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

578
002140/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183600,1291400095,2480,2480,2480,2480,16121
20241209,183500,1291400095,2480,2480,2480,2480,0
20241209,183400,1291400095,2480,2480,2480,2480,0
20241209,183300,1291400095,2480,2480,2480,2480,0
20241209,183200,1291400095,2480,2480,2480,2480,0
20241209,183100,1291400095,2480,2480,2480,2480,0
20241209,183000,1291400095,2480,2480,2480,2480,0
20241209,182900,1291400095,2480,2480,2480,2480,0
20241209,182800,1291400095,2480,2480,2480,2480,0
20241209,182700,1291400095,2480,2480,2480,2480,0
20241209,182600,1291400095,2480,2480,2480,2480,0
20241209,182500,1291400095,2480,2480,2480,2480,0
20241209,182400,1291400095,2480,2480,2480,2480,0
20241209,182300,1291400095,2480,2480,2480,2480,0
20241209,182200,1291400095,2480,2480,2480,2480,0
20241209,182100,1291400095,2480,2480,2480,2480,0
20241209,182000,1291400095,2480,2480,2480,2480,0
20241209,181900,1291400095,2480,2480,2480,2480,0
20241209,181800,1291400095,2480,2480,2480,2480,0
20241209,181700,1291400095,2480,2480,2480,2480,0
20241209,181600,1291400095,2480,2480,2480,2480,0
20241209,181500,1291400095,2480,2480,2480,2480,0
20241209,181400,1291400095,2480,2480,2480,2480,0
20241209,181300,1291400095,2480,2480,2480,2480,0
20241209,181200,1291400095,2480,2480,2480,2480,0
20241209,181100,1291400095,2480,2480,2480,2480,0
20241209,181000,1291400095,2480,2480,2480,2480,0
20241209,180900,1291400095,2480,2480,2480,2480,0
20241209,180800,1291400095,2480,2480,2480,2480,0
20241209,180700,1291400095,2480,2480,2480,2480,0
20241209,180600,1291400095,2480,2480,2480,2480,16121
20241209,180500,1291400095,2480,2480,2480,2480,0
20241209,180400,1291400095,2480,2480,2480,2480,0
20241209,180300,1291400095,2480,2480,2480,2480,0
20241209,180200,1291400095,2480,2480,2480,2480,0
20241209,180100,1291400095,2480,2480,2480,2480,0
20241209,180000,1291400095,2480,2480,2480,2480,0
20241209,175900,1291400095,2480,2480,2480,2480,0
20241209,175800,1291400095,2480,2480,2480,2480,0
20241209,175700,1291400095,2480,2480,2480,2480,0
20241209,175600,1291400095,2480,2480,2480,2480,0
20241209,175500,1291400095,2480,2480,2480,2480,0
20241209,175400,1291400095,2480,2480,2480,2480,0
20241209,175300,1291400095,2480,2480,2480,2480,0
20241209,175200,1291400095,2480,2480,2480,2480,0
20241209,175100,1291400095,2480,2480,2480,2480,0
20241209,175000,1291400095,2480,2480,2480,2480,0
20241209,174900,1291400095,2480,2480,2480,2480,0
20241209,174800,1291400095,2480,2480,2480,2480,0
20241209,174700,1291400095,2480,2480,2480,2480,0
20241209,174600,1291400095,2480,2480,2480,2480,0
20241209,174500,1291400095,2480,2480,2480,2480,0
20241209,174400,1291400095,2480,2480,2480,2480,0
20241209,174300,1291400095,2480,2480,2480,2480,0
20241209,174200,1291400095,2480,2480,2480,2480,0
20241209,174100,1291400095,2480,2480,2480,2480,0
20241209,174000,1291400095,2480,2480,2480,2480,0
20241209,173900,1291400095,2480,2480,2480,2480,0
20241209,173800,1291400095,2480,2480,2480,2480,0
20241209,173700,1291400095,2480,2480,2480,2480,0
20241209,173600,1291400095,2480,2480,2480,2480,16121
20241209,173500,1291400095,2480,2480,2480,2480,0
20241209,173400,1291400095,2480,2480,2480,2480,0
20241209,173300,1291400095,2480,2480,2480,2480,0
20241209,173200,1291400095,2480,2480,2480,2480,0
20241209,173100,1291400095,2480,2480,2480,2480,0
20241209,173000,1291400095,2480,2480,2480,2480,0
20241209,172900,1291400095,2480,2480,2480,2480,0
20241209,172800,1291400095,2480,2480,2480,2480,0
20241209,172700,1291400095,2480,2480,2480,2480,0
20241209,172600,1291400095,2480,2480,2480,2480,0
20241209,172500,1291400095,2480,2480,2480,2480,0
20241209,172400,1291400095,2480,2480,2480,2480,0
20241209,172300,1291400095,2480,2480,2480,2480,0
20241209,172200,1291400095,2480,2480,2480,2480,0
20241209,172100,1291400095,2480,2480,2480,2480,0
20241209,172000,1291400095,2480,2480,2480,2480,0
20241209,171900,1291400095,2480,2480,2480,2480,0
20241209,171800,1291400095,2480,2480,2480,2480,0
20241209,171700,1291400095,2480,2480,2480,2480,0
20241209,171600,1291400095,2480,2480,2480,2480,0
20241209,171500,1291400095,2480,2480,2480,2480,0
20241209,171400,1291400095,2480,2480,2480,2480,0
20241209,171300,1291400095,2480,2480,2480,2480,0
20241209,171200,1291400095,2480,2480,2480,2480,0
20241209,171100,1291400095,2480,2480,2480,2480,0
20241209,171000,1291400095,2480,2480,2480,2480,0
20241209,170900,1291400095,2480,2480,2480,2480,0
20241209,170800,1291400095,2480,2480,2480,2480,0
20241209,170700,1291400095,2480,2480,2480,2480,0
20241209,170600,1291400095,2480,2480,2480,2480,16121
20241209,170500,1291400095,2480,2480,2480,2480,0
20241209,170400,1291400095,2480,2480,2480,2480,0
20241209,170300,1291400095,2480,2480,2480,2480,0
20241209,170200,1291400095,2480,2480,2480,2480,0
20241209,170100,1291400095,2480,2480,2480,2480,0
20241209,170000,1291400095,2480,2480,2480,2480,0
20241209,165900,1291400095,2480,2480,2480,2480,0
20241209,165800,1291400095,2480,2480,2480,2480,0
20241209,165700,1291400095,2480,2480,2480,2480,0
20241209,165600,1291400095,2480,2480,2480,2480,0
20241209,165500,1291400095,2480,2480,2480,2480,0
20241209,165400,1291400095,2480,2480,2480,2480,0
20241209,165300,1291400095,2480,2480,2480,2480,0
20241209,165200,1291400095,2480,2480,2480,2480,0
20241209,165100,1291400095,2480,2480,2480,2480,0
20241209,165000,1291400095,2480,2480,2480,2480,0
20241209,164900,1291400095,2480,2480,2480,2480,0
20241209,164800,1291400095,2480,2480,2480,2480,0
20241209,164700,1291400095,2480,2480,2480,2480,0
20241209,164600,1291400095,2480,2480,2480,2480,0
20241209,164500,1291400095,2480,2480,2480,2480,0
20241209,164400,1291400095,2480,2480,2480,2480,0
20241209,164300,1291400095,2480,2480,2480,2480,0
20241209,164200,1291400095,2480,2480,2480,2480,0
20241209,164100,1291400095,2480,2480,2480,2480,0
20241209,164000,1291400095,2480,2480,2480,2480,0
20241209,163900,1291400095,2480,2480,2480,2480,0
20241209,163800,1291400095,2480,2480,2480,2480,0
20241209,163700,1291400095,2480,2480,2480,2480,0
20241209,163600,1291400095,2480,2480,2480,2480,16121
20241209,163500,1291400095,2480,2480,2480,2480,0
20241209,163400,1291400095,2480,2480,2480,2480,0
20241209,163300,1291400095,2480,2480,2480,2480,0
20241209,163200,1291400095,2480,2480,2480,2480,0
20241209,163100,1291400095,2480,2480,2480,2480,0
20241209,163000,1291400095,2480,2480,2480,2480,0
20241209,162900,1291400095,2480,2480,2480,2480,0
20241209,162800,1291400095,2480,2480,2480,2480,0
20241209,162700,1291400095,2480,2480,2480,2480,0
20241209,162600,1291400095,2480,2480,2480,2480,0
20241209,162500,1291400095,2480,2480,2480,2480,0
20241209,162400,1291400095,2480,2480,2480,2480,0
20241209,162300,1291400095,2480,2480,2480,2480,0
20241209,162200,1291400095,2480,2480,2480,2480,0
20241209,162100,1291400095,2480,2480,2480,2480,0
20241209,162000,1291400095,2480,2480,2480,2480,0
20241209,161900,1291400095,2480,2480,2480,2480,0
20241209,161800,1291400095,2480,2480,2480,2480,0
20241209,161700,1291400095,2480,2480,2480,2480,0
20241209,161600,1291400095,2480,2480,2480,2480,0
20241209,161500,1291400095,2480,2480,2480,2480,0
20241209,161400,1291400095,2480,2480,2480,2480,0
20241209,161300,1291400095,2480,2480,2480,2480,0
20241209,161200,1291400095,2480,2480,2480,2480,0
20241209,161100,1291400095,2480,2480,2480,2480,0
20241209,161000,1291400095,2480,2480,2480,2480,0
20241209,160900,1291400095,2480,2480,2480,2480,0
20241209,160800,1291400095,2480,2480,2480,2480,0
20241209,160700,1291400095,2480,2480,2480,2480,0
20241209,160600,1291400095,2480,2480,2480,2480,16121
20241209,160500,1291400095,2480,2480,2480,2480,0
20241209,160400,1291400095,2480,2480,2480,2480,0
20241209,160300,1291400095,2480,2480,2480,2480,0
20241209,160200,1291400095,2480,2480,2480,2480,0
20241209,160100,1291400095,2480,2480,2480,2480,0
20241209,160000,1291400095,2480,2480,2480,2480,0
20241209,155900,1291400095,2480,2480,2480,2480,0
20241209,155800,1291400095,2480,2480,2480,2480,0
20241209,155700,1291400095,2480,2480,2480,2480,0
20241209,155600,1291400095,2480,2480,2480,2480,0
20241209,155500,1291400095,2480,2480,2480,2480,0
20241209,155400,1291400095,2480,2480,2480,2480,0
20241209,155300,1291400095,2480,2480,2480,2480,0
20241209,155200,1291400095,2480,2480,2480,2480,0
20241209,155100,1291400095,2480,2480,2480,2480,0
20241209,155000,1291400095,2480,2480,2480,2480,0
20241209,154900,1291400095,2480,2480,2480,2480,0
20241209,154800,1291400095,2480,2480,2480,2480,0
20241209,154700,1291400095,2480,2480,2480,2480,0
20241209,154600,1291400095,2480,2480,2480,2480,0
20241209,154500,1291400095,2480,2480,2480,2480,0
20241209,154400,1291400095,2480,2480,2480,2480,0
20241209,154300,1291400095,2480,2480,2480,2480,0
20241209,154200,1291400095,2480,2480,2480,2480,0
20241209,154100,1291400095,2480,2480,2480,2480,0
20241209,154000,1291400095,2480,2480,2480,2480,0
20241209,153900,1291400095,2480,2480,2480,2480,0
20241209,153800,1291400095,2480,2480,2480,2480,0
20241209,153700,1291400095,2480,2480,2480,2480,0
20241209,153600,1291400095,2480,2480,2480,2480,16121
20241209,153500,1291400095,2480,2480,2480,2480,0
20241209,153400,1291400095,2480,2480,2480,2480,0
20241209,153300,1291400095,2480,2480,2480,2480,0
20241209,153200,1291400095,2480,2480,2480,2480,0
20241209,153100,1291400095,2480,2480,2480,2480,0
20241209,153000,1291400095,2480,2480,2480,2480,16121
20241209,152900,1251420015,2480,2480,2480,2480,0
20241209,152800,1251420015,2480,2480,2480,2480,0
20241209,152700,1251420015,2480,2480,2480,2480,0
20241209,152600,1251420015,2480,2480,2480,2480,0
20241209,152500,1251420015,2480,2480,2480,2480,0
20241209,152400,1251420015,2480,2480,2480,2480,0
20241209,152300,1251420015,2480,2480,2480,2480,0
20241209,152200,1251420015,2480,2480,2480,2480,0
20241209,152100,1251420015,2480,2480,2480,2480,0
20241209,152000,1251420015,2480,2480,2480,2480,0
20241209,151900,1251420015,2480,2485,2485,2480,2415
20241209,151800,1245430405,2485,2480,2485,2475,750
20241209,151700,1243572545,2485,2480,2485,2475,816
20241209,151600,1241549095,2480,2480,2485,2480,1005
20241209,151500,1239056660,2490,2485,2490,2485,1311
20241209,151400,1235796270,2485,2490,2490,2485,3122
20241209,151300,1228024390,2485,2490,2490,2480,3298
20241209,151200,1219835870,2480,2480,2490,2480,220
20241209,151100,1219290260,2480,2480,2490,2480,881
20241209,151000,1217102660,2480,2490,2490,2480,2081
20241209,150900,1211933675,2495,2495,2495,2495,1
20241209,150800,1211931180,2490,2490,2495,2490,337
20241209,150700,1211091550,2490,2495,2495,2485,1557
20241209,150600,1207219785,2495,2495,2495,2495,100
20241209,150500,1206970285,2495,2495,2495,2495,4
20241209,150400,1206960305,2495,2495,2495,2495,1
20241209,150300,1206957810,2490,2490,2490,2490,1000
20241209,150200,1204467810,2495,2485,2495,2485,939
20241209,150100,1202130460,2485,2485,2485,2485,1639
20241209,150000,1198057545,2485,2485,2490,2480,905
20241209,145900,1195810610,2490,2485,2490,2485,144
20241209,145800,1195452055,2485,2485,2485,2485,520
20241209,145700,1194159855,2480,2480,2485,2480,504
20241209,145600,1192909930,2485,2490,2490,2485,2009
20241209,145500,1187917290,2490,2490,2490,2485,4369
20241209,145400,1177054315,2485,2480,2490,2480,1794
20241209,145300,1172595380,2480,2480,2485,2475,6
20241209,145200,1172580500,2490,2485,2490,2475,4609
20241209,145100,1161159755,2485,2480,2485,2475,2021
20241209,145000,1156157585,2475,2480,2480,2475,331
20241209,144900,1155336715,2480,2480,2480,2480,840
20241209,144800,1153253515,2480,2480,2480,2475,1603
20241209,144700,1149278585,2480,2480,2480,2480,682
20241209,144600,1147587225,2485,2485,2485,2485,232
20241209,144500,1147010705,2490,2490,2490,2490,15
20241209,144400,1146973355,2495,2495,2495,2495,0
20241209,144300,1146973355,2495,2495,2495,2495,0
20241209,144200,1146973355,2495,2495,2495,2495,0
20241209,144100,1146973355,2495,2495,2495,2495,0
20241209,144000,1146973355,2495,2495,2495,2495,5
20241209,143900,1146960880,2485,2485,2485,2485,2
20241209,143800,1146955910,2495,2495,2495,2495,500
20241209,143700,1145708410,2495,2490,2495,2480,1163
20241209,143600,1142808520,2490,2480,2490,2480,29
20241209,143500,1142736580,2495,2480,2495,2480,6
20241209,143400,1142721685,2495,2490,2495,2480,1751
20241209,143300,1138374530,2490,2480,2490,2480,279
20241209,143200,1137680820,2480,2480,2480,2480,403
20241209,143100,1136681380,2485,2490,2490,2485,1055
20241209,143000,1134059430,2490,2490,2490,2490,100
20241209,142900,1133810430,2495,2495,2495,2495,98
20241209,142800,1133565920,2495,2490,2495,2485,126
20241209,142700,1133251790,2485,2495,2495,2485,2963
20241209,142600,1125867455,2500,2500,2500,2500,244
20241209,142500,1125257455,2500,2500,2500,2500,0
20241209,142400,1125257455,2500,2500,2500,2500,66
20241209,142300,1125092455,2500,2500,2500,2500,60
20241209,142200,1124942455,2495,2505,2505,2495,1096
20241209,142100,1122204755,2505,2505,2505,2505,79
20241209,142000,1122006860,2505,2505,2505,2505,39
20241209,141900,1121909165,2500,2500,2500,2500,602
20241209,141800,1120404165,2495,2495,2495,2495,1300
20241209,141700,1117160665,2495,2500,2500,2495,796
20241209,141600,1115172165,2500,2500,2500,2500,795
20241209,141500,1113184665,2500,2500,2500,2500,2
20241209,141400,1113179665,2500,2500,2500,2500,944
20241209,141300,1110819665,2505,2505,2505,2500,392
20241209,141200,1109837720,2505,2505,2505,2500,1781
20241209,141100,1105381320,2505,2500,2505,2500,1003
20241209,141000,1102873815,2505,2505,2505,2500,3
20241209,140900,1102866305,2500,2500,2500,2500,5
20241209,140800,1102853805,2500,2500,2500,2500,1
20241209,140700,1102851305,2505,2505,2505,2505,6
20241209,140600,1102836275,2495,2500,2500,2495,66
20241209,140500,1102671600,2495,2500,2505,2495,750
20241209,140400,1100797320,2500,2500,2500,2500,0
20241209,140300,1100797320,2500,2500,2500,2500,0
20241209,140200,1100797320,2500,2495,2500,2495,5
20241209,140100,1100784830,2490,2490,2490,2490,80
20241209,140000,1100585630,2490,2490,2490,2490,282
20241209,135900,1099883450,2500,2495,2500,2490,604
20241209,135800,1098377010,2500,2500,2500,2500,0
20241209,135700,1098377010,2500,2500,2500,2495,480
20241209,135600,1097178510,2500,2495,2500,2495,502
20241209,135500,1095923515,2500,2500,2500,2500,51
20241209,135400,1095796015,2500,2495,2500,2495,4695
20241209,135300,1084068615,2495,2490,2495,2490,1219
20241209,135200,1081031190,2480,2485,2495,2480,283
20241209,135100,1080328045,2485,2490,2490,2485,2
20241209,135000,1080323070,2475,2475,2475,2475,2875
20241209,134900,1073207445,2480,2480,2480,2480,348
20241209,134800,1072344405,2480,2480,2480,2480,527
20241209,134700,1071037445,2480,2480,2480,2480,78
20241209,134600,1070844005,2480,2495,2495,2480,57
20241209,134500,1070702330,2495,2490,2495,2490,3
20241209,134400,1070694855,2480,2480,2480,2480,0
20241209,134300,1070694855,2480,2490,2495,2480,9311
20241209,134200,1047603460,2490,2490,2490,2490,41
20241209,134100,1047501370,2490,2480,2490,2480,3
20241209,134000,1047493920,2480,2485,2485,2480,572
20241209,133900,1046075355,2490,2490,2490,2490,0
20241209,133800,1046075355,2490,2495,2495,2490,435
20241209,133700,1044992190,2485,2495,2495,2480,205
20241209,133600,1044483750,2495,2495,2495,2490,291
20241209,133500,1043758715,2495,2495,2495,2495,1
20241209,133400,1043756220,2495,2490,2495,2490,10
20241209,133300,1043731280,2495,2495,2495,2495,20
20241209,133200,1043681380,2490,2495,2495,2475,50
20241209,133100,1043556980,2485,2490,2500,2465,11765
20241209,133000,1014440385,2500,2500,2500,2500,0
20241209,132900,1014440385,2500,2500,2500,2500,6
20241209,132800,1014425385,2500,2500,2500,2500,0
20241209,132700,1014425385,2500,2500,2500,2500,0
20241209,132600,1014425385,2500,2500,2500,2500,2552
20241209,132500,1008045385,2500,2495,2500,2495,596
20241209,132400,1006556135,2495,2495,2495,2495,10
20241209,132300,1006531185,2495,2495,2495,2485,17
20241209,132200,1006488810,2495,2495,2495,2495,119
20241209,132100,1006191905,2495,2495,2495,2495,23
20241209,132000,1006134520,2495,2480,2495,2480,1212
20241209,131900,1003122930,2485,2485,2485,2485,336
20241209,131800,1002287970,2485,2485,2485,2485,400
20241209,131700,1001293970,2490,2490,2490,2490,0
20241209,131600,1001293970,2490,2490,2490,2490,1150
20241209,131500,998430470,2490,2490,2490,2490,5
20241209,131400,998418020,2490,2490,2490,2490,6
20241209,131300,998403080,2490,2490,2490,2490,814
20241209,131200,996376220,2490,2490,2490,2485,2792
20241209,131100,989435140,2485,2485,2485,2485,387
20241209,131000,988473445,2485,2485,2485,2480,228
20241209,130900,987907890,2485,2485,2485,2485,0
20241209,130800,987907890,2485,2490,2490,2485,319
20241209,130700,987115170,2490,2495,2495,2475,1855
20241209,130600,982514105,2495,2475,2495,2475,592
20241209,130500,981046260,2475,2480,2480,2475,1994
20241209,130400,976110740,2480,2480,2480,2480,624
20241209,130300,974563220,2480,2480,2480,2480,1325
20241209,130200,971277220,2485,2485,2485,2485,252
20241209,130100,970651000,2490,2490,2490,2490,5
20241209,130000,970638550,2500,2500,2500,2500,0
20241209,125900,970638550,2500,2500,2500,2500,0
20241209,125800,970638550,2500,2500,2500,2490,42
20241209,125700,970533650,2480,2480,2490,2480,409
20241209,125600,969518930,2490,2490,2500,2480,4693
20241209,125500,957862720,2490,2490,2490,2490,1325
20241209,125400,954563470,2490,2500,2500,2485,21620
20241209,125300,900560835,2500,2505,2505,2500,2850
20241209,125200,893427565,2510,2510,2510,2510,502
20241209,125100,892167545,2510,2505,2510,2505,669
20241209,125000,890490130,2505,2505,2510,2505,1064
20241209,124900,887822580,2510,2510,2510,2510,0
20241209,124800,887822580,2510,2510,2510,2510,2
20241209,124700,887817560,2510,2510,2510,2510,0
20241209,124600,887817560,2510,2510,2510,2510,6
20241209,124500,887802500,2510,2510,2510,2510,17
20241209,124400,887759830,2505,2505,2505,2505,30
20241209,124300,887684680,2505,2505,2505,2505,250
20241209,124200,887058430,2510,2510,2510,2510,0
20241209,124100,887058430,2510,2510,2510,2510,1
20241209,124000,887055920,2505,2505,2505,2505,957
20241209,123900,884658635,2505,2505,2505,2505,1150
20241209,123800,881777885,2500,2510,2510,2500,5173
20241209,123700,868820910,2510,2510,2510,2510,5
20241209,123600,868808360,2510,2510,2510,2510,209
20241209,123500,868283770,2515,2515,2515,2515,5
20241209,123400,868271195,2515,2515,2515,2515,20
20241209,123300,868220895,2515,2515,2515,2515,3
20241209,123200,868213350,2515,2515,2515,2515,80
20241209,123100,868012150,2515,2510,2515,2510,4
20241209,123000,868002105,2510,2510,2510,2510,2000
20241209,122900,862982105,2510,2515,2515,2510,1139
20241209,122800,860123020,2510,2510,2510,2510,1036
20241209,122700,857522660,2510,2510,2510,2510,23
20241209,122600,857464930,2515,2515,2515,2515,2071
20241209,122500,852256365,2540,2540,2540,2540,5
20241209,122400,852243665,2540,2535,2540,2535,401
20241209,122300,851227125,2540,2540,2540,2540,0
20241209,122200,851227125,2540,2540,2540,2540,52
20241209,122100,851095045,2540,2540,2540,2540,0
20241209,122000,851095045,2540,2540,2540,2540,78
20241209,121900,850896925,2540,2535,2540,2535,11
20241209,121800,850869035,2520,2525,2525,2520,347
20241209,121700,849994380,2545,2545,2545,2545,0
20241209,121600,849994380,2545,2545,2545,2545,0
20241209,121500,849994380,2545,2545,2545,2545,0
20241209,121400,849994380,2545,2545,2545,2545,0
20241209,121300,849994380,2545,2545,2545,2545,20
20241209,121200,849943480,2545,2520,2545,2520,3588
20241209,121100,840836735,2520,2520,2520,2520,0
20241209,121000,840836735,2520,2520,2520,2520,6
20241209,120900,840821615,2520,2520,2520,2520,201
20241209,120800,840315095,2520,2520,2520,2520,0
20241209,120700,840315095,2520,2520,2520,2520,0
20241209,120600,840315095,2520,2520,2520,2520,400
20241209,120500,839307095,2515,2515,2515,2515,28
20241209,120400,839236675,2520,2520,2520,2520,1
20241209,120300,839234155,2520,2520,2520,2520,0
20241209,120200,839234155,2520,2520,2520,2520,22
20241209,120100,839178715,2520,2520,2520,2520,20
20241209,120000,839128315,2520,2520,2520,2520,48
20241209,115900,839007355,2510,2515,2515,2510,1883
20241209,115800,834280975,2510,2510,2510,2510,1336
20241209,115700,830927615,2510,2515,2515,2510,1491
20241209,115600,827184730,2510,2510,2510,2510,540
20241209,115500,825829330,2510,2510,2510,2510,40
20241209,115400,825728930,2515,2515,2515,2515,0
20241209,115300,825728930,2515,2515,2515,2515,5
20241209,115200,825716355,2510,2505,2510,2505,2767
20241209,115100,818780650,2505,2505,2505,2505,2082
20241209,115000,813565240,2505,2510,2510,2505,1608
20241209,114900,809536000,2510,2520,2520,2505,1108
20241209,114800,806756650,2510,2520,2520,2510,11
20241209,114700,806729000,2510,2510,2510,2510,700
20241209,114600,804972000,2510,2510,2510,2510,100
20241209,114500,804721000,2510,2515,2515,2505,605
20241209,114400,803205160,2510,2510,2510,2510,5
20241209,114300,803192610,2510,2520,2520,2510,27
20241209,114200,803124640,2510,2510,2510,2505,2295
20241209,114100,797369415,2510,2510,2510,2510,100
20241209,114000,797118415,2510,2510,2510,2510,50
20241209,113900,796992915,2510,2510,2510,2510,0
20241209,113800,796992915,2510,2510,2510,2510,0
20241209,113700,796992915,2510,2510,2510,2510,1
20241209,113600,796990405,2510,2515,2515,2510,619
20241209,113500,795436675,2520,2520,2520,2520,0
20241209,113400,795436675,2520,2510,2520,2510,51
20241209,113300,795308655,2510,2520,2520,2510,3376
20241209,113200,786829365,2520,2520,2520,2520,17
20241209,113100,786786525,2520,2520,2520,2520,0
20241209,113000,786786525,2520,2520,2520,2520,100
20241209,112900,786534525,2515,2515,2515,2515,0
20241209,112800,786534525,2515,2515,2515,2515,0
20241209,112700,786534525,2515,2515,2515,2515,923
20241209,112600,784213180,2515,2520,2520,2515,346
20241209,112500,783341575,2520,2525,2525,2520,312
20241209,112400,782555080,2520,2525,2525,2520,2045
20241209,112300,777400040,2550,2550,2550,2550,136
20241209,112200,777053240,2555,2555,2555,2555,153
20241209,112100,776662325,2550,2550,2560,2550,2724
20241209,112000,769704145,2520,2545,2550,2515,3476
20241209,111900,760949655,2550,2545,2555,2545,6560
20241209,111800,744218995,2545,2545,2545,2545,1000
20241209,111700,741673995,2545,2540,2550,2540,1829
20241209,111600,737018230,2550,2535,2550,2535,6106
20241209,111500,721492740,2530,2530,2530,2530,356
20241209,111400,720592060,2515,2530,2530,2515,1519
20241209,111300,716766580,2535,2535,2535,2535,385
20241209,111200,715790605,2530,2525,2535,2525,1122
20241209,111100,712952870,2510,2515,2515,2510,3019
20241209,111000,705372085,2515,2520,2520,2515,2048
20241209,110900,700219780,2520,2520,2530,2520,1387
20241209,110800,696720670,2525,2525,2525,2525,246
20241209,110700,696099520,2530,2530,2530,2530,385
20241209,110600,695125470,2540,2540,2540,2540,0
20241209,110500,695125470,2540,2540,2540,2540,384
20241209,110400,694150110,2540,2545,2545,2525,10
20241209,110300,694124795,2540,2535,2540,2530,431
20241209,110200,693032205,2535,2535,2535,2535,1
20241209,110100,693029670,2525,2520,2525,2520,236
20241209,110000,692433775,2520,2520,2520,2515,1278
20241209,105900,689214775,2520,2525,2525,2520,673
20241209,105800,687518315,2520,2520,2520,2520,200
20241209,105700,687014315,2520,2525,2525,2520,1623
20241209,105600,682923745,2520,2520,2520,2520,2033
20241209,105500,677800585,2520,2520,2520,2520,156
20241209,105400,677407465,2520,2520,2520,2520,844
20241209,105300,675280585,2525,2520,2525,2520,300
20241209,105200,674524085,2525,2525,2525,2525,36
20241209,105100,674433185,2530,2535,2535,2530,218
20241209,105000,673881580,2540,2540,2540,2540,0
20241209,104900,673881580,2540,2520,2540,2520,55
20241209,104800,673742820,2520,2520,2520,2520,218
20241209,104700,673193460,2520,2520,2520,2520,514
20241209,104600,671898180,2520,2520,2520,2520,4
20241209,104500,671888100,2520,2520,2520,2520,0
20241209,104400,671888100,2520,2525,2525,2515,1402
20241209,104300,668356150,2520,2520,2520,2520,0
20241209,104200,668356150,2520,2535,2535,2520,1896
20241209,104100,663566165,2535,2545,2545,2535,11727
20241209,104000,633762335,2545,2545,2545,2545,0
20241209,103900,633762335,2545,2545,2550,2545,1494
20241209,103800,629958855,2545,2545,2545,2545,0
20241209,103700,629958855,2545,2545,2545,2545,0
20241209,103600,629958855,2545,2550,2550,2545,3895
20241209,103500,620041735,2550,2540,2550,2540,2276
20241209,103400,614250315,2540,2540,2540,2540,1626
20241209,103300,610120275,2540,2540,2540,2540,393
20241209,103200,609122055,2535,2525,2535,2525,3651
20241209,103100,599885555,2525,2525,2525,2525,0
20241209,103000,599885555,2525,2525,2525,2525,806
20241209,102900,597850405,2525,2515,2525,2510,1587
20241209,102800,593851430,2515,2515,2515,2515,2292
20241209,102700,588087050,2515,2515,2515,2515,4704
20241209,102600,576256490,2515,2510,2520,2500,6136
20241209,102500,560880480,2520,2515,2520,2515,1248
20241209,102400,557739020,2505,2515,2515,2500,23377
20241209,102300,499231240,2520,2520,2520,2520,1
20241209,102200,499228720,2520,2510,2520,2510,2260
20241209,102100,493556020,2510,2515,2515,2510,2055
20241209,102000,488392945,2525,2525,2525,2525,0
20241209,101900,488392945,2525,2525,2525,2515,1512
20241209,101800,484590155,2525,2525,2525,2525,25
20241209,101700,484527030,2525,2520,2530,2520,885
20241209,101600,482296765,2520,2520,2520,2520,1
20241209,101500,482294245,2520,2520,2520,2520,1
20241209,101400,482291725,2505,2525,2525,2505,7273
20241209,101300,464021685,2525,2525,2525,2525,500
20241209,101200,462759185,2525,2525,2525,2525,509
20241209,101100,461473960,2525,2530,2530,2525,1339
20241209,101000,458092975,2530,2535,2535,2530,311
20241209,100900,457304645,2535,2525,2535,2525,30
20241209,100800,457228705,2530,2530,2530,2530,50
20241209,100700,457102205,2530,2530,2530,2530,10
20241209,100600,457076905,2530,2530,2530,2530,310
20241209,100500,456292605,2525,2525,2525,2525,0
20241209,100400,456292605,2525,2540,2540,2525,214
20241209,100300,455750755,2525,2525,2535,2525,21
20241209,100200,455697630,2535,2535,2535,2535,503
20241209,100100,454422525,2535,2525,2535,2520,206
20241209,100000,453903365,2530,2530,2530,2530,19
20241209,095900,453855295,2515,2510,2515,2510,6298
20241209,095800,438029345,2505,2515,2515,2505,554
20241209,095700,436638625,2515,2515,2515,2515,1050
20241209,095600,433997875,2505,2505,2505,2505,0
20241209,095500,433997875,2505,2515,2515,2505,1304
20241209,095400,430728315,2500,2510,2515,2500,8726
20241209,095300,408871285,2515,2520,2520,2515,2432
20241209,095200,402750785,2530,2530,2530,2530,2
20241209,095100,402745725,2530,2530,2530,2530,100
20241209,095000,402492725,2535,2530,2535,2530,1100
20241209,094900,399704330,2535,2515,2535,2510,2201
20241209,094800,394177720,2515,2520,2520,2515,1954
20241209,094700,389260910,2515,2520,2525,2515,6705
20241209,094600,372395745,2520,2525,2540,2520,818
20241209,094500,370329120,2525,2525,2525,2520,481
20241209,094400,369116585,2525,2520,2525,2515,1251
20241209,094300,365962125,2525,2520,2525,2520,935
20241209,094200,363605420,2520,2520,2525,2520,2402
20241209,094100,357552370,2520,2510,2520,2510,3145
20241209,094000,349633040,2505,2505,2505,2505,1643
20241209,093900,345517325,2505,2515,2515,2500,7395
20241209,093800,326984520,2515,2510,2515,2510,204
20241209,093700,326472375,2515,2515,2515,2515,2
20241209,093600,326467345,2515,2515,2515,2510,1120
20241209,093500,323654450,2515,2515,2515,2515,426
20241209,093400,322583060,2505,2510,2510,2500,840
20241209,093300,320477790,2500,2510,2510,2500,366
20241209,093200,319559740,2510,2510,2510,2500,7034
20241209,093100,301960510,2505,2525,2525,2505,9694
20241209,093000,277584945,2520,2530,2530,2520,13649
20241209,092900,243102610,2530,2530,2530,2530,28
20241209,092800,243031770,2530,2525,2540,2525,1707
20241209,092700,238712155,2530,2555,2555,2530,4855
20241209,092600,226405340,2540,2545,2555,2540,946
20241209,092500,223996045,2545,2540,2570,2540,2573
20241209,092400,217440800,2540,2565,2570,2540,1959
20241209,092300,212451630,2545,2550,2550,2540,3273
20241209,092200,204132880,2570,2550,2570,2545,1006
20241209,092100,201563660,2550,2545,2550,2545,338
20241209,092000,200701945,2545,2560,2560,2545,6476
20241209,091900,184180510,2570,2565,2570,2560,1306
20241209,091800,180835075,2565,2570,2570,2560,1067
20241209,091700,178103280,2565,2560,2565,2560,4478
20241209,091600,166636755,2560,2560,2575,2560,1612
20241209,091500,162509015,2565,2565,2575,2560,4433
20241209,091400,151152870,2565,2565,2585,2560,7205
20241209,091300,132673845,2565,2575,2575,2565,1821
20241209,091200,128002090,2580,2580,2580,2580,441
20241209,091100,126864310,2565,2570,2570,2560,8186
20241209,091000,105862830,2575,2580,2580,2570,944
20241209,090900,103434525,2570,2570,2580,2570,3647
20241209,090800,94061030,2565,2585,2585,2565,1474
20241209,090700,90267035,2580,2570,2580,2565,3559
20241209,090600,81121910,2570,2570,2570,2565,4271
20241209,090500,70165950,2565,2575,2580,2565,1557
20241209,090400,66165340,2575,2565,2575,2560,1054
20241209,090300,63460300,2560,2570,2575,2560,2400
20241209,090200,57308890,2575,2610,2625,2575,8972
20241209,090100,33956955,2625,2610,2630,2610,1548
20241209,090000,29915955,2605,2625,2625,2605,11406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183600 1291400095 2480 2480 2480 2480 16121
3 20241209 183500 1291400095 2480 2480 2480 2480 0
4 20241209 183400 1291400095 2480 2480 2480 2480 0
5 20241209 183300 1291400095 2480 2480 2480 2480 0
6 20241209 183200 1291400095 2480 2480 2480 2480 0
7 20241209 183100 1291400095 2480 2480 2480 2480 0
8 20241209 183000 1291400095 2480 2480 2480 2480 0
9 20241209 182900 1291400095 2480 2480 2480 2480 0
10 20241209 182800 1291400095 2480 2480 2480 2480 0
11 20241209 182700 1291400095 2480 2480 2480 2480 0
12 20241209 182600 1291400095 2480 2480 2480 2480 0
13 20241209 182500 1291400095 2480 2480 2480 2480 0
14 20241209 182400 1291400095 2480 2480 2480 2480 0
15 20241209 182300 1291400095 2480 2480 2480 2480 0
16 20241209 182200 1291400095 2480 2480 2480 2480 0
17 20241209 182100 1291400095 2480 2480 2480 2480 0
18 20241209 182000 1291400095 2480 2480 2480 2480 0
19 20241209 181900 1291400095 2480 2480 2480 2480 0
20 20241209 181800 1291400095 2480 2480 2480 2480 0
21 20241209 181700 1291400095 2480 2480 2480 2480 0
22 20241209 181600 1291400095 2480 2480 2480 2480 0
23 20241209 181500 1291400095 2480 2480 2480 2480 0
24 20241209 181400 1291400095 2480 2480 2480 2480 0
25 20241209 181300 1291400095 2480 2480 2480 2480 0
26 20241209 181200 1291400095 2480 2480 2480 2480 0
27 20241209 181100 1291400095 2480 2480 2480 2480 0
28 20241209 181000 1291400095 2480 2480 2480 2480 0
29 20241209 180900 1291400095 2480 2480 2480 2480 0
30 20241209 180800 1291400095 2480 2480 2480 2480 0
31 20241209 180700 1291400095 2480 2480 2480 2480 0
32 20241209 180600 1291400095 2480 2480 2480 2480 16121
33 20241209 180500 1291400095 2480 2480 2480 2480 0
34 20241209 180400 1291400095 2480 2480 2480 2480 0
35 20241209 180300 1291400095 2480 2480 2480 2480 0
36 20241209 180200 1291400095 2480 2480 2480 2480 0
37 20241209 180100 1291400095 2480 2480 2480 2480 0
38 20241209 180000 1291400095 2480 2480 2480 2480 0
39 20241209 175900 1291400095 2480 2480 2480 2480 0
40 20241209 175800 1291400095 2480 2480 2480 2480 0
41 20241209 175700 1291400095 2480 2480 2480 2480 0
42 20241209 175600 1291400095 2480 2480 2480 2480 0
43 20241209 175500 1291400095 2480 2480 2480 2480 0
44 20241209 175400 1291400095 2480 2480 2480 2480 0
45 20241209 175300 1291400095 2480 2480 2480 2480 0
46 20241209 175200 1291400095 2480 2480 2480 2480 0
47 20241209 175100 1291400095 2480 2480 2480 2480 0
48 20241209 175000 1291400095 2480 2480 2480 2480 0
49 20241209 174900 1291400095 2480 2480 2480 2480 0
50 20241209 174800 1291400095 2480 2480 2480 2480 0
51 20241209 174700 1291400095 2480 2480 2480 2480 0
52 20241209 174600 1291400095 2480 2480 2480 2480 0
53 20241209 174500 1291400095 2480 2480 2480 2480 0
54 20241209 174400 1291400095 2480 2480 2480 2480 0
55 20241209 174300 1291400095 2480 2480 2480 2480 0
56 20241209 174200 1291400095 2480 2480 2480 2480 0
57 20241209 174100 1291400095 2480 2480 2480 2480 0
58 20241209 174000 1291400095 2480 2480 2480 2480 0
59 20241209 173900 1291400095 2480 2480 2480 2480 0
60 20241209 173800 1291400095 2480 2480 2480 2480 0
61 20241209 173700 1291400095 2480 2480 2480 2480 0
62 20241209 173600 1291400095 2480 2480 2480 2480 16121
63 20241209 173500 1291400095 2480 2480 2480 2480 0
64 20241209 173400 1291400095 2480 2480 2480 2480 0
65 20241209 173300 1291400095 2480 2480 2480 2480 0
66 20241209 173200 1291400095 2480 2480 2480 2480 0
67 20241209 173100 1291400095 2480 2480 2480 2480 0
68 20241209 173000 1291400095 2480 2480 2480 2480 0
69 20241209 172900 1291400095 2480 2480 2480 2480 0
70 20241209 172800 1291400095 2480 2480 2480 2480 0
71 20241209 172700 1291400095 2480 2480 2480 2480 0
72 20241209 172600 1291400095 2480 2480 2480 2480 0
73 20241209 172500 1291400095 2480 2480 2480 2480 0
74 20241209 172400 1291400095 2480 2480 2480 2480 0
75 20241209 172300 1291400095 2480 2480 2480 2480 0
76 20241209 172200 1291400095 2480 2480 2480 2480 0
77 20241209 172100 1291400095 2480 2480 2480 2480 0
78 20241209 172000 1291400095 2480 2480 2480 2480 0
79 20241209 171900 1291400095 2480 2480 2480 2480 0
80 20241209 171800 1291400095 2480 2480 2480 2480 0
81 20241209 171700 1291400095 2480 2480 2480 2480 0
82 20241209 171600 1291400095 2480 2480 2480 2480 0
83 20241209 171500 1291400095 2480 2480 2480 2480 0
84 20241209 171400 1291400095 2480 2480 2480 2480 0
85 20241209 171300 1291400095 2480 2480 2480 2480 0
86 20241209 171200 1291400095 2480 2480 2480 2480 0
87 20241209 171100 1291400095 2480 2480 2480 2480 0
88 20241209 171000 1291400095 2480 2480 2480 2480 0
89 20241209 170900 1291400095 2480 2480 2480 2480 0
90 20241209 170800 1291400095 2480 2480 2480 2480 0
91 20241209 170700 1291400095 2480 2480 2480 2480 0
92 20241209 170600 1291400095 2480 2480 2480 2480 16121
93 20241209 170500 1291400095 2480 2480 2480 2480 0
94 20241209 170400 1291400095 2480 2480 2480 2480 0
95 20241209 170300 1291400095 2480 2480 2480 2480 0
96 20241209 170200 1291400095 2480 2480 2480 2480 0
97 20241209 170100 1291400095 2480 2480 2480 2480 0
98 20241209 170000 1291400095 2480 2480 2480 2480 0
99 20241209 165900 1291400095 2480 2480 2480 2480 0
100 20241209 165800 1291400095 2480 2480 2480 2480 0
101 20241209 165700 1291400095 2480 2480 2480 2480 0
102 20241209 165600 1291400095 2480 2480 2480 2480 0
103 20241209 165500 1291400095 2480 2480 2480 2480 0
104 20241209 165400 1291400095 2480 2480 2480 2480 0
105 20241209 165300 1291400095 2480 2480 2480 2480 0
106 20241209 165200 1291400095 2480 2480 2480 2480 0
107 20241209 165100 1291400095 2480 2480 2480 2480 0
108 20241209 165000 1291400095 2480 2480 2480 2480 0
109 20241209 164900 1291400095 2480 2480 2480 2480 0
110 20241209 164800 1291400095 2480 2480 2480 2480 0
111 20241209 164700 1291400095 2480 2480 2480 2480 0
112 20241209 164600 1291400095 2480 2480 2480 2480 0
113 20241209 164500 1291400095 2480 2480 2480 2480 0
114 20241209 164400 1291400095 2480 2480 2480 2480 0
115 20241209 164300 1291400095 2480 2480 2480 2480 0
116 20241209 164200 1291400095 2480 2480 2480 2480 0
117 20241209 164100 1291400095 2480 2480 2480 2480 0
118 20241209 164000 1291400095 2480 2480 2480 2480 0
119 20241209 163900 1291400095 2480 2480 2480 2480 0
120 20241209 163800 1291400095 2480 2480 2480 2480 0
121 20241209 163700 1291400095 2480 2480 2480 2480 0
122 20241209 163600 1291400095 2480 2480 2480 2480 16121
123 20241209 163500 1291400095 2480 2480 2480 2480 0
124 20241209 163400 1291400095 2480 2480 2480 2480 0
125 20241209 163300 1291400095 2480 2480 2480 2480 0
126 20241209 163200 1291400095 2480 2480 2480 2480 0
127 20241209 163100 1291400095 2480 2480 2480 2480 0
128 20241209 163000 1291400095 2480 2480 2480 2480 0
129 20241209 162900 1291400095 2480 2480 2480 2480 0
130 20241209 162800 1291400095 2480 2480 2480 2480 0
131 20241209 162700 1291400095 2480 2480 2480 2480 0
132 20241209 162600 1291400095 2480 2480 2480 2480 0
133 20241209 162500 1291400095 2480 2480 2480 2480 0
134 20241209 162400 1291400095 2480 2480 2480 2480 0
135 20241209 162300 1291400095 2480 2480 2480 2480 0
136 20241209 162200 1291400095 2480 2480 2480 2480 0
137 20241209 162100 1291400095 2480 2480 2480 2480 0
138 20241209 162000 1291400095 2480 2480 2480 2480 0
139 20241209 161900 1291400095 2480 2480 2480 2480 0
140 20241209 161800 1291400095 2480 2480 2480 2480 0
141 20241209 161700 1291400095 2480 2480 2480 2480 0
142 20241209 161600 1291400095 2480 2480 2480 2480 0
143 20241209 161500 1291400095 2480 2480 2480 2480 0
144 20241209 161400 1291400095 2480 2480 2480 2480 0
145 20241209 161300 1291400095 2480 2480 2480 2480 0
146 20241209 161200 1291400095 2480 2480 2480 2480 0
147 20241209 161100 1291400095 2480 2480 2480 2480 0
148 20241209 161000 1291400095 2480 2480 2480 2480 0
149 20241209 160900 1291400095 2480 2480 2480 2480 0
150 20241209 160800 1291400095 2480 2480 2480 2480 0
151 20241209 160700 1291400095 2480 2480 2480 2480 0
152 20241209 160600 1291400095 2480 2480 2480 2480 16121
153 20241209 160500 1291400095 2480 2480 2480 2480 0
154 20241209 160400 1291400095 2480 2480 2480 2480 0
155 20241209 160300 1291400095 2480 2480 2480 2480 0
156 20241209 160200 1291400095 2480 2480 2480 2480 0
157 20241209 160100 1291400095 2480 2480 2480 2480 0
158 20241209 160000 1291400095 2480 2480 2480 2480 0
159 20241209 155900 1291400095 2480 2480 2480 2480 0
160 20241209 155800 1291400095 2480 2480 2480 2480 0
161 20241209 155700 1291400095 2480 2480 2480 2480 0
162 20241209 155600 1291400095 2480 2480 2480 2480 0
163 20241209 155500 1291400095 2480 2480 2480 2480 0
164 20241209 155400 1291400095 2480 2480 2480 2480 0
165 20241209 155300 1291400095 2480 2480 2480 2480 0
166 20241209 155200 1291400095 2480 2480 2480 2480 0
167 20241209 155100 1291400095 2480 2480 2480 2480 0
168 20241209 155000 1291400095 2480 2480 2480 2480 0
169 20241209 154900 1291400095 2480 2480 2480 2480 0
170 20241209 154800 1291400095 2480 2480 2480 2480 0
171 20241209 154700 1291400095 2480 2480 2480 2480 0
172 20241209 154600 1291400095 2480 2480 2480 2480 0
173 20241209 154500 1291400095 2480 2480 2480 2480 0
174 20241209 154400 1291400095 2480 2480 2480 2480 0
175 20241209 154300 1291400095 2480 2480 2480 2480 0
176 20241209 154200 1291400095 2480 2480 2480 2480 0
177 20241209 154100 1291400095 2480 2480 2480 2480 0
178 20241209 154000 1291400095 2480 2480 2480 2480 0
179 20241209 153900 1291400095 2480 2480 2480 2480 0
180 20241209 153800 1291400095 2480 2480 2480 2480 0
181 20241209 153700 1291400095 2480 2480 2480 2480 0
182 20241209 153600 1291400095 2480 2480 2480 2480 16121
183 20241209 153500 1291400095 2480 2480 2480 2480 0
184 20241209 153400 1291400095 2480 2480 2480 2480 0
185 20241209 153300 1291400095 2480 2480 2480 2480 0
186 20241209 153200 1291400095 2480 2480 2480 2480 0
187 20241209 153100 1291400095 2480 2480 2480 2480 0
188 20241209 153000 1291400095 2480 2480 2480 2480 16121
189 20241209 152900 1251420015 2480 2480 2480 2480 0
190 20241209 152800 1251420015 2480 2480 2480 2480 0
191 20241209 152700 1251420015 2480 2480 2480 2480 0
192 20241209 152600 1251420015 2480 2480 2480 2480 0
193 20241209 152500 1251420015 2480 2480 2480 2480 0
194 20241209 152400 1251420015 2480 2480 2480 2480 0
195 20241209 152300 1251420015 2480 2480 2480 2480 0
196 20241209 152200 1251420015 2480 2480 2480 2480 0
197 20241209 152100 1251420015 2480 2480 2480 2480 0
198 20241209 152000 1251420015 2480 2480 2480 2480 0
199 20241209 151900 1251420015 2480 2485 2485 2480 2415
200 20241209 151800 1245430405 2485 2480 2485 2475 750
201 20241209 151700 1243572545 2485 2480 2485 2475 816
202 20241209 151600 1241549095 2480 2480 2485 2480 1005
203 20241209 151500 1239056660 2490 2485 2490 2485 1311
204 20241209 151400 1235796270 2485 2490 2490 2485 3122
205 20241209 151300 1228024390 2485 2490 2490 2480 3298
206 20241209 151200 1219835870 2480 2480 2490 2480 220
207 20241209 151100 1219290260 2480 2480 2490 2480 881
208 20241209 151000 1217102660 2480 2490 2490 2480 2081
209 20241209 150900 1211933675 2495 2495 2495 2495 1
210 20241209 150800 1211931180 2490 2490 2495 2490 337
211 20241209 150700 1211091550 2490 2495 2495 2485 1557
212 20241209 150600 1207219785 2495 2495 2495 2495 100
213 20241209 150500 1206970285 2495 2495 2495 2495 4
214 20241209 150400 1206960305 2495 2495 2495 2495 1
215 20241209 150300 1206957810 2490 2490 2490 2490 1000
216 20241209 150200 1204467810 2495 2485 2495 2485 939
217 20241209 150100 1202130460 2485 2485 2485 2485 1639
218 20241209 150000 1198057545 2485 2485 2490 2480 905
219 20241209 145900 1195810610 2490 2485 2490 2485 144
220 20241209 145800 1195452055 2485 2485 2485 2485 520
221 20241209 145700 1194159855 2480 2480 2485 2480 504
222 20241209 145600 1192909930 2485 2490 2490 2485 2009
223 20241209 145500 1187917290 2490 2490 2490 2485 4369
224 20241209 145400 1177054315 2485 2480 2490 2480 1794
225 20241209 145300 1172595380 2480 2480 2485 2475 6
226 20241209 145200 1172580500 2490 2485 2490 2475 4609
227 20241209 145100 1161159755 2485 2480 2485 2475 2021
228 20241209 145000 1156157585 2475 2480 2480 2475 331
229 20241209 144900 1155336715 2480 2480 2480 2480 840
230 20241209 144800 1153253515 2480 2480 2480 2475 1603
231 20241209 144700 1149278585 2480 2480 2480 2480 682
232 20241209 144600 1147587225 2485 2485 2485 2485 232
233 20241209 144500 1147010705 2490 2490 2490 2490 15
234 20241209 144400 1146973355 2495 2495 2495 2495 0
235 20241209 144300 1146973355 2495 2495 2495 2495 0
236 20241209 144200 1146973355 2495 2495 2495 2495 0
237 20241209 144100 1146973355 2495 2495 2495 2495 0
238 20241209 144000 1146973355 2495 2495 2495 2495 5
239 20241209 143900 1146960880 2485 2485 2485 2485 2
240 20241209 143800 1146955910 2495 2495 2495 2495 500
241 20241209 143700 1145708410 2495 2490 2495 2480 1163
242 20241209 143600 1142808520 2490 2480 2490 2480 29
243 20241209 143500 1142736580 2495 2480 2495 2480 6
244 20241209 143400 1142721685 2495 2490 2495 2480 1751
245 20241209 143300 1138374530 2490 2480 2490 2480 279
246 20241209 143200 1137680820 2480 2480 2480 2480 403
247 20241209 143100 1136681380 2485 2490 2490 2485 1055
248 20241209 143000 1134059430 2490 2490 2490 2490 100
249 20241209 142900 1133810430 2495 2495 2495 2495 98
250 20241209 142800 1133565920 2495 2490 2495 2485 126
251 20241209 142700 1133251790 2485 2495 2495 2485 2963
252 20241209 142600 1125867455 2500 2500 2500 2500 244
253 20241209 142500 1125257455 2500 2500 2500 2500 0
254 20241209 142400 1125257455 2500 2500 2500 2500 66
255 20241209 142300 1125092455 2500 2500 2500 2500 60
256 20241209 142200 1124942455 2495 2505 2505 2495 1096
257 20241209 142100 1122204755 2505 2505 2505 2505 79
258 20241209 142000 1122006860 2505 2505 2505 2505 39
259 20241209 141900 1121909165 2500 2500 2500 2500 602
260 20241209 141800 1120404165 2495 2495 2495 2495 1300
261 20241209 141700 1117160665 2495 2500 2500 2495 796
262 20241209 141600 1115172165 2500 2500 2500 2500 795
263 20241209 141500 1113184665 2500 2500 2500 2500 2
264 20241209 141400 1113179665 2500 2500 2500 2500 944
265 20241209 141300 1110819665 2505 2505 2505 2500 392
266 20241209 141200 1109837720 2505 2505 2505 2500 1781
267 20241209 141100 1105381320 2505 2500 2505 2500 1003
268 20241209 141000 1102873815 2505 2505 2505 2500 3
269 20241209 140900 1102866305 2500 2500 2500 2500 5
270 20241209 140800 1102853805 2500 2500 2500 2500 1
271 20241209 140700 1102851305 2505 2505 2505 2505 6
272 20241209 140600 1102836275 2495 2500 2500 2495 66
273 20241209 140500 1102671600 2495 2500 2505 2495 750
274 20241209 140400 1100797320 2500 2500 2500 2500 0
275 20241209 140300 1100797320 2500 2500 2500 2500 0
276 20241209 140200 1100797320 2500 2495 2500 2495 5
277 20241209 140100 1100784830 2490 2490 2490 2490 80
278 20241209 140000 1100585630 2490 2490 2490 2490 282
279 20241209 135900 1099883450 2500 2495 2500 2490 604
280 20241209 135800 1098377010 2500 2500 2500 2500 0
281 20241209 135700 1098377010 2500 2500 2500 2495 480
282 20241209 135600 1097178510 2500 2495 2500 2495 502
283 20241209 135500 1095923515 2500 2500 2500 2500 51
284 20241209 135400 1095796015 2500 2495 2500 2495 4695
285 20241209 135300 1084068615 2495 2490 2495 2490 1219
286 20241209 135200 1081031190 2480 2485 2495 2480 283
287 20241209 135100 1080328045 2485 2490 2490 2485 2
288 20241209 135000 1080323070 2475 2475 2475 2475 2875
289 20241209 134900 1073207445 2480 2480 2480 2480 348
290 20241209 134800 1072344405 2480 2480 2480 2480 527
291 20241209 134700 1071037445 2480 2480 2480 2480 78
292 20241209 134600 1070844005 2480 2495 2495 2480 57
293 20241209 134500 1070702330 2495 2490 2495 2490 3
294 20241209 134400 1070694855 2480 2480 2480 2480 0
295 20241209 134300 1070694855 2480 2490 2495 2480 9311
296 20241209 134200 1047603460 2490 2490 2490 2490 41
297 20241209 134100 1047501370 2490 2480 2490 2480 3
298 20241209 134000 1047493920 2480 2485 2485 2480 572
299 20241209 133900 1046075355 2490 2490 2490 2490 0
300 20241209 133800 1046075355 2490 2495 2495 2490 435
301 20241209 133700 1044992190 2485 2495 2495 2480 205
302 20241209 133600 1044483750 2495 2495 2495 2490 291
303 20241209 133500 1043758715 2495 2495 2495 2495 1
304 20241209 133400 1043756220 2495 2490 2495 2490 10
305 20241209 133300 1043731280 2495 2495 2495 2495 20
306 20241209 133200 1043681380 2490 2495 2495 2475 50
307 20241209 133100 1043556980 2485 2490 2500 2465 11765
308 20241209 133000 1014440385 2500 2500 2500 2500 0
309 20241209 132900 1014440385 2500 2500 2500 2500 6
310 20241209 132800 1014425385 2500 2500 2500 2500 0
311 20241209 132700 1014425385 2500 2500 2500 2500 0
312 20241209 132600 1014425385 2500 2500 2500 2500 2552
313 20241209 132500 1008045385 2500 2495 2500 2495 596
314 20241209 132400 1006556135 2495 2495 2495 2495 10
315 20241209 132300 1006531185 2495 2495 2495 2485 17
316 20241209 132200 1006488810 2495 2495 2495 2495 119
317 20241209 132100 1006191905 2495 2495 2495 2495 23
318 20241209 132000 1006134520 2495 2480 2495 2480 1212
319 20241209 131900 1003122930 2485 2485 2485 2485 336
320 20241209 131800 1002287970 2485 2485 2485 2485 400
321 20241209 131700 1001293970 2490 2490 2490 2490 0
322 20241209 131600 1001293970 2490 2490 2490 2490 1150
323 20241209 131500 998430470 2490 2490 2490 2490 5
324 20241209 131400 998418020 2490 2490 2490 2490 6
325 20241209 131300 998403080 2490 2490 2490 2490 814
326 20241209 131200 996376220 2490 2490 2490 2485 2792
327 20241209 131100 989435140 2485 2485 2485 2485 387
328 20241209 131000 988473445 2485 2485 2485 2480 228
329 20241209 130900 987907890 2485 2485 2485 2485 0
330 20241209 130800 987907890 2485 2490 2490 2485 319
331 20241209 130700 987115170 2490 2495 2495 2475 1855
332 20241209 130600 982514105 2495 2475 2495 2475 592
333 20241209 130500 981046260 2475 2480 2480 2475 1994
334 20241209 130400 976110740 2480 2480 2480 2480 624
335 20241209 130300 974563220 2480 2480 2480 2480 1325
336 20241209 130200 971277220 2485 2485 2485 2485 252
337 20241209 130100 970651000 2490 2490 2490 2490 5
338 20241209 130000 970638550 2500 2500 2500 2500 0
339 20241209 125900 970638550 2500 2500 2500 2500 0
340 20241209 125800 970638550 2500 2500 2500 2490 42
341 20241209 125700 970533650 2480 2480 2490 2480 409
342 20241209 125600 969518930 2490 2490 2500 2480 4693
343 20241209 125500 957862720 2490 2490 2490 2490 1325
344 20241209 125400 954563470 2490 2500 2500 2485 21620
345 20241209 125300 900560835 2500 2505 2505 2500 2850
346 20241209 125200 893427565 2510 2510 2510 2510 502
347 20241209 125100 892167545 2510 2505 2510 2505 669
348 20241209 125000 890490130 2505 2505 2510 2505 1064
349 20241209 124900 887822580 2510 2510 2510 2510 0
350 20241209 124800 887822580 2510 2510 2510 2510 2
351 20241209 124700 887817560 2510 2510 2510 2510 0
352 20241209 124600 887817560 2510 2510 2510 2510 6
353 20241209 124500 887802500 2510 2510 2510 2510 17
354 20241209 124400 887759830 2505 2505 2505 2505 30
355 20241209 124300 887684680 2505 2505 2505 2505 250
356 20241209 124200 887058430 2510 2510 2510 2510 0
357 20241209 124100 887058430 2510 2510 2510 2510 1
358 20241209 124000 887055920 2505 2505 2505 2505 957
359 20241209 123900 884658635 2505 2505 2505 2505 1150
360 20241209 123800 881777885 2500 2510 2510 2500 5173
361 20241209 123700 868820910 2510 2510 2510 2510 5
362 20241209 123600 868808360 2510 2510 2510 2510 209
363 20241209 123500 868283770 2515 2515 2515 2515 5
364 20241209 123400 868271195 2515 2515 2515 2515 20
365 20241209 123300 868220895 2515 2515 2515 2515 3
366 20241209 123200 868213350 2515 2515 2515 2515 80
367 20241209 123100 868012150 2515 2510 2515 2510 4
368 20241209 123000 868002105 2510 2510 2510 2510 2000
369 20241209 122900 862982105 2510 2515 2515 2510 1139
370 20241209 122800 860123020 2510 2510 2510 2510 1036
371 20241209 122700 857522660 2510 2510 2510 2510 23
372 20241209 122600 857464930 2515 2515 2515 2515 2071
373 20241209 122500 852256365 2540 2540 2540 2540 5
374 20241209 122400 852243665 2540 2535 2540 2535 401
375 20241209 122300 851227125 2540 2540 2540 2540 0
376 20241209 122200 851227125 2540 2540 2540 2540 52
377 20241209 122100 851095045 2540 2540 2540 2540 0
378 20241209 122000 851095045 2540 2540 2540 2540 78
379 20241209 121900 850896925 2540 2535 2540 2535 11
380 20241209 121800 850869035 2520 2525 2525 2520 347
381 20241209 121700 849994380 2545 2545 2545 2545 0
382 20241209 121600 849994380 2545 2545 2545 2545 0
383 20241209 121500 849994380 2545 2545 2545 2545 0
384 20241209 121400 849994380 2545 2545 2545 2545 0
385 20241209 121300 849994380 2545 2545 2545 2545 20
386 20241209 121200 849943480 2545 2520 2545 2520 3588
387 20241209 121100 840836735 2520 2520 2520 2520 0
388 20241209 121000 840836735 2520 2520 2520 2520 6
389 20241209 120900 840821615 2520 2520 2520 2520 201
390 20241209 120800 840315095 2520 2520 2520 2520 0
391 20241209 120700 840315095 2520 2520 2520 2520 0
392 20241209 120600 840315095 2520 2520 2520 2520 400
393 20241209 120500 839307095 2515 2515 2515 2515 28
394 20241209 120400 839236675 2520 2520 2520 2520 1
395 20241209 120300 839234155 2520 2520 2520 2520 0
396 20241209 120200 839234155 2520 2520 2520 2520 22
397 20241209 120100 839178715 2520 2520 2520 2520 20
398 20241209 120000 839128315 2520 2520 2520 2520 48
399 20241209 115900 839007355 2510 2515 2515 2510 1883
400 20241209 115800 834280975 2510 2510 2510 2510 1336
401 20241209 115700 830927615 2510 2515 2515 2510 1491
402 20241209 115600 827184730 2510 2510 2510 2510 540
403 20241209 115500 825829330 2510 2510 2510 2510 40
404 20241209 115400 825728930 2515 2515 2515 2515 0
405 20241209 115300 825728930 2515 2515 2515 2515 5
406 20241209 115200 825716355 2510 2505 2510 2505 2767
407 20241209 115100 818780650 2505 2505 2505 2505 2082
408 20241209 115000 813565240 2505 2510 2510 2505 1608
409 20241209 114900 809536000 2510 2520 2520 2505 1108
410 20241209 114800 806756650 2510 2520 2520 2510 11
411 20241209 114700 806729000 2510 2510 2510 2510 700
412 20241209 114600 804972000 2510 2510 2510 2510 100
413 20241209 114500 804721000 2510 2515 2515 2505 605
414 20241209 114400 803205160 2510 2510 2510 2510 5
415 20241209 114300 803192610 2510 2520 2520 2510 27
416 20241209 114200 803124640 2510 2510 2510 2505 2295
417 20241209 114100 797369415 2510 2510 2510 2510 100
418 20241209 114000 797118415 2510 2510 2510 2510 50
419 20241209 113900 796992915 2510 2510 2510 2510 0
420 20241209 113800 796992915 2510 2510 2510 2510 0
421 20241209 113700 796992915 2510 2510 2510 2510 1
422 20241209 113600 796990405 2510 2515 2515 2510 619
423 20241209 113500 795436675 2520 2520 2520 2520 0
424 20241209 113400 795436675 2520 2510 2520 2510 51
425 20241209 113300 795308655 2510 2520 2520 2510 3376
426 20241209 113200 786829365 2520 2520 2520 2520 17
427 20241209 113100 786786525 2520 2520 2520 2520 0
428 20241209 113000 786786525 2520 2520 2520 2520 100
429 20241209 112900 786534525 2515 2515 2515 2515 0
430 20241209 112800 786534525 2515 2515 2515 2515 0
431 20241209 112700 786534525 2515 2515 2515 2515 923
432 20241209 112600 784213180 2515 2520 2520 2515 346
433 20241209 112500 783341575 2520 2525 2525 2520 312
434 20241209 112400 782555080 2520 2525 2525 2520 2045
435 20241209 112300 777400040 2550 2550 2550 2550 136
436 20241209 112200 777053240 2555 2555 2555 2555 153
437 20241209 112100 776662325 2550 2550 2560 2550 2724
438 20241209 112000 769704145 2520 2545 2550 2515 3476
439 20241209 111900 760949655 2550 2545 2555 2545 6560
440 20241209 111800 744218995 2545 2545 2545 2545 1000
441 20241209 111700 741673995 2545 2540 2550 2540 1829
442 20241209 111600 737018230 2550 2535 2550 2535 6106
443 20241209 111500 721492740 2530 2530 2530 2530 356
444 20241209 111400 720592060 2515 2530 2530 2515 1519
445 20241209 111300 716766580 2535 2535 2535 2535 385
446 20241209 111200 715790605 2530 2525 2535 2525 1122
447 20241209 111100 712952870 2510 2515 2515 2510 3019
448 20241209 111000 705372085 2515 2520 2520 2515 2048
449 20241209 110900 700219780 2520 2520 2530 2520 1387
450 20241209 110800 696720670 2525 2525 2525 2525 246
451 20241209 110700 696099520 2530 2530 2530 2530 385
452 20241209 110600 695125470 2540 2540 2540 2540 0
453 20241209 110500 695125470 2540 2540 2540 2540 384
454 20241209 110400 694150110 2540 2545 2545 2525 10
455 20241209 110300 694124795 2540 2535 2540 2530 431
456 20241209 110200 693032205 2535 2535 2535 2535 1
457 20241209 110100 693029670 2525 2520 2525 2520 236
458 20241209 110000 692433775 2520 2520 2520 2515 1278
459 20241209 105900 689214775 2520 2525 2525 2520 673
460 20241209 105800 687518315 2520 2520 2520 2520 200
461 20241209 105700 687014315 2520 2525 2525 2520 1623
462 20241209 105600 682923745 2520 2520 2520 2520 2033
463 20241209 105500 677800585 2520 2520 2520 2520 156
464 20241209 105400 677407465 2520 2520 2520 2520 844
465 20241209 105300 675280585 2525 2520 2525 2520 300
466 20241209 105200 674524085 2525 2525 2525 2525 36
467 20241209 105100 674433185 2530 2535 2535 2530 218
468 20241209 105000 673881580 2540 2540 2540 2540 0
469 20241209 104900 673881580 2540 2520 2540 2520 55
470 20241209 104800 673742820 2520 2520 2520 2520 218
471 20241209 104700 673193460 2520 2520 2520 2520 514
472 20241209 104600 671898180 2520 2520 2520 2520 4
473 20241209 104500 671888100 2520 2520 2520 2520 0
474 20241209 104400 671888100 2520 2525 2525 2515 1402
475 20241209 104300 668356150 2520 2520 2520 2520 0
476 20241209 104200 668356150 2520 2535 2535 2520 1896
477 20241209 104100 663566165 2535 2545 2545 2535 11727
478 20241209 104000 633762335 2545 2545 2545 2545 0
479 20241209 103900 633762335 2545 2545 2550 2545 1494
480 20241209 103800 629958855 2545 2545 2545 2545 0
481 20241209 103700 629958855 2545 2545 2545 2545 0
482 20241209 103600 629958855 2545 2550 2550 2545 3895
483 20241209 103500 620041735 2550 2540 2550 2540 2276
484 20241209 103400 614250315 2540 2540 2540 2540 1626
485 20241209 103300 610120275 2540 2540 2540 2540 393
486 20241209 103200 609122055 2535 2525 2535 2525 3651
487 20241209 103100 599885555 2525 2525 2525 2525 0
488 20241209 103000 599885555 2525 2525 2525 2525 806
489 20241209 102900 597850405 2525 2515 2525 2510 1587
490 20241209 102800 593851430 2515 2515 2515 2515 2292
491 20241209 102700 588087050 2515 2515 2515 2515 4704
492 20241209 102600 576256490 2515 2510 2520 2500 6136
493 20241209 102500 560880480 2520 2515 2520 2515 1248
494 20241209 102400 557739020 2505 2515 2515 2500 23377
495 20241209 102300 499231240 2520 2520 2520 2520 1
496 20241209 102200 499228720 2520 2510 2520 2510 2260
497 20241209 102100 493556020 2510 2515 2515 2510 2055
498 20241209 102000 488392945 2525 2525 2525 2525 0
499 20241209 101900 488392945 2525 2525 2525 2515 1512
500 20241209 101800 484590155 2525 2525 2525 2525 25
501 20241209 101700 484527030 2525 2520 2530 2520 885
502 20241209 101600 482296765 2520 2520 2520 2520 1
503 20241209 101500 482294245 2520 2520 2520 2520 1
504 20241209 101400 482291725 2505 2525 2525 2505 7273
505 20241209 101300 464021685 2525 2525 2525 2525 500
506 20241209 101200 462759185 2525 2525 2525 2525 509
507 20241209 101100 461473960 2525 2530 2530 2525 1339
508 20241209 101000 458092975 2530 2535 2535 2530 311
509 20241209 100900 457304645 2535 2525 2535 2525 30
510 20241209 100800 457228705 2530 2530 2530 2530 50
511 20241209 100700 457102205 2530 2530 2530 2530 10
512 20241209 100600 457076905 2530 2530 2530 2530 310
513 20241209 100500 456292605 2525 2525 2525 2525 0
514 20241209 100400 456292605 2525 2540 2540 2525 214
515 20241209 100300 455750755 2525 2525 2535 2525 21
516 20241209 100200 455697630 2535 2535 2535 2535 503
517 20241209 100100 454422525 2535 2525 2535 2520 206
518 20241209 100000 453903365 2530 2530 2530 2530 19
519 20241209 095900 453855295 2515 2510 2515 2510 6298
520 20241209 095800 438029345 2505 2515 2515 2505 554
521 20241209 095700 436638625 2515 2515 2515 2515 1050
522 20241209 095600 433997875 2505 2505 2505 2505 0
523 20241209 095500 433997875 2505 2515 2515 2505 1304
524 20241209 095400 430728315 2500 2510 2515 2500 8726
525 20241209 095300 408871285 2515 2520 2520 2515 2432
526 20241209 095200 402750785 2530 2530 2530 2530 2
527 20241209 095100 402745725 2530 2530 2530 2530 100
528 20241209 095000 402492725 2535 2530 2535 2530 1100
529 20241209 094900 399704330 2535 2515 2535 2510 2201
530 20241209 094800 394177720 2515 2520 2520 2515 1954
531 20241209 094700 389260910 2515 2520 2525 2515 6705
532 20241209 094600 372395745 2520 2525 2540 2520 818
533 20241209 094500 370329120 2525 2525 2525 2520 481
534 20241209 094400 369116585 2525 2520 2525 2515 1251
535 20241209 094300 365962125 2525 2520 2525 2520 935
536 20241209 094200 363605420 2520 2520 2525 2520 2402
537 20241209 094100 357552370 2520 2510 2520 2510 3145
538 20241209 094000 349633040 2505 2505 2505 2505 1643
539 20241209 093900 345517325 2505 2515 2515 2500 7395
540 20241209 093800 326984520 2515 2510 2515 2510 204
541 20241209 093700 326472375 2515 2515 2515 2515 2
542 20241209 093600 326467345 2515 2515 2515 2510 1120
543 20241209 093500 323654450 2515 2515 2515 2515 426
544 20241209 093400 322583060 2505 2510 2510 2500 840
545 20241209 093300 320477790 2500 2510 2510 2500 366
546 20241209 093200 319559740 2510 2510 2510 2500 7034
547 20241209 093100 301960510 2505 2525 2525 2505 9694
548 20241209 093000 277584945 2520 2530 2530 2520 13649
549 20241209 092900 243102610 2530 2530 2530 2530 28
550 20241209 092800 243031770 2530 2525 2540 2525 1707
551 20241209 092700 238712155 2530 2555 2555 2530 4855
552 20241209 092600 226405340 2540 2545 2555 2540 946
553 20241209 092500 223996045 2545 2540 2570 2540 2573
554 20241209 092400 217440800 2540 2565 2570 2540 1959
555 20241209 092300 212451630 2545 2550 2550 2540 3273
556 20241209 092200 204132880 2570 2550 2570 2545 1006
557 20241209 092100 201563660 2550 2545 2550 2545 338
558 20241209 092000 200701945 2545 2560 2560 2545 6476
559 20241209 091900 184180510 2570 2565 2570 2560 1306
560 20241209 091800 180835075 2565 2570 2570 2560 1067
561 20241209 091700 178103280 2565 2560 2565 2560 4478
562 20241209 091600 166636755 2560 2560 2575 2560 1612
563 20241209 091500 162509015 2565 2565 2575 2560 4433
564 20241209 091400 151152870 2565 2565 2585 2560 7205
565 20241209 091300 132673845 2565 2575 2575 2565 1821
566 20241209 091200 128002090 2580 2580 2580 2580 441
567 20241209 091100 126864310 2565 2570 2570 2560 8186
568 20241209 091000 105862830 2575 2580 2580 2570 944
569 20241209 090900 103434525 2570 2570 2580 2570 3647
570 20241209 090800 94061030 2565 2585 2585 2565 1474
571 20241209 090700 90267035 2580 2570 2580 2565 3559
572 20241209 090600 81121910 2570 2570 2570 2565 4271
573 20241209 090500 70165950 2565 2575 2580 2565 1557
574 20241209 090400 66165340 2575 2565 2575 2560 1054
575 20241209 090300 63460300 2560 2570 2575 2560 2400
576 20241209 090200 57308890 2575 2610 2625 2575 8972
577 20241209 090100 33956955 2625 2610 2630 2610 1548
578 20241209 090000 29915955 2605 2625 2625 2605 11406

1
002140/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,56290,24939425,151138650,66962356125,0.23
20241204,56290,24939425,159019250,70453875625,0.23
20241203,54024,24939425,156399480,72199635375,0.22
20241202,53830,24939425,150185700,69580995750,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 56290 24939425 151138650 66962356125 0.23
3 20241204 56290 24939425 159019250 70453875625 0.23
4 20241203 54024 24939425 156399480 72199635375 0.22
5 20241202 53830 24939425 150185700 69580995750 0.22