20241129 162600 1835467810 4735 4735 4735 4735 0
143 20241129 162500 1835467810 4735 4735 4735 4735 0
144 20241129 162400 1835467810 4735 4735 4735 4735 0
145 20241129 162300 1835467810 4735 4735 4735 4735 0
146 20241129 162200 1835467810 4735 4735 4735 4735 0
147 20241129 162100 1835467810 4735 4735 4735 4735 0
148 20241129 162000 1835467810 4735 4735 4735 4735 0
149 20241129 161900 1835467810 4735 4735 4735 4735 0
150 20241129 161800 1835467810 4735 4735 4735 4735 0
151 20241129 161700 1835467810 4735 4735 4735 4735 0
152 20241129 161600 1835467810 4735 4735 4735 4735 8872
153 20241129 161500 1835467810 4735 4735 4735 4735 0
154 20241129 161400 1835467810 4735 4735 4735 4735 0
155 20241129 161300 1835467810 4735 4735 4735 4735 0
156 20241129 161200 1835467810 4735 4735 4735 4735 0
157 20241129 161100 1835467810 4735 4735 4735 4735 0
158 20241129 161000 1835467810 4735 4735 4735 4735 0
159 20241129 160900 1835467810 4735 4735 4735 4735 0
160 20241129 160800 1835467810 4735 4735 4735 4735 0
161 20241129 160700 1835467810 4735 4735 4735 4735 0
162 20241129 160600 1835467810 4735 4735 4735 4735 0
163 20241129 160500 1835467810 4735 4735 4735 4735 0
164 20241129 160400 1835467810 4735 4735 4735 4735 0
165 20241129 160300 1835467810 4735 4735 4735 4735 0
166 20241129 160200 1835467810 4735 4735 4735 4735 0
167 20241129 160100 1835467810 4735 4735 4735 4735 0
168 20241129 160000 1835467810 4735 4735 4735 4735 0
169 20241129 155900 1835467810 4735 4735 4735 4735 0
170 20241129 155800 1835467810 4735 4735 4735 4735 0
171 20241129 155700 1835467810 4735 4735 4735 4735 0
172 20241129 155600 1835467810 4735 4735 4735 4735 0
173 20241129 155500 1835467810 4735 4735 4735 4735 0
174 20241129 155400 1835467810 4735 4735 4735 4735 0
175 20241129 155300 1835467810 4735 4735 4735 4735 0
176 20241129 155200 1835467810 4735 4735 4735 4735 0
177 20241129 155100 1835467810 4735 4735 4735 4735 0
178 20241129 155000 1835467810 4735 4735 4735 4735 0
179 20241129 154900 1835467810 4735 4735 4735 4735 0
180 20241129 154800 1835467810 4735 4735 4735 4735 0
181 20241129 154700 1835467810 4735 4735 4735 4735 0
182 20241129 154600 1835467810 4735 4735 4735 4735 8872
183 20241129 154500 1835467810 4735 4735 4735 4735 0
184 20241129 154400 1835467810 4735 4735 4735 4735 0
185 20241129 154300 1835467810 4735 4735 4735 4735 0
186 20241129 154200 1835467810 4735 4735 4735 4735 0
187 20241129 154100 1835467810 4735 4735 4735 4735 0
188 20241129 154000 1835467810 4735 4735 4735 4735 0
189 20241129 153900 1835467810 4735 4735 4735 4735 0
190 20241129 153800 1835467810 4735 4735 4735 4735 0
191 20241129 153700 1835467810 4735 4735 4735 4735 0
192 20241129 153600 1835467810 4735 4735 4735 4735 0
193 20241129 153500 1835467810 4735 4735 4735 4735 0
194 20241129 153400 1835467810 4735 4735 4735 4735 0
195 20241129 153300 1835467810 4735 4735 4735 4735 0
196 20241129 153200 1835467810 4735 4735 4735 4735 0
197 20241129 153100 1835467810 4735 4735 4735 4735 0
198 20241129 153000 1835467810 4735 4735 4735 4735 8872
199 20241129 152900 1793458890 4745 4745 4745 4745 0
200 20241129 152800 1793458890 4745 4745 4745 4745 0
201 20241129 152700 1793458890 4745 4745 4745 4745 0
202 20241129 152600 1793458890 4745 4745 4745 4745 0
203 20241129 152500 1793458890 4745 4745 4745 4745 0
204 20241129 152400 1793458890 4745 4745 4745 4745 0
205 20241129 152300 1793458890 4745 4745 4745 4745 0
206 20241129 152200 1793458890 4745 4745 4745 4745 0
207 20241129 152100 1793458890 4745 4745 4745 4745 0
208 20241129 152000 1793458890 4745 4745 4745 4745 0
209 20241129 151900 1793458890 4745 4735 4745 4730 415
210 20241129 151800 1791495180 4735 4730 4735 4730 1096
211 20241129 151700 1786309315 4730 4735 4740 4730 583
212 20241129 151600 1783546710 4735 4730 4735 4730 756
213 20241129 151500 1779967065 4730 4730 4740 4730 88
214 20241129 151400 1779550715 4730 4730 4750 4730 2009
215 20241129 151300 1770040365 4735 4730 4735 4725 142
216 20241129 151200 1769368520 4730 4730 4730 4730 51
217 20241129 151100 1769127290 4730 4725 4730 4725 1090
218 20241129 151000 1763976655 4725 4720 4725 4715 602
219 20241129 150900 1761132975 4715 4720 4720 4715 196
220 20241129 150800 1760208690 4715 4720 4720 4715 258
221 20241129 150700 1758991215 4720 4720 4725 4720 916
222 20241129 150600 1754667165 4720 4720 4720 4720 207
223 20241129 150500 1753690125 4720 4720 4720 4720 223
224 20241129 150400 1752637565 4720 4720 4720 4720 2
225 20241129 150300 1752628125 4730 4730 4730 4730 0
226 20241129 150200 1752628125 4730 4730 4730 4730 637
227 20241129 150100 1749615115 4720 4720 4720 4720 545
228 20241129 150000 1747042715 4715 4725 4725 4715 6641
229 20241129 145900 1715690830 4730 4730 4730 4730 20
230 20241129 145800 1715596230 4725 4725 4725 4725 56
231 20241129 145700 1715331630 4725 4725 4725 4725 16
232 20241129 145600 1715256030 4730 4730 4730 4730 121
233 20241129 145500 1714683700 4730 4730 4730 4730 54
234 20241129 145400 1714428280 4730 4730 4730 4730 29
235 20241129 145300 1714291110 4750 4750 4750 4750 0
236 20241129 145200 1714291110 4750 4730 4750 4725 3152
237 20241129 145100 1699391550 4730 4730 4730 4730 514
238 20241129 145000 1696960330 4735 4735 4735 4730 1003
239 20241129 144900 1692215520 4740 4740 4740 4740 0
240 20241129 144800 1692215520 4740 4740 4750 4735 3120
241 20241129 144700 1677403415 4745 4745 4745 4745 0
242 20241129 144600 1677403415 4745 4745 4745 4745 10
243 20241129 144500 1677355965 4750 4740 4750 4740 377
244 20241129 144400 1675565710 4745 4730 4745 4730 102
245 20241129 144300 1675081735 4730 4725 4730 4725 2359
246 20241129 144200 1663923765 4725 4725 4725 4725 2238
247 20241129 144100 1653349215 4725 4740 4740 4725 11989
248 20241129 144000 1596629470 4740 4740 4740 4740 150
249 20241129 143900 1595918470 4740 4745 4745 4740 3612
250 20241129 143800 1578791090 4750 4750 4750 4750 156
251 20241129 143700 1578050090 4750 4750 4750 4750 951
252 20241129 143600 1573532840 4760 4760 4760 4760 0
253 20241129 143500 1573532840 4760 4760 4760 4760 78
254 20241129 143400 1573161560 4750 4750 4760 4750 601
255 20241129 143300 1570303500 4750 4750 4750 4750 55
256 20241129 143200 1570042250 4750 4750 4750 4750 111
257 20241129 143100 1569515000 4745 4740 4750 4740 588
258 20241129 143000 1566723790 4740 4740 4740 4735 207
259 20241129 142900 1565743610 4740 4745 4745 4740 3132
260 20241129 142800 1550896545 4745 4745 4745 4745 16
261 20241129 142700 1550820625 4745 4745 4745 4745 64
262 20241129 142600 1550516945 4745 4750 4750 4740 11628
263 20241129 142500 1495340430 4750 4750 4750 4750 684
264 20241129 142400 1492091430 4750 4750 4750 4750 300
265 20241129 142300 1490666430 4750 4750 4750 4750 0
266 20241129 142200 1490666430 4750 4755 4755 4750 155
267 20241129 142100 1489930130 4755 4755 4755 4755 0
268 20241129 142000 1489930130 4755 4750 4755 4750 2271
269 20241129 141900 1479131930 4755 4755 4755 4755 1
270 20241129 141800 1479127175 4755 4750 4755 4750 7
271 20241129 141700 1479093920 4755 4755 4755 4755 509
272 20241129 141600 1476673625 4755 4750 4755 4750 11
273 20241129 141500 1476621325 4750 4745 4755 4745 1952
274 20241129 141400 1467358570 4745 4755 4760 4745 2084
275 20241129 141300 1457456625 4755 4755 4760 4750 214
276 20241129 141200 1456439195 4760 4755 4760 4755 30
277 20241129 141100 1456296540 4760 4755 4760 4755 40
278 20241129 141000 1456106240 4760 4755 4760 4755 529
279 20241129 140900 1453588345 4755 4755 4755 4755 0
280 20241129 140800 1453588345 4755 4755 4755 4755 220
281 20241129 140700 1452542245 4755 4760 4765 4755 1630
282 20241129 140600 1444783540 4760 4755 4760 4755 175
283 20241129 140500 1443951325 4760 4760 4760 4760 5
284 20241129 140400 1443927525 4760 4755 4760 4755 18
285 20241129 140300 1443841910 4755 4755 4755 4755 22
286 20241129 140200 1443737300 4755 4755 4755 4755 1872
287 20241129 140100 1434835940 4760 4760 4760 4760 0
288 20241129 140000 1434835940 4760 4760 4760 4760 4
289 20241129 135900 1434816900 4760 4760 4760 4755 1207
290 20241129 135800 1429073225 4760 4760 4760 4760 0
291 20241129 135700 1429073225 4760 4760 4760 4760 413
292 20241129 135600 1427107345 4765 4765 4765 4760 288
293 20241129 135500 1425735460 4765 4765 4765 4765 30
294 20241129 135400 1425592510 4765 4765 4765 4765 50
295 20241129 135300 1425354260 4765 4765 4765 4765 0
296 20241129 135200 1425354260 4765 4755 4765 4750 6
297 20241129 135100 1425325725 4755 4755 4770 4755 5146
298 20241129 135000 1400817010 4755 4755 4755 4755 160
299 20241129 134900 1400056210 4755 4755 4770 4755 277
300 20241129 134800 1398737255 4755 4755 4770 4755 700
301 20241129 134700 1395403150 4750 4755 4755 4750 542
302 20241129 134600 1392827995 4755 4755 4755 4750 2453
303 20241129 134500 1381171415 4760 4765 4770 4755 7040
304 20241129 134400 1347677100 4770 4765 4770 4765 140
305 20241129 134300 1347009960 4765 4780 4780 4765 623
306 20241129 134200 1344037170 4770 4775 4780 4770 1210
307 20241129 134100 1338264865 4770 4770 4785 4770 271
308 20241129 134000 1336969410 4770 4765 4770 4765 260
309 20241129 133900 1335730500 4770 4770 4770 4765 40
310 20241129 133800 1335539830 4770 4765 4775 4760 1494
311 20241129 133700 1328414620 4765 4760 4765 4760 1516
312 20241129 133600 1321197785 4765 4765 4765 4760 499
313 20241129 133500 1318822020 4765 4770 4770 4765 4444
314 20241129 133400 1297645225 4765 4770 4775 4765 3112
315 20241129 133300 1282809745 4765 4765 4780 4765 4060
316 20241129 133200 1263458075 4765 4780 4785 4765 7517
317 20241129 133100 1227571945 4775 4795 4800 4765 8533
318 20241129 133000 1186797940 4780 4935 4950 4765 49177
319 20241129 132900 949036250 4935 4775 4950 4775 62641
320 20241129 132800 642703685 4775 4780 4780 4775 56
321 20241129 132700 642436275 4780 4780 4780 4780 10
322 20241129 132600 642388475 4780 4775 4780 4775 2142
323 20241129 132500 632159930 4775 4775 4775 4775 0
324 20241129 132400 632159930 4775 4770 4775 4770 2
325 20241129 132300 632150385 4770 4770 4770 4770 2
326 20241129 132200 632140845 4770 4770 4770 4770 222
327 20241129 132100 631081905 4770 4770 4770 4770 63
328 20241129 132000 630781395 4770 4770 4770 4770 8
329 20241129 131900 630743235 4770 4770 4770 4770 5
330 20241129 131800 630719385 4770 4770 4770 4770 0
331 20241129 131700 630719385 4770 4770 4770 4770 0
332 20241129 131600 630719385 4770 4770 4770 4770 200
333 20241129 131500 629765385 4770 4775 4775 4770 298
334 20241129 131400 628343525 4775 4770 4775 4770 2
335 20241129 131300 628333980 4765 4765 4765 4765 0
336 20241129 131200 628333980 4765 4765 4765 4765 0
337 20241129 131100 628333980 4765 4775 4775 4765 5
338 20241129 131000 628310140 4775 4775 4775 4775 0
339 20241129 130900 628310140 4775 4770 4775 4770 2
340 20241129 130800 628300595 4770 4775 4775 4770 3
341 20241129 130700 628286280 4775 4775 4775 4775 0
342 20241129 130600 628286280 4775 4775 4775 4775 1
343 20241129 130500 628281505 4765 4765 4765 4765 0
344 20241129 130400 628281505 4765 4765 4765 4765 0
345 20241129 130300 628281505 4765 4765 4765 4765 0
346 20241129 130200 628281505 4765 4765 4765 4765 9
347 20241129 130100 628238620 4760 4760 4760 4760 100
348 20241129 130000 627762620 4760 4760 4760 4760 1
349 20241129 125900 627757860 4775 4760 4775 4760 210
350 20241129 125800 626758245 4760 4760 4760 4760 366
351 20241129 125700 625016085 4760 4765 4765 4760 3
352 20241129 125600 625001795 4775 4775 4775 4775 2
353 20241129 125500 624992245 4760 4775 4775 4760 65
354 20241129 125400 624681915 4775 4775 4775 4775 1
355 20241129 125300 624677140 4775 4765 4775 4760 7
356 20241129 125200 624643765 4765 4765 4765 4765 0
357 20241129 125100 624643765 4765 4765 4765 4765 0
358 20241129 125000 624643765 4765 4765 4765 4765 9
359 20241129 124900 624600880 4760 4760 4760 4760 1
360 20241129 124800 624596120 4765 4770 4770 4765 1684
361 20241129 124700 616570860 4765 4765 4775 4765 5
362 20241129 124600 616547015 4765 4765 4765 4765 0
363 20241129 124500 616547015 4765 4770 4770 4765 624
364 20241129 124400 613570685 4770 4765 4770 4765 2
365 20241129 124300 613561150 4765 4770 4770 4765 2
366 20241129 124200 613551615 4765 4770 4770 4765 3
367 20241129 124100 613537310 4765 4770 4775 4765 82
368 20241129 124000 613146075 4765 4765 4775 4765 207
369 20241129 123900 612158705 4770 4770 4770 4770 509
370 20241129 123800 609730775 4780 4780 4780 4780 1
371 20241129 123700 609725995 4770 4770 4780 4770 1615
372 20241129 123600 602022295 4770 4770 4770 4770 31
373 20241129 123500 601874425 4780 4780 4780 4780 1
374 20241129 123400 601869645 4775 4780 4780 4775 105
375 20241129 123300 601368245 4780 4780 4780 4780 0
376 20241129 123200 601368245 4780 4780 4780 4780 1
377 20241129 123100 601363465 4770 4770 4770 4770 500
378 20241129 123000 598978465 4775 4770 4780 4770 30
379 20241129 122900 598835225 4780 4780 4780 4780 0
380 20241129 122800 598835225 4780 4780 4780 4780 10
381 20241129 122700 598787425 4780 4780 4780 4780 0
382 20241129 122600 598787425 4780 4780 4780 4780 0
383 20241129 122500 598787425 4780 4780 4780 4780 1000
384 20241129 122400 594007425 4780 4780 4780 4780 0
385 20241129 122300 594007425 4780 4780 4780 4780 1
386 20241129 122200 594002645 4775 4775 4775 4775 0
387 20241129 122100 594002645 4775 4775 4775 4775 0
388 20241129 122000 594002645 4775 4775 4775 4775 0
389 20241129 121900 594002645 4775 4780 4780 4775 2
390 20241129 121800 593993090 4780 4775 4780 4775 20
391 20241129 121700 593897580 4775 4765 4775 4765 2073
392 20241129 121600 584017520 4765 4765 4765 4765 100
393 20241129 121500 583541020 4765 4765 4765 4765 0
394 20241129 121400 583541020 4765 4765 4765 4765 0
395 20241129 121300 583541020 4765 4765 4765 4760 542
396 20241129 121200 580958640 4765 4765 4765 4765 40
397 20241129 121100 580768040 4765 4765 4765 4765 0
398 20241129 121000 580768040 4765 4765 4765 4765 0
399 20241129 120900 580768040 4765 4765 4765 4765 121
400 20241129 120800 580191475 4765 4765 4765 4765 114
401 20241129 120700 579648265 4770 4770 4770 4770 10
402 20241129 120600 579600565 4770 4770 4770 4770 0
403 20241129 120500 579600565 4770 4770 4770 4770 1
404 20241129 120400 579595795 4770 4765 4770 4765 99
405 20241129 120300 579124050 4765 4765 4765 4765 10
406 20241129 120200 579076400 4765 4765 4765 4765 3
407 20241129 120100 579062105 4760 4760 4760 4760 50
408 20241129 120000 578824105 4765 4765 4765 4765 11
409 20241129 115900 578771690 4765 4765 4765 4765 0
410 20241129 115800 578771690 4765 4755 4765 4755 32
411 20241129 115700 578619510 4765 4765 4765 4765 10
412 20241129 115600 578571860 4750 4750 4750 4750 50
413 20241129 115500 578334360 4750 4750 4750 4750 1
414 20241129 115400 578329610 4765 4765 4765 4765 21
415 20241129 115300 578229545 4750 4760 4760 4750 900
416 20241129 115200 573952405 4765 4765 4765 4765 0
417 20241129 115100 573952405 4765 4765 4765 4765 42
418 20241129 115000 573752275 4760 4765 4765 4760 45
419 20241129 114900 573538025 4765 4765 4765 4765 35
420 20241129 114800 573371250 4770 4765 4770 4765 267
421 20241129 114700 572098985 4770 4770 4770 4770 0
422 20241129 114600 572098985 4770 4770 4770 4770 0
423 20241129 114500 572098985 4770 4770 4770 4770 0
424 20241129 114400 572098985 4770 4770 4770 4770 0
425 20241129 114300 572098985 4770 4770 4770 4770 0
426 20241129 114200 572098985 4770 4770 4770 4770 0
427 20241129 114100 572098985 4770 4760 4770 4760 1503
428 20241129 114000 564944675 4765 4765 4765 4765 3502
429 20241129 113900 548257645 4775 4775 4775 4775 0
430 20241129 113800 548257645 4775 4775 4775 4775 2
431 20241129 113700 548248095 4750 4750 4750 4750 521
432 20241129 113600 545773345 4750 4750 4750 4750 0
433 20241129 113500 545773345 4750 4750 4750 4750 0
434 20241129 113400 545773345 4750 4750 4750 4750 0
435 20241129 113300 545773345 4750 4750 4750 4750 0
436 20241129 113200 545773345 4750 4750 4750 4750 0
437 20241129 113100 545773345 4750 4755 4755 4750 579
438 20241129 113000 543023040 4755 4755 4755 4755 0
439 20241129 112900 543023040 4755 4760 4760 4755 207
440 20241129 112800 542038735 4760 4760 4760 4760 19
441 20241129 112700 541948295 4760 4760 4760 4760 0
442 20241129 112600 541948295 4760 4760 4760 4760 198
443 20241129 112500 541005815 4765 4765 4765 4765 20
444 20241129 112400 540910515 4780 4780 4780 4780 0
445 20241129 112300 540910515 4780 4780 4780 4780 2
446 20241129 112200 540900955 4770 4770 4770 4770 0
447 20241129 112100 540900955 4770 4770 4770 4770 41
448 20241129 112000 540705385 4755 4760 4760 4755 156
449 20241129 111900 539963515 4765 4765 4765 4765 29
450 20241129 111800 539825330 4765 4765 4765 4765 29
451 20241129 111700 539687145 4765 4765 4765 4765 569
452 20241129 111600 536975860 4765 4765 4765 4765 30
453 20241129 111500 536832910 4765 4765 4765 4765 0
454 20241129 111400 536832910 4765 4765 4765 4765 0
455 20241129 111300 536832910 4765 4755 4765 4755 1673
456 20241129 111200 528877785 4750 4750 4750 4750 0
457 20241129 111100 528877785 4750 4750 4750 4750 0
458 20241129 111000 528877785 4750 4750 4750 4750 315
459 20241129 110900 527381535 4750 4750 4750 4750 0
460 20241129 110800 527381535 4750 4750 4750 4750 21
461 20241129 110700 527281785 4750 4750 4750 4750 0
462 20241129 110600 527281785 4750 4750 4750 4750 5
463 20241129 110500 527258035 4750 4750 4750 4750 300
464 20241129 110400 525833035 4750 4750 4750 4750 0
465 20241129 110300 525833035 4750 4750 4750 4750 367
466 20241129 110200 524089785 4750 4750 4750 4750 0
467 20241129 110100 524089785 4750 4750 4750 4750 956
468 20241129 110000 519548785 4745 4750 4750 4745 4700
469 20241129 105900 497239450 4750 4750 4750 4750 29
470 20241129 105800 497101700 4750 4760 4760 4750 1710
471 20241129 105700 488977775 4760 4765 4765 4760 14
472 20241129 105600 488911130 4760 4760 4760 4760 1
473 20241129 105500 488906370 4760 4765 4765 4755 1181
474 20241129 105400 483285130 4765 4765 4765 4765 0
475 20241129 105300 483285130 4765 4765 4765 4765 54
476 20241129 105200 483027820 4765 4765 4765 4765 0
477 20241129 105100 483027820 4765 4765 4765 4765 0
478 20241129 105000 483027820 4765 4770 4770 4765 13
479 20241129 104900 482965820 4770 4770 4770 4770 0
480 20241129 104800 482965820 4770 4770 4770 4770 1
481 20241129 104700 482961050 4760 4760 4760 4760 0
482 20241129 104600 482961050 4760 4760 4760 4760 0
483 20241129 104500 482961050 4760 4760 4760 4760 0
484 20241129 104400 482961050 4760 4760 4760 4760 29
485 20241129 104300 482823010 4760 4760 4760 4760 0
486 20241129 104200 482823010 4760 4760 4760 4760 0
487 20241129 104100 482823010 4760 4770 4770 4760 14
488 20241129 104000 482756350 4760 4770 4770 4760 25
489 20241129 103900 482637130 4770 4760 4770 4755 1765
490 20241129 103800 474220105 4760 4760 4760 4760 10
491 20241129 103700 474172505 4760 4760 4760 4760 49
492 20241129 103600 473939265 4760 4760 4760 4760 0
493 20241129 103500 473939265 4760 4760 4760 4760 60
494 20241129 103400 473653665 4765 4770 4770 4765 32
495 20241129 103300 473501135 4765 4760 4765 4755 25
496 20241129 103200 473382070 4760 4775 4775 4760 3
497 20241129 103100 473367760 4775 4775 4775 4775 50
498 20241129 103000 473129010 4750 4750 4750 4750 24
499 20241129 102900 473015010 4750 4780 4780 4750 586
500 20241129 102800 470228445 4780 4780 4780 4780 2
501 20241129 102700 470218885 4755 4755 4755 4755 100
502 20241129 102600 469743385 4775 4775 4775 4775 549
503 20241129 102500 467121910 4770 4750 4770 4750 1796
504 20241129 102400 458557475 4760 4760 4760 4760 100
505 20241129 102300 458081475 4765 4750 4765 4750 41
506 20241129 102200 457886165 4760 4760 4760 4760 18
507 20241129 102100 457800485 4740 4745 4745 4740 450
508 20241129 102000 455666235 4745 4750 4750 4745 500
509 20241129 101900 453293340 4750 4750 4750 4750 0
510 20241129 101800 453293340 4750 4770 4770 4750 1206
511 20241129 101700 447564720 4770 4770 4770 4770 58
512 20241129 101600 447288060 4770 4770 4770 4770 0
513 20241129 101500 447288060 4770 4770 4770 4770 12
514 20241129 101400 447230820 4770 4770 4770 4750 291
515 20241129 101300 445848510 4750 4760 4760 4750 437
516 20241129 101200 443771250 4755 4760 4760 4755 80
517 20241129 101100 443390745 4755 4755 4755 4755 0
518 20241129 101000 443390745 4755 4755 4755 4755 100
519 20241129 100900 442915245 4770 4755 4770 4755 102
520 20241129 100800 442430205 4760 4760 4760 4760 118
521 20241129 100700 441868525 4755 4755 4755 4755 300
522 20241129 100600 440442025 4755 4730 4755 4725 1535
523 20241129 100500 433150460 4730 4735 4750 4730 1228
524 20241129 100400 427341000 4735 4740 4745 4735 301
525 20241129 100300 425914030 4740 4745 4750 4740 785
526 20241129 100200 422187180 4750 4760 4760 4750 4980
527 20241129 100100 398517735 4760 4765 4770 4760 681
528 20241129 100000 395275815 4765 4760 4765 4760 102
529 20241129 095900 394790045 4765 4765 4765 4765 50
530 20241129 095800 394551795 4775 4775 4775 4770 52
531 20241129 095700 394303590 4775 4765 4775 4765 210
532 20241129 095600 393301005 4760 4765 4765 4760 69
533 20241129 095500 392972465 4765 4765 4770 4765 2431
534 20241129 095400 381385640 4770 4760 4770 4760 1156
535 20241129 095300 375873915 4760 4760 4765 4760 6813
536 20241129 095200 343440755 4755 4775 4775 4750 6668
537 20241129 095100 311691160 4780 4785 4785 4780 1565
538 20241129 095000 304210025 4785 4790 4790 4785 5
539 20241129 094900 304186095 4790 4785 4790 4780 639
540 20241129 094800 301129420 4790 4790 4790 4790 34
541 20241129 094700 300966560 4790 4790 4790 4785 192
542 20241129 094600 300047785 4785 4785 4785 4785 0
543 20241129 094500 300047785 4785 4790 4790 4785 2051
544 20241129 094400 290224800 4800 4800 4800 4800 23
545 20241129 094300 290114400 4800 4800 4800 4790 8037
546 20241129 094200 251593095 4800 4800 4800 4800 593
547 20241129 094100 248746695 4805 4800 4805 4800 648
548 20241129 094000 245636290 4800 4800 4800 4800 0
549 20241129 093900 245636290 4800 4800 4800 4800 532
550 20241129 093800 243082690 4800 4800 4800 4800 1129
551 20241129 093700 237663490 4805 4805 4805 4800 1008
552 20241129 093600 232825035 4805 4805 4810 4805 109
553 20241129 093500 232301240 4805 4805 4805 4800 1184
554 20241129 093400 226614620 4805 4815 4815 4805 6
555 20241129 093300 226585765 4815 4810 4815 4800 2606
556 20241129 093200 214065105 4820 4820 4820 4810 250
557 20241129 093100 212862105 4820 4820 4820 4820 457
558 20241129 093000 210659365 4820 4815 4820 4815 403
559 20241129 092900 208716955 4810 4805 4810 4800 1083
560 20241129 092800 203512920 4805 4810 4810 4805 77
561 20241129 092700 203142630 4805 4810 4810 4805 230
562 20241129 092600 202037380 4810 4810 4810 4810 0
563 20241129 092500 202037380 4810 4810 4810 4810 1
564 20241129 092400 202032570 4810 4800 4810 4795 198
565 20241129 092300 201082915 4795 4800 4800 4795 500
566 20241129 092200 198683435 4800 4800 4800 4800 204
567 20241129 092100 197704235 4800 4825 4835 4800 4085
568 20241129 092000 178079290 4830 4835 4835 4815 1096
569 20241129 091900 172801580 4815 4815 4815 4815 0
570 20241129 091800 172801580 4815 4835 4835 4810 226
571 20241129 091700 171713320 4835 4810 4835 4810 1381
572 20241129 091600 165070435 4815 4830 4830 4815 11672
573 20241129 091500 108818115 4830 4825 4840 4825 2477
574 20241129 091400 96862205 4825 4820 4825 4820 137
575 20241129 091300 96201775 4820 4820 4820 4820 40
576 20241129 091200 96008975 4820 4845 4850 4820 636
577 20241129 091100 92943375 4845 4880 4880 4820 5517
578 20241129 091000 66272255 4890 4845 4890 4845 521
579 20241129 090900 63747965 4895 4870 4905 4845 1126
580 20241129 090800 58243555 4845 4860 4905 4845 600
581 20241129 090700 55335005 4920 4860 4920 4860 4761
582 20241129 090600 32044565 4860 4860 4860 4860 1
583 20241129 090500 32039705 4835 4855 4855 4835 2603
584 20241129 090400 19446020 4880 4875 4880 4875 2788
585 20241129 090300 5844905 4880 4880 4880 4880 1
586 20241129 090200 5840025 4850 4850 4850 4850 200
587 20241129 090100 4870025 4850 4850 4850 4850 150
588 20241129 090000 4142525 4850 4850 4860 4850 854

1
005690/shorts/shorts-20241101.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241127,175609,60016964,851703650,291082275400,0.29
20241126,175609,60016964,861362145,294383208420,0.29
20241125,175609,60016964,869264550,297083971800,0.29
20241122,175609,60016964,841167110,287481257560,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241127 175609 60016964 851703650 291082275400 0.29
3 20241126 175609 60016964 861362145 294383208420 0.29
4 20241125 175609 60016964 869264550 297083971800 0.29
5 20241122 175609 60016964 841167110 287481257560 0.29