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
000910/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183200,2763255055,4585,4585,4585,4585,9971
20241209,183100,2763255055,4585,4585,4585,4585,0
20241209,183000,2763255055,4585,4585,4585,4585,0
20241209,182900,2763255055,4585,4585,4585,4585,0
20241209,182800,2763255055,4585,4585,4585,4585,0
20241209,182700,2763255055,4585,4585,4585,4585,0
20241209,182600,2763255055,4585,4585,4585,4585,0
20241209,182500,2763255055,4585,4585,4585,4585,0
20241209,182400,2763255055,4585,4585,4585,4585,0
20241209,182300,2763255055,4585,4585,4585,4585,0
20241209,182200,2763255055,4585,4585,4585,4585,0
20241209,182100,2763255055,4585,4585,4585,4585,0
20241209,182000,2763255055,4585,4585,4585,4585,0
20241209,181900,2763255055,4585,4585,4585,4585,0
20241209,181800,2763255055,4585,4585,4585,4585,0
20241209,181700,2763255055,4585,4585,4585,4585,0
20241209,181600,2763255055,4585,4585,4585,4585,0
20241209,181500,2763255055,4585,4585,4585,4585,0
20241209,181400,2763255055,4585,4585,4585,4585,0
20241209,181300,2763255055,4585,4585,4585,4585,0
20241209,181200,2763255055,4585,4585,4585,4585,0
20241209,181100,2763255055,4585,4585,4585,4585,0
20241209,181000,2763255055,4585,4585,4585,4585,0
20241209,180900,2763255055,4585,4585,4585,4585,0
20241209,180800,2763255055,4585,4585,4585,4585,0
20241209,180700,2763255055,4585,4585,4585,4585,0
20241209,180600,2763255055,4585,4585,4585,4585,0
20241209,180500,2763255055,4585,4585,4585,4585,0
20241209,180400,2763255055,4585,4585,4585,4585,0
20241209,180300,2763255055,4585,4585,4585,4585,0
20241209,180200,2763255055,4585,4585,4585,4585,9971
20241209,180100,2763255055,4585,4585,4585,4585,0
20241209,180000,2763255055,4585,4585,4585,4585,0
20241209,175900,2763255055,4585,4585,4585,4585,0
20241209,175800,2763255055,4585,4585,4585,4585,0
20241209,175700,2763255055,4585,4585,4585,4585,0
20241209,175600,2763255055,4585,4585,4585,4585,0
20241209,175500,2763255055,4585,4585,4585,4585,0
20241209,175400,2763255055,4585,4585,4585,4585,0
20241209,175300,2763255055,4585,4585,4585,4585,0
20241209,175200,2763255055,4585,4585,4585,4585,0
20241209,175100,2763255055,4585,4585,4585,4585,0
20241209,175000,2763255055,4585,4585,4585,4585,0
20241209,174900,2763255055,4585,4585,4585,4585,0
20241209,174800,2763255055,4585,4585,4585,4585,0
20241209,174700,2763255055,4585,4585,4585,4585,0
20241209,174600,2763255055,4585,4585,4585,4585,0
20241209,174500,2763255055,4585,4585,4585,4585,0
20241209,174400,2763255055,4585,4585,4585,4585,0
20241209,174300,2763255055,4585,4585,4585,4585,0
20241209,174200,2763255055,4585,4585,4585,4585,0
20241209,174100,2763255055,4585,4585,4585,4585,0
20241209,174000,2763255055,4585,4585,4585,4585,0
20241209,173900,2763255055,4585,4585,4585,4585,0
20241209,173800,2763255055,4585,4585,4585,4585,0
20241209,173700,2763255055,4585,4585,4585,4585,0
20241209,173600,2763255055,4585,4585,4585,4585,0
20241209,173500,2763255055,4585,4585,4585,4585,0
20241209,173400,2763255055,4585,4585,4585,4585,0
20241209,173300,2763255055,4585,4585,4585,4585,0
20241209,173200,2763255055,4585,4585,4585,4585,9971
20241209,173100,2763255055,4585,4585,4585,4585,0
20241209,173000,2763255055,4585,4585,4585,4585,0
20241209,172900,2763255055,4585,4585,4585,4585,0
20241209,172800,2763255055,4585,4585,4585,4585,0
20241209,172700,2763255055,4585,4585,4585,4585,0
20241209,172600,2763255055,4585,4585,4585,4585,0
20241209,172500,2763255055,4585,4585,4585,4585,0
20241209,172400,2763255055,4585,4585,4585,4585,0
20241209,172300,2763255055,4585,4585,4585,4585,0
20241209,172200,2763255055,4585,4585,4585,4585,0
20241209,172100,2763255055,4585,4585,4585,4585,0
20241209,172000,2763255055,4585,4585,4585,4585,0
20241209,171900,2763255055,4585,4585,4585,4585,0
20241209,171800,2763255055,4585,4585,4585,4585,0
20241209,171700,2763255055,4585,4585,4585,4585,0
20241209,171600,2763255055,4585,4585,4585,4585,0
20241209,171500,2763255055,4585,4585,4585,4585,0
20241209,171400,2763255055,4585,4585,4585,4585,0
20241209,171300,2763255055,4585,4585,4585,4585,0
20241209,171200,2763255055,4585,4585,4585,4585,0
20241209,171100,2763255055,4585,4585,4585,4585,0
20241209,171000,2763255055,4585,4585,4585,4585,0
20241209,170900,2763255055,4585,4585,4585,4585,0
20241209,170800,2763255055,4585,4585,4585,4585,0
20241209,170700,2763255055,4585,4585,4585,4585,0
20241209,170600,2763255055,4585,4585,4585,4585,0
20241209,170500,2763255055,4585,4585,4585,4585,0
20241209,170400,2763255055,4585,4585,4585,4585,0
20241209,170300,2763255055,4585,4585,4585,4585,0
20241209,170200,2763255055,4585,4585,4585,4585,9971
20241209,170100,2763255055,4585,4585,4585,4585,0
20241209,170000,2763255055,4585,4585,4585,4585,0
20241209,165900,2763255055,4585,4585,4585,4585,0
20241209,165800,2763255055,4585,4585,4585,4585,0
20241209,165700,2763255055,4585,4585,4585,4585,0
20241209,165600,2763255055,4585,4585,4585,4585,0
20241209,165500,2763255055,4585,4585,4585,4585,0
20241209,165400,2763255055,4585,4585,4585,4585,0
20241209,165300,2763255055,4585,4585,4585,4585,0
20241209,165200,2763255055,4585,4585,4585,4585,0
20241209,165100,2763255055,4585,4585,4585,4585,0
20241209,165000,2763255055,4585,4585,4585,4585,0
20241209,164900,2763255055,4585,4585,4585,4585,0
20241209,164800,2763255055,4585,4585,4585,4585,0
20241209,164700,2763255055,4585,4585,4585,4585,0
20241209,164600,2763255055,4585,4585,4585,4585,0
20241209,164500,2763255055,4585,4585,4585,4585,0
20241209,164400,2763255055,4585,4585,4585,4585,0
20241209,164300,2763255055,4585,4585,4585,4585,0
20241209,164200,2763255055,4585,4585,4585,4585,0
20241209,164100,2763255055,4585,4585,4585,4585,0
20241209,164000,2763255055,4585,4585,4585,4585,0
20241209,163900,2763255055,4585,4585,4585,4585,0
20241209,163800,2763255055,4585,4585,4585,4585,0
20241209,163700,2763255055,4585,4585,4585,4585,0
20241209,163600,2763255055,4585,4585,4585,4585,0
20241209,163500,2763255055,4585,4585,4585,4585,0
20241209,163400,2763255055,4585,4585,4585,4585,0
20241209,163300,2763255055,4585,4585,4585,4585,0
20241209,163200,2763255055,4585,4585,4585,4585,9971
20241209,163100,2763255055,4585,4585,4585,4585,0
20241209,163000,2763255055,4585,4585,4585,4585,0
20241209,162900,2763255055,4585,4585,4585,4585,0
20241209,162800,2763255055,4585,4585,4585,4585,0
20241209,162700,2763255055,4585,4585,4585,4585,0
20241209,162600,2763255055,4585,4585,4585,4585,0
20241209,162500,2763255055,4585,4585,4585,4585,0
20241209,162400,2763255055,4585,4585,4585,4585,0
20241209,162300,2763255055,4585,4585,4585,4585,0
20241209,162200,2763255055,4585,4585,4585,4585,0
20241209,162100,2763255055,4585,4585,4585,4585,0
20241209,162000,2763255055,4585,4585,4585,4585,0
20241209,161900,2763255055,4585,4585,4585,4585,0
20241209,161800,2763255055,4585,4585,4585,4585,0
20241209,161700,2763255055,4585,4585,4585,4585,0
20241209,161600,2763255055,4585,4585,4585,4585,0
20241209,161500,2763255055,4585,4585,4585,4585,0
20241209,161400,2763255055,4585,4585,4585,4585,0
20241209,161300,2763255055,4585,4585,4585,4585,0
20241209,161200,2763255055,4585,4585,4585,4585,0
20241209,161100,2763255055,4585,4585,4585,4585,0
20241209,161000,2763255055,4585,4585,4585,4585,0
20241209,160900,2763255055,4585,4585,4585,4585,0
20241209,160800,2763255055,4585,4585,4585,4585,0
20241209,160700,2763255055,4585,4585,4585,4585,0
20241209,160600,2763255055,4585,4585,4585,4585,0
20241209,160500,2763255055,4585,4585,4585,4585,0
20241209,160400,2763255055,4585,4585,4585,4585,0
20241209,160300,2763255055,4585,4585,4585,4585,0
20241209,160200,2763255055,4585,4585,4585,4585,9971
20241209,160100,2763255055,4585,4585,4585,4585,0
20241209,160000,2763255055,4585,4585,4585,4585,0
20241209,155900,2763255055,4585,4585,4585,4585,0
20241209,155800,2763255055,4585,4585,4585,4585,0
20241209,155700,2763255055,4585,4585,4585,4585,0
20241209,155600,2763255055,4585,4585,4585,4585,0
20241209,155500,2763255055,4585,4585,4585,4585,0
20241209,155400,2763255055,4585,4585,4585,4585,0
20241209,155300,2763255055,4585,4585,4585,4585,0
20241209,155200,2763255055,4585,4585,4585,4585,0
20241209,155100,2763255055,4585,4585,4585,4585,0
20241209,155000,2763255055,4585,4585,4585,4585,0
20241209,154900,2763255055,4585,4585,4585,4585,0
20241209,154800,2763255055,4585,4585,4585,4585,0
20241209,154700,2763255055,4585,4585,4585,4585,0
20241209,154600,2763255055,4585,4585,4585,4585,0
20241209,154500,2763255055,4585,4585,4585,4585,0
20241209,154400,2763255055,4585,4585,4585,4585,0
20241209,154300,2763255055,4585,4585,4585,4585,0
20241209,154200,2763255055,4585,4585,4585,4585,0
20241209,154100,2763255055,4585,4585,4585,4585,0
20241209,154000,2763255055,4585,4585,4585,4585,0
20241209,153900,2763255055,4585,4585,4585,4585,0
20241209,153800,2763255055,4585,4585,4585,4585,0
20241209,153700,2763255055,4585,4585,4585,4585,0
20241209,153600,2763255055,4585,4585,4585,4585,0
20241209,153500,2763255055,4585,4585,4585,4585,0
20241209,153400,2763255055,4585,4585,4585,4585,0
20241209,153300,2763255055,4585,4585,4585,4585,0
20241209,153200,2763255055,4585,4585,4585,4585,9971
20241209,153100,2763255055,4585,4585,4585,4585,0
20241209,153000,2763255055,4585,4585,4585,4585,9971
20241209,152900,2717538020,4580,4580,4580,4580,0
20241209,152800,2717538020,4580,4580,4580,4580,0
20241209,152700,2717538020,4580,4580,4580,4580,0
20241209,152600,2717538020,4580,4580,4580,4580,0
20241209,152500,2717538020,4580,4580,4580,4580,0
20241209,152400,2717538020,4580,4580,4580,4580,0
20241209,152300,2717538020,4580,4580,4580,4580,0
20241209,152200,2717538020,4580,4580,4580,4580,0
20241209,152100,2717538020,4580,4580,4580,4580,0
20241209,152000,2717538020,4580,4580,4580,4580,0
20241209,151900,2717538020,4580,4585,4585,4580,2751
20241209,151800,2704930225,4585,4585,4585,4580,6464
20241209,151700,2675296120,4585,4580,4590,4580,2740
20241209,151600,2662735530,4585,4580,4590,4580,2017
20241209,151500,2653489040,4580,4580,4585,4580,1187
20241209,151400,2648052325,4585,4580,4585,4580,1026
20241209,151300,2643351105,4575,4575,4575,4575,100
20241209,151200,2642893605,4575,4575,4575,4575,900
20241209,151100,2638776105,4575,4580,4585,4575,2706
20241209,151000,2626382625,4580,4580,4585,4580,6639
20241209,150900,2595965680,4585,4585,4595,4580,3235
20241209,150800,2581139695,4590,4590,4590,4590,1
20241209,150700,2581135105,4590,4590,4590,4585,1245
20241209,150600,2575423055,4590,4590,4590,4590,500
20241209,150500,2573128055,4590,4590,4590,4590,322
20241209,150400,2571650075,4585,4590,4590,4585,736
20241209,150300,2568274335,4590,4590,4590,4590,1061
20241209,150200,2563404345,4590,4590,4595,4590,613
20241209,150100,2560590650,4590,4580,4590,4580,1046
20241209,150000,2555795540,4580,4585,4585,4580,232
20241209,145900,2554731860,4580,4585,4585,4580,1907
20241209,145800,2545994705,4585,4580,4585,4575,715
20241209,145700,2542718110,4580,4580,4580,4580,500
20241209,145600,2540428110,4575,4580,4580,4570,518
20241209,145500,2538058460,4585,4575,4585,4575,1003
20241209,145400,2533465265,4575,4575,4580,4570,1532
20241209,145300,2526455680,4575,4575,4575,4575,851
20241209,145200,2522562355,4575,4580,4580,4575,548
20241209,145100,2520055250,4575,4575,4575,4575,101
20241209,145000,2519593175,4575,4575,4580,4575,301
20241209,144900,2518216095,4575,4575,4575,4575,188
20241209,144800,2517355995,4575,4575,4585,4575,1052
20241209,144700,2512541095,4570,4570,4570,4570,1
20241209,144600,2512536525,4570,4570,4570,4570,886
20241209,144500,2508487505,4585,4570,4585,4570,1810
20241209,144400,2500211980,4575,4575,4575,4570,1527
20241209,144300,2493228880,4575,4575,4575,4575,702
20241209,144200,2490017230,4575,4570,4575,4570,581
20241209,144100,2487361950,4565,4565,4565,4565,1048
20241209,144000,2482577830,4565,4570,4570,4565,953
20241209,143900,2478222930,4575,4575,4575,4575,0
20241209,143800,2478222930,4575,4580,4580,4575,519
20241209,143700,2475846630,4575,4580,4580,4575,677
20241209,143600,2472747845,4595,4585,4595,4580,516
20241209,143500,2470383455,4595,4595,4595,4595,22
20241209,143400,2470282365,4595,4590,4595,4585,4091
20241209,143300,2451524095,4590,4590,4590,4590,0
20241209,143200,2451524095,4590,4590,4590,4590,528
20241209,143100,2449100575,4600,4600,4600,4600,261
20241209,143000,2447899975,4600,4600,4600,4600,1
20241209,142900,2447895375,4600,4600,4600,4600,2
20241209,142800,2447886175,4600,4600,4600,4600,33
20241209,142700,2447734375,4600,4605,4605,4600,91
20241209,142600,2447315635,4605,4600,4605,4600,262
20241209,142500,2446110430,4600,4590,4600,4590,794
20241209,142400,2442461205,4585,4585,4585,4585,1
20241209,142300,2442456620,4585,4585,4585,4585,97
20241209,142200,2442011875,4585,4570,4585,4570,101
20241209,142100,2441550290,4575,4575,4590,4575,7145
20241209,142000,2408861900,4585,4585,4590,4585,392
20241209,141900,2407064275,4590,4590,4590,4590,1
20241209,141800,2407059685,4580,4580,4580,4580,0
20241209,141700,2407059685,4580,4580,4580,4580,1711
20241209,141600,2399223305,4595,4595,4595,4595,0
20241209,141500,2399223305,4595,4580,4595,4580,573
20241209,141400,2396597030,4580,4580,4580,4580,3
20241209,141300,2396583290,4580,4575,4580,4575,232
20241209,141200,2395521870,4580,4590,4590,4580,503
20241209,141100,2393215275,4595,4590,4595,4590,224
20241209,141000,2392186445,4600,4595,4600,4595,402
20241209,140900,2390338620,4600,4595,4600,4590,466
20241209,140800,2388196975,4595,4590,4595,4590,68
20241209,140700,2387884805,4590,4590,4590,4590,596
20241209,140600,2385149165,4595,4595,4595,4595,118
20241209,140500,2384606955,4595,4595,4595,4595,54
20241209,140400,2384358825,4595,4595,4595,4595,1
20241209,140300,2384354230,4580,4580,4580,4580,0
20241209,140200,2384354230,4580,4580,4580,4580,17
20241209,140100,2384276370,4595,4585,4595,4585,601
20241209,140000,2381520775,4585,4585,4585,4585,19
20241209,135900,2381433660,4595,4595,4595,4595,1
20241209,135800,2381429065,4595,4595,4595,4595,406
20241209,135700,2379563495,4585,4595,4595,4585,201
20241209,135600,2378641900,4595,4590,4595,4590,101
20241209,135500,2378178305,4590,4580,4590,4580,1098
20241209,135400,2373138535,4580,4575,4580,4575,606
20241209,135300,2370363580,4575,4560,4575,4555,1221
20241209,135200,2364798595,4560,4560,4560,4560,300
20241209,135100,2363430595,4580,4560,4580,4560,277
20241209,135000,2362167395,4560,4565,4565,4560,739
20241209,134900,2358795080,4565,4580,4580,4565,1104
20241209,134800,2353754915,4585,4585,4585,4585,0
20241209,134700,2353754915,4585,4585,4585,4585,6
20241209,134600,2353727405,4580,4570,4580,4565,314
20241209,134500,2352292215,4570,4570,4570,4570,100
20241209,134400,2351835215,4565,4565,4565,4565,0
20241209,134300,2351835215,4565,4570,4570,4565,471
20241209,134200,2349682965,4570,4570,4570,4570,8
20241209,134100,2349646405,4585,4585,4585,4585,0
20241209,134000,2349646405,4585,4585,4585,4585,1
20241209,133900,2349641820,4585,4580,4585,4580,692
20241209,133800,2346469085,4580,4580,4580,4580,373
20241209,133700,2344760745,4580,4570,4580,4565,4103
20241209,133600,2326030285,4565,4560,4585,4560,293
20241209,133500,2324694135,4555,4575,4575,4555,10200
20241209,133400,2278153735,4575,4590,4590,4575,1418
20241209,133300,2271658075,4595,4595,4595,4595,5
20241209,133200,2271635100,4590,4590,4590,4590,607
20241209,133100,2268848970,4580,4590,4590,4580,199
20241209,133000,2267935970,4590,4590,4590,4590,0
20241209,132900,2267935970,4590,4595,4595,4590,168
20241209,132800,2267164840,4595,4595,4595,4595,1
20241209,132700,2267160245,4580,4595,4600,4580,1914
20241209,132600,2258394085,4595,4585,4595,4580,600
20241209,132500,2255643670,4595,4595,4595,4595,150
20241209,132400,2254954420,4600,4595,4600,4595,680
20241209,132300,2251828730,4590,4590,4590,4570,372
20241209,132200,2250125250,4570,4580,4580,4570,629
20241209,132100,2247245675,4580,4580,4580,4580,30
20241209,132000,2247108275,4590,4590,4590,4590,139
20241209,131900,2246470265,4590,4595,4595,4590,19
20241209,131800,2246383050,4590,4580,4590,4580,715
20241209,131700,2243108290,4570,4580,4580,4570,41
20241209,131600,2242920910,4575,4570,4575,4570,1177
20241209,131500,2237538490,4570,4580,4580,4570,506
20241209,131400,2235225060,4580,4580,4580,4580,10
20241209,131300,2235179260,4580,4580,4580,4580,0
20241209,131200,2235179260,4580,4570,4580,4570,51
20241209,131100,2234946180,4560,4575,4575,4560,7056
20241209,131000,2202732425,4570,4570,4570,4570,151
20241209,130900,2202042355,4575,4570,4575,4570,196
20241209,130800,2201146000,4575,4575,4575,4575,23
20241209,130700,2201040775,4575,4575,4575,4575,0
20241209,130600,2201040775,4575,4575,4575,4570,90
20241209,130500,2200629125,4575,4580,4580,4575,675
20241209,130400,2197539625,4575,4575,4575,4575,493
20241209,130300,2195284150,4580,4585,4585,4580,3564
20241209,130200,2178960895,4585,4590,4590,4585,961
20241209,130100,2174551100,4600,4600,4600,4600,1
20241209,130000,2174546500,4590,4600,4600,4590,226
20241209,125900,2173508900,4600,4590,4600,4590,548
20241209,125800,2170989680,4590,4585,4590,4585,7
20241209,125700,2170957555,4580,4580,4580,4580,195
20241209,125600,2170064455,4585,4585,4585,4585,158
20241209,125500,2169340025,4600,4600,4600,4600,0
20241209,125400,2169340025,4600,4600,4600,4600,2
20241209,125300,2169330825,4600,4600,4600,4600,13
20241209,125200,2169271025,4600,4600,4600,4600,1
20241209,125100,2169266425,4580,4575,4580,4575,202
20241209,125000,2168341645,4575,4580,4580,4575,10
20241209,124900,2168295870,4600,4600,4600,4600,0
20241209,124800,2168295870,4600,4600,4600,4600,1
20241209,124700,2168291270,4575,4605,4605,4575,132
20241209,124600,2167687220,4605,4600,4605,4600,5
20241209,124500,2167664210,4585,4600,4600,4585,110
20241209,124400,2167159845,4605,4585,4605,4585,591
20241209,124300,2164439560,4570,4595,4595,4570,1896
20241209,124200,2155755135,4605,4605,4605,4605,1
20241209,124100,2155750530,4590,4590,4590,4590,81
20241209,124000,2155378740,4590,4590,4590,4590,200
20241209,123900,2154460740,4590,4580,4590,4580,99
20241209,123800,2154007310,4580,4575,4580,4570,20
20241209,123700,2153915895,4570,4570,4570,4570,0
20241209,123600,2153915895,4570,4570,4570,4570,436
20241209,123500,2151923375,4580,4580,4580,4580,76
20241209,123400,2151575295,4570,4570,4570,4570,100
20241209,123300,2151118295,4580,4580,4580,4570,26
20241209,123200,2150999225,4580,4580,4580,4580,30
20241209,123100,2150861825,4575,4575,4575,4575,138
20241209,123000,2150230475,4575,4580,4580,4575,955
20241209,122900,2145859110,4590,4570,4590,4565,520
20241209,122800,2143482735,4570,4580,4585,4570,518
20241209,122700,2141111080,4590,4575,4590,4570,2784
20241209,122600,2128384650,4580,4590,4590,4580,170
20241209,122500,2127605375,4575,4575,4575,4575,0
20241209,122400,2127605375,4575,4575,4575,4575,3408
20241209,122300,2112013775,4570,4570,4570,4570,245
20241209,122200,2110894125,4560,4570,4570,4560,830
20241209,122100,2107108065,4565,4610,4610,4560,11926
20241209,122000,2052360195,4605,4610,4610,4605,605
20241209,121900,2049573600,4610,4610,4610,4610,3435
20241209,121800,2033738250,4615,4615,4620,4615,2994
20241209,121700,2019920890,4620,4620,4620,4620,170
20241209,121600,2019135490,4625,4625,4625,4625,0
20241209,121500,2019135490,4625,4620,4625,4620,101
20241209,121400,2018668865,4625,4620,4625,4620,1002
20241209,121300,2014039615,4620,4620,4620,4620,1
20241209,121200,2014034995,4620,4620,4625,4620,15
20241209,121100,2013965640,4630,4630,4630,4630,1176
20241209,121000,2008520760,4630,4630,4630,4630,0
20241209,120900,2008520760,4630,4630,4630,4630,1
20241209,120800,2008516130,4630,4630,4630,4620,53
20241209,120700,2008270940,4630,4620,4630,4620,101
20241209,120600,2007804310,4630,4630,4630,4615,937
20241209,120500,2003476095,4625,4620,4630,4615,2137
20241209,120400,1993608005,4630,4630,4630,4630,0
20241209,120300,1993608005,4630,4625,4630,4620,103
20241209,120200,1993132130,4640,4640,4640,4640,1
20241209,120100,1993127490,4640,4620,4640,4620,266
20241209,120000,1991896990,4640,4625,4640,4625,202
20241209,115900,1990962725,4645,4625,4645,4625,2
20241209,115800,1990953455,4645,4645,4645,4645,10
20241209,115700,1990907005,4645,4610,4645,4610,330
20241209,115600,1989385600,4610,4600,4700,4600,6531
20241209,115500,1959072510,4600,4590,4605,4590,5
20241209,115400,1959049510,4610,4610,4610,4610,0
20241209,115300,1959049510,4610,4575,4610,4575,533
20241209,115200,1956603825,4575,4585,4585,4575,3002
20241209,115100,1942853930,4585,4610,4610,4585,18810
20241209,115000,1856293740,4615,4615,4615,4615,167
20241209,114900,1855523035,4620,4620,4620,4620,21
20241209,114800,1855426015,4610,4610,4610,4610,0
20241209,114700,1855426015,4610,4620,4620,4610,1437
20241209,114600,1848797075,4630,4630,4630,4630,1
20241209,114500,1848792445,4620,4615,4620,4610,1367
20241209,114400,1842484630,4620,4620,4620,4620,109
20241209,114300,1841981050,4620,4620,4620,4620,405
20241209,114200,1840109950,4620,4625,4640,4620,2290
20241209,114100,1829527405,4625,4630,4640,4620,6202
20241209,114000,1800849335,4625,4635,4635,4625,4014
20241209,113900,1782261350,4640,4660,4660,4640,7617
20241209,113800,1746893655,4660,4660,4660,4660,0
20241209,113700,1746893655,4660,4655,4660,4650,1126
20241209,113600,1741657235,4660,4660,4660,4660,1
20241209,113500,1741652575,4655,4655,4655,4655,21
20241209,113400,1741554820,4655,4655,4655,4655,1
20241209,113300,1741550165,4660,4660,4660,4660,38
20241209,113200,1741373085,4650,4650,4650,4650,11
20241209,113100,1741321935,4650,4660,4660,4650,243
20241209,113000,1740189985,4660,4660,4660,4660,0
20241209,112900,1740189985,4660,4660,4660,4660,2
20241209,112800,1740180665,4650,4650,4650,4650,276
20241209,112700,1738897265,4650,4650,4650,4650,220
20241209,112600,1737874265,4650,4650,4650,4650,319
20241209,112500,1736390915,4650,4650,4650,4650,1500
20241209,112400,1729415915,4655,4675,4675,4655,1794
20241209,112300,1721063740,4675,4675,4675,4675,20
20241209,112200,1720970240,4675,4675,4675,4675,0
20241209,112100,1720970240,4675,4675,4675,4675,200
20241209,112000,1720035240,4675,4675,4675,4675,1
20241209,111900,1720030565,4650,4650,4650,4650,0
20241209,111800,1720030565,4650,4650,4650,4650,640
20241209,111700,1717054565,4650,4650,4650,4650,545
20241209,111600,1714520315,4650,4650,4650,4650,98
20241209,111500,1714064615,4650,4650,4650,4645,343
20241209,111400,1712470785,4650,4655,4655,4650,90
20241209,111300,1712052085,4650,4655,4655,4650,784
20241209,111200,1708405805,4655,4655,4655,4655,1
20241209,111100,1708401150,4655,4655,4655,4645,1914
20241209,111000,1699509880,4655,4645,4655,4645,31
20241209,110900,1699365585,4655,4655,4655,4655,1
20241209,110800,1699360930,4645,4645,4645,4645,114
20241209,110700,1698831400,4645,4645,4645,4645,0
20241209,110600,1698831400,4645,4650,4650,4645,900
20241209,110500,1694650085,4650,4645,4650,4645,51
20241209,110400,1694412940,4645,4645,4645,4645,40
20241209,110300,1694227140,4645,4650,4650,4645,615
20241209,110200,1691367840,4650,4650,4650,4650,5
20241209,110100,1691344590,4650,4645,4650,4645,310
20241209,110000,1689904590,4645,4645,4645,4645,1
20241209,105900,1689899945,4655,4655,4655,4655,0
20241209,105800,1689899945,4655,4655,4655,4655,0
20241209,105700,1689899945,4655,4645,4655,4645,307
20241209,105600,1688471780,4645,4645,4645,4645,501
20241209,105500,1686144635,4645,4645,4645,4645,1
20241209,105400,1686139990,4645,4645,4645,4645,271
20241209,105300,1684881195,4645,4645,4645,4645,500
20241209,105200,1682558695,4640,4655,4655,4640,1401
20241209,105100,1676054370,4655,4645,4655,4645,493
20241209,105000,1673761695,4645,4645,4645,4645,795
20241209,104900,1670068920,4650,4655,4660,4650,9793
20241209,104800,1624517225,4655,4655,4655,4655,485
20241209,104700,1622259550,4660,4660,4660,4660,892
20241209,104600,1618102830,4655,4660,4660,4655,578
20241209,104500,1615409850,4660,4660,4660,4660,1670
20241209,104400,1607627650,4655,4660,4660,4655,765
20241209,104300,1604065020,4660,4660,4660,4660,0
20241209,104200,1604065020,4660,4660,4660,4660,4369
20241209,104100,1583705480,4665,4670,4670,4665,5720
20241209,104000,1557007640,4680,4680,4680,4680,100
20241209,103900,1556539640,4680,4680,4680,4680,5
20241209,103800,1556516240,4680,4675,4680,4665,421
20241209,103700,1554551800,4680,4675,4680,4675,102
20241209,103600,1554074945,4675,4660,4675,4660,5
20241209,103500,1554051630,4675,4665,4675,4660,540
20241209,103400,1551529975,4675,4675,4675,4675,200
20241209,103300,1550594975,4675,4660,4675,4660,40
20241209,103200,1550408125,4675,4675,4675,4675,0
20241209,103100,1550408125,4675,4665,4675,4665,16
20241209,103000,1550333375,4660,4665,4665,4655,1067
20241209,102900,1545365775,4665,4665,4665,4655,17
20241209,102800,1545286520,4660,4670,4670,4660,2078
20241209,102700,1535593690,4670,4695,4700,4670,1855
20241209,102600,1526914200,4690,4690,4690,4690,0
20241209,102500,1526914200,4690,4685,4690,4685,462
20241209,102400,1524748010,4685,4665,4685,4665,746
20241209,102300,1521257195,4675,4665,4675,4665,828
20241209,102200,1517391540,4665,4665,4665,4665,171
20241209,102100,1516593825,4660,4665,4665,4660,788
20241209,102000,1512919245,4660,4655,4660,4655,494
20241209,101900,1510617455,4650,4650,4650,4650,0
20241209,101800,1510617455,4650,4655,4655,4650,444
20241209,101700,1508550855,4650,4660,4660,4650,4224
20241209,101600,1488890130,4660,4660,4660,4660,1
20241209,101500,1488885470,4660,4660,4660,4660,217
20241209,101400,1487874250,4660,4660,4660,4660,386
20241209,101300,1486075490,4660,4655,4660,4655,1336
20241209,101200,1479850230,4650,4650,4660,4650,358
20241209,101100,1478183990,4645,4660,4660,4645,2763
20241209,101000,1465321410,4665,4665,4665,4665,191
20241209,100900,1464430395,4665,4650,4665,4645,1166
20241209,100800,1459010245,4650,4665,4665,4650,1582
20241209,100700,1451652275,4665,4665,4665,4665,12
20241209,100600,1451596295,4670,4655,4670,4655,102
20241209,100500,1451119970,4645,4670,4670,4645,2509
20241209,100400,1439446150,4665,4665,4665,4665,205
20241209,100300,1438489825,4670,4670,4670,4670,627
20241209,100200,1435561735,4675,4675,4675,4670,1742
20241209,100100,1427418305,4675,4670,4675,4670,830
20241209,100000,1423542055,4675,4675,4675,4675,52
20241209,095900,1423298955,4670,4645,4680,4645,2516
20241209,095800,1411607050,4640,4645,4680,4640,425
20241209,095700,1409631095,4630,4640,4655,4630,407
20241209,095600,1407740415,4640,4635,4645,4635,3437
20241209,095500,1391792560,4630,4635,4645,4630,10065
20241209,095400,1345187935,4635,4640,4640,4635,3990
20241209,095300,1326683440,4645,4650,4655,4645,4985
20241209,095200,1303520320,4655,4670,4670,4650,3290
20241209,095100,1288210855,4655,4670,4670,4650,6009
20241209,095000,1260203515,4665,4665,4665,4665,1269
20241209,094900,1254283630,4665,4655,4665,4655,230
20241209,094800,1253211680,4650,4650,4650,4650,6
20241209,094700,1253183780,4650,4645,4650,4645,1923
20241209,094600,1244243130,4645,4645,4645,4640,1625
20241209,094500,1236701225,4650,4640,4650,4640,1054
20241209,094400,1231806555,4645,4655,4655,4645,2765
20241209,094300,1218950725,4655,4660,4660,4650,2164
20241209,094200,1208877600,4660,4675,4675,4660,2036
20241209,094100,1199375000,4675,4680,4680,4675,2
20241209,094000,1199365645,4685,4690,4690,4670,282
20241209,093900,1198045235,4675,4685,4695,4665,827
20241209,093800,1194170460,4655,4665,4685,4655,1727
20241209,093700,1186122390,4655,4665,4675,4655,2171
20241209,093600,1176013665,4665,4700,4700,4660,1703
20241209,093500,1168063775,4700,4680,4700,4665,3893
20241209,093400,1149878310,4690,4655,4690,4655,5289
20241209,093300,1125234920,4655,4630,4655,4620,4554
20241209,093200,1104106265,4635,4610,4635,4610,4183
20241209,093100,1084813335,4610,4605,4625,4605,3479
20241209,093000,1068783145,4600,4645,4650,4600,17263
20241209,092900,989211010,4630,4630,4630,4630,522
20241209,092800,986794150,4640,4615,4640,4615,2414
20241209,092700,975612145,4610,4635,4645,4610,8951
20241209,092600,934208025,4615,4650,4655,4610,8203
20241209,092500,896224810,4650,4675,4675,4650,8000
20241209,092400,858953090,4680,4670,4680,4670,600
20241209,092300,856148080,4670,4680,4680,4670,6692
20241209,092200,824879585,4680,4675,4690,4670,3517
20241209,092100,808434510,4675,4685,4690,4675,1992
20241209,092000,799107740,4685,4710,4710,4685,9342
20241209,091900,755192090,4710,4715,4725,4705,3355
20241209,091800,739385405,4715,4705,4715,4700,1853
20241209,091700,730670370,4705,4705,4715,4700,2770
20241209,091600,717639595,4700,4725,4725,4695,12962
20241209,091500,656602970,4730,4765,4765,4730,20224
20241209,091400,560606065,4760,4775,4780,4760,2173
20241209,091300,550245870,4775,4775,4775,4760,968
20241209,091200,545626125,4760,4755,4760,4745,977
20241209,091100,540979450,4745,4740,4745,4740,2227
20241209,091000,530416160,4740,4755,4755,4740,10128
20241209,090900,482312015,4755,4755,4760,4755,633
20241209,090800,479300630,4760,4770,4770,4760,4377
20241209,090700,458441905,4765,4750,4775,4750,5890
20241209,090600,430349255,4760,4755,4770,4740,5043
20241209,090500,406411890,4750,4750,4775,4740,7420
20241209,090400,371148940,4740,4785,4785,4735,6017
20241209,090300,342572120,4750,4735,4790,4710,8170
20241209,090200,303825025,4705,4785,4785,4665,20385
20241209,090100,207329825,4785,4860,4860,4785,21214
20241209,090000,105111570,4830,4885,4890,4815,21156
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183200 2763255055 4585 4585 4585 4585 9971
3 20241209 183100 2763255055 4585 4585 4585 4585 0
4 20241209 183000 2763255055 4585 4585 4585 4585 0
5 20241209 182900 2763255055 4585 4585 4585 4585 0
6 20241209 182800 2763255055 4585 4585 4585 4585 0
7 20241209 182700 2763255055 4585 4585 4585 4585 0
8 20241209 182600 2763255055 4585 4585 4585 4585 0
9 20241209 182500 2763255055 4585 4585 4585 4585 0
10 20241209 182400 2763255055 4585 4585 4585 4585 0
11 20241209 182300 2763255055 4585 4585 4585 4585 0
12 20241209 182200 2763255055 4585 4585 4585 4585 0
13 20241209 182100 2763255055 4585 4585 4585 4585 0
14 20241209 182000 2763255055 4585 4585 4585 4585 0
15 20241209 181900 2763255055 4585 4585 4585 4585 0
16 20241209 181800 2763255055 4585 4585 4585 4585 0
17 20241209 181700 2763255055 4585 4585 4585 4585 0
18 20241209 181600 2763255055 4585 4585 4585 4585 0
19 20241209 181500 2763255055 4585 4585 4585 4585 0
20 20241209 181400 2763255055 4585 4585 4585 4585 0
21 20241209 181300 2763255055 4585 4585 4585 4585 0
22 20241209 181200 2763255055 4585 4585 4585 4585 0
23 20241209 181100 2763255055 4585 4585 4585 4585 0
24 20241209 181000 2763255055 4585 4585 4585 4585 0
25 20241209 180900 2763255055 4585 4585 4585 4585 0
26 20241209 180800 2763255055 4585 4585 4585 4585 0
27 20241209 180700 2763255055 4585 4585 4585 4585 0
28 20241209 180600 2763255055 4585 4585 4585 4585 0
29 20241209 180500 2763255055 4585 4585 4585 4585 0
30 20241209 180400 2763255055 4585 4585 4585 4585 0
31 20241209 180300 2763255055 4585 4585 4585 4585 0
32 20241209 180200 2763255055 4585 4585 4585 4585 9971
33 20241209 180100 2763255055 4585 4585 4585 4585 0
34 20241209 180000 2763255055 4585 4585 4585 4585 0
35 20241209 175900 2763255055 4585 4585 4585 4585 0
36 20241209 175800 2763255055 4585 4585 4585 4585 0
37 20241209 175700 2763255055 4585 4585 4585 4585 0
38 20241209 175600 2763255055 4585 4585 4585 4585 0
39 20241209 175500 2763255055 4585 4585 4585 4585 0
40 20241209 175400 2763255055 4585 4585 4585 4585 0
41 20241209 175300 2763255055 4585 4585 4585 4585 0
42 20241209 175200 2763255055 4585 4585 4585 4585 0
43 20241209 175100 2763255055 4585 4585 4585 4585 0
44 20241209 175000 2763255055 4585 4585 4585 4585 0
45 20241209 174900 2763255055 4585 4585 4585 4585 0
46 20241209 174800 2763255055 4585 4585 4585 4585 0
47 20241209 174700 2763255055 4585 4585 4585 4585 0
48 20241209 174600 2763255055 4585 4585 4585 4585 0
49 20241209 174500 2763255055 4585 4585 4585 4585 0
50 20241209 174400 2763255055 4585 4585 4585 4585 0
51 20241209 174300 2763255055 4585 4585 4585 4585 0
52 20241209 174200 2763255055 4585 4585 4585 4585 0
53 20241209 174100 2763255055 4585 4585 4585 4585 0
54 20241209 174000 2763255055 4585 4585 4585 4585 0
55 20241209 173900 2763255055 4585 4585 4585 4585 0
56 20241209 173800 2763255055 4585 4585 4585 4585 0
57 20241209 173700 2763255055 4585 4585 4585 4585 0
58 20241209 173600 2763255055 4585 4585 4585 4585 0
59 20241209 173500 2763255055 4585 4585 4585 4585 0
60 20241209 173400 2763255055 4585 4585 4585 4585 0
61 20241209 173300 2763255055 4585 4585 4585 4585 0
62 20241209 173200 2763255055 4585 4585 4585 4585 9971
63 20241209 173100 2763255055 4585 4585 4585 4585 0
64 20241209 173000 2763255055 4585 4585 4585 4585 0
65 20241209 172900 2763255055 4585 4585 4585 4585 0
66 20241209 172800 2763255055 4585 4585 4585 4585 0
67 20241209 172700 2763255055 4585 4585 4585 4585 0
68 20241209 172600 2763255055 4585 4585 4585 4585 0
69 20241209 172500 2763255055 4585 4585 4585 4585 0
70 20241209 172400 2763255055 4585 4585 4585 4585 0
71 20241209 172300 2763255055 4585 4585 4585 4585 0
72 20241209 172200 2763255055 4585 4585 4585 4585 0
73 20241209 172100 2763255055 4585 4585 4585 4585 0
74 20241209 172000 2763255055 4585 4585 4585 4585 0
75 20241209 171900 2763255055 4585 4585 4585 4585 0
76 20241209 171800 2763255055 4585 4585 4585 4585 0
77 20241209 171700 2763255055 4585 4585 4585 4585 0
78 20241209 171600 2763255055 4585 4585 4585 4585 0
79 20241209 171500 2763255055 4585 4585 4585 4585 0
80 20241209 171400 2763255055 4585 4585 4585 4585 0
81 20241209 171300 2763255055 4585 4585 4585 4585 0
82 20241209 171200 2763255055 4585 4585 4585 4585 0
83 20241209 171100 2763255055 4585 4585 4585 4585 0
84 20241209 171000 2763255055 4585 4585 4585 4585 0
85 20241209 170900 2763255055 4585 4585 4585 4585 0
86 20241209 170800 2763255055 4585 4585 4585 4585 0
87 20241209 170700 2763255055 4585 4585 4585 4585 0
88 20241209 170600 2763255055 4585 4585 4585 4585 0
89 20241209 170500 2763255055 4585 4585 4585 4585 0
90 20241209 170400 2763255055 4585 4585 4585 4585 0
91 20241209 170300 2763255055 4585 4585 4585 4585 0
92 20241209 170200 2763255055 4585 4585 4585 4585 9971
93 20241209 170100 2763255055 4585 4585 4585 4585 0
94 20241209 170000 2763255055 4585 4585 4585 4585 0
95 20241209 165900 2763255055 4585 4585 4585 4585 0
96 20241209 165800 2763255055 4585 4585 4585 4585 0
97 20241209 165700 2763255055 4585 4585 4585 4585 0
98 20241209 165600 2763255055 4585 4585 4585 4585 0
99 20241209 165500 2763255055 4585 4585 4585 4585 0
100 20241209 165400 2763255055 4585 4585 4585 4585 0
101 20241209 165300 2763255055 4585 4585 4585 4585 0
102 20241209 165200 2763255055 4585 4585 4585 4585 0
103 20241209 165100 2763255055 4585 4585 4585 4585 0
104 20241209 165000 2763255055 4585 4585 4585 4585 0
105 20241209 164900 2763255055 4585 4585 4585 4585 0
106 20241209 164800 2763255055 4585 4585 4585 4585 0
107 20241209 164700 2763255055 4585 4585 4585 4585 0
108 20241209 164600 2763255055 4585 4585 4585 4585 0
109 20241209 164500 2763255055 4585 4585 4585 4585 0
110 20241209 164400 2763255055 4585 4585 4585 4585 0
111 20241209 164300 2763255055 4585 4585 4585 4585 0
112 20241209 164200 2763255055 4585 4585 4585 4585 0
113 20241209 164100 2763255055 4585 4585 4585 4585 0
114 20241209 164000 2763255055 4585 4585 4585 4585 0
115 20241209 163900 2763255055 4585 4585 4585 4585 0
116 20241209 163800 2763255055 4585 4585 4585 4585 0
117 20241209 163700 2763255055 4585 4585 4585 4585 0
118 20241209 163600 2763255055 4585 4585 4585 4585 0
119 20241209 163500 2763255055 4585 4585 4585 4585 0
120 20241209 163400 2763255055 4585 4585 4585 4585 0
121 20241209 163300 2763255055 4585 4585 4585 4585 0
122 20241209 163200 2763255055 4585 4585 4585 4585 9971
123 20241209 163100 2763255055 4585 4585 4585 4585 0
124 20241209 163000 2763255055 4585 4585 4585 4585 0
125 20241209 162900 2763255055 4585 4585 4585 4585 0
126 20241209 162800 2763255055 4585 4585 4585 4585 0
127 20241209 162700 2763255055 4585 4585 4585 4585 0
128 20241209 162600 2763255055 4585 4585 4585 4585 0
129 20241209 162500 2763255055 4585 4585 4585 4585 0
130 20241209 162400 2763255055 4585 4585 4585 4585 0
131 20241209 162300 2763255055 4585 4585 4585 4585 0
132 20241209 162200 2763255055 4585 4585 4585 4585 0
133 20241209 162100 2763255055 4585 4585 4585 4585 0
134 20241209 162000 2763255055 4585 4585 4585 4585 0
135 20241209 161900 2763255055 4585 4585 4585 4585 0
136 20241209 161800 2763255055 4585 4585 4585 4585 0
137 20241209 161700 2763255055 4585 4585 4585 4585 0
138 20241209 161600 2763255055 4585 4585 4585 4585 0
139 20241209 161500 2763255055 4585 4585 4585 4585 0
140 20241209 161400 2763255055 4585 4585 4585 4585 0
141 20241209 161300 2763255055 4585 4585 4585 4585 0
142 20241209 161200 2763255055 4585 4585 4585 4585 0
143 20241209 161100 2763255055 4585 4585 4585 4585 0
144 20241209 161000 2763255055 4585 4585 4585 4585 0
145 20241209 160900 2763255055 4585 4585 4585 4585 0
146 20241209 160800 2763255055 4585 4585 4585 4585 0
147 20241209 160700 2763255055 4585 4585 4585 4585 0
148 20241209 160600 2763255055 4585 4585 4585 4585 0
149 20241209 160500 2763255055 4585 4585 4585 4585 0
150 20241209 160400 2763255055 4585 4585 4585 4585 0
151 20241209 160300 2763255055 4585 4585 4585 4585 0
152 20241209 160200 2763255055 4585 4585 4585 4585 9971
153 20241209 160100 2763255055 4585 4585 4585 4585 0
154 20241209 160000 2763255055 4585 4585 4585 4585 0
155 20241209 155900 2763255055 4585 4585 4585 4585 0
156 20241209 155800 2763255055 4585 4585 4585 4585 0
157 20241209 155700 2763255055 4585 4585 4585 4585 0
158 20241209 155600 2763255055 4585 4585 4585 4585 0
159 20241209 155500 2763255055 4585 4585 4585 4585 0
160 20241209 155400 2763255055 4585 4585 4585 4585 0
161 20241209 155300 2763255055 4585 4585 4585 4585 0
162 20241209 155200 2763255055 4585 4585 4585 4585 0
163 20241209 155100 2763255055 4585 4585 4585 4585 0
164 20241209 155000 2763255055 4585 4585 4585 4585 0
165 20241209 154900 2763255055 4585 4585 4585 4585 0
166 20241209 154800 2763255055 4585 4585 4585 4585 0
167 20241209 154700 2763255055 4585 4585 4585 4585 0
168 20241209 154600 2763255055 4585 4585 4585 4585 0
169 20241209 154500 2763255055 4585 4585 4585 4585 0
170 20241209 154400 2763255055 4585 4585 4585 4585 0
171 20241209 154300 2763255055 4585 4585 4585 4585 0
172 20241209 154200 2763255055 4585 4585 4585 4585 0
173 20241209 154100 2763255055 4585 4585 4585 4585 0
174 20241209 154000 2763255055 4585 4585 4585 4585 0
175 20241209 153900 2763255055 4585 4585 4585 4585 0
176 20241209 153800 2763255055 4585 4585 4585 4585 0
177 20241209 153700 2763255055 4585 4585 4585 4585 0
178 20241209 153600 2763255055 4585 4585 4585 4585 0
179 20241209 153500 2763255055 4585 4585 4585 4585 0
180 20241209 153400 2763255055 4585 4585 4585 4585 0
181 20241209 153300 2763255055 4585 4585 4585 4585 0
182 20241209 153200 2763255055 4585 4585 4585 4585 9971
183 20241209 153100 2763255055 4585 4585 4585 4585 0
184 20241209 153000 2763255055 4585 4585 4585 4585 9971
185 20241209 152900 2717538020 4580 4580 4580 4580 0
186 20241209 152800 2717538020 4580 4580 4580 4580 0
187 20241209 152700 2717538020 4580 4580 4580 4580 0
188 20241209 152600 2717538020 4580 4580 4580 4580 0
189 20241209 152500 2717538020 4580 4580 4580 4580 0
190 20241209 152400 2717538020 4580 4580 4580 4580 0
191 20241209 152300 2717538020 4580 4580 4580 4580 0
192 20241209 152200 2717538020 4580 4580 4580 4580 0
193 20241209 152100 2717538020 4580 4580 4580 4580 0
194 20241209 152000 2717538020 4580 4580 4580 4580 0
195 20241209 151900 2717538020 4580 4585 4585 4580 2751
196 20241209 151800 2704930225 4585 4585 4585 4580 6464
197 20241209 151700 2675296120 4585 4580 4590 4580 2740
198 20241209 151600 2662735530 4585 4580 4590 4580 2017
199 20241209 151500 2653489040 4580 4580 4585 4580 1187
200 20241209 151400 2648052325 4585 4580 4585 4580 1026
201 20241209 151300 2643351105 4575 4575 4575 4575 100
202 20241209 151200 2642893605 4575 4575 4575 4575 900
203 20241209 151100 2638776105 4575 4580 4585 4575 2706
204 20241209 151000 2626382625 4580 4580 4585 4580 6639
205 20241209 150900 2595965680 4585 4585 4595 4580 3235
206 20241209 150800 2581139695 4590 4590 4590 4590 1
207 20241209 150700 2581135105 4590 4590 4590 4585 1245
208 20241209 150600 2575423055 4590 4590 4590 4590 500
209 20241209 150500 2573128055 4590 4590 4590 4590 322
210 20241209 150400 2571650075 4585 4590 4590 4585 736
211 20241209 150300 2568274335 4590 4590 4590 4590 1061
212 20241209 150200 2563404345 4590 4590 4595 4590 613
213 20241209 150100 2560590650 4590 4580 4590 4580 1046
214 20241209 150000 2555795540 4580 4585 4585 4580 232
215 20241209 145900 2554731860 4580 4585 4585 4580 1907
216 20241209 145800 2545994705 4585 4580 4585 4575 715
217 20241209 145700 2542718110 4580 4580 4580 4580 500
218 20241209 145600 2540428110 4575 4580 4580 4570 518
219 20241209 145500 2538058460 4585 4575 4585 4575 1003
220 20241209 145400 2533465265 4575 4575 4580 4570 1532
221 20241209 145300 2526455680 4575 4575 4575 4575 851
222 20241209 145200 2522562355 4575 4580 4580 4575 548
223 20241209 145100 2520055250 4575 4575 4575 4575 101
224 20241209 145000 2519593175 4575 4575 4580 4575 301
225 20241209 144900 2518216095 4575 4575 4575 4575 188
226 20241209 144800 2517355995 4575 4575 4585 4575 1052
227 20241209 144700 2512541095 4570 4570 4570 4570 1
228 20241209 144600 2512536525 4570 4570 4570 4570 886
229 20241209 144500 2508487505 4585 4570 4585 4570 1810
230 20241209 144400 2500211980 4575 4575 4575 4570 1527
231 20241209 144300 2493228880 4575 4575 4575 4575 702
232 20241209 144200 2490017230 4575 4570 4575 4570 581
233 20241209 144100 2487361950 4565 4565 4565 4565 1048
234 20241209 144000 2482577830 4565 4570 4570 4565 953
235 20241209 143900 2478222930 4575 4575 4575 4575 0
236 20241209 143800 2478222930 4575 4580 4580 4575 519
237 20241209 143700 2475846630 4575 4580 4580 4575 677
238 20241209 143600 2472747845 4595 4585 4595 4580 516
239 20241209 143500 2470383455 4595 4595 4595 4595 22
240 20241209 143400 2470282365 4595 4590 4595 4585 4091
241 20241209 143300 2451524095 4590 4590 4590 4590 0
242 20241209 143200 2451524095 4590 4590 4590 4590 528
243 20241209 143100 2449100575 4600 4600 4600 4600 261
244 20241209 143000 2447899975 4600 4600 4600 4600 1
245 20241209 142900 2447895375 4600 4600 4600 4600 2
246 20241209 142800 2447886175 4600 4600 4600 4600 33
247 20241209 142700 2447734375 4600 4605 4605 4600 91
248 20241209 142600 2447315635 4605 4600 4605 4600 262
249 20241209 142500 2446110430 4600 4590 4600 4590 794
250 20241209 142400 2442461205 4585 4585 4585 4585 1
251 20241209 142300 2442456620 4585 4585 4585 4585 97
252 20241209 142200 2442011875 4585 4570 4585 4570 101
253 20241209 142100 2441550290 4575 4575 4590 4575 7145
254 20241209 142000 2408861900 4585 4585 4590 4585 392
255 20241209 141900 2407064275 4590 4590 4590 4590 1
256 20241209 141800 2407059685 4580 4580 4580 4580 0
257 20241209 141700 2407059685 4580 4580 4580 4580 1711
258 20241209 141600 2399223305 4595 4595 4595 4595 0
259 20241209 141500 2399223305 4595 4580 4595 4580 573
260 20241209 141400 2396597030 4580 4580 4580 4580 3
261 20241209 141300 2396583290 4580 4575 4580 4575 232
262 20241209 141200 2395521870 4580 4590 4590 4580 503
263 20241209 141100 2393215275 4595 4590 4595 4590 224
264 20241209 141000 2392186445 4600 4595 4600 4595 402
265 20241209 140900 2390338620 4600 4595 4600 4590 466
266 20241209 140800 2388196975 4595 4590 4595 4590 68
267 20241209 140700 2387884805 4590 4590 4590 4590 596
268 20241209 140600 2385149165 4595 4595 4595 4595 118
269 20241209 140500 2384606955 4595 4595 4595 4595 54
270 20241209 140400 2384358825 4595 4595 4595 4595 1
271 20241209 140300 2384354230 4580 4580 4580 4580 0
272 20241209 140200 2384354230 4580 4580 4580 4580 17
273 20241209 140100 2384276370 4595 4585 4595 4585 601
274 20241209 140000 2381520775 4585 4585 4585 4585 19
275 20241209 135900 2381433660 4595 4595 4595 4595 1
276 20241209 135800 2381429065 4595 4595 4595 4595 406
277 20241209 135700 2379563495 4585 4595 4595 4585 201
278 20241209 135600 2378641900 4595 4590 4595 4590 101
279 20241209 135500 2378178305 4590 4580 4590 4580 1098
280 20241209 135400 2373138535 4580 4575 4580 4575 606
281 20241209 135300 2370363580 4575 4560 4575 4555 1221
282 20241209 135200 2364798595 4560 4560 4560 4560 300
283 20241209 135100 2363430595 4580 4560 4580 4560 277
284 20241209 135000 2362167395 4560 4565 4565 4560 739
285 20241209 134900 2358795080 4565 4580 4580 4565 1104
286 20241209 134800 2353754915 4585 4585 4585 4585 0
287 20241209 134700 2353754915 4585 4585 4585 4585 6
288 20241209 134600 2353727405 4580 4570 4580 4565 314
289 20241209 134500 2352292215 4570 4570 4570 4570 100
290 20241209 134400 2351835215 4565 4565 4565 4565 0
291 20241209 134300 2351835215 4565 4570 4570 4565 471
292 20241209 134200 2349682965 4570 4570 4570 4570 8
293 20241209 134100 2349646405 4585 4585 4585 4585 0
294 20241209 134000 2349646405 4585 4585 4585 4585 1
295 20241209 133900 2349641820 4585 4580 4585 4580 692
296 20241209 133800 2346469085 4580 4580 4580 4580 373
297 20241209 133700 2344760745 4580 4570 4580 4565 4103
298 20241209 133600 2326030285 4565 4560 4585 4560 293
299 20241209 133500 2324694135 4555 4575 4575 4555 10200
300 20241209 133400 2278153735 4575 4590 4590 4575 1418
301 20241209 133300 2271658075 4595 4595 4595 4595 5
302 20241209 133200 2271635100 4590 4590 4590 4590 607
303 20241209 133100 2268848970 4580 4590 4590 4580 199
304 20241209 133000 2267935970 4590 4590 4590 4590 0
305 20241209 132900 2267935970 4590 4595 4595 4590 168
306 20241209 132800 2267164840 4595 4595 4595 4595 1
307 20241209 132700 2267160245 4580 4595 4600 4580 1914
308 20241209 132600 2258394085 4595 4585 4595 4580 600
309 20241209 132500 2255643670 4595 4595 4595 4595 150
310 20241209 132400 2254954420 4600 4595 4600 4595 680
311 20241209 132300 2251828730 4590 4590 4590 4570 372
312 20241209 132200 2250125250 4570 4580 4580 4570 629
313 20241209 132100 2247245675 4580 4580 4580 4580 30
314 20241209 132000 2247108275 4590 4590 4590 4590 139
315 20241209 131900 2246470265 4590 4595 4595 4590 19
316 20241209 131800 2246383050 4590 4580 4590 4580 715
317 20241209 131700 2243108290 4570 4580 4580 4570 41
318 20241209 131600 2242920910 4575 4570 4575 4570 1177
319 20241209 131500 2237538490 4570 4580 4580 4570 506
320 20241209 131400 2235225060 4580 4580 4580 4580 10
321 20241209 131300 2235179260 4580 4580 4580 4580 0
322 20241209 131200 2235179260 4580 4570 4580 4570 51
323 20241209 131100 2234946180 4560 4575 4575 4560 7056
324 20241209 131000 2202732425 4570 4570 4570 4570 151
325 20241209 130900 2202042355 4575 4570 4575 4570 196
326 20241209 130800 2201146000 4575 4575 4575 4575 23
327 20241209 130700 2201040775 4575 4575 4575 4575 0
328 20241209 130600 2201040775 4575 4575 4575 4570 90
329 20241209 130500 2200629125 4575 4580 4580 4575 675
330 20241209 130400 2197539625 4575 4575 4575 4575 493
331 20241209 130300 2195284150 4580 4585 4585 4580 3564
332 20241209 130200 2178960895 4585 4590 4590 4585 961
333 20241209 130100 2174551100 4600 4600 4600 4600 1
334 20241209 130000 2174546500 4590 4600 4600 4590 226
335 20241209 125900 2173508900 4600 4590 4600 4590 548
336 20241209 125800 2170989680 4590 4585 4590 4585 7
337 20241209 125700 2170957555 4580 4580 4580 4580 195
338 20241209 125600 2170064455 4585 4585 4585 4585 158
339 20241209 125500 2169340025 4600 4600 4600 4600 0
340 20241209 125400 2169340025 4600 4600 4600 4600 2
341 20241209 125300 2169330825 4600 4600 4600 4600 13
342 20241209 125200 2169271025 4600 4600 4600 4600 1
343 20241209 125100 2169266425 4580 4575 4580 4575 202
344 20241209 125000 2168341645 4575 4580 4580 4575 10
345 20241209 124900 2168295870 4600 4600 4600 4600 0
346 20241209 124800 2168295870 4600 4600 4600 4600 1
347 20241209 124700 2168291270 4575 4605 4605 4575 132
348 20241209 124600 2167687220 4605 4600 4605 4600 5
349 20241209 124500 2167664210 4585 4600 4600 4585 110
350 20241209 124400 2167159845 4605 4585 4605 4585 591
351 20241209 124300 2164439560 4570 4595 4595 4570 1896
352 20241209 124200 2155755135 4605 4605 4605 4605 1
353 20241209 124100 2155750530 4590 4590 4590 4590 81
354 20241209 124000 2155378740 4590 4590 4590 4590 200
355 20241209 123900 2154460740 4590 4580 4590 4580 99
356 20241209 123800 2154007310 4580 4575 4580 4570 20
357 20241209 123700 2153915895 4570 4570 4570 4570 0
358 20241209 123600 2153915895 4570 4570 4570 4570 436
359 20241209 123500 2151923375 4580 4580 4580 4580 76
360 20241209 123400 2151575295 4570 4570 4570 4570 100
361 20241209 123300 2151118295 4580 4580 4580 4570 26
362 20241209 123200 2150999225 4580 4580 4580 4580 30
363 20241209 123100 2150861825 4575 4575 4575 4575 138
364 20241209 123000 2150230475 4575 4580 4580 4575 955
365 20241209 122900 2145859110 4590 4570 4590 4565 520
366 20241209 122800 2143482735 4570 4580 4585 4570 518
367 20241209 122700 2141111080 4590 4575 4590 4570 2784
368 20241209 122600 2128384650 4580 4590 4590 4580 170
369 20241209 122500 2127605375 4575 4575 4575 4575 0
370 20241209 122400 2127605375 4575 4575 4575 4575 3408
371 20241209 122300 2112013775 4570 4570 4570 4570 245
372 20241209 122200 2110894125 4560 4570 4570 4560 830
373 20241209 122100 2107108065 4565 4610 4610 4560 11926
374 20241209 122000 2052360195 4605 4610 4610 4605 605
375 20241209 121900 2049573600 4610 4610 4610 4610 3435
376 20241209 121800 2033738250 4615 4615 4620 4615 2994
377 20241209 121700 2019920890 4620 4620 4620 4620 170
378 20241209 121600 2019135490 4625 4625 4625 4625 0
379 20241209 121500 2019135490 4625 4620 4625 4620 101
380 20241209 121400 2018668865 4625 4620 4625 4620 1002
381 20241209 121300 2014039615 4620 4620 4620 4620 1
382 20241209 121200 2014034995 4620 4620 4625 4620 15
383 20241209 121100 2013965640 4630 4630 4630 4630 1176
384 20241209 121000 2008520760 4630 4630 4630 4630 0
385 20241209 120900 2008520760 4630 4630 4630 4630 1
386 20241209 120800 2008516130 4630 4630 4630 4620 53
387 20241209 120700 2008270940 4630 4620 4630 4620 101
388 20241209 120600 2007804310 4630 4630 4630 4615 937
389 20241209 120500 2003476095 4625 4620 4630 4615 2137
390 20241209 120400 1993608005 4630 4630 4630 4630 0
391 20241209 120300 1993608005 4630 4625 4630 4620 103
392 20241209 120200 1993132130 4640 4640 4640 4640 1
393 20241209 120100 1993127490 4640 4620 4640 4620 266
394 20241209 120000 1991896990 4640 4625 4640 4625 202
395 20241209 115900 1990962725 4645 4625 4645 4625 2
396 20241209 115800 1990953455 4645 4645 4645 4645 10
397 20241209 115700 1990907005 4645 4610 4645 4610 330
398 20241209 115600 1989385600 4610 4600 4700 4600 6531
399 20241209 115500 1959072510 4600 4590 4605 4590 5
400 20241209 115400 1959049510 4610 4610 4610 4610 0
401 20241209 115300 1959049510 4610 4575 4610 4575 533
402 20241209 115200 1956603825 4575 4585 4585 4575 3002
403 20241209 115100 1942853930 4585 4610 4610 4585 18810
404 20241209 115000 1856293740 4615 4615 4615 4615 167
405 20241209 114900 1855523035 4620 4620 4620 4620 21
406 20241209 114800 1855426015 4610 4610 4610 4610 0
407 20241209 114700 1855426015 4610 4620 4620 4610 1437
408 20241209 114600 1848797075 4630 4630 4630 4630 1
409 20241209 114500 1848792445 4620 4615 4620 4610 1367
410 20241209 114400 1842484630 4620 4620 4620 4620 109
411 20241209 114300 1841981050 4620 4620 4620 4620 405
412 20241209 114200 1840109950 4620 4625 4640 4620 2290
413 20241209 114100 1829527405 4625 4630 4640 4620 6202
414 20241209 114000 1800849335 4625 4635 4635 4625 4014
415 20241209 113900 1782261350 4640 4660 4660 4640 7617
416 20241209 113800 1746893655 4660 4660 4660 4660 0
417 20241209 113700 1746893655 4660 4655 4660 4650 1126
418 20241209 113600 1741657235 4660 4660 4660 4660 1
419 20241209 113500 1741652575 4655 4655 4655 4655 21
420 20241209 113400 1741554820 4655 4655 4655 4655 1
421 20241209 113300 1741550165 4660 4660 4660 4660 38
422 20241209 113200 1741373085 4650 4650 4650 4650 11
423 20241209 113100 1741321935 4650 4660 4660 4650 243
424 20241209 113000 1740189985 4660 4660 4660 4660 0
425 20241209 112900 1740189985 4660 4660 4660 4660 2
426 20241209 112800 1740180665 4650 4650 4650 4650 276
427 20241209 112700 1738897265 4650 4650 4650 4650 220
428 20241209 112600 1737874265 4650 4650 4650 4650 319
429 20241209 112500 1736390915 4650 4650 4650 4650 1500
430 20241209 112400 1729415915 4655 4675 4675 4655 1794
431 20241209 112300 1721063740 4675 4675 4675 4675 20
432 20241209 112200 1720970240 4675 4675 4675 4675 0
433 20241209 112100 1720970240 4675 4675 4675 4675 200
434 20241209 112000 1720035240 4675 4675 4675 4675 1
435 20241209 111900 1720030565 4650 4650 4650 4650 0
436 20241209 111800 1720030565 4650 4650 4650 4650 640
437 20241209 111700 1717054565 4650 4650 4650 4650 545
438 20241209 111600 1714520315 4650 4650 4650 4650 98
439 20241209 111500 1714064615 4650 4650 4650 4645 343
440 20241209 111400 1712470785 4650 4655 4655 4650 90
441 20241209 111300 1712052085 4650 4655 4655 4650 784
442 20241209 111200 1708405805 4655 4655 4655 4655 1
443 20241209 111100 1708401150 4655 4655 4655 4645 1914
444 20241209 111000 1699509880 4655 4645 4655 4645 31
445 20241209 110900 1699365585 4655 4655 4655 4655 1
446 20241209 110800 1699360930 4645 4645 4645 4645 114
447 20241209 110700 1698831400 4645 4645 4645 4645 0
448 20241209 110600 1698831400 4645 4650 4650 4645 900
449 20241209 110500 1694650085 4650 4645 4650 4645 51
450 20241209 110400 1694412940 4645 4645 4645 4645 40
451 20241209 110300 1694227140 4645 4650 4650 4645 615
452 20241209 110200 1691367840 4650 4650 4650 4650 5
453 20241209 110100 1691344590 4650 4645 4650 4645 310
454 20241209 110000 1689904590 4645 4645 4645 4645 1
455 20241209 105900 1689899945 4655 4655 4655 4655 0
456 20241209 105800 1689899945 4655 4655 4655 4655 0
457 20241209 105700 1689899945 4655 4645 4655 4645 307
458 20241209 105600 1688471780 4645 4645 4645 4645 501
459 20241209 105500 1686144635 4645 4645 4645 4645 1
460 20241209 105400 1686139990 4645 4645 4645 4645 271
461 20241209 105300 1684881195 4645 4645 4645 4645 500
462 20241209 105200 1682558695 4640 4655 4655 4640 1401
463 20241209 105100 1676054370 4655 4645 4655 4645 493
464 20241209 105000 1673761695 4645 4645 4645 4645 795
465 20241209 104900 1670068920 4650 4655 4660 4650 9793
466 20241209 104800 1624517225 4655 4655 4655 4655 485
467 20241209 104700 1622259550 4660 4660 4660 4660 892
468 20241209 104600 1618102830 4655 4660 4660 4655 578
469 20241209 104500 1615409850 4660 4660 4660 4660 1670
470 20241209 104400 1607627650 4655 4660 4660 4655 765
471 20241209 104300 1604065020 4660 4660 4660 4660 0
472 20241209 104200 1604065020 4660 4660 4660 4660 4369
473 20241209 104100 1583705480 4665 4670 4670 4665 5720
474 20241209 104000 1557007640 4680 4680 4680 4680 100
475 20241209 103900 1556539640 4680 4680 4680 4680 5
476 20241209 103800 1556516240 4680 4675 4680 4665 421
477 20241209 103700 1554551800 4680 4675 4680 4675 102
478 20241209 103600 1554074945 4675 4660 4675 4660 5
479 20241209 103500 1554051630 4675 4665 4675 4660 540
480 20241209 103400 1551529975 4675 4675 4675 4675 200
481 20241209 103300 1550594975 4675 4660 4675 4660 40
482 20241209 103200 1550408125 4675 4675 4675 4675 0
483 20241209 103100 1550408125 4675 4665 4675 4665 16
484 20241209 103000 1550333375 4660 4665 4665 4655 1067
485 20241209 102900 1545365775 4665 4665 4665 4655 17
486 20241209 102800 1545286520 4660 4670 4670 4660 2078
487 20241209 102700 1535593690 4670 4695 4700 4670 1855
488 20241209 102600 1526914200 4690 4690 4690 4690 0
489 20241209 102500 1526914200 4690 4685 4690 4685 462
490 20241209 102400 1524748010 4685 4665 4685 4665 746
491 20241209 102300 1521257195 4675 4665 4675 4665 828
492 20241209 102200 1517391540 4665 4665 4665 4665 171
493 20241209 102100 1516593825 4660 4665 4665 4660 788
494 20241209 102000 1512919245 4660 4655 4660 4655 494
495 20241209 101900 1510617455 4650 4650 4650 4650 0
496 20241209 101800 1510617455 4650 4655 4655 4650 444
497 20241209 101700 1508550855 4650 4660 4660 4650 4224
498 20241209 101600 1488890130 4660 4660 4660 4660 1
499 20241209 101500 1488885470 4660 4660 4660 4660 217
500 20241209 101400 1487874250 4660 4660 4660 4660 386
501 20241209 101300 1486075490 4660 4655 4660 4655 1336
502 20241209 101200 1479850230 4650 4650 4660 4650 358
503 20241209 101100 1478183990 4645 4660 4660 4645 2763
504 20241209 101000 1465321410 4665 4665 4665 4665 191
505 20241209 100900 1464430395 4665 4650 4665 4645 1166
506 20241209 100800 1459010245 4650 4665 4665 4650 1582
507 20241209 100700 1451652275 4665 4665 4665 4665 12
508 20241209 100600 1451596295 4670 4655 4670 4655 102
509 20241209 100500 1451119970 4645 4670 4670 4645 2509
510 20241209 100400 1439446150 4665 4665 4665 4665 205
511 20241209 100300 1438489825 4670 4670 4670 4670 627
512 20241209 100200 1435561735 4675 4675 4675 4670 1742
513 20241209 100100 1427418305 4675 4670 4675 4670 830
514 20241209 100000 1423542055 4675 4675 4675 4675 52
515 20241209 095900 1423298955 4670 4645 4680 4645 2516
516 20241209 095800 1411607050 4640 4645 4680 4640 425
517 20241209 095700 1409631095 4630 4640 4655 4630 407
518 20241209 095600 1407740415 4640 4635 4645 4635 3437
519 20241209 095500 1391792560 4630 4635 4645 4630 10065
520 20241209 095400 1345187935 4635 4640 4640 4635 3990
521 20241209 095300 1326683440 4645 4650 4655 4645 4985
522 20241209 095200 1303520320 4655 4670 4670 4650 3290
523 20241209 095100 1288210855 4655 4670 4670 4650 6009
524 20241209 095000 1260203515 4665 4665 4665 4665 1269
525 20241209 094900 1254283630 4665 4655 4665 4655 230
526 20241209 094800 1253211680 4650 4650 4650 4650 6
527 20241209 094700 1253183780 4650 4645 4650 4645 1923
528 20241209 094600 1244243130 4645 4645 4645 4640 1625
529 20241209 094500 1236701225 4650 4640 4650 4640 1054
530 20241209 094400 1231806555 4645 4655 4655 4645 2765
531 20241209 094300 1218950725 4655 4660 4660 4650 2164
532 20241209 094200 1208877600 4660 4675 4675 4660 2036
533 20241209 094100 1199375000 4675 4680 4680 4675 2
534 20241209 094000 1199365645 4685 4690 4690 4670 282
535 20241209 093900 1198045235 4675 4685 4695 4665 827
536 20241209 093800 1194170460 4655 4665 4685 4655 1727
537 20241209 093700 1186122390 4655 4665 4675 4655 2171
538 20241209 093600 1176013665 4665 4700 4700 4660 1703
539 20241209 093500 1168063775 4700 4680 4700 4665 3893
540 20241209 093400 1149878310 4690 4655 4690 4655 5289
541 20241209 093300 1125234920 4655 4630 4655 4620 4554
542 20241209 093200 1104106265 4635 4610 4635 4610 4183
543 20241209 093100 1084813335 4610 4605 4625 4605 3479
544 20241209 093000 1068783145 4600 4645 4650 4600 17263
545 20241209 092900 989211010 4630 4630 4630 4630 522
546 20241209 092800 986794150 4640 4615 4640 4615 2414
547 20241209 092700 975612145 4610 4635 4645 4610 8951
548 20241209 092600 934208025 4615 4650 4655 4610 8203
549 20241209 092500 896224810 4650 4675 4675 4650 8000
550 20241209 092400 858953090 4680 4670 4680 4670 600
551 20241209 092300 856148080 4670 4680 4680 4670 6692
552 20241209 092200 824879585 4680 4675 4690 4670 3517
553 20241209 092100 808434510 4675 4685 4690 4675 1992
554 20241209 092000 799107740 4685 4710 4710 4685 9342
555 20241209 091900 755192090 4710 4715 4725 4705 3355
556 20241209 091800 739385405 4715 4705 4715 4700 1853
557 20241209 091700 730670370 4705 4705 4715 4700 2770
558 20241209 091600 717639595 4700 4725 4725 4695 12962
559 20241209 091500 656602970 4730 4765 4765 4730 20224
560 20241209 091400 560606065 4760 4775 4780 4760 2173
561 20241209 091300 550245870 4775 4775 4775 4760 968
562 20241209 091200 545626125 4760 4755 4760 4745 977
563 20241209 091100 540979450 4745 4740 4745 4740 2227
564 20241209 091000 530416160 4740 4755 4755 4740 10128
565 20241209 090900 482312015 4755 4755 4760 4755 633
566 20241209 090800 479300630 4760 4770 4770 4760 4377
567 20241209 090700 458441905 4765 4750 4775 4750 5890
568 20241209 090600 430349255 4760 4755 4770 4740 5043
569 20241209 090500 406411890 4750 4750 4775 4740 7420
570 20241209 090400 371148940 4740 4785 4785 4735 6017
571 20241209 090300 342572120 4750 4735 4790 4710 8170
572 20241209 090200 303825025 4705 4785 4785 4665 20385
573 20241209 090100 207329825 4785 4860 4860 4785 21214
574 20241209 090000 105111570 4830 4885 4890 4815 21156

1
000910/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,0,15611619,0,81024302610,0.00
20241204,0,15611619,0,82117115940,0.00
20241203,0,15611619,0,78370327380,0.00
20241202,0,15611619,0,78214211190,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 0 15611619 0 81024302610 0.00
3 20241204 0 15611619 0 82117115940 0.00
4 20241203 0 15611619 0 78370327380 0.00
5 20241202 0 15611619 0 78214211190 0.00