ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000720/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183200,27089219200,24100,24100,24100,24100,59557
20241209,183100,27089219200,24100,24100,24100,24100,0
20241209,183000,27089219200,24100,24100,24100,24100,0
20241209,182900,27089219200,24100,24100,24100,24100,0
20241209,182800,27089219200,24100,24100,24100,24100,0
20241209,182700,27089219200,24100,24100,24100,24100,0
20241209,182600,27089219200,24100,24100,24100,24100,0
20241209,182500,27089219200,24100,24100,24100,24100,0
20241209,182400,27089219200,24100,24100,24100,24100,0
20241209,182300,27089219200,24100,24100,24100,24100,0
20241209,182200,27089219200,24100,24100,24100,24100,0
20241209,182100,27089219200,24100,24100,24100,24100,0
20241209,182000,27089219200,24100,24100,24100,24100,0
20241209,181900,27089219200,24100,24100,24100,24100,0
20241209,181800,27089219200,24100,24100,24100,24100,0
20241209,181700,27089219200,24100,24100,24100,24100,0
20241209,181600,27089219200,24100,24100,24100,24100,0
20241209,181500,27089219200,24100,24100,24100,24100,0
20241209,181400,27089219200,24100,24100,24100,24100,0
20241209,181300,27089219200,24100,24100,24100,24100,0
20241209,181200,27089219200,24100,24100,24100,24100,0
20241209,181100,27089219200,24100,24100,24100,24100,0
20241209,181000,27089219200,24100,24100,24100,24100,0
20241209,180900,27089219200,24100,24100,24100,24100,0
20241209,180800,27089219200,24100,24100,24100,24100,0
20241209,180700,27089219200,24100,24100,24100,24100,0
20241209,180600,27089219200,24100,24100,24100,24100,0
20241209,180500,27089219200,24100,24100,24100,24100,0
20241209,180400,27089219200,24100,24100,24100,24100,0
20241209,180300,27089219200,24100,24100,24100,24100,0
20241209,180200,27089219200,24100,24100,24100,24100,59557
20241209,180100,27089219200,24100,24100,24100,24100,0
20241209,180000,27089219200,24100,24100,24100,24100,0
20241209,175900,27089219200,24100,24100,24100,24100,0
20241209,175800,27089219200,24100,24100,24100,24100,0
20241209,175700,27089219200,24100,24100,24100,24100,0
20241209,175600,27089219200,24100,24100,24100,24100,0
20241209,175500,27089219200,24100,24100,24100,24100,0
20241209,175400,27089219200,24100,24100,24100,24100,0
20241209,175300,27089219200,24100,24100,24100,24100,0
20241209,175200,27089219200,24100,24100,24100,24100,0
20241209,175100,27089219200,24100,24100,24100,24100,0
20241209,175000,27089219200,24100,24100,24100,24100,0
20241209,174900,27089219200,24100,24100,24100,24100,0
20241209,174800,27089219200,24100,24100,24100,24100,0
20241209,174700,27089219200,24100,24100,24100,24100,0
20241209,174600,27089219200,24100,24100,24100,24100,0
20241209,174500,27089219200,24100,24100,24100,24100,0
20241209,174400,27089219200,24100,24100,24100,24100,0
20241209,174300,27089219200,24100,24100,24100,24100,0
20241209,174200,27089219200,24100,24100,24100,24100,0
20241209,174100,27089219200,24100,24100,24100,24100,0
20241209,174000,27089219200,24100,24100,24100,24100,0
20241209,173900,27089219200,24100,24100,24100,24100,0
20241209,173800,27089219200,24100,24100,24100,24100,0
20241209,173700,27089219200,24100,24100,24100,24100,0
20241209,173600,27089219200,24100,24100,24100,24100,0
20241209,173500,27089219200,24100,24100,24100,24100,0
20241209,173400,27089219200,24100,24100,24100,24100,0
20241209,173300,27089219200,24100,24100,24100,24100,0
20241209,173200,27089219200,24100,24100,24100,24100,59557
20241209,173100,27089219200,24100,24100,24100,24100,0
20241209,173000,27089219200,24100,24100,24100,24100,0
20241209,172900,27089219200,24100,24100,24100,24100,0
20241209,172800,27089219200,24100,24100,24100,24100,0
20241209,172700,27089219200,24100,24100,24100,24100,0
20241209,172600,27089219200,24100,24100,24100,24100,0
20241209,172500,27089219200,24100,24100,24100,24100,0
20241209,172400,27089219200,24100,24100,24100,24100,0
20241209,172300,27089219200,24100,24100,24100,24100,0
20241209,172200,27089219200,24100,24100,24100,24100,0
20241209,172100,27089219200,24100,24100,24100,24100,0
20241209,172000,27089219200,24100,24100,24100,24100,0
20241209,171900,27089219200,24100,24100,24100,24100,0
20241209,171800,27089219200,24100,24100,24100,24100,0
20241209,171700,27089219200,24100,24100,24100,24100,0
20241209,171600,27089219200,24100,24100,24100,24100,0
20241209,171500,27089219200,24100,24100,24100,24100,0
20241209,171400,27089219200,24100,24100,24100,24100,0
20241209,171300,27089219200,24100,24100,24100,24100,0
20241209,171200,27089219200,24100,24100,24100,24100,0
20241209,171100,27089219200,24100,24100,24100,24100,0
20241209,171000,27089219200,24100,24100,24100,24100,0
20241209,170900,27089219200,24100,24100,24100,24100,0
20241209,170800,27089219200,24100,24100,24100,24100,0
20241209,170700,27089219200,24100,24100,24100,24100,0
20241209,170600,27089219200,24100,24100,24100,24100,0
20241209,170500,27089219200,24100,24100,24100,24100,0
20241209,170400,27089219200,24100,24100,24100,24100,0
20241209,170300,27089219200,24100,24100,24100,24100,0
20241209,170200,27089219200,24100,24100,24100,24100,59557
20241209,170100,27089219200,24100,24100,24100,24100,0
20241209,170000,27089219200,24100,24100,24100,24100,0
20241209,165900,27089219200,24100,24100,24100,24100,0
20241209,165800,27089219200,24100,24100,24100,24100,0
20241209,165700,27089219200,24100,24100,24100,24100,0
20241209,165600,27089219200,24100,24100,24100,24100,0
20241209,165500,27089219200,24100,24100,24100,24100,0
20241209,165400,27089219200,24100,24100,24100,24100,0
20241209,165300,27089219200,24100,24100,24100,24100,0
20241209,165200,27089219200,24100,24100,24100,24100,0
20241209,165100,27089219200,24100,24100,24100,24100,0
20241209,165000,27089219200,24100,24100,24100,24100,0
20241209,164900,27089219200,24100,24100,24100,24100,0
20241209,164800,27089219200,24100,24100,24100,24100,0
20241209,164700,27089219200,24100,24100,24100,24100,0
20241209,164600,27089219200,24100,24100,24100,24100,0
20241209,164500,27089219200,24100,24100,24100,24100,0
20241209,164400,27089219200,24100,24100,24100,24100,0
20241209,164300,27089219200,24100,24100,24100,24100,0
20241209,164200,27089219200,24100,24100,24100,24100,0
20241209,164100,27089219200,24100,24100,24100,24100,0
20241209,164000,27089219200,24100,24100,24100,24100,0
20241209,163900,27089219200,24100,24100,24100,24100,0
20241209,163800,27089219200,24100,24100,24100,24100,0
20241209,163700,27089219200,24100,24100,24100,24100,0
20241209,163600,27089219200,24100,24100,24100,24100,0
20241209,163500,27089219200,24100,24100,24100,24100,0
20241209,163400,27089219200,24100,24100,24100,24100,0
20241209,163300,27089219200,24100,24100,24100,24100,0
20241209,163200,27089219200,24100,24100,24100,24100,59557
20241209,163100,27089219200,24100,24100,24100,24100,0
20241209,163000,27089219200,24100,24100,24100,24100,0
20241209,162900,27089219200,24100,24100,24100,24100,0
20241209,162800,27089219200,24100,24100,24100,24100,0
20241209,162700,27089219200,24100,24100,24100,24100,0
20241209,162600,27089219200,24100,24100,24100,24100,0
20241209,162500,27089219200,24100,24100,24100,24100,0
20241209,162400,27089219200,24100,24100,24100,24100,0
20241209,162300,27089219200,24100,24100,24100,24100,0
20241209,162200,27089219200,24100,24100,24100,24100,0
20241209,162100,27089219200,24100,24100,24100,24100,0
20241209,162000,27089219200,24100,24100,24100,24100,0
20241209,161900,27089219200,24100,24100,24100,24100,0
20241209,161800,27089219200,24100,24100,24100,24100,0
20241209,161700,27089219200,24100,24100,24100,24100,0
20241209,161600,27089219200,24100,24100,24100,24100,0
20241209,161500,27089219200,24100,24100,24100,24100,0
20241209,161400,27089219200,24100,24100,24100,24100,0
20241209,161300,27089219200,24100,24100,24100,24100,0
20241209,161200,27089219200,24100,24100,24100,24100,0
20241209,161100,27089219200,24100,24100,24100,24100,0
20241209,161000,27089219200,24100,24100,24100,24100,0
20241209,160900,27089219200,24100,24100,24100,24100,0
20241209,160800,27089219200,24100,24100,24100,24100,0
20241209,160700,27089219200,24100,24100,24100,24100,0
20241209,160600,27089219200,24100,24100,24100,24100,0
20241209,160500,27089219200,24100,24100,24100,24100,0
20241209,160400,27089219200,24100,24100,24100,24100,0
20241209,160300,27089219200,24100,24100,24100,24100,0
20241209,160200,27089219200,24100,24100,24100,24100,59557
20241209,160100,27089219200,24100,24100,24100,24100,0
20241209,160000,27089219200,24100,24100,24100,24100,0
20241209,155900,27089219200,24100,24100,24100,24100,0
20241209,155800,27089219200,24100,24100,24100,24100,0
20241209,155700,27089219200,24100,24100,24100,24100,0
20241209,155600,27089219200,24100,24100,24100,24100,0
20241209,155500,27089219200,24100,24100,24100,24100,0
20241209,155400,27089219200,24100,24100,24100,24100,0
20241209,155300,27089219200,24100,24100,24100,24100,0
20241209,155200,27089219200,24100,24100,24100,24100,0
20241209,155100,27089219200,24100,24100,24100,24100,0
20241209,155000,27089219200,24100,24100,24100,24100,0
20241209,154900,27089219200,24100,24100,24100,24100,0
20241209,154800,27089219200,24100,24100,24100,24100,0
20241209,154700,27089219200,24100,24100,24100,24100,0
20241209,154600,27089219200,24100,24100,24100,24100,0
20241209,154500,27089219200,24100,24100,24100,24100,0
20241209,154400,27089219200,24100,24100,24100,24100,0
20241209,154300,27089219200,24100,24100,24100,24100,0
20241209,154200,27089219200,24100,24100,24100,24100,0
20241209,154100,27089219200,24100,24100,24100,24100,0
20241209,154000,27089219200,24100,24100,24100,24100,0
20241209,153900,27089219200,24100,24100,24100,24100,0
20241209,153800,27089219200,24100,24100,24100,24100,0
20241209,153700,27089219200,24100,24100,24100,24100,0
20241209,153600,27089219200,24100,24100,24100,24100,0
20241209,153500,27089219200,24100,24100,24100,24100,0
20241209,153400,27089219200,24100,24100,24100,24100,0
20241209,153300,27089219200,24100,24100,24100,24100,0
20241209,153200,27089219200,24100,24100,24100,24100,59557
20241209,153100,27089219200,24100,24100,24100,24100,0
20241209,153000,27089219200,24100,24100,24100,24100,59557
20241209,152900,25653895500,24200,24200,24200,24200,0
20241209,152800,25653895500,24200,24200,24200,24200,0
20241209,152700,25653895500,24200,24200,24200,24200,0
20241209,152600,25653895500,24200,24200,24200,24200,0
20241209,152500,25653895500,24200,24200,24200,24200,0
20241209,152400,25653895500,24200,24200,24200,24200,0
20241209,152300,25653895500,24200,24200,24200,24200,0
20241209,152200,25653895500,24200,24200,24200,24200,0
20241209,152100,25653895500,24200,24200,24200,24200,0
20241209,152000,25653895500,24200,24200,24200,24200,0
20241209,151900,25653895500,24200,24200,24250,24150,1650
20241209,151800,25614029250,24250,24150,24250,24150,2672
20241209,151700,25549379500,24150,24200,24200,24150,1910
20241209,151600,25503235850,24150,24100,24200,24100,4426
20241209,151500,25396311100,24150,24150,24150,24100,5453
20241209,151400,25264729450,24150,24150,24200,24100,1927
20241209,151300,25218232950,24150,24150,24200,24100,1450
20241209,151200,25183229000,24150,24150,24200,24150,1127
20241209,151100,25156007650,24200,24200,24200,24150,1239
20241209,151000,25126082700,24150,24150,24200,24150,1507
20241209,150900,25089673750,24200,24150,24200,24150,1273
20241209,150800,25058898350,24200,24200,24200,24150,1472
20241209,150700,25023295500,24200,24200,24250,24150,2955
20241209,150600,24951807200,24200,24200,24250,24200,1297
20241209,150500,24920415400,24200,24250,24250,24200,309
20241209,150400,24912934250,24200,24250,24250,24200,502
20241209,150300,24900776550,24250,24200,24250,24200,4840
20241209,150200,24783436000,24200,24200,24250,24200,834
20241209,150100,24763252000,24200,24200,24250,24200,1422
20241209,150000,24728833650,24200,24200,24250,24200,4070
20241209,145900,24630193850,24200,24200,24250,24150,1239
20241209,145800,24600219800,24250,24150,24250,24150,4022
20241209,145700,24503062350,24200,24200,24200,24150,1594
20241209,145600,24464502350,24200,24200,24250,24150,2312
20241209,145500,24408550850,24200,24250,24250,24200,1954
20241209,145400,24361260250,24250,24250,24250,24200,1151
20241209,145300,24333390200,24200,24250,24250,24200,1309
20241209,145200,24301709600,24250,24250,24250,24200,3990
20241209,145100,24205110650,24200,24250,24250,24200,665
20241209,145000,24189004450,24250,24150,24250,24100,5701
20241209,144900,24051089700,24150,24200,24200,24100,17400
20241209,144800,23630877800,24150,24200,24200,24150,525
20241209,144700,23618191200,24150,24200,24250,24150,5779
20241209,144600,23478375400,24200,24250,24250,24200,688
20241209,144500,23461717600,24200,24250,24250,24200,988
20241209,144400,23437793650,24200,24250,24250,24200,664
20241209,144300,23421708250,24250,24250,24250,24200,1445
20241209,144200,23386694650,24200,24250,24250,24200,343
20241209,144100,23378381150,24250,24250,24250,24200,2093
20241209,144000,23327641200,24250,24250,24250,24200,2169
20241209,143900,23275131900,24200,24250,24250,24200,1513
20241209,143800,23238510500,24250,24200,24250,24200,1072
20241209,143700,23212565000,24200,24250,24300,24200,1489
20241209,143600,23176494050,24250,24250,24300,24200,1442
20241209,143500,23141513950,24200,24250,24300,24200,1277
20241209,143400,23110566100,24250,24300,24300,24200,1365
20241209,143300,23077467550,24300,24250,24300,24200,2485
20241209,143200,23017220050,24250,24300,24300,24250,2002
20241209,143100,22968669850,24300,24250,24300,24250,1232
20241209,143000,22938789150,24250,24300,24350,24250,6885
20241209,142900,22771500650,24300,24250,24300,24250,2469
20241209,142800,22711524500,24250,24300,24300,24250,2033
20241209,142700,22662142250,24250,24300,24300,24250,1484
20241209,142600,22626113650,24250,24300,24300,24250,486
20241209,142500,22614316100,24250,24300,24300,24250,1134
20241209,142400,22586790650,24300,24300,24300,24250,1430
20241209,142300,22552060850,24300,24300,24300,24250,1332
20241209,142200,22519711250,24250,24350,24350,24250,789
20241209,142100,22500570100,24300,24300,24350,24300,1245
20241209,142000,22470316050,24350,24300,24350,24300,768
20241209,141900,22451636400,24300,24300,24350,24250,1653
20241209,141800,22411468050,24250,24300,24300,24250,1240
20241209,141700,22381362150,24250,24250,24300,24250,775
20241209,141600,22362551850,24300,24350,24350,24250,588
20241209,141500,22348276000,24300,24250,24300,24250,1189
20241209,141400,22319405000,24300,24300,24350,24250,1510
20241209,141300,22282709950,24300,24350,24350,24300,988
20241209,141200,22258701350,24300,24300,24350,24300,602
20241209,141100,22244070500,24300,24300,24300,24250,1900
20241209,141000,22197927400,24300,24350,24350,24300,716
20241209,140900,22180527300,24300,24300,24300,24250,2812
20241209,140800,22112303450,24300,24300,24350,24300,2545
20241209,140700,22050454650,24350,24300,24350,24300,1157
20241209,140600,22022321450,24300,24300,24350,24300,1438
20241209,140500,21987325100,24300,24300,24350,24300,1314
20241209,140400,21955367500,24300,24350,24350,24300,379
20241209,140300,21946157450,24300,24350,24350,24300,798
20241209,140200,21926752150,24350,24300,24400,24300,795
20241209,140100,21907404550,24300,24350,24400,24300,485
20241209,140000,21895605650,24400,24400,24400,24350,1625
20241209,135900,21856005150,24400,24350,24400,24350,502
20241209,135800,21843773500,24400,24450,24450,24350,1494
20241209,135700,21807355150,24400,24400,24500,24400,1768
20241209,135600,21764178750,24450,24400,24450,24350,780
20241209,135500,21745152500,24400,24400,24500,24400,3674
20241209,135400,21655264500,24450,24500,24500,24450,1661
20241209,135300,21614618650,24500,24400,24500,24350,12680
20241209,135200,21304695600,24400,24350,24400,24300,4597
20241209,135100,21192577700,24350,24300,24400,24300,1547
20241209,135000,21154912250,24300,24350,24400,24300,2490
20241209,134900,21094317700,24350,24350,24350,24250,2111
20241209,134800,21042967000,24300,24300,24350,24250,824
20241209,134700,21022946600,24350,24250,24350,24250,981
20241209,134600,20999151000,24300,24350,24350,24250,343
20241209,134500,20990815450,24300,24300,24350,24300,1040
20241209,134400,20965508950,24300,24400,24400,24300,3046
20241209,134300,20891483850,24350,24300,24400,24250,3335
20241209,134200,20810331350,24350,24300,24350,24250,1793
20241209,134100,20766747350,24300,24300,24350,24250,1646
20241209,134000,20726762050,24250,24300,24300,24250,2737
20241209,133900,20660307100,24300,24250,24300,24250,323
20241209,133800,20652472000,24250,24300,24300,24250,1060
20241209,133700,20626752900,24250,24250,24300,24250,2467
20241209,133600,20566859000,24300,24300,24350,24300,1231
20241209,133500,20536942400,24350,24300,24350,24300,943
20241209,133400,20513998400,24400,24350,24400,24300,907
20241209,133300,20491884900,24350,24350,24350,24300,2517
20241209,133200,20430605050,24350,24300,24350,24300,251
20241209,133100,20424503350,24350,24300,24350,24300,798
20241209,133000,20405081950,24300,24350,24350,24300,2351
20241209,132900,20347943750,24350,24400,24400,24300,3789
20241209,132800,20255678950,24350,24400,24400,24350,761
20241209,132700,20237119050,24450,24400,24450,24350,3476
20241209,132600,20152297950,24350,24350,24400,24300,3196
20241209,132500,20074480950,24350,24350,24350,24300,1594
20241209,132400,20035682350,24350,24350,24350,24300,567
20241209,132300,20021899750,24350,24350,24350,24350,290
20241209,132200,20014838250,24300,24350,24350,24300,1229
20241209,132100,19984941650,24300,24350,24350,24300,225
20241209,132000,19979470600,24350,24350,24400,24300,1560
20241209,131900,19941490850,24350,24350,24350,24300,62
20241209,131800,19939982800,24300,24400,24400,24300,307
20241209,131700,19932515200,24400,24300,24400,24300,1039
20241209,131600,19907233200,24350,24350,24350,24300,1749
20241209,131500,19864662500,24300,24300,24400,24300,2402
20241209,131400,19806149150,24300,24350,24350,24300,4214
20241209,131300,19703546300,24350,24350,24350,24300,1119
20241209,131200,19676319150,24300,24350,24350,24300,203
20241209,131100,19671385800,24300,24300,24350,24250,4102
20241209,131000,19571722350,24300,24250,24300,24200,633
20241209,130900,19556369000,24250,24250,24300,24250,998
20241209,130800,19532165450,24300,24300,24300,24250,1525
20241209,130700,19495157600,24250,24250,24300,24200,379
20241209,130600,19485966850,24200,24200,24250,24150,7265
20241209,130500,19310139150,24200,24200,24250,24150,2835
20241209,130400,19241522750,24150,24200,24250,24150,13280
20241209,130300,18920193750,24250,24250,24250,24200,389
20241209,130200,18910776100,24250,24250,24300,24200,1547
20241209,130100,18873263100,24250,24200,24250,24200,1274
20241209,130000,18842386850,24250,24300,24300,24200,1867
20241209,125900,18797086000,24250,24250,24300,24250,326
20241209,125800,18789179950,24250,24250,24250,24200,1346
20241209,125700,18756550750,24250,24300,24300,24200,4164
20241209,125600,18655522700,24250,24300,24300,24250,598
20241209,125500,18641018300,24300,24250,24300,24250,833
20241209,125400,18620815450,24250,24250,24300,24250,1565
20241209,125300,18582837400,24300,24250,24300,24250,1462
20241209,125200,18547356600,24250,24300,24300,24250,899
20241209,125100,18525555050,24250,24250,24300,24250,1260
20241209,125000,18494963350,24250,24300,24300,24250,1142
20241209,124900,18467254800,24300,24300,24300,24250,327
20241209,124800,18459321300,24250,24250,24300,24250,1122
20241209,124700,18432086100,24250,24300,24300,24250,2358
20241209,124600,18374893800,24300,24300,24300,24250,650
20241209,124500,18359122700,24300,24300,24300,24250,4061
20241209,124400,18260440500,24300,24300,24300,24250,1270
20241209,124300,18229641000,24250,24300,24300,24250,542
20241209,124200,18216496350,24250,24300,24350,24250,963
20241209,124100,18193109250,24300,24300,24300,24250,1288
20241209,124000,18161847500,24300,24300,24350,24250,2030
20241209,123900,18112583950,24300,24300,24300,24250,1865
20241209,123800,18067325950,24300,24300,24300,24250,3099
20241209,123700,17992106300,24350,24350,24350,24300,1124
20241209,123600,17964765000,24350,24300,24350,24300,401
20241209,123500,17955017700,24350,24350,24350,24300,1056
20241209,123400,17929355550,24300,24300,24350,24300,994
20241209,123300,17905175150,24300,24300,24350,24250,942
20241209,123200,17882281700,24350,24300,24350,24300,591
20241209,123100,17867920000,24300,24350,24350,24300,943
20241209,123000,17844975750,24250,24300,24350,24250,1805
20241209,122900,17801115350,24350,24350,24350,24300,332
20241209,122800,17793044050,24350,24350,24350,24250,1152
20241209,122700,17765024150,24250,24300,24350,24250,2572
20241209,122600,17702530400,24300,24300,24350,24300,727
20241209,122500,17684863700,24300,24350,24350,24300,1676
20241209,122400,17644108850,24300,24350,24350,24300,1115
20241209,122300,17617000100,24350,24350,24350,24300,981
20241209,122200,17593131150,24350,24350,24350,24300,1766
20241209,122100,17550187200,24300,24400,24400,24300,967
20241209,122000,17526679900,24350,24400,24400,24350,1430
20241209,121900,17491815400,24350,24400,24400,24350,770
20241209,121800,17473048500,24350,24400,24400,24350,428
20241209,121700,17462624200,24400,24400,24450,24350,1866
20241209,121600,17417158450,24400,24400,24400,24350,588
20241209,121500,17402833550,24350,24350,24450,24350,739
20241209,121400,17384821650,24350,24400,24450,24350,1042
20241209,121300,17359411300,24400,24350,24400,24350,706
20241209,121200,17342209400,24350,24450,24450,24350,467
20241209,121100,17330825300,24450,24400,24450,24350,1091
20241209,121000,17304218850,24400,24350,24400,24350,492
20241209,120900,17292232750,24400,24350,24400,24350,409
20241209,120800,17282272800,24400,24400,24400,24350,2669
20241209,120700,17217166350,24400,24450,24450,24400,64
20241209,120600,17215603550,24400,24400,24450,24400,784
20241209,120500,17196471200,24400,24400,24450,24350,1698
20241209,120400,17155024750,24400,24400,24400,24350,457
20241209,120300,17143887400,24450,24350,24450,24350,1417
20241209,120200,17109322150,24350,24450,24450,24350,1365
20241209,120100,17076035300,24450,24450,24450,24350,969
20241209,120000,17052438300,24450,24400,24450,24350,1809
20241209,115900,17008352550,24350,24400,24400,24350,1400
20241209,115800,16974261150,24450,24400,24450,24400,2109
20241209,115700,16922800900,24400,24350,24400,24350,4384
20241209,115600,16816024000,24350,24400,24400,24350,1562
20241209,115500,16777978450,24350,24400,24400,24350,869
20241209,115400,16756801100,24400,24400,24450,24350,1190
20241209,115300,16727739100,24400,24400,24450,24350,3384
20241209,115200,16645309650,24400,24400,24450,24400,413
20241209,115100,16635232300,24400,24400,24450,24400,1162
20241209,115000,16606851800,24450,24450,24450,24400,2154
20241209,114900,16554293350,24450,24500,24500,24400,5789
20241209,114800,16412761600,24500,24450,24550,24450,958
20241209,114700,16389297700,24500,24500,24500,24450,566
20241209,114600,16375438600,24450,24450,24500,24450,1361
20241209,114500,16342159650,24500,24500,24550,24450,1250
20241209,114400,16311542950,24500,24500,24500,24450,825
20241209,114300,16291362600,24500,24500,24500,24450,1275
20241209,114200,16260139850,24550,24500,24550,24450,2079
20241209,114100,16209218250,24500,24500,24500,24450,809
20241209,114000,16189422700,24500,24500,24550,24500,619
20241209,113900,16174255600,24450,24500,24550,24450,974
20241209,113800,16150412350,24500,24500,24500,24450,1113
20241209,113700,16123167350,24500,24500,24550,24500,1222
20241209,113600,16093201750,24550,24550,24550,24500,207
20241209,113500,16088123500,24550,24500,24550,24500,995
20241209,113400,16063743250,24500,24500,24550,24500,784
20241209,113300,16044535050,24500,24500,24500,24450,444
20241209,113200,16033665050,24500,24450,24500,24450,356
20241209,113100,16024959950,24550,24500,24550,24450,713
20241209,113000,16007499450,24400,24450,24500,24400,476
20241209,112900,15995865550,24500,24550,24550,24450,632
20241209,112800,15980385000,24550,24450,24550,24400,3762
20241209,112700,15888279350,24400,24450,24450,24400,381
20241209,112600,15878974950,24450,24400,24450,24400,24124
20241209,112500,15290291700,24350,24400,24450,24350,16470
20241209,112400,14888342200,24400,24350,24450,24350,3530
20241209,112300,14802212250,24400,24500,24500,24350,2022
20241209,112200,14752885450,24450,24450,24500,24400,6221
20241209,112100,14601043050,24450,24500,24500,24450,1657
20241209,112000,14560529200,24500,24500,24500,24400,798
20241209,111900,14540983900,24500,24400,24500,24400,803
20241209,111800,14521362400,24450,24400,24450,24350,1552
20241209,111700,14483443650,24450,24450,24450,24400,1647
20241209,111600,14443223150,24400,24400,24450,24400,380
20241209,111500,14433945750,24400,24350,24450,24300,2826
20241209,111400,14365015400,24350,24350,24400,24350,1477
20241209,111300,14329023100,24350,24400,24400,24350,564
20241209,111200,14315282850,24350,24300,24400,24300,1744
20241209,111100,14272818400,24350,24450,24450,24200,54844
20241209,111000,12939200750,24400,24400,24450,24400,2029
20241209,110900,12889688850,24400,24500,24500,24400,2480
20241209,110800,12829059700,24450,24400,24500,24400,2176
20241209,110700,12775830500,24450,24500,24550,24450,2803
20241209,110600,12707272200,24500,24600,24600,24450,4408
20241209,110500,12599256450,24550,24550,24600,24500,3178
20241209,110400,12521364600,24500,24550,24550,24500,293
20241209,110300,12514176500,24550,24600,24600,24500,5757
20241209,110200,12373087000,24600,24600,24650,24550,1046
20241209,110100,12347368150,24600,24600,24650,24550,551
20241209,110000,12333817600,24600,24600,24650,24550,1232
20241209,105900,12303509700,24600,24600,24650,24550,2088
20241209,105800,12252208500,24550,24650,24650,24550,609
20241209,105700,12237240650,24550,24550,24650,24550,927
20241209,105600,12214426100,24550,24600,24650,24550,322
20241209,105500,12206518050,24600,24700,24700,24500,1640
20241209,105400,12166260750,24650,24650,24650,24550,5613
20241209,105300,12028269300,24650,24600,24650,24600,1606
20241209,105200,11988744150,24650,24650,24650,24600,329
20241209,105100,11980647050,24650,24650,24700,24600,887
20241209,105000,11958764000,24650,24650,24650,24600,950
20241209,104900,11935369000,24600,24700,24700,24600,658
20241209,104800,11919162150,24650,24650,24650,24600,539
20241209,104700,11905875850,24650,24700,24700,24650,826
20241209,104600,11885502350,24650,24650,24750,24650,418
20241209,104500,11875197450,24650,24650,24750,24650,1344
20241209,104400,11842035100,24650,24650,24700,24650,312
20241209,104300,11834342300,24650,24700,24700,24650,798
20241209,104200,11814669100,24700,24650,24700,24650,873
20241209,104100,11793107300,24700,24700,24750,24700,1733
20241209,104000,11750299050,24750,24750,24750,24750,601
20241209,103900,11735424300,24700,24700,24750,24700,178
20241209,103800,11731025100,24700,24750,24750,24700,620
20241209,103700,11715692450,24750,24750,24750,24700,861
20241209,103600,11694383000,24750,24700,24750,24700,794
20241209,103500,11674740250,24700,24700,24750,24700,115
20241209,103400,11671899000,24700,24700,24750,24650,2034
20241209,103300,11621622250,24750,24700,24750,24700,240
20241209,103200,11615686000,24750,24700,24750,24700,1064
20241209,103100,11589381050,24700,24650,24750,24650,2121
20241209,103000,11536966950,24700,24700,24700,24700,1086
20241209,102900,11510142750,24700,24700,24700,24650,958
20241209,102800,11486494350,24700,24700,24750,24650,750
20241209,102700,11467940250,24700,24700,24700,24650,2242
20241209,102600,11412569500,24650,24750,24750,24650,416
20241209,102500,11402300900,24750,24750,24800,24700,1070
20241209,102400,11375829350,24750,24700,24750,24700,1521
20241209,102300,11338186900,24700,24700,24750,24700,1176
20241209,102200,11309138400,24700,24700,24750,24650,2496
20241209,102100,11247466250,24650,24700,24700,24650,41
20241209,102000,11246454450,24700,24750,24750,24600,6756
20241209,101900,11079904800,24700,24600,24700,24600,3103
20241209,101800,11003459700,24600,24700,24750,24500,6133
20241209,101700,10852826450,24700,24700,24750,24650,1108
20241209,101600,10825464150,24650,24650,24700,24650,118
20241209,101500,10822554650,24650,24650,24700,24650,736
20241209,101400,10804407150,24650,24650,24700,24650,917
20241209,101300,10781775500,24650,24700,24750,24550,6684
20241209,101200,10617245350,24700,24750,24750,24700,1574
20241209,101100,10578366750,24750,24750,24750,24700,1235
20241209,101000,10547801750,24750,24700,24750,24700,713
20241209,100900,10530164550,24700,24700,24750,24700,1273
20241209,100800,10498702400,24700,24650,24700,24600,896
20241209,100700,10476613350,24650,24700,24700,24650,1493
20241209,100600,10439801450,24700,24700,24700,24650,2467
20241209,100500,10378929300,24650,24650,24650,24650,2035
20241209,100400,10328766550,24650,24650,24700,24550,4576
20241209,100300,10216039400,24650,24600,24650,24550,2923
20241209,100200,10144061150,24600,24650,24650,24600,6012
20241209,100100,9996120050,24450,24650,24700,24350,26754
20241209,100000,9341370550,24650,24700,24700,24600,3420
20241209,095900,9257105500,24600,24700,24700,24600,1832
20241209,095800,9211958950,24650,24650,24700,24600,3472
20241209,095700,9126376300,24650,24550,24650,24550,2206
20241209,095600,9072126400,24550,24550,24550,24500,1049
20241209,095500,9046380350,24550,24500,24550,24500,4802
20241209,095400,8928520300,24500,24500,24500,24450,2056
20241209,095300,8878168450,24450,24550,24550,24450,2431
20241209,095200,8818591950,24550,24600,24600,24500,2717
20241209,095100,8751918400,24600,24600,24600,24550,1074
20241209,095000,8725500250,24600,24600,24600,24550,190
20241209,094900,8720827650,24700,24600,24700,24550,1705
20241209,094800,8678868350,24550,24650,24700,24500,7151
20241209,094700,8503457650,24650,24650,24650,24500,2364
20241209,094600,8445358350,24550,24650,24700,24500,5935
20241209,094500,8299659200,24600,24700,24700,24500,6955
20241209,094400,8128827950,24650,24600,24650,24500,8953
20241209,094300,7908689000,24650,24650,24700,24600,801
20241209,094200,7888944550,24650,24650,24700,24650,1135
20241209,094100,7860937450,24600,24700,24750,24600,2613
20241209,094000,7796454500,24700,24700,24700,24650,2363
20241209,093900,7738091350,24650,24600,24700,24550,2702
20241209,093800,7671498950,24600,24600,24650,24550,453
20241209,093700,7660365400,24600,24650,24650,24500,6410
20241209,093600,7502939800,24650,24600,24700,24600,1075
20241209,093500,7476467900,24650,24650,24650,24550,430
20241209,093400,7465883700,24600,24600,24700,24550,4326
20241209,093300,7359413350,24600,24600,24650,24550,5081
20241209,093200,7234436600,24550,24600,24600,24500,2032
20241209,093100,7184581950,24550,24550,24650,24500,8662
20241209,093000,6972132200,24550,24550,24550,24500,8877
20241209,092900,6754566250,24550,24600,24600,24500,7411
20241209,092800,6572637100,24550,24600,24600,24550,1265
20241209,092700,6541574050,24600,24500,24600,24450,4661
20241209,092600,6427230900,24550,24600,24600,24500,9009
20241209,092500,6206401400,24600,24600,24650,24550,3832
20241209,092400,6112219750,24650,24650,24700,24600,6928
20241209,092300,5941696650,24700,24700,24750,24650,2651
20241209,092200,5876261950,24650,24750,24750,24650,3069
20241209,092100,5800453700,24750,24850,24850,24600,64437
20241209,092000,4207644350,24850,24950,24950,24800,11542
20241209,091900,3920730400,24900,24950,24950,24850,2867
20241209,091800,3849342950,24950,24900,24950,24900,476
20241209,091700,3837469500,24900,24950,24950,24900,1256
20241209,091600,3806161750,24950,24900,24950,24850,3224
20241209,091500,3725828850,24900,24900,24950,24850,885
20241209,091400,3703791300,24900,24950,24950,24850,2743
20241209,091300,3635494150,24900,24950,25000,24900,6042
20241209,091200,3484733050,24950,24950,25000,24950,1792
20241209,091100,3440011050,24950,24850,24950,24800,2557
20241209,091000,3376421550,24850,24850,24900,24800,10160
20241209,090900,3123972050,24900,24900,24950,24850,5172
20241209,090800,2995214400,24950,24950,24950,24850,6944
20241209,090700,2822243250,24950,24950,25000,24900,4799
20241209,090600,2702553100,24950,25000,25000,24900,5499
20241209,090500,2565327650,25000,25000,25000,24900,9908
20241209,090400,2318111300,24950,24950,25000,24950,3221
20241209,090300,2237688600,25000,24900,25000,24850,5486
20241209,090200,2101008300,24900,25000,25050,24900,19654
20241209,090100,1610522000,25000,25050,25150,25000,15028
20241209,090000,1234378900,25100,25150,25200,25000,48986
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183200 27089219200 24100 24100 24100 24100 59557
3 20241209 183100 27089219200 24100 24100 24100 24100 0
4 20241209 183000 27089219200 24100 24100 24100 24100 0
5 20241209 182900 27089219200 24100 24100 24100 24100 0
6 20241209 182800 27089219200 24100 24100 24100 24100 0
7 20241209 182700 27089219200 24100 24100 24100 24100 0
8 20241209 182600 27089219200 24100 24100 24100 24100 0
9 20241209 182500 27089219200 24100 24100 24100 24100 0
10 20241209 182400 27089219200 24100 24100 24100 24100 0
11 20241209 182300 27089219200 24100 24100 24100 24100 0
12 20241209 182200 27089219200 24100 24100 24100 24100 0
13 20241209 182100 27089219200 24100 24100 24100 24100 0
14 20241209 182000 27089219200 24100 24100 24100 24100 0
15 20241209 181900 27089219200 24100 24100 24100 24100 0
16 20241209 181800 27089219200 24100 24100 24100 24100 0
17 20241209 181700 27089219200 24100 24100 24100 24100 0
18 20241209 181600 27089219200 24100 24100 24100 24100 0
19 20241209 181500 27089219200 24100 24100 24100 24100 0
20 20241209 181400 27089219200 24100 24100 24100 24100 0
21 20241209 181300 27089219200 24100 24100 24100 24100 0
22 20241209 181200 27089219200 24100 24100 24100 24100 0
23 20241209 181100 27089219200 24100 24100 24100 24100 0
24 20241209 181000 27089219200 24100 24100 24100 24100 0
25 20241209 180900 27089219200 24100 24100 24100 24100 0
26 20241209 180800 27089219200 24100 24100 24100 24100 0
27 20241209 180700 27089219200 24100 24100 24100 24100 0
28 20241209 180600 27089219200 24100 24100 24100 24100 0
29 20241209 180500 27089219200 24100 24100 24100 24100 0
30 20241209 180400 27089219200 24100 24100 24100 24100 0
31 20241209 180300 27089219200 24100 24100 24100 24100 0
32 20241209 180200 27089219200 24100 24100 24100 24100 59557
33 20241209 180100 27089219200 24100 24100 24100 24100 0
34 20241209 180000 27089219200 24100 24100 24100 24100 0
35 20241209 175900 27089219200 24100 24100 24100 24100 0
36 20241209 175800 27089219200 24100 24100 24100 24100 0
37 20241209 175700 27089219200 24100 24100 24100 24100 0
38 20241209 175600 27089219200 24100 24100 24100 24100 0
39 20241209 175500 27089219200 24100 24100 24100 24100 0
40 20241209 175400 27089219200 24100 24100 24100 24100 0
41 20241209 175300 27089219200 24100 24100 24100 24100 0
42 20241209 175200 27089219200 24100 24100 24100 24100 0
43 20241209 175100 27089219200 24100 24100 24100 24100 0
44 20241209 175000 27089219200 24100 24100 24100 24100 0
45 20241209 174900 27089219200 24100 24100 24100 24100 0
46 20241209 174800 27089219200 24100 24100 24100 24100 0
47 20241209 174700 27089219200 24100 24100 24100 24100 0
48 20241209 174600 27089219200 24100 24100 24100 24100 0
49 20241209 174500 27089219200 24100 24100 24100 24100 0
50 20241209 174400 27089219200 24100 24100 24100 24100 0
51 20241209 174300 27089219200 24100 24100 24100 24100 0
52 20241209 174200 27089219200 24100 24100 24100 24100 0
53 20241209 174100 27089219200 24100 24100 24100 24100 0
54 20241209 174000 27089219200 24100 24100 24100 24100 0
55 20241209 173900 27089219200 24100 24100 24100 24100 0
56 20241209 173800 27089219200 24100 24100 24100 24100 0
57 20241209 173700 27089219200 24100 24100 24100 24100 0
58 20241209 173600 27089219200 24100 24100 24100 24100 0
59 20241209 173500 27089219200 24100 24100 24100 24100 0
60 20241209 173400 27089219200 24100 24100 24100 24100 0
61 20241209 173300 27089219200 24100 24100 24100 24100 0
62 20241209 173200 27089219200 24100 24100 24100 24100 59557
63 20241209 173100 27089219200 24100 24100 24100 24100 0
64 20241209 173000 27089219200 24100 24100 24100 24100 0
65 20241209 172900 27089219200 24100 24100 24100 24100 0
66 20241209 172800 27089219200 24100 24100 24100 24100 0
67 20241209 172700 27089219200 24100 24100 24100 24100 0
68 20241209 172600 27089219200 24100 24100 24100 24100 0
69 20241209 172500 27089219200 24100 24100 24100 24100 0
70 20241209 172400 27089219200 24100 24100 24100 24100 0
71 20241209 172300 27089219200 24100 24100 24100 24100 0
72 20241209 172200 27089219200 24100 24100 24100 24100 0
73 20241209 172100 27089219200 24100 24100 24100 24100 0
74 20241209 172000 27089219200 24100 24100 24100 24100 0
75 20241209 171900 27089219200 24100 24100 24100 24100 0
76 20241209 171800 27089219200 24100 24100 24100 24100 0
77 20241209 171700 27089219200 24100 24100 24100 24100 0
78 20241209 171600 27089219200 24100 24100 24100 24100 0
79 20241209 171500 27089219200 24100 24100 24100 24100 0
80 20241209 171400 27089219200 24100 24100 24100 24100 0
81 20241209 171300 27089219200 24100 24100 24100 24100 0
82 20241209 171200 27089219200 24100 24100 24100 24100 0
83 20241209 171100 27089219200 24100 24100 24100 24100 0
84 20241209 171000 27089219200 24100 24100 24100 24100 0
85 20241209 170900 27089219200 24100 24100 24100 24100 0
86 20241209 170800 27089219200 24100 24100 24100 24100 0
87 20241209 170700 27089219200 24100 24100 24100 24100 0
88 20241209 170600 27089219200 24100 24100 24100 24100 0
89 20241209 170500 27089219200 24100 24100 24100 24100 0
90 20241209 170400 27089219200 24100 24100 24100 24100 0
91 20241209 170300 27089219200 24100 24100 24100 24100 0
92 20241209 170200 27089219200 24100 24100 24100 24100 59557
93 20241209 170100 27089219200 24100 24100 24100 24100 0
94 20241209 170000 27089219200 24100 24100 24100 24100 0
95 20241209 165900 27089219200 24100 24100 24100 24100 0
96 20241209 165800 27089219200 24100 24100 24100 24100 0
97 20241209 165700 27089219200 24100 24100 24100 24100 0
98 20241209 165600 27089219200 24100 24100 24100 24100 0
99 20241209 165500 27089219200 24100 24100 24100 24100 0
100 20241209 165400 27089219200 24100 24100 24100 24100 0
101 20241209 165300 27089219200 24100 24100 24100 24100 0
102 20241209 165200 27089219200 24100 24100 24100 24100 0
103 20241209 165100 27089219200 24100 24100 24100 24100 0
104 20241209 165000 27089219200 24100 24100 24100 24100 0
105 20241209 164900 27089219200 24100 24100 24100 24100 0
106 20241209 164800 27089219200 24100 24100 24100 24100 0
107 20241209 164700 27089219200 24100 24100 24100 24100 0
108 20241209 164600 27089219200 24100 24100 24100 24100 0
109 20241209 164500 27089219200 24100 24100 24100 24100 0
110 20241209 164400 27089219200 24100 24100 24100 24100 0
111 20241209 164300 27089219200 24100 24100 24100 24100 0
112 20241209 164200 27089219200 24100 24100 24100 24100 0
113 20241209 164100 27089219200 24100 24100 24100 24100 0
114 20241209 164000 27089219200 24100 24100 24100 24100 0
115 20241209 163900 27089219200 24100 24100 24100 24100 0
116 20241209 163800 27089219200 24100 24100 24100 24100 0
117 20241209 163700 27089219200 24100 24100 24100 24100 0
118 20241209 163600 27089219200 24100 24100 24100 24100 0
119 20241209 163500 27089219200 24100 24100 24100 24100 0
120 20241209 163400 27089219200 24100 24100 24100 24100 0
121 20241209 163300 27089219200 24100 24100 24100 24100 0
122 20241209 163200 27089219200 24100 24100 24100 24100 59557
123 20241209 163100 27089219200 24100 24100 24100 24100 0
124 20241209 163000 27089219200 24100 24100 24100 24100 0
125 20241209 162900 27089219200 24100 24100 24100 24100 0
126 20241209 162800 27089219200 24100 24100 24100 24100 0
127 20241209 162700 27089219200 24100 24100 24100 24100 0
128 20241209 162600 27089219200 24100 24100 24100 24100 0
129 20241209 162500 27089219200 24100 24100 24100 24100 0
130 20241209 162400 27089219200 24100 24100 24100 24100 0
131 20241209 162300 27089219200 24100 24100 24100 24100 0
132 20241209 162200 27089219200 24100 24100 24100 24100 0
133 20241209 162100 27089219200 24100 24100 24100 24100 0
134 20241209 162000 27089219200 24100 24100 24100 24100 0
135 20241209 161900 27089219200 24100 24100 24100 24100 0
136 20241209 161800 27089219200 24100 24100 24100 24100 0
137 20241209 161700 27089219200 24100 24100 24100 24100 0
138 20241209 161600 27089219200 24100 24100 24100 24100 0
139 20241209 161500 27089219200 24100 24100 24100 24100 0
140 20241209 161400 27089219200 24100 24100 24100 24100 0
141 20241209 161300 27089219200 24100 24100 24100 24100 0
142 20241209 161200 27089219200 24100 24100 24100 24100 0
143 20241209 161100 27089219200 24100 24100 24100 24100 0
144 20241209 161000 27089219200 24100 24100 24100 24100 0
145 20241209 160900 27089219200 24100 24100 24100 24100 0
146 20241209 160800 27089219200 24100 24100 24100 24100 0
147 20241209 160700 27089219200 24100 24100 24100 24100 0
148 20241209 160600 27089219200 24100 24100 24100 24100 0
149 20241209 160500 27089219200 24100 24100 24100 24100 0
150 20241209 160400 27089219200 24100 24100 24100 24100 0
151 20241209 160300 27089219200 24100 24100 24100 24100 0
152 20241209 160200 27089219200 24100 24100 24100 24100 59557
153 20241209 160100 27089219200 24100 24100 24100 24100 0
154 20241209 160000 27089219200 24100 24100 24100 24100 0
155 20241209 155900 27089219200 24100 24100 24100 24100 0
156 20241209 155800 27089219200 24100 24100 24100 24100 0
157 20241209 155700 27089219200 24100 24100 24100 24100 0
158 20241209 155600 27089219200 24100 24100 24100 24100 0
159 20241209 155500 27089219200 24100 24100 24100 24100 0
160 20241209 155400 27089219200 24100 24100 24100 24100 0
161 20241209 155300 27089219200 24100 24100 24100 24100 0
162 20241209 155200 27089219200 24100 24100 24100 24100 0
163 20241209 155100 27089219200 24100 24100 24100 24100 0
164 20241209 155000 27089219200 24100 24100 24100 24100 0
165 20241209 154900 27089219200 24100 24100 24100 24100 0
166 20241209 154800 27089219200 24100 24100 24100 24100 0
167 20241209 154700 27089219200 24100 24100 24100 24100 0
168 20241209 154600 27089219200 24100 24100 24100 24100 0
169 20241209 154500 27089219200 24100 24100 24100 24100 0
170 20241209 154400 27089219200 24100 24100 24100 24100 0
171 20241209 154300 27089219200 24100 24100 24100 24100 0
172 20241209 154200 27089219200 24100 24100 24100 24100 0
173 20241209 154100 27089219200 24100 24100 24100 24100 0
174 20241209 154000 27089219200 24100 24100 24100 24100 0
175 20241209 153900 27089219200 24100 24100 24100 24100 0
176 20241209 153800 27089219200 24100 24100 24100 24100 0
177 20241209 153700 27089219200 24100 24100 24100 24100 0
178 20241209 153600 27089219200 24100 24100 24100 24100 0
179 20241209 153500 27089219200 24100 24100 24100 24100 0
180 20241209 153400 27089219200 24100 24100 24100 24100 0
181 20241209 153300 27089219200 24100 24100 24100 24100 0
182 20241209 153200 27089219200 24100 24100 24100 24100 59557
183 20241209 153100 27089219200 24100 24100 24100 24100 0
184 20241209 153000 27089219200 24100 24100 24100 24100 59557
185 20241209 152900 25653895500 24200 24200 24200 24200 0
186 20241209 152800 25653895500 24200 24200 24200 24200 0
187 20241209 152700 25653895500 24200 24200 24200 24200 0
188 20241209 152600 25653895500 24200 24200 24200 24200 0
189 20241209 152500 25653895500 24200 24200 24200 24200 0
190 20241209 152400 25653895500 24200 24200 24200 24200 0
191 20241209 152300 25653895500 24200 24200 24200 24200 0
192 20241209 152200 25653895500 24200 24200 24200 24200 0
193 20241209 152100 25653895500 24200 24200 24200 24200 0
194 20241209 152000 25653895500 24200 24200 24200 24200 0
195 20241209 151900 25653895500 24200 24200 24250 24150 1650
196 20241209 151800 25614029250 24250 24150 24250 24150 2672
197 20241209 151700 25549379500 24150 24200 24200 24150 1910
198 20241209 151600 25503235850 24150 24100 24200 24100 4426
199 20241209 151500 25396311100 24150 24150 24150 24100 5453
200 20241209 151400 25264729450 24150 24150 24200 24100 1927
201 20241209 151300 25218232950 24150 24150 24200 24100 1450
202 20241209 151200 25183229000 24150 24150 24200 24150 1127
203 20241209 151100 25156007650 24200 24200 24200 24150 1239
204 20241209 151000 25126082700 24150 24150 24200 24150 1507
205 20241209 150900 25089673750 24200 24150 24200 24150 1273
206 20241209 150800 25058898350 24200 24200 24200 24150 1472
207 20241209 150700 25023295500 24200 24200 24250 24150 2955
208 20241209 150600 24951807200 24200 24200 24250 24200 1297
209 20241209 150500 24920415400 24200 24250 24250 24200 309
210 20241209 150400 24912934250 24200 24250 24250 24200 502
211 20241209 150300 24900776550 24250 24200 24250 24200 4840
212 20241209 150200 24783436000 24200 24200 24250 24200 834
213 20241209 150100 24763252000 24200 24200 24250 24200 1422
214 20241209 150000 24728833650 24200 24200 24250 24200 4070
215 20241209 145900 24630193850 24200 24200 24250 24150 1239
216 20241209 145800 24600219800 24250 24150 24250 24150 4022
217 20241209 145700 24503062350 24200 24200 24200 24150 1594
218 20241209 145600 24464502350 24200 24200 24250 24150 2312
219 20241209 145500 24408550850 24200 24250 24250 24200 1954
220 20241209 145400 24361260250 24250 24250 24250 24200 1151
221 20241209 145300 24333390200 24200 24250 24250 24200 1309
222 20241209 145200 24301709600 24250 24250 24250 24200 3990
223 20241209 145100 24205110650 24200 24250 24250 24200 665
224 20241209 145000 24189004450 24250 24150 24250 24100 5701
225 20241209 144900 24051089700 24150 24200 24200 24100 17400
226 20241209 144800 23630877800 24150 24200 24200 24150 525
227 20241209 144700 23618191200 24150 24200 24250 24150 5779
228 20241209 144600 23478375400 24200 24250 24250 24200 688
229 20241209 144500 23461717600 24200 24250 24250 24200 988
230 20241209 144400 23437793650 24200 24250 24250 24200 664
231 20241209 144300 23421708250 24250 24250 24250 24200 1445
232 20241209 144200 23386694650 24200 24250 24250 24200 343
233 20241209 144100 23378381150 24250 24250 24250 24200 2093
234 20241209 144000 23327641200 24250 24250 24250 24200 2169
235 20241209 143900 23275131900 24200 24250 24250 24200 1513
236 20241209 143800 23238510500 24250 24200 24250 24200 1072
237 20241209 143700 23212565000 24200 24250 24300 24200 1489
238 20241209 143600 23176494050 24250 24250 24300 24200 1442
239 20241209 143500 23141513950 24200 24250 24300 24200 1277
240 20241209 143400 23110566100 24250 24300 24300 24200 1365
241 20241209 143300 23077467550 24300 24250 24300 24200 2485
242 20241209 143200 23017220050 24250 24300 24300 24250 2002
243 20241209 143100 22968669850 24300 24250 24300 24250 1232
244 20241209 143000 22938789150 24250 24300 24350 24250 6885
245 20241209 142900 22771500650 24300 24250 24300 24250 2469
246 20241209 142800 22711524500 24250 24300 24300 24250 2033
247 20241209 142700 22662142250 24250 24300 24300 24250 1484
248 20241209 142600 22626113650 24250 24300 24300 24250 486
249 20241209 142500 22614316100 24250 24300 24300 24250 1134
250 20241209 142400 22586790650 24300 24300 24300 24250 1430
251 20241209 142300 22552060850 24300 24300 24300 24250 1332
252 20241209 142200 22519711250 24250 24350 24350 24250 789
253 20241209 142100 22500570100 24300 24300 24350 24300 1245
254 20241209 142000 22470316050 24350 24300 24350 24300 768
255 20241209 141900 22451636400 24300 24300 24350 24250 1653
256 20241209 141800 22411468050 24250 24300 24300 24250 1240
257 20241209 141700 22381362150 24250 24250 24300 24250 775
258 20241209 141600 22362551850 24300 24350 24350 24250 588
259 20241209 141500 22348276000 24300 24250 24300 24250 1189
260 20241209 141400 22319405000 24300 24300 24350 24250 1510
261 20241209 141300 22282709950 24300 24350 24350 24300 988
262 20241209 141200 22258701350 24300 24300 24350 24300 602
263 20241209 141100 22244070500 24300 24300 24300 24250 1900
264 20241209 141000 22197927400 24300 24350 24350 24300 716
265 20241209 140900 22180527300 24300 24300 24300 24250 2812
266 20241209 140800 22112303450 24300 24300 24350 24300 2545
267 20241209 140700 22050454650 24350 24300 24350 24300 1157
268 20241209 140600 22022321450 24300 24300 24350 24300 1438
269 20241209 140500 21987325100 24300 24300 24350 24300 1314
270 20241209 140400 21955367500 24300 24350 24350 24300 379
271 20241209 140300 21946157450 24300 24350 24350 24300 798
272 20241209 140200 21926752150 24350 24300 24400 24300 795
273 20241209 140100 21907404550 24300 24350 24400 24300 485
274 20241209 140000 21895605650 24400 24400 24400 24350 1625
275 20241209 135900 21856005150 24400 24350 24400 24350 502
276 20241209 135800 21843773500 24400 24450 24450 24350 1494
277 20241209 135700 21807355150 24400 24400 24500 24400 1768
278 20241209 135600 21764178750 24450 24400 24450 24350 780
279 20241209 135500 21745152500 24400 24400 24500 24400 3674
280 20241209 135400 21655264500 24450 24500 24500 24450 1661
281 20241209 135300 21614618650 24500 24400 24500 24350 12680
282 20241209 135200 21304695600 24400 24350 24400 24300 4597
283 20241209 135100 21192577700 24350 24300 24400 24300 1547
284 20241209 135000 21154912250 24300 24350 24400 24300 2490
285 20241209 134900 21094317700 24350 24350 24350 24250 2111
286 20241209 134800 21042967000 24300 24300 24350 24250 824
287 20241209 134700 21022946600 24350 24250 24350 24250 981
288 20241209 134600 20999151000 24300 24350 24350 24250 343
289 20241209 134500 20990815450 24300 24300 24350 24300 1040
290 20241209 134400 20965508950 24300 24400 24400 24300 3046
291 20241209 134300 20891483850 24350 24300 24400 24250 3335
292 20241209 134200 20810331350 24350 24300 24350 24250 1793
293 20241209 134100 20766747350 24300 24300 24350 24250 1646
294 20241209 134000 20726762050 24250 24300 24300 24250 2737
295 20241209 133900 20660307100 24300 24250 24300 24250 323
296 20241209 133800 20652472000 24250 24300 24300 24250 1060
297 20241209 133700 20626752900 24250 24250 24300 24250 2467
298 20241209 133600 20566859000 24300 24300 24350 24300 1231
299 20241209 133500 20536942400 24350 24300 24350 24300 943
300 20241209 133400 20513998400 24400 24350 24400 24300 907
301 20241209 133300 20491884900 24350 24350 24350 24300 2517
302 20241209 133200 20430605050 24350 24300 24350 24300 251
303 20241209 133100 20424503350 24350 24300 24350 24300 798
304 20241209 133000 20405081950 24300 24350 24350 24300 2351
305 20241209 132900 20347943750 24350 24400 24400 24300 3789
306 20241209 132800 20255678950 24350 24400 24400 24350 761
307 20241209 132700 20237119050 24450 24400 24450 24350 3476
308 20241209 132600 20152297950 24350 24350 24400 24300 3196
309 20241209 132500 20074480950 24350 24350 24350 24300 1594
310 20241209 132400 20035682350 24350 24350 24350 24300 567
311 20241209 132300 20021899750 24350 24350 24350 24350 290
312 20241209 132200 20014838250 24300 24350 24350 24300 1229
313 20241209 132100 19984941650 24300 24350 24350 24300 225
314 20241209 132000 19979470600 24350 24350 24400 24300 1560
315 20241209 131900 19941490850 24350 24350 24350 24300 62
316 20241209 131800 19939982800 24300 24400 24400 24300 307
317 20241209 131700 19932515200 24400 24300 24400 24300 1039
318 20241209 131600 19907233200 24350 24350 24350 24300 1749
319 20241209 131500 19864662500 24300 24300 24400 24300 2402
320 20241209 131400 19806149150 24300 24350 24350 24300 4214
321 20241209 131300 19703546300 24350 24350 24350 24300 1119
322 20241209 131200 19676319150 24300 24350 24350 24300 203
323 20241209 131100 19671385800 24300 24300 24350 24250 4102
324 20241209 131000 19571722350 24300 24250 24300 24200 633
325 20241209 130900 19556369000 24250 24250 24300 24250 998
326 20241209 130800 19532165450 24300 24300 24300 24250 1525
327 20241209 130700 19495157600 24250 24250 24300 24200 379
328 20241209 130600 19485966850 24200 24200 24250 24150 7265
329 20241209 130500 19310139150 24200 24200 24250 24150 2835
330 20241209 130400 19241522750 24150 24200 24250 24150 13280
331 20241209 130300 18920193750 24250 24250 24250 24200 389
332 20241209 130200 18910776100 24250 24250 24300 24200 1547
333 20241209 130100 18873263100 24250 24200 24250 24200 1274
334 20241209 130000 18842386850 24250 24300 24300 24200 1867
335 20241209 125900 18797086000 24250 24250 24300 24250 326
336 20241209 125800 18789179950 24250 24250 24250 24200 1346
337 20241209 125700 18756550750 24250 24300 24300 24200 4164
338 20241209 125600 18655522700 24250 24300 24300 24250 598
339 20241209 125500 18641018300 24300 24250 24300 24250 833
340 20241209 125400 18620815450 24250 24250 24300 24250 1565
341 20241209 125300 18582837400 24300 24250 24300 24250 1462
342 20241209 125200 18547356600 24250 24300 24300 24250 899
343 20241209 125100 18525555050 24250 24250 24300 24250 1260
344 20241209 125000 18494963350 24250 24300 24300 24250 1142
345 20241209 124900 18467254800 24300 24300 24300 24250 327
346 20241209 124800 18459321300 24250 24250 24300 24250 1122
347 20241209 124700 18432086100 24250 24300 24300 24250 2358
348 20241209 124600 18374893800 24300 24300 24300 24250 650
349 20241209 124500 18359122700 24300 24300 24300 24250 4061
350 20241209 124400 18260440500 24300 24300 24300 24250 1270
351 20241209 124300 18229641000 24250 24300 24300 24250 542
352 20241209 124200 18216496350 24250 24300 24350 24250 963
353 20241209 124100 18193109250 24300 24300 24300 24250 1288
354 20241209 124000 18161847500 24300 24300 24350 24250 2030
355 20241209 123900 18112583950 24300 24300 24300 24250 1865
356 20241209 123800 18067325950 24300 24300 24300 24250 3099
357 20241209 123700 17992106300 24350 24350 24350 24300 1124
358 20241209 123600 17964765000 24350 24300 24350 24300 401
359 20241209 123500 17955017700 24350 24350 24350 24300 1056
360 20241209 123400 17929355550 24300 24300 24350 24300 994
361 20241209 123300 17905175150 24300 24300 24350 24250 942
362 20241209 123200 17882281700 24350 24300 24350 24300 591
363 20241209 123100 17867920000 24300 24350 24350 24300 943
364 20241209 123000 17844975750 24250 24300 24350 24250 1805
365 20241209 122900 17801115350 24350 24350 24350 24300 332
366 20241209 122800 17793044050 24350 24350 24350 24250 1152
367 20241209 122700 17765024150 24250 24300 24350 24250 2572
368 20241209 122600 17702530400 24300 24300 24350 24300 727
369 20241209 122500 17684863700 24300 24350 24350 24300 1676
370 20241209 122400 17644108850 24300 24350 24350 24300 1115
371 20241209 122300 17617000100 24350 24350 24350 24300 981
372 20241209 122200 17593131150 24350 24350 24350 24300 1766
373 20241209 122100 17550187200 24300 24400 24400 24300 967
374 20241209 122000 17526679900 24350 24400 24400 24350 1430
375 20241209 121900 17491815400 24350 24400 24400 24350 770
376 20241209 121800 17473048500 24350 24400 24400 24350 428
377 20241209 121700 17462624200 24400 24400 24450 24350 1866
378 20241209 121600 17417158450 24400 24400 24400 24350 588
379 20241209 121500 17402833550 24350 24350 24450 24350 739
380 20241209 121400 17384821650 24350 24400 24450 24350 1042
381 20241209 121300 17359411300 24400 24350 24400 24350 706
382 20241209 121200 17342209400 24350 24450 24450 24350 467
383 20241209 121100 17330825300 24450 24400 24450 24350 1091
384 20241209 121000 17304218850 24400 24350 24400 24350 492
385 20241209 120900 17292232750 24400 24350 24400 24350 409
386 20241209 120800 17282272800 24400 24400 24400 24350 2669
387 20241209 120700 17217166350 24400 24450 24450 24400 64
388 20241209 120600 17215603550 24400 24400 24450 24400 784
389 20241209 120500 17196471200 24400 24400 24450 24350 1698
390 20241209 120400 17155024750 24400 24400 24400 24350 457
391 20241209 120300 17143887400 24450 24350 24450 24350 1417
392 20241209 120200 17109322150 24350 24450 24450 24350 1365
393 20241209 120100 17076035300 24450 24450 24450 24350 969
394 20241209 120000 17052438300 24450 24400 24450 24350 1809
395 20241209 115900 17008352550 24350 24400 24400 24350 1400
396 20241209 115800 16974261150 24450 24400 24450 24400 2109
397 20241209 115700 16922800900 24400 24350 24400 24350 4384
398 20241209 115600 16816024000 24350 24400 24400 24350 1562
399 20241209 115500 16777978450 24350 24400 24400 24350 869
400 20241209 115400 16756801100 24400 24400 24450 24350 1190
401 20241209 115300 16727739100 24400 24400 24450 24350 3384
402 20241209 115200 16645309650 24400 24400 24450 24400 413
403 20241209 115100 16635232300 24400 24400 24450 24400 1162
404 20241209 115000 16606851800 24450 24450 24450 24400 2154
405 20241209 114900 16554293350 24450 24500 24500 24400 5789
406 20241209 114800 16412761600 24500 24450 24550 24450 958
407 20241209 114700 16389297700 24500 24500 24500 24450 566
408 20241209 114600 16375438600 24450 24450 24500 24450 1361
409 20241209 114500 16342159650 24500 24500 24550 24450 1250
410 20241209 114400 16311542950 24500 24500 24500 24450 825
411 20241209 114300 16291362600 24500 24500 24500 24450 1275
412 20241209 114200 16260139850 24550 24500 24550 24450 2079
413 20241209 114100 16209218250 24500 24500 24500 24450 809
414 20241209 114000 16189422700 24500 24500 24550 24500 619
415 20241209 113900 16174255600 24450 24500 24550 24450 974
416 20241209 113800 16150412350 24500 24500 24500 24450 1113
417 20241209 113700 16123167350 24500 24500 24550 24500 1222
418 20241209 113600 16093201750 24550 24550 24550 24500 207
419 20241209 113500 16088123500 24550 24500 24550 24500 995
420 20241209 113400 16063743250 24500 24500 24550 24500 784
421 20241209 113300 16044535050 24500 24500 24500 24450 444
422 20241209 113200 16033665050 24500 24450 24500 24450 356
423 20241209 113100 16024959950 24550 24500 24550 24450 713
424 20241209 113000 16007499450 24400 24450 24500 24400 476
425 20241209 112900 15995865550 24500 24550 24550 24450 632
426 20241209 112800 15980385000 24550 24450 24550 24400 3762
427 20241209 112700 15888279350 24400 24450 24450 24400 381
428 20241209 112600 15878974950 24450 24400 24450 24400 24124
429 20241209 112500 15290291700 24350 24400 24450 24350 16470
430 20241209 112400 14888342200 24400 24350 24450 24350 3530
431 20241209 112300 14802212250 24400 24500 24500 24350 2022
432 20241209 112200 14752885450 24450 24450 24500 24400 6221
433 20241209 112100 14601043050 24450 24500 24500 24450 1657
434 20241209 112000 14560529200 24500 24500 24500 24400 798
435 20241209 111900 14540983900 24500 24400 24500 24400 803
436 20241209 111800 14521362400 24450 24400 24450 24350 1552
437 20241209 111700 14483443650 24450 24450 24450 24400 1647
438 20241209 111600 14443223150 24400 24400 24450 24400 380
439 20241209 111500 14433945750 24400 24350 24450 24300 2826
440 20241209 111400 14365015400 24350 24350 24400 24350 1477
441 20241209 111300 14329023100 24350 24400 24400 24350 564
442 20241209 111200 14315282850 24350 24300 24400 24300 1744
443 20241209 111100 14272818400 24350 24450 24450 24200 54844
444 20241209 111000 12939200750 24400 24400 24450 24400 2029
445 20241209 110900 12889688850 24400 24500 24500 24400 2480
446 20241209 110800 12829059700 24450 24400 24500 24400 2176
447 20241209 110700 12775830500 24450 24500 24550 24450 2803
448 20241209 110600 12707272200 24500 24600 24600 24450 4408
449 20241209 110500 12599256450 24550 24550 24600 24500 3178
450 20241209 110400 12521364600 24500 24550 24550 24500 293
451 20241209 110300 12514176500 24550 24600 24600 24500 5757
452 20241209 110200 12373087000 24600 24600 24650 24550 1046
453 20241209 110100 12347368150 24600 24600 24650 24550 551
454 20241209 110000 12333817600 24600 24600 24650 24550 1232
455 20241209 105900 12303509700 24600 24600 24650 24550 2088
456 20241209 105800 12252208500 24550 24650 24650 24550 609
457 20241209 105700 12237240650 24550 24550 24650 24550 927
458 20241209 105600 12214426100 24550 24600 24650 24550 322
459 20241209 105500 12206518050 24600 24700 24700 24500 1640
460 20241209 105400 12166260750 24650 24650 24650 24550 5613
461 20241209 105300 12028269300 24650 24600 24650 24600 1606
462 20241209 105200 11988744150 24650 24650 24650 24600 329
463 20241209 105100 11980647050 24650 24650 24700 24600 887
464 20241209 105000 11958764000 24650 24650 24650 24600 950
465 20241209 104900 11935369000 24600 24700 24700 24600 658
466 20241209 104800 11919162150 24650 24650 24650 24600 539
467 20241209 104700 11905875850 24650 24700 24700 24650 826
468 20241209 104600 11885502350 24650 24650 24750 24650 418
469 20241209 104500 11875197450 24650 24650 24750 24650 1344
470 20241209 104400 11842035100 24650 24650 24700 24650 312
471 20241209 104300 11834342300 24650 24700 24700 24650 798
472 20241209 104200 11814669100 24700 24650 24700 24650 873
473 20241209 104100 11793107300 24700 24700 24750 24700 1733
474 20241209 104000 11750299050 24750 24750 24750 24750 601
475 20241209 103900 11735424300 24700 24700 24750 24700 178
476 20241209 103800 11731025100 24700 24750 24750 24700 620
477 20241209 103700 11715692450 24750 24750 24750 24700 861
478 20241209 103600 11694383000 24750 24700 24750 24700 794
479 20241209 103500 11674740250 24700 24700 24750 24700 115
480 20241209 103400 11671899000 24700 24700 24750 24650 2034
481 20241209 103300 11621622250 24750 24700 24750 24700 240
482 20241209 103200 11615686000 24750 24700 24750 24700 1064
483 20241209 103100 11589381050 24700 24650 24750 24650 2121
484 20241209 103000 11536966950 24700 24700 24700 24700 1086
485 20241209 102900 11510142750 24700 24700 24700 24650 958
486 20241209 102800 11486494350 24700 24700 24750 24650 750
487 20241209 102700 11467940250 24700 24700 24700 24650 2242
488 20241209 102600 11412569500 24650 24750 24750 24650 416
489 20241209 102500 11402300900 24750 24750 24800 24700 1070
490 20241209 102400 11375829350 24750 24700 24750 24700 1521
491 20241209 102300 11338186900 24700 24700 24750 24700 1176
492 20241209 102200 11309138400 24700 24700 24750 24650 2496
493 20241209 102100 11247466250 24650 24700 24700 24650 41
494 20241209 102000 11246454450 24700 24750 24750 24600 6756
495 20241209 101900 11079904800 24700 24600 24700 24600 3103
496 20241209 101800 11003459700 24600 24700 24750 24500 6133
497 20241209 101700 10852826450 24700 24700 24750 24650 1108
498 20241209 101600 10825464150 24650 24650 24700 24650 118
499 20241209 101500 10822554650 24650 24650 24700 24650 736
500 20241209 101400 10804407150 24650 24650 24700 24650 917
501 20241209 101300 10781775500 24650 24700 24750 24550 6684
502 20241209 101200 10617245350 24700 24750 24750 24700 1574
503 20241209 101100 10578366750 24750 24750 24750 24700 1235
504 20241209 101000 10547801750 24750 24700 24750 24700 713
505 20241209 100900 10530164550 24700 24700 24750 24700 1273
506 20241209 100800 10498702400 24700 24650 24700 24600 896
507 20241209 100700 10476613350 24650 24700 24700 24650 1493
508 20241209 100600 10439801450 24700 24700 24700 24650 2467
509 20241209 100500 10378929300 24650 24650 24650 24650 2035
510 20241209 100400 10328766550 24650 24650 24700 24550 4576
511 20241209 100300 10216039400 24650 24600 24650 24550 2923
512 20241209 100200 10144061150 24600 24650 24650 24600 6012
513 20241209 100100 9996120050 24450 24650 24700 24350 26754
514 20241209 100000 9341370550 24650 24700 24700 24600 3420
515 20241209 095900 9257105500 24600 24700 24700 24600 1832
516 20241209 095800 9211958950 24650 24650 24700 24600 3472
517 20241209 095700 9126376300 24650 24550 24650 24550 2206
518 20241209 095600 9072126400 24550 24550 24550 24500 1049
519 20241209 095500 9046380350 24550 24500 24550 24500 4802
520 20241209 095400 8928520300 24500 24500 24500 24450 2056
521 20241209 095300 8878168450 24450 24550 24550 24450 2431
522 20241209 095200 8818591950 24550 24600 24600 24500 2717
523 20241209 095100 8751918400 24600 24600 24600 24550 1074
524 20241209 095000 8725500250 24600 24600 24600 24550 190
525 20241209 094900 8720827650 24700 24600 24700 24550 1705
526 20241209 094800 8678868350 24550 24650 24700 24500 7151
527 20241209 094700 8503457650 24650 24650 24650 24500 2364
528 20241209 094600 8445358350 24550 24650 24700 24500 5935
529 20241209 094500 8299659200 24600 24700 24700 24500 6955
530 20241209 094400 8128827950 24650 24600 24650 24500 8953
531 20241209 094300 7908689000 24650 24650 24700 24600 801
532 20241209 094200 7888944550 24650 24650 24700 24650 1135
533 20241209 094100 7860937450 24600 24700 24750 24600 2613
534 20241209 094000 7796454500 24700 24700 24700 24650 2363
535 20241209 093900 7738091350 24650 24600 24700 24550 2702
536 20241209 093800 7671498950 24600 24600 24650 24550 453
537 20241209 093700 7660365400 24600 24650 24650 24500 6410
538 20241209 093600 7502939800 24650 24600 24700 24600 1075
539 20241209 093500 7476467900 24650 24650 24650 24550 430
540 20241209 093400 7465883700 24600 24600 24700 24550 4326
541 20241209 093300 7359413350 24600 24600 24650 24550 5081
542 20241209 093200 7234436600 24550 24600 24600 24500 2032
543 20241209 093100 7184581950 24550 24550 24650 24500 8662
544 20241209 093000 6972132200 24550 24550 24550 24500 8877
545 20241209 092900 6754566250 24550 24600 24600 24500 7411
546 20241209 092800 6572637100 24550 24600 24600 24550 1265
547 20241209 092700 6541574050 24600 24500 24600 24450 4661
548 20241209 092600 6427230900 24550 24600 24600 24500 9009
549 20241209 092500 6206401400 24600 24600 24650 24550 3832
550 20241209 092400 6112219750 24650 24650 24700 24600 6928
551 20241209 092300 5941696650 24700 24700 24750 24650 2651
552 20241209 092200 5876261950 24650 24750 24750 24650 3069
553 20241209 092100 5800453700 24750 24850 24850 24600 64437
554 20241209 092000 4207644350 24850 24950 24950 24800 11542
555 20241209 091900 3920730400 24900 24950 24950 24850 2867
556 20241209 091800 3849342950 24950 24900 24950 24900 476
557 20241209 091700 3837469500 24900 24950 24950 24900 1256
558 20241209 091600 3806161750 24950 24900 24950 24850 3224
559 20241209 091500 3725828850 24900 24900 24950 24850 885
560 20241209 091400 3703791300 24900 24950 24950 24850 2743
561 20241209 091300 3635494150 24900 24950 25000 24900 6042
562 20241209 091200 3484733050 24950 24950 25000 24950 1792
563 20241209 091100 3440011050 24950 24850 24950 24800 2557
564 20241209 091000 3376421550 24850 24850 24900 24800 10160
565 20241209 090900 3123972050 24900 24900 24950 24850 5172
566 20241209 090800 2995214400 24950 24950 24950 24850 6944
567 20241209 090700 2822243250 24950 24950 25000 24900 4799
568 20241209 090600 2702553100 24950 25000 25000 24900 5499
569 20241209 090500 2565327650 25000 25000 25000 24900 9908
570 20241209 090400 2318111300 24950 24950 25000 24950 3221
571 20241209 090300 2237688600 25000 24900 25000 24850 5486
572 20241209 090200 2101008300 24900 25000 25050 24900 19654
573 20241209 090100 1610522000 25000 25050 25150 25000 15028
574 20241209 090000 1234378900 25100 25150 25200 25000 48986

1
000720/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,81914,111355765,2109285500,2867410948750,0.07
20241204,81914,111355765,2183008100,2967631137250,0.07
20241203,81913,111355765,2277181400,3095690267000,0.07
20241202,98179,111355765,2690104600,3051147961000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 81914 111355765 2109285500 2867410948750 0.07
3 20241204 81914 111355765 2183008100 2967631137250 0.07
4 20241203 81913 111355765 2277181400 3095690267000 0.07
5 20241202 98179 111355765 2690104600 3051147961000 0.09