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

585
004490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184300,4958608200,62200,62200,62200,62200,5092
20241209,184200,4958608200,62200,62200,62200,62200,0
20241209,184100,4958608200,62200,62200,62200,62200,0
20241209,184000,4958608200,62200,62200,62200,62200,0
20241209,183900,4958608200,62200,62200,62200,62200,0
20241209,183800,4958608200,62200,62200,62200,62200,0
20241209,183700,4958608200,62200,62200,62200,62200,0
20241209,183600,4958608200,62200,62200,62200,62200,0
20241209,183500,4958608200,62200,62200,62200,62200,0
20241209,183400,4958608200,62200,62200,62200,62200,0
20241209,183300,4958608200,62200,62200,62200,62200,0
20241209,183200,4958608200,62200,62200,62200,62200,0
20241209,183100,4958608200,62200,62200,62200,62200,0
20241209,183000,4958608200,62200,62200,62200,62200,0
20241209,182900,4958608200,62200,62200,62200,62200,0
20241209,182800,4958608200,62200,62200,62200,62200,0
20241209,182700,4958608200,62200,62200,62200,62200,0
20241209,182600,4958608200,62200,62200,62200,62200,0
20241209,182500,4958608200,62200,62200,62200,62200,0
20241209,182400,4958608200,62200,62200,62200,62200,0
20241209,182300,4958608200,62200,62200,62200,62200,0
20241209,182200,4958608200,62200,62200,62200,62200,0
20241209,182100,4958608200,62200,62200,62200,62200,0
20241209,182000,4958608200,62200,62200,62200,62200,0
20241209,181900,4958608200,62200,62200,62200,62200,0
20241209,181800,4958608200,62200,62200,62200,62200,0
20241209,181700,4958608200,62200,62200,62200,62200,0
20241209,181600,4958608200,62200,62200,62200,62200,0
20241209,181500,4958608200,62200,62200,62200,62200,0
20241209,181400,4958608200,62200,62200,62200,62200,0
20241209,181300,4958608200,62200,62200,62200,62200,5092
20241209,181200,4958608200,62200,62200,62200,62200,0
20241209,181100,4958608200,62200,62200,62200,62200,0
20241209,181000,4958608200,62200,62200,62200,62200,0
20241209,180900,4958608200,62200,62200,62200,62200,0
20241209,180800,4958608200,62200,62200,62200,62200,0
20241209,180700,4958608200,62200,62200,62200,62200,0
20241209,180600,4958608200,62200,62200,62200,62200,0
20241209,180500,4958608200,62200,62200,62200,62200,0
20241209,180400,4958608200,62200,62200,62200,62200,0
20241209,180300,4958608200,62200,62200,62200,62200,0
20241209,180200,4958608200,62200,62200,62200,62200,0
20241209,180100,4958608200,62200,62200,62200,62200,0
20241209,180000,4958608200,62200,62200,62200,62200,0
20241209,175900,4958608200,62200,62200,62200,62200,0
20241209,175800,4958608200,62200,62200,62200,62200,0
20241209,175700,4958608200,62200,62200,62200,62200,0
20241209,175600,4958608200,62200,62200,62200,62200,0
20241209,175500,4958608200,62200,62200,62200,62200,0
20241209,175400,4958608200,62200,62200,62200,62200,0
20241209,175300,4958608200,62200,62200,62200,62200,0
20241209,175200,4958608200,62200,62200,62200,62200,0
20241209,175100,4958608200,62200,62200,62200,62200,0
20241209,175000,4958608200,62200,62200,62200,62200,0
20241209,174900,4958608200,62200,62200,62200,62200,0
20241209,174800,4958608200,62200,62200,62200,62200,0
20241209,174700,4958608200,62200,62200,62200,62200,0
20241209,174600,4958608200,62200,62200,62200,62200,0
20241209,174500,4958608200,62200,62200,62200,62200,0
20241209,174400,4958608200,62200,62200,62200,62200,0
20241209,174300,4958608200,62200,62200,62200,62200,5092
20241209,174200,4958608200,62200,62200,62200,62200,0
20241209,174100,4958608200,62200,62200,62200,62200,0
20241209,174000,4958608200,62200,62200,62200,62200,0
20241209,173900,4958608200,62200,62200,62200,62200,0
20241209,173800,4958608200,62200,62200,62200,62200,0
20241209,173700,4958608200,62200,62200,62200,62200,0
20241209,173600,4958608200,62200,62200,62200,62200,0
20241209,173500,4958608200,62200,62200,62200,62200,0
20241209,173400,4958608200,62200,62200,62200,62200,0
20241209,173300,4958608200,62200,62200,62200,62200,0
20241209,173200,4958608200,62200,62200,62200,62200,0
20241209,173100,4958608200,62200,62200,62200,62200,0
20241209,173000,4958608200,62200,62200,62200,62200,0
20241209,172900,4958608200,62200,62200,62200,62200,0
20241209,172800,4958608200,62200,62200,62200,62200,0
20241209,172700,4958608200,62200,62200,62200,62200,0
20241209,172600,4958608200,62200,62200,62200,62200,0
20241209,172500,4958608200,62200,62200,62200,62200,0
20241209,172400,4958608200,62200,62200,62200,62200,0
20241209,172300,4958608200,62200,62200,62200,62200,0
20241209,172200,4958608200,62200,62200,62200,62200,0
20241209,172100,4958608200,62200,62200,62200,62200,0
20241209,172000,4958608200,62200,62200,62200,62200,0
20241209,171900,4958608200,62200,62200,62200,62200,0
20241209,171800,4958608200,62200,62200,62200,62200,0
20241209,171700,4958608200,62200,62200,62200,62200,0
20241209,171600,4958608200,62200,62200,62200,62200,0
20241209,171500,4958608200,62200,62200,62200,62200,0
20241209,171400,4958608200,62200,62200,62200,62200,0
20241209,171300,4958608200,62200,62200,62200,62200,5092
20241209,171200,4958608200,62200,62200,62200,62200,0
20241209,171100,4958608200,62200,62200,62200,62200,0
20241209,171000,4958608200,62200,62200,62200,62200,0
20241209,170900,4958608200,62200,62200,62200,62200,0
20241209,170800,4958608200,62200,62200,62200,62200,0
20241209,170700,4958608200,62200,62200,62200,62200,0
20241209,170600,4958608200,62200,62200,62200,62200,0
20241209,170500,4958608200,62200,62200,62200,62200,0
20241209,170400,4958608200,62200,62200,62200,62200,0
20241209,170300,4958608200,62200,62200,62200,62200,0
20241209,170200,4958608200,62200,62200,62200,62200,0
20241209,170100,4958608200,62200,62200,62200,62200,0
20241209,170000,4958608200,62200,62200,62200,62200,0
20241209,165900,4958608200,62200,62200,62200,62200,0
20241209,165800,4958608200,62200,62200,62200,62200,0
20241209,165700,4958608200,62200,62200,62200,62200,0
20241209,165600,4958608200,62200,62200,62200,62200,0
20241209,165500,4958608200,62200,62200,62200,62200,0
20241209,165400,4958608200,62200,62200,62200,62200,0
20241209,165300,4958608200,62200,62200,62200,62200,0
20241209,165200,4958608200,62200,62200,62200,62200,0
20241209,165100,4958608200,62200,62200,62200,62200,0
20241209,165000,4958608200,62200,62200,62200,62200,0
20241209,164900,4958608200,62200,62200,62200,62200,0
20241209,164800,4958608200,62200,62200,62200,62200,0
20241209,164700,4958608200,62200,62200,62200,62200,0
20241209,164600,4958608200,62200,62200,62200,62200,0
20241209,164500,4958608200,62200,62200,62200,62200,0
20241209,164400,4958608200,62200,62200,62200,62200,0
20241209,164300,4958608200,62200,62200,62200,62200,5092
20241209,164200,4958608200,62200,62200,62200,62200,0
20241209,164100,4958608200,62200,62200,62200,62200,0
20241209,164000,4958608200,62200,62200,62200,62200,0
20241209,163900,4958608200,62200,62200,62200,62200,0
20241209,163800,4958608200,62200,62200,62200,62200,0
20241209,163700,4958608200,62200,62200,62200,62200,0
20241209,163600,4958608200,62200,62200,62200,62200,0
20241209,163500,4958608200,62200,62200,62200,62200,0
20241209,163400,4958608200,62200,62200,62200,62200,0
20241209,163300,4958608200,62200,62200,62200,62200,0
20241209,163200,4958608200,62200,62200,62200,62200,0
20241209,163100,4958608200,62200,62200,62200,62200,0
20241209,163000,4958608200,62200,62200,62200,62200,0
20241209,162900,4958608200,62200,62200,62200,62200,0
20241209,162800,4958608200,62200,62200,62200,62200,0
20241209,162700,4958608200,62200,62200,62200,62200,0
20241209,162600,4958608200,62200,62200,62200,62200,0
20241209,162500,4958608200,62200,62200,62200,62200,0
20241209,162400,4958608200,62200,62200,62200,62200,0
20241209,162300,4958608200,62200,62200,62200,62200,0
20241209,162200,4958608200,62200,62200,62200,62200,0
20241209,162100,4958608200,62200,62200,62200,62200,0
20241209,162000,4958608200,62200,62200,62200,62200,0
20241209,161900,4958608200,62200,62200,62200,62200,0
20241209,161800,4958608200,62200,62200,62200,62200,0
20241209,161700,4958608200,62200,62200,62200,62200,0
20241209,161600,4958608200,62200,62200,62200,62200,0
20241209,161500,4958608200,62200,62200,62200,62200,0
20241209,161400,4958608200,62200,62200,62200,62200,0
20241209,161300,4958608200,62200,62200,62200,62200,5092
20241209,161200,4958608200,62200,62200,62200,62200,0
20241209,161100,4958608200,62200,62200,62200,62200,0
20241209,161000,4958608200,62200,62200,62200,62200,0
20241209,160900,4958608200,62200,62200,62200,62200,0
20241209,160800,4958608200,62200,62200,62200,62200,0
20241209,160700,4958608200,62200,62200,62200,62200,0
20241209,160600,4958608200,62200,62200,62200,62200,0
20241209,160500,4958608200,62200,62200,62200,62200,0
20241209,160400,4958608200,62200,62200,62200,62200,0
20241209,160300,4958608200,62200,62200,62200,62200,0
20241209,160200,4958608200,62200,62200,62200,62200,0
20241209,160100,4958608200,62200,62200,62200,62200,0
20241209,160000,4958608200,62200,62200,62200,62200,0
20241209,155900,4958608200,62200,62200,62200,62200,0
20241209,155800,4958608200,62200,62200,62200,62200,0
20241209,155700,4958608200,62200,62200,62200,62200,0
20241209,155600,4958608200,62200,62200,62200,62200,0
20241209,155500,4958608200,62200,62200,62200,62200,0
20241209,155400,4958608200,62200,62200,62200,62200,0
20241209,155300,4958608200,62200,62200,62200,62200,0
20241209,155200,4958608200,62200,62200,62200,62200,0
20241209,155100,4958608200,62200,62200,62200,62200,0
20241209,155000,4958608200,62200,62200,62200,62200,0
20241209,154900,4958608200,62200,62200,62200,62200,0
20241209,154800,4958608200,62200,62200,62200,62200,0
20241209,154700,4958608200,62200,62200,62200,62200,0
20241209,154600,4958608200,62200,62200,62200,62200,0
20241209,154500,4958608200,62200,62200,62200,62200,0
20241209,154400,4958608200,62200,62200,62200,62200,0
20241209,154300,4958608200,62200,62200,62200,62200,5092
20241209,154200,4958608200,62200,62200,62200,62200,0
20241209,154100,4958608200,62200,62200,62200,62200,0
20241209,154000,4958608200,62200,62200,62200,62200,0
20241209,153900,4958608200,62200,62200,62200,62200,0
20241209,153800,4958608200,62200,62200,62200,62200,0
20241209,153700,4958608200,62200,62200,62200,62200,0
20241209,153600,4958608200,62200,62200,62200,62200,0
20241209,153500,4958608200,62200,62200,62200,62200,0
20241209,153400,4958608200,62200,62200,62200,62200,0
20241209,153300,4958608200,62200,62200,62200,62200,0
20241209,153200,4958608200,62200,62200,62200,62200,0
20241209,153100,4958608200,62200,62200,62200,62200,0
20241209,153000,4958608200,62200,62200,62200,62200,5092
20241209,152900,4641885800,62700,62700,62700,62700,0
20241209,152800,4641885800,62700,62700,62700,62700,0
20241209,152700,4641885800,62700,62700,62700,62700,0
20241209,152600,4641885800,62700,62700,62700,62700,0
20241209,152500,4641885800,62700,62700,62700,62700,0
20241209,152400,4641885800,62700,62700,62700,62700,0
20241209,152300,4641885800,62700,62700,62700,62700,0
20241209,152200,4641885800,62700,62700,62700,62700,0
20241209,152100,4641885800,62700,62700,62700,62700,0
20241209,152000,4641885800,62700,62700,62700,62700,0
20241209,151900,4641885800,62700,62500,62700,62500,268
20241209,151800,4625125400,62500,63100,63100,62500,674
20241209,151700,4582861200,62800,63100,63100,62800,106
20241209,151600,4576188400,63100,63100,63200,62900,220
20241209,151500,4562316100,63200,63100,63200,62800,488
20241209,151400,4531601300,63000,63000,63100,62900,235
20241209,151300,4516788000,63000,63100,63100,63000,241
20241209,151200,4501595900,63100,63100,63200,62900,288
20241209,151100,4483452900,63100,63200,63200,63000,259
20241209,151000,4467115900,63200,63100,63200,63000,253
20241209,150900,4451156000,63100,63100,63200,62900,234
20241209,150800,4436403700,63000,63100,63200,63000,377
20241209,150700,4412631700,63100,63100,63200,63000,613
20241209,150600,4373966900,63100,63100,63100,63100,197
20241209,150500,4361536200,63100,63100,63200,63000,293
20241209,150400,4343047100,63100,63100,63200,63000,271
20241209,150300,4325946300,63100,63100,63100,63000,500
20241209,150200,4294428900,63100,63100,63100,63000,380
20241209,150100,4270473300,63000,63000,63100,62900,273
20241209,150000,4253277400,63000,63000,63100,62900,367
20241209,145900,4230166800,63000,63100,63100,62900,228
20241209,145800,4215800600,63100,63100,63100,63000,251
20241209,145700,4199984500,63000,63000,63100,63000,337
20241209,145600,4178751400,63000,63000,63100,63000,281
20241209,145500,4161043500,63000,63100,63100,63000,246
20241209,145400,4145540600,63100,63100,63100,63000,217
20241209,145300,4131861400,63100,63000,63200,63000,219
20241209,145200,4118046600,63000,63000,63200,63000,211
20241209,145100,4104742400,63000,62900,63100,62900,487
20241209,145000,4074078500,62800,63000,63100,62800,318
20241209,144900,4054063100,63000,63000,63100,62800,270
20241209,144800,4037037200,63000,63000,63100,63000,211
20241209,144700,4023738600,63000,63200,63200,63000,254
20241209,144600,4007715400,63100,63100,63200,63000,266
20241209,144500,3990926200,63000,63200,63200,62900,442
20241209,144400,3963083800,63200,63100,63200,63000,193
20241209,144300,3950901700,63100,63000,63100,63000,115
20241209,144200,3943645500,63000,63000,63000,63000,145
20241209,144100,3934510500,63000,63000,63000,63000,119
20241209,144000,3927013500,63000,63000,63000,62900,149
20241209,143900,3917627900,63000,63000,63000,62900,192
20241209,143800,3905541800,63000,62900,63000,62900,108
20241209,143700,3898741600,62900,62800,62900,62700,251
20241209,143600,3882970800,62800,62800,62800,62800,112
20241209,143500,3875937200,62800,62800,62800,62800,119
20241209,143400,3868464000,62700,62800,62800,62700,59
20241209,143300,3864758900,62800,62800,62800,62800,76
20241209,143200,3859986100,62800,62800,62800,62800,3
20241209,143100,3859797700,62800,62600,62800,62600,70
20241209,143000,3855409500,62700,62700,62700,62700,55
20241209,142900,3851961000,62700,62700,62700,62700,36
20241209,142800,3849703800,62600,62700,62700,62600,59
20241209,142700,3846006400,62700,62700,62700,62700,8
20241209,142600,3845504800,62700,62600,62700,62600,17
20241209,142500,3844440100,62700,62700,62700,62600,70
20241209,142400,3840055000,62600,62700,62800,62600,44
20241209,142300,3837296900,62700,62800,62800,62700,110
20241209,142200,3830389900,62900,62900,62900,62900,6
20241209,142100,3830012500,62900,62900,62900,62800,72
20241209,142000,3825490000,62900,62900,62900,62900,5
20241209,141900,3825175500,62900,62800,62900,62800,8
20241209,141800,3824672700,62800,62700,62800,62700,69
20241209,141700,3820344200,62800,62700,62800,62600,47
20241209,141600,3817401000,62800,62800,62800,62500,1233
20241209,141500,3740248400,62900,62800,62900,62800,16
20241209,141400,3739243200,62900,63000,63000,62800,67
20241209,141300,3735030000,62700,62800,63000,62700,78
20241209,141200,3730136700,62700,62800,63100,62600,105
20241209,141100,3723552600,62900,63000,63000,62900,202
20241209,141000,3710846500,63000,63100,63100,63000,61
20241209,140900,3707000700,63100,63000,63100,63000,38
20241209,140800,3704605500,63000,63000,63000,63000,5
20241209,140700,3704290500,62900,63000,63000,62900,84
20241209,140600,3699006300,63000,63000,63000,63000,35
20241209,140500,3696801300,63000,63100,63100,62900,19
20241209,140400,3695605200,62900,63100,63200,62900,134
20241209,140300,3687145900,63100,63000,63100,63000,17
20241209,140200,3686074700,63000,63100,63100,63000,66
20241209,140100,3681913900,63200,63200,63300,63200,42
20241209,140000,3679257000,63300,63300,63300,63100,128
20241209,135900,3671165300,63200,63200,63400,63200,522
20241209,135800,3638153400,63100,63100,63200,63000,362
20241209,135700,3615296700,63100,63000,63100,63000,91
20241209,135600,3609561500,63000,63000,63100,62900,582
20241209,135500,3572934700,63000,63000,63000,63000,136
20241209,135400,3564366700,63000,62900,63000,62900,221
20241209,135300,3550450400,62900,62800,62900,62800,27
20241209,135200,3548754500,62800,62800,62800,62800,2
20241209,135100,3548628900,62800,62600,62800,62600,546
20241209,135000,3514425500,62600,62500,62600,62500,6
20241209,134900,3514050300,62500,62500,62500,62500,8
20241209,134800,3513550300,62600,62400,62600,62400,490
20241209,134700,3482934400,62500,62400,62500,62400,61
20241209,134600,3479124500,62400,62400,62400,62400,45
20241209,134500,3476316500,62400,62500,62500,62400,87
20241209,134400,3470887500,62500,62400,62500,62400,20
20241209,134300,3469638500,62500,62500,62500,62500,8
20241209,134200,3469138500,62500,62500,62600,62400,431
20241209,134100,3442204400,62500,62500,62500,62500,3
20241209,134000,3442016900,62500,62600,62600,62500,72
20241209,133900,3437510800,62600,62600,62600,62600,1
20241209,133800,3437448200,62600,62500,62600,62500,39
20241209,133700,3435007300,62600,62700,62700,62500,361
20241209,133600,3412398500,62700,62600,62700,62600,14
20241209,133500,3411521900,62600,62600,62600,62600,2
20241209,133400,3411396700,62700,62700,62700,62600,59
20241209,133300,3407702900,62700,62700,62700,62600,13
20241209,133200,3406888800,62700,62700,62700,62700,0
20241209,133100,3406888800,62700,62600,62700,62600,138
20241209,133000,3398244100,62700,62700,62700,62700,17
20241209,132900,3397178200,62700,62700,62700,62700,5
20241209,132800,3396864700,62500,62600,62600,62500,398
20241209,132700,3371957000,62700,62700,62700,62700,1
20241209,132600,3371894300,62700,62700,62700,62700,62
20241209,132500,3368006900,62700,62800,63000,62700,30
20241209,132400,3366122300,62800,62700,62900,62600,212
20241209,132300,3352809200,62700,62600,62700,62600,3
20241209,132200,3352621300,62700,62700,62700,62700,3
20241209,132100,3352433200,62700,62700,62700,62700,1
20241209,132000,3352370500,62700,62600,62700,62400,156
20241209,131900,3342612800,62400,62400,62600,62400,15
20241209,131800,3341676400,62500,62600,62600,62500,36
20241209,131700,3339426300,62600,62700,62700,62600,25
20241209,131600,3337861200,62700,62600,62700,62400,70
20241209,131500,3333481700,62700,62400,62700,62400,53
20241209,131400,3330174200,62500,62700,62700,62500,7
20241209,131300,3329736500,62700,62700,62700,62400,77
20241209,131200,3324920300,62700,62700,62700,62700,18
20241209,131100,3323791700,62400,62700,62700,62400,94
20241209,131000,3317915300,62700,62500,62700,62500,5
20241209,130900,3317602400,62500,62500,62500,62500,207
20241209,130800,3304664900,62500,62500,62500,62500,80
20241209,130700,3299664900,62500,62400,62500,62400,177
20241209,130600,3288606200,62400,62400,62400,62400,136
20241209,130500,3280119800,62400,62400,62500,62300,148
20241209,130400,3270889100,62400,62400,62400,62400,354
20241209,130300,3248799500,62400,62400,62400,62300,102
20241209,130200,3242442400,62400,62400,62400,62300,149
20241209,130100,3233150000,62400,62500,62500,62400,194
20241209,130000,3221044300,62500,62400,62500,62400,14
20241209,125900,3220169400,62500,62500,62500,62400,291
20241209,125800,3202005800,62700,62600,62700,62500,70
20241209,125700,3197629000,62600,62600,62700,62600,14
20241209,125600,3196752500,62600,62700,62700,62500,2147
20241209,125500,3062448700,62700,62600,62700,62600,41
20241209,125400,3059879100,62700,62700,62800,62600,38
20241209,125300,3057497800,62700,62700,62700,62600,211
20241209,125200,3044286700,62600,62600,62600,62600,15
20241209,125100,3043347700,62700,62800,62800,62700,248
20241209,125000,3027798000,62800,62900,62900,62700,55
20241209,124900,3024348600,62800,62900,62900,62700,146
20241209,124800,3015169800,62900,62800,62900,62700,217
20241209,124700,3001560200,62900,62800,62900,62800,3
20241209,124600,3001371700,62900,62700,62900,62600,177
20241209,124500,2990283100,62700,62800,62900,62600,235
20241209,124400,2975546900,62700,62700,62700,62700,65
20241209,124300,2971471400,62600,62700,62700,62600,362
20241209,124200,2948779500,62700,62700,62700,62700,11
20241209,124100,2948089800,62800,62800,62800,62800,9
20241209,124000,2947524600,62800,62800,62800,62700,69
20241209,123900,2943197100,62800,62800,62900,62800,576
20241209,123800,2907024200,63100,63100,63100,63100,0
20241209,123700,2907024200,63100,62900,63100,62900,289
20241209,123600,2888845900,62900,62800,62900,62800,101
20241209,123500,2882501700,62900,62900,62900,62800,15
20241209,123400,2881558300,62900,62900,62900,62900,6
20241209,123300,2881180900,62800,62900,62900,62800,67
20241209,123200,2876973100,62900,62800,62900,62800,18
20241209,123100,2875841300,62800,62900,62900,62800,33
20241209,123000,2873768700,62800,62800,62800,62800,51
20241209,122900,2870565900,62900,62900,62900,62900,2
20241209,122800,2870440100,62800,62900,62900,62800,202
20241209,122700,2857754400,62900,63000,63000,62900,280
20241209,122600,2840141400,63100,62900,63100,62900,22
20241209,122500,2838755400,62900,62900,63000,62900,131
20241209,122400,2830513900,63100,62900,63100,62900,33
20241209,122300,2828436000,63100,63100,63100,63100,11
20241209,122200,2827741900,62900,62900,62900,62900,0
20241209,122100,2827741900,62900,63100,63100,62900,152
20241209,122000,2818164800,63100,63100,63100,63000,49
20241209,121900,2815074000,63100,63100,63100,63100,3
20241209,121800,2814884700,63000,63100,63100,62900,9
20241209,121700,2814317700,63100,63100,63100,63100,0
20241209,121600,2814317700,63100,63100,63100,63100,0
20241209,121500,2814317700,63100,63100,63100,63100,0
20241209,121400,2814317700,63100,63000,63100,62900,56
20241209,121300,2810785900,63000,62900,63000,62900,254
20241209,121200,2794809100,63000,62900,63000,62900,1087
20241209,121100,2726425400,62900,62800,62900,62800,104
20241209,121000,2719883900,62800,62900,62900,62800,188
20241209,120900,2708077000,62800,62800,62800,62800,0
20241209,120800,2708077000,62800,62900,62900,62800,39
20241209,120700,2705627700,62800,62800,62800,62800,17
20241209,120600,2704560100,62800,62900,62900,62800,52
20241209,120500,2701290500,62900,62800,62900,62800,14
20241209,120400,2700410900,62900,62800,62900,62800,262
20241209,120300,2683931200,62800,62800,62800,62800,81
20241209,120200,2678844400,62700,62800,62800,62700,211
20241209,120100,2665598400,62800,62700,62800,62700,413
20241209,120000,2639672000,62700,62800,62800,62700,167
20241209,115900,2629184500,62800,62800,62800,62800,75
20241209,115800,2624474500,62900,62900,62900,62900,1
20241209,115700,2624411600,62800,62800,62800,62800,16
20241209,115600,2623406800,62900,62900,62900,62800,302
20241209,115500,2604437400,62800,62800,62800,62800,1
20241209,115400,2604374600,62900,62800,62900,62800,49
20241209,115300,2601293700,62800,62800,62900,62800,111
20241209,115200,2594320800,62900,62900,62900,62900,3
20241209,115100,2594132100,62800,62800,62900,62800,1099
20241209,115000,2525114800,62900,63000,63000,62900,137
20241209,114900,2516497400,63000,63000,63000,62900,248
20241209,114800,2500895000,62900,63000,63000,62900,90
20241209,114700,2495233400,63000,62900,63000,62900,111
20241209,114600,2488243400,62900,63000,63000,62900,11
20241209,114500,2487550500,63000,63100,63100,62900,162
20241209,114400,2477344500,63000,63000,63000,63000,125
20241209,114300,2469469500,63000,63000,63000,62900,11
20241209,114200,2468776600,63000,63000,63000,63000,38
20241209,114100,2466382600,62900,63000,63000,62900,216
20241209,114000,2452781000,63000,62900,63000,62900,112
20241209,113900,2445725200,62900,62900,63100,62900,796
20241209,113800,2395596900,62900,63000,63000,62900,279
20241209,113700,2378024000,63000,62900,63000,62900,597
20241209,113600,2340461200,62900,62900,62900,62900,63
20241209,113500,2336498500,62900,63000,63000,62900,221
20241209,113400,2322596800,63000,63000,63000,62900,436
20241209,113300,2295160700,63000,63000,63000,63000,3
20241209,113200,2294971700,63000,63100,63100,63000,19
20241209,113100,2293774300,63100,63000,63100,63000,271
20241209,113000,2276701200,63000,63200,63200,63000,118
20241209,112900,2269265500,63000,63200,63200,63000,347
20241209,112800,2247380900,63200,63200,63300,63100,381
20241209,112700,2223309500,63200,63100,63200,63000,1091
20241209,112600,2154565500,63100,63100,63100,63000,498
20241209,112500,2123141800,63100,63200,63200,63100,860
20241209,112400,2068846100,63300,63200,63300,63200,70
20241209,112300,2064417900,63100,63200,63300,63100,560
20241209,112200,2029027200,63200,63300,63300,63200,118
20241209,112100,2021569400,63300,63300,63300,63300,161
20241209,112000,2011378100,63300,63300,63300,63300,217
20241209,111900,1997642000,63400,63300,63400,63300,15
20241209,111800,1996692100,63400,63400,63400,63300,230
20241209,111700,1982119700,63400,63400,63400,63300,17
20241209,111600,1981042000,63400,63400,63400,63300,88
20241209,111500,1975464000,63400,63400,63400,63300,69
20241209,111400,1971089500,63400,63400,63500,63400,39
20241209,111300,1968616300,63300,63500,63500,63300,681
20241209,111200,1925445700,63700,63700,63700,63400,55
20241209,111100,1921942500,63500,63500,63700,63500,24
20241209,111000,1920416600,63400,63300,63400,63300,142
20241209,110900,1911420900,63300,63400,63400,63300,157
20241209,110800,1901478300,63400,63500,63500,63400,42
20241209,110700,1898815000,63500,63500,63500,63500,2
20241209,110600,1898688000,63600,63500,63600,63400,106
20241209,110500,1891959900,63500,63400,63600,63400,5
20241209,110400,1891642400,63700,63700,63700,63700,0
20241209,110300,1891642400,63700,63700,63700,63700,5
20241209,110200,1891323900,63300,63800,63800,63300,54
20241209,110100,1887900200,63400,63400,63700,63400,314
20241209,110000,1867962400,63500,63500,63500,63400,29
20241209,105900,1866122100,63500,63500,63500,63500,3
20241209,105800,1865931600,63500,63400,63500,63400,33
20241209,105700,1863839300,63400,63600,63600,63400,734
20241209,105600,1817239700,63600,63600,63600,63600,0
20241209,105500,1817239700,63600,63500,63800,63500,28
20241209,105400,1815458200,63500,63600,63800,63500,12
20241209,105300,1814693100,63500,63600,63600,63500,106
20241209,105200,1807952700,63800,63800,63800,63800,1
20241209,105100,1807888900,63600,63700,63700,63600,14
20241209,105000,1806998400,63500,63600,63600,63500,18
20241209,104900,1805855300,63500,63600,63600,63500,90
20241209,104800,1800133000,63800,63600,63800,63600,6
20241209,104700,1799751200,63600,63800,63800,63600,32
20241209,104600,1797712700,63800,63800,63800,63800,10
20241209,104500,1797074700,63800,63600,63800,63600,95
20241209,104400,1791027900,63600,63800,63800,63600,151
20241209,104300,1781394300,63900,63800,63900,63800,4
20241209,104200,1781138800,63700,63600,63700,63600,117
20241209,104100,1773693400,63600,63700,63700,63600,328
20241209,104000,1752827700,63700,63700,63700,63700,1
20241209,103900,1752764000,63700,63800,63800,63700,32
20241209,103800,1750723600,63700,63900,63900,63700,111
20241209,103700,1743651500,63700,63700,63700,63700,13
20241209,103600,1742823400,63900,63900,63900,63900,30
20241209,103500,1740906400,63900,63700,63900,63600,103
20241209,103400,1734349300,63700,63700,63700,63700,1
20241209,103300,1734285600,63700,63800,63800,63700,20
20241209,103200,1733010800,63900,63900,63900,63900,11
20241209,103100,1732307900,63900,63700,63900,63700,125
20241209,103000,1724340600,63700,63700,63700,63700,1
20241209,102900,1724276900,63900,63900,63900,63900,1
20241209,102800,1724213000,63600,63600,63600,63600,70
20241209,102700,1719761000,63600,63700,63800,63600,57
20241209,102600,1716126500,63700,63700,63700,63700,135
20241209,102500,1707527000,63900,63900,63900,63800,206
20241209,102400,1694380500,64000,63600,64000,63600,3652
20241209,102300,1462110900,63700,63900,64000,63700,1014
20241209,102200,1397514300,63900,63800,63900,63800,82
20241209,102100,1392276500,63900,63900,63900,63700,85
20241209,102000,1386854200,63700,63700,63700,63700,1
20241209,101900,1386790500,63900,63900,63900,63900,32
20241209,101800,1384745700,63700,63900,63900,63700,91
20241209,101700,1378939500,63900,63900,63900,63900,1
20241209,101600,1378875600,63800,63900,63900,63800,35
20241209,101500,1376639200,63900,63800,63900,63800,26
20241209,101400,1374980300,63800,63800,63800,63700,90
20241209,101300,1369245100,63800,63800,63900,63700,101
20241209,101200,1362800000,63800,63700,63800,63700,13
20241209,101100,1361971800,63700,63700,63700,63700,4
20241209,101000,1361717000,63700,63800,63800,63600,86
20241209,100900,1356241200,63700,63700,63700,63600,76
20241209,100800,1351400100,63600,63600,63600,63600,49
20241209,100700,1348283700,63600,63600,63600,63500,18
20241209,100600,1347140300,63500,63800,63800,63500,182
20241209,100500,1335566700,63600,63600,63600,63600,27
20241209,100400,1333849500,63600,63600,63600,63600,1
20241209,100300,1333785900,63600,63400,63600,63400,35
20241209,100200,1331564600,63400,63200,64000,63200,385
20241209,100100,1307133600,63100,63100,63100,63000,145
20241209,100000,1297988600,63100,63100,63100,63100,48
20241209,095900,1294959800,63100,63100,63100,63000,23
20241209,095800,1293508600,63000,63000,63000,62900,376
20241209,095700,1269847800,63000,63000,63000,63000,16
20241209,095600,1268839800,63000,62900,63000,62800,439
20241209,095500,1241252800,63000,62900,63000,62800,141
20241209,095400,1232379100,62800,62900,62900,62800,176
20241209,095300,1221312800,62900,63100,63100,62800,884
20241209,095200,1165698300,63200,63100,63200,62900,1286
20241209,095100,1084703500,63100,63300,63400,63100,842
20241209,095000,1031517900,63300,63300,63300,63200,18
20241209,094900,1030379900,63300,63200,63300,63200,77
20241209,094800,1025510900,63300,63400,63400,63300,88
20241209,094700,1019938900,63200,63400,63400,63200,149
20241209,094600,1010520900,63400,63300,63400,63300,1175
20241209,094500,936141500,63500,63300,63500,63300,15
20241209,094400,935190400,63500,63500,63500,63300,425
20241209,094300,908286800,63500,63500,63500,63400,351
20241209,094200,886031200,63500,63500,63800,63500,116
20241209,094100,878657300,63500,63800,63800,63500,90
20241209,094000,872940500,63800,63500,63800,63400,87
20241209,093900,867417000,63400,63600,63600,63400,199
20241209,093800,854780200,63600,63800,63800,63500,12
20241209,093700,854015900,63500,63800,63800,63500,38
20241209,093600,851599500,63600,63800,63800,63600,43
20241209,093500,848863500,63800,63800,63800,63700,118
20241209,093400,841343500,63800,63700,63800,63700,79
20241209,093300,836309400,63700,63600,63700,63500,448
20241209,093200,807818700,63600,63500,63600,63400,260
20241209,093100,791311200,63500,63500,63500,63400,238
20241209,093000,776208700,63600,63700,63700,63400,247
20241209,092900,760530200,63700,63700,63700,63500,128
20241209,092800,752387600,63700,63400,63700,63300,77
20241209,092700,747493100,63400,63400,63700,63300,129
20241209,092600,739311500,63400,63500,63800,63400,160
20241209,092500,729162400,63600,63600,63600,63500,293
20241209,092400,710545400,63600,63800,63800,63500,78
20241209,092300,705574300,63500,63800,64000,63500,662
20241209,092200,663442100,63900,63900,63900,63800,43
20241209,092100,660697900,63800,64000,64000,63800,224
20241209,092000,646373400,64000,64000,64000,63900,28
20241209,091900,644582600,64000,64000,64000,63900,90
20241209,091800,638823600,64000,64200,64200,63600,1265
20241209,091700,557981300,64200,64500,64500,64100,123
20241209,091600,550082400,64500,64300,64500,64200,110
20241209,091500,543004500,64300,64300,64500,64200,197
20241209,091400,530346300,64500,64400,64500,64300,325
20241209,091300,509425200,64400,64400,64400,64300,304
20241209,091200,489848800,64400,64300,64400,64200,130
20241209,091100,481494100,64300,64000,64300,64000,389
20241209,091000,456578300,64000,64200,64400,64000,733
20241209,090900,409536100,64300,64400,64400,64200,154
20241209,090800,399639500,64300,64400,64600,64300,442
20241209,090700,371182300,64400,64400,64700,64400,216
20241209,090600,357268600,64400,64600,64900,64400,474
20241209,090500,326706700,64600,65300,65300,64500,256
20241209,090400,310095800,65000,64800,65100,64300,758
20241209,090300,260857100,64700,65000,65000,64700,131
20241209,090200,252363600,64800,65000,65000,64300,293
20241209,090100,233390700,65000,65200,65700,64000,1332
20241209,090000,146976500,65400,66000,66000,64900,2235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184300 4958608200 62200 62200 62200 62200 5092
3 20241209 184200 4958608200 62200 62200 62200 62200 0
4 20241209 184100 4958608200 62200 62200 62200 62200 0
5 20241209 184000 4958608200 62200 62200 62200 62200 0
6 20241209 183900 4958608200 62200 62200 62200 62200 0
7 20241209 183800 4958608200 62200 62200 62200 62200 0
8 20241209 183700 4958608200 62200 62200 62200 62200 0
9 20241209 183600 4958608200 62200 62200 62200 62200 0
10 20241209 183500 4958608200 62200 62200 62200 62200 0
11 20241209 183400 4958608200 62200 62200 62200 62200 0
12 20241209 183300 4958608200 62200 62200 62200 62200 0
13 20241209 183200 4958608200 62200 62200 62200 62200 0
14 20241209 183100 4958608200 62200 62200 62200 62200 0
15 20241209 183000 4958608200 62200 62200 62200 62200 0
16 20241209 182900 4958608200 62200 62200 62200 62200 0
17 20241209 182800 4958608200 62200 62200 62200 62200 0
18 20241209 182700 4958608200 62200 62200 62200 62200 0
19 20241209 182600 4958608200 62200 62200 62200 62200 0
20 20241209 182500 4958608200 62200 62200 62200 62200 0
21 20241209 182400 4958608200 62200 62200 62200 62200 0
22 20241209 182300 4958608200 62200 62200 62200 62200 0
23 20241209 182200 4958608200 62200 62200 62200 62200 0
24 20241209 182100 4958608200 62200 62200 62200 62200 0
25 20241209 182000 4958608200 62200 62200 62200 62200 0
26 20241209 181900 4958608200 62200 62200 62200 62200 0
27 20241209 181800 4958608200 62200 62200 62200 62200 0
28 20241209 181700 4958608200 62200 62200 62200 62200 0
29 20241209 181600 4958608200 62200 62200 62200 62200 0
30 20241209 181500 4958608200 62200 62200 62200 62200 0
31 20241209 181400 4958608200 62200 62200 62200 62200 0
32 20241209 181300 4958608200 62200 62200 62200 62200 5092
33 20241209 181200 4958608200 62200 62200 62200 62200 0
34 20241209 181100 4958608200 62200 62200 62200 62200 0
35 20241209 181000 4958608200 62200 62200 62200 62200 0
36 20241209 180900 4958608200 62200 62200 62200 62200 0
37 20241209 180800 4958608200 62200 62200 62200 62200 0
38 20241209 180700 4958608200 62200 62200 62200 62200 0
39 20241209 180600 4958608200 62200 62200 62200 62200 0
40 20241209 180500 4958608200 62200 62200 62200 62200 0
41 20241209 180400 4958608200 62200 62200 62200 62200 0
42 20241209 180300 4958608200 62200 62200 62200 62200 0
43 20241209 180200 4958608200 62200 62200 62200 62200 0
44 20241209 180100 4958608200 62200 62200 62200 62200 0
45 20241209 180000 4958608200 62200 62200 62200 62200 0
46 20241209 175900 4958608200 62200 62200 62200 62200 0
47 20241209 175800 4958608200 62200 62200 62200 62200 0
48 20241209 175700 4958608200 62200 62200 62200 62200 0
49 20241209 175600 4958608200 62200 62200 62200 62200 0
50 20241209 175500 4958608200 62200 62200 62200 62200 0
51 20241209 175400 4958608200 62200 62200 62200 62200 0
52 20241209 175300 4958608200 62200 62200 62200 62200 0
53 20241209 175200 4958608200 62200 62200 62200 62200 0
54 20241209 175100 4958608200 62200 62200 62200 62200 0
55 20241209 175000 4958608200 62200 62200 62200 62200 0
56 20241209 174900 4958608200 62200 62200 62200 62200 0
57 20241209 174800 4958608200 62200 62200 62200 62200 0
58 20241209 174700 4958608200 62200 62200 62200 62200 0
59 20241209 174600 4958608200 62200 62200 62200 62200 0
60 20241209 174500 4958608200 62200 62200 62200 62200 0
61 20241209 174400 4958608200 62200 62200 62200 62200 0
62 20241209 174300 4958608200 62200 62200 62200 62200 5092
63 20241209 174200 4958608200 62200 62200 62200 62200 0
64 20241209 174100 4958608200 62200 62200 62200 62200 0
65 20241209 174000 4958608200 62200 62200 62200 62200 0
66 20241209 173900 4958608200 62200 62200 62200 62200 0
67 20241209 173800 4958608200 62200 62200 62200 62200 0
68 20241209 173700 4958608200 62200 62200 62200 62200 0
69 20241209 173600 4958608200 62200 62200 62200 62200 0
70 20241209 173500 4958608200 62200 62200 62200 62200 0
71 20241209 173400 4958608200 62200 62200 62200 62200 0
72 20241209 173300 4958608200 62200 62200 62200 62200 0
73 20241209 173200 4958608200 62200 62200 62200 62200 0
74 20241209 173100 4958608200 62200 62200 62200 62200 0
75 20241209 173000 4958608200 62200 62200 62200 62200 0
76 20241209 172900 4958608200 62200 62200 62200 62200 0
77 20241209 172800 4958608200 62200 62200 62200 62200 0
78 20241209 172700 4958608200 62200 62200 62200 62200 0
79 20241209 172600 4958608200 62200 62200 62200 62200 0
80 20241209 172500 4958608200 62200 62200 62200 62200 0
81 20241209 172400 4958608200 62200 62200 62200 62200 0
82 20241209 172300 4958608200 62200 62200 62200 62200 0
83 20241209 172200 4958608200 62200 62200 62200 62200 0
84 20241209 172100 4958608200 62200 62200 62200 62200 0
85 20241209 172000 4958608200 62200 62200 62200 62200 0
86 20241209 171900 4958608200 62200 62200 62200 62200 0
87 20241209 171800 4958608200 62200 62200 62200 62200 0
88 20241209 171700 4958608200 62200 62200 62200 62200 0
89 20241209 171600 4958608200 62200 62200 62200 62200 0
90 20241209 171500 4958608200 62200 62200 62200 62200 0
91 20241209 171400 4958608200 62200 62200 62200 62200 0
92 20241209 171300 4958608200 62200 62200 62200 62200 5092
93 20241209 171200 4958608200 62200 62200 62200 62200 0
94 20241209 171100 4958608200 62200 62200 62200 62200 0
95 20241209 171000 4958608200 62200 62200 62200 62200 0
96 20241209 170900 4958608200 62200 62200 62200 62200 0
97 20241209 170800 4958608200 62200 62200 62200 62200 0
98 20241209 170700 4958608200 62200 62200 62200 62200 0
99 20241209 170600 4958608200 62200 62200 62200 62200 0
100 20241209 170500 4958608200 62200 62200 62200 62200 0
101 20241209 170400 4958608200 62200 62200 62200 62200 0
102 20241209 170300 4958608200 62200 62200 62200 62200 0
103 20241209 170200 4958608200 62200 62200 62200 62200 0
104 20241209 170100 4958608200 62200 62200 62200 62200 0
105 20241209 170000 4958608200 62200 62200 62200 62200 0
106 20241209 165900 4958608200 62200 62200 62200 62200 0
107 20241209 165800 4958608200 62200 62200 62200 62200 0
108 20241209 165700 4958608200 62200 62200 62200 62200 0
109 20241209 165600 4958608200 62200 62200 62200 62200 0
110 20241209 165500 4958608200 62200 62200 62200 62200 0
111 20241209 165400 4958608200 62200 62200 62200 62200 0
112 20241209 165300 4958608200 62200 62200 62200 62200 0
113 20241209 165200 4958608200 62200 62200 62200 62200 0
114 20241209 165100 4958608200 62200 62200 62200 62200 0
115 20241209 165000 4958608200 62200 62200 62200 62200 0
116 20241209 164900 4958608200 62200 62200 62200 62200 0
117 20241209 164800 4958608200 62200 62200 62200 62200 0
118 20241209 164700 4958608200 62200 62200 62200 62200 0
119 20241209 164600 4958608200 62200 62200 62200 62200 0
120 20241209 164500 4958608200 62200 62200 62200 62200 0
121 20241209 164400 4958608200 62200 62200 62200 62200 0
122 20241209 164300 4958608200 62200 62200 62200 62200 5092
123 20241209 164200 4958608200 62200 62200 62200 62200 0
124 20241209 164100 4958608200 62200 62200 62200 62200 0
125 20241209 164000 4958608200 62200 62200 62200 62200 0
126 20241209 163900 4958608200 62200 62200 62200 62200 0
127 20241209 163800 4958608200 62200 62200 62200 62200 0
128 20241209 163700 4958608200 62200 62200 62200 62200 0
129 20241209 163600 4958608200 62200 62200 62200 62200 0
130 20241209 163500 4958608200 62200 62200 62200 62200 0
131 20241209 163400 4958608200 62200 62200 62200 62200 0
132 20241209 163300 4958608200 62200 62200 62200 62200 0
133 20241209 163200 4958608200 62200 62200 62200 62200 0
134 20241209 163100 4958608200 62200 62200 62200 62200 0
135 20241209 163000 4958608200 62200 62200 62200 62200 0
136 20241209 162900 4958608200 62200 62200 62200 62200 0
137 20241209 162800 4958608200 62200 62200 62200 62200 0
138 20241209 162700 4958608200 62200 62200 62200 62200 0
139 20241209 162600 4958608200 62200 62200 62200 62200 0
140 20241209 162500 4958608200 62200 62200 62200 62200 0
141 20241209 162400 4958608200 62200 62200 62200 62200 0
142 20241209 162300 4958608200 62200 62200 62200 62200 0
143 20241209 162200 4958608200 62200 62200 62200 62200 0
144 20241209 162100 4958608200 62200 62200 62200 62200 0
145 20241209 162000 4958608200 62200 62200 62200 62200 0
146 20241209 161900 4958608200 62200 62200 62200 62200 0
147 20241209 161800 4958608200 62200 62200 62200 62200 0
148 20241209 161700 4958608200 62200 62200 62200 62200 0
149 20241209 161600 4958608200 62200 62200 62200 62200 0
150 20241209 161500 4958608200 62200 62200 62200 62200 0
151 20241209 161400 4958608200 62200 62200 62200 62200 0
152 20241209 161300 4958608200 62200 62200 62200 62200 5092
153 20241209 161200 4958608200 62200 62200 62200 62200 0
154 20241209 161100 4958608200 62200 62200 62200 62200 0
155 20241209 161000 4958608200 62200 62200 62200 62200 0
156 20241209 160900 4958608200 62200 62200 62200 62200 0
157 20241209 160800 4958608200 62200 62200 62200 62200 0
158 20241209 160700 4958608200 62200 62200 62200 62200 0
159 20241209 160600 4958608200 62200 62200 62200 62200 0
160 20241209 160500 4958608200 62200 62200 62200 62200 0
161 20241209 160400 4958608200 62200 62200 62200 62200 0
162 20241209 160300 4958608200 62200 62200 62200 62200 0
163 20241209 160200 4958608200 62200 62200 62200 62200 0
164 20241209 160100 4958608200 62200 62200 62200 62200 0
165 20241209 160000 4958608200 62200 62200 62200 62200 0
166 20241209 155900 4958608200 62200 62200 62200 62200 0
167 20241209 155800 4958608200 62200 62200 62200 62200 0
168 20241209 155700 4958608200 62200 62200 62200 62200 0
169 20241209 155600 4958608200 62200 62200 62200 62200 0
170 20241209 155500 4958608200 62200 62200 62200 62200 0
171 20241209 155400 4958608200 62200 62200 62200 62200 0
172 20241209 155300 4958608200 62200 62200 62200 62200 0
173 20241209 155200 4958608200 62200 62200 62200 62200 0
174 20241209 155100 4958608200 62200 62200 62200 62200 0
175 20241209 155000 4958608200 62200 62200 62200 62200 0
176 20241209 154900 4958608200 62200 62200 62200 62200 0
177 20241209 154800 4958608200 62200 62200 62200 62200 0
178 20241209 154700 4958608200 62200 62200 62200 62200 0
179 20241209 154600 4958608200 62200 62200 62200 62200 0
180 20241209 154500 4958608200 62200 62200 62200 62200 0
181 20241209 154400 4958608200 62200 62200 62200 62200 0
182 20241209 154300 4958608200 62200 62200 62200 62200 5092
183 20241209 154200 4958608200 62200 62200 62200 62200 0
184 20241209 154100 4958608200 62200 62200 62200 62200 0
185 20241209 154000 4958608200 62200 62200 62200 62200 0
186 20241209 153900 4958608200 62200 62200 62200 62200 0
187 20241209 153800 4958608200 62200 62200 62200 62200 0
188 20241209 153700 4958608200 62200 62200 62200 62200 0
189 20241209 153600 4958608200 62200 62200 62200 62200 0
190 20241209 153500 4958608200 62200 62200 62200 62200 0
191 20241209 153400 4958608200 62200 62200 62200 62200 0
192 20241209 153300 4958608200 62200 62200 62200 62200 0
193 20241209 153200 4958608200 62200 62200 62200 62200 0
194 20241209 153100 4958608200 62200 62200 62200 62200 0
195 20241209 153000 4958608200 62200 62200 62200 62200 5092
196 20241209 152900 4641885800 62700 62700 62700 62700 0
197 20241209 152800 4641885800 62700 62700 62700 62700 0
198 20241209 152700 4641885800 62700 62700 62700 62700 0
199 20241209 152600 4641885800 62700 62700 62700 62700 0
200 20241209 152500 4641885800 62700 62700 62700 62700 0
201 20241209 152400 4641885800 62700 62700 62700 62700 0
202 20241209 152300 4641885800 62700 62700 62700 62700 0
203 20241209 152200 4641885800 62700 62700 62700 62700 0
204 20241209 152100 4641885800 62700 62700 62700 62700 0
205 20241209 152000 4641885800 62700 62700 62700 62700 0
206 20241209 151900 4641885800 62700 62500 62700 62500 268
207 20241209 151800 4625125400 62500 63100 63100 62500 674
208 20241209 151700 4582861200 62800 63100 63100 62800 106
209 20241209 151600 4576188400 63100 63100 63200 62900 220
210 20241209 151500 4562316100 63200 63100 63200 62800 488
211 20241209 151400 4531601300 63000 63000 63100 62900 235
212 20241209 151300 4516788000 63000 63100 63100 63000 241
213 20241209 151200 4501595900 63100 63100 63200 62900 288
214 20241209 151100 4483452900 63100 63200 63200 63000 259
215 20241209 151000 4467115900 63200 63100 63200 63000 253
216 20241209 150900 4451156000 63100 63100 63200 62900 234
217 20241209 150800 4436403700 63000 63100 63200 63000 377
218 20241209 150700 4412631700 63100 63100 63200 63000 613
219 20241209 150600 4373966900 63100 63100 63100 63100 197
220 20241209 150500 4361536200 63100 63100 63200 63000 293
221 20241209 150400 4343047100 63100 63100 63200 63000 271
222 20241209 150300 4325946300 63100 63100 63100 63000 500
223 20241209 150200 4294428900 63100 63100 63100 63000 380
224 20241209 150100 4270473300 63000 63000 63100 62900 273
225 20241209 150000 4253277400 63000 63000 63100 62900 367
226 20241209 145900 4230166800 63000 63100 63100 62900 228
227 20241209 145800 4215800600 63100 63100 63100 63000 251
228 20241209 145700 4199984500 63000 63000 63100 63000 337
229 20241209 145600 4178751400 63000 63000 63100 63000 281
230 20241209 145500 4161043500 63000 63100 63100 63000 246
231 20241209 145400 4145540600 63100 63100 63100 63000 217
232 20241209 145300 4131861400 63100 63000 63200 63000 219
233 20241209 145200 4118046600 63000 63000 63200 63000 211
234 20241209 145100 4104742400 63000 62900 63100 62900 487
235 20241209 145000 4074078500 62800 63000 63100 62800 318
236 20241209 144900 4054063100 63000 63000 63100 62800 270
237 20241209 144800 4037037200 63000 63000 63100 63000 211
238 20241209 144700 4023738600 63000 63200 63200 63000 254
239 20241209 144600 4007715400 63100 63100 63200 63000 266
240 20241209 144500 3990926200 63000 63200 63200 62900 442
241 20241209 144400 3963083800 63200 63100 63200 63000 193
242 20241209 144300 3950901700 63100 63000 63100 63000 115
243 20241209 144200 3943645500 63000 63000 63000 63000 145
244 20241209 144100 3934510500 63000 63000 63000 63000 119
245 20241209 144000 3927013500 63000 63000 63000 62900 149
246 20241209 143900 3917627900 63000 63000 63000 62900 192
247 20241209 143800 3905541800 63000 62900 63000 62900 108
248 20241209 143700 3898741600 62900 62800 62900 62700 251
249 20241209 143600 3882970800 62800 62800 62800 62800 112
250 20241209 143500 3875937200 62800 62800 62800 62800 119
251 20241209 143400 3868464000 62700 62800 62800 62700 59
252 20241209 143300 3864758900 62800 62800 62800 62800 76
253 20241209 143200 3859986100 62800 62800 62800 62800 3
254 20241209 143100 3859797700 62800 62600 62800 62600 70
255 20241209 143000 3855409500 62700 62700 62700 62700 55
256 20241209 142900 3851961000 62700 62700 62700 62700 36
257 20241209 142800 3849703800 62600 62700 62700 62600 59
258 20241209 142700 3846006400 62700 62700 62700 62700 8
259 20241209 142600 3845504800 62700 62600 62700 62600 17
260 20241209 142500 3844440100 62700 62700 62700 62600 70
261 20241209 142400 3840055000 62600 62700 62800 62600 44
262 20241209 142300 3837296900 62700 62800 62800 62700 110
263 20241209 142200 3830389900 62900 62900 62900 62900 6
264 20241209 142100 3830012500 62900 62900 62900 62800 72
265 20241209 142000 3825490000 62900 62900 62900 62900 5
266 20241209 141900 3825175500 62900 62800 62900 62800 8
267 20241209 141800 3824672700 62800 62700 62800 62700 69
268 20241209 141700 3820344200 62800 62700 62800 62600 47
269 20241209 141600 3817401000 62800 62800 62800 62500 1233
270 20241209 141500 3740248400 62900 62800 62900 62800 16
271 20241209 141400 3739243200 62900 63000 63000 62800 67
272 20241209 141300 3735030000 62700 62800 63000 62700 78
273 20241209 141200 3730136700 62700 62800 63100 62600 105
274 20241209 141100 3723552600 62900 63000 63000 62900 202
275 20241209 141000 3710846500 63000 63100 63100 63000 61
276 20241209 140900 3707000700 63100 63000 63100 63000 38
277 20241209 140800 3704605500 63000 63000 63000 63000 5
278 20241209 140700 3704290500 62900 63000 63000 62900 84
279 20241209 140600 3699006300 63000 63000 63000 63000 35
280 20241209 140500 3696801300 63000 63100 63100 62900 19
281 20241209 140400 3695605200 62900 63100 63200 62900 134
282 20241209 140300 3687145900 63100 63000 63100 63000 17
283 20241209 140200 3686074700 63000 63100 63100 63000 66
284 20241209 140100 3681913900 63200 63200 63300 63200 42
285 20241209 140000 3679257000 63300 63300 63300 63100 128
286 20241209 135900 3671165300 63200 63200 63400 63200 522
287 20241209 135800 3638153400 63100 63100 63200 63000 362
288 20241209 135700 3615296700 63100 63000 63100 63000 91
289 20241209 135600 3609561500 63000 63000 63100 62900 582
290 20241209 135500 3572934700 63000 63000 63000 63000 136
291 20241209 135400 3564366700 63000 62900 63000 62900 221
292 20241209 135300 3550450400 62900 62800 62900 62800 27
293 20241209 135200 3548754500 62800 62800 62800 62800 2
294 20241209 135100 3548628900 62800 62600 62800 62600 546
295 20241209 135000 3514425500 62600 62500 62600 62500 6
296 20241209 134900 3514050300 62500 62500 62500 62500 8
297 20241209 134800 3513550300 62600 62400 62600 62400 490
298 20241209 134700 3482934400 62500 62400 62500 62400 61
299 20241209 134600 3479124500 62400 62400 62400 62400 45
300 20241209 134500 3476316500 62400 62500 62500 62400 87
301 20241209 134400 3470887500 62500 62400 62500 62400 20
302 20241209 134300 3469638500 62500 62500 62500 62500 8
303 20241209 134200 3469138500 62500 62500 62600 62400 431
304 20241209 134100 3442204400 62500 62500 62500 62500 3
305 20241209 134000 3442016900 62500 62600 62600 62500 72
306 20241209 133900 3437510800 62600 62600 62600 62600 1
307 20241209 133800 3437448200 62600 62500 62600 62500 39
308 20241209 133700 3435007300 62600 62700 62700 62500 361
309 20241209 133600 3412398500 62700 62600 62700 62600 14
310 20241209 133500 3411521900 62600 62600 62600 62600 2
311 20241209 133400 3411396700 62700 62700 62700 62600 59
312 20241209 133300 3407702900 62700 62700 62700 62600 13
313 20241209 133200 3406888800 62700 62700 62700 62700 0
314 20241209 133100 3406888800 62700 62600 62700 62600 138
315 20241209 133000 3398244100 62700 62700 62700 62700 17
316 20241209 132900 3397178200 62700 62700 62700 62700 5
317 20241209 132800 3396864700 62500 62600 62600 62500 398
318 20241209 132700 3371957000 62700 62700 62700 62700 1
319 20241209 132600 3371894300 62700 62700 62700 62700 62
320 20241209 132500 3368006900 62700 62800 63000 62700 30
321 20241209 132400 3366122300 62800 62700 62900 62600 212
322 20241209 132300 3352809200 62700 62600 62700 62600 3
323 20241209 132200 3352621300 62700 62700 62700 62700 3
324 20241209 132100 3352433200 62700 62700 62700 62700 1
325 20241209 132000 3352370500 62700 62600 62700 62400 156
326 20241209 131900 3342612800 62400 62400 62600 62400 15
327 20241209 131800 3341676400 62500 62600 62600 62500 36
328 20241209 131700 3339426300 62600 62700 62700 62600 25
329 20241209 131600 3337861200 62700 62600 62700 62400 70
330 20241209 131500 3333481700 62700 62400 62700 62400 53
331 20241209 131400 3330174200 62500 62700 62700 62500 7
332 20241209 131300 3329736500 62700 62700 62700 62400 77
333 20241209 131200 3324920300 62700 62700 62700 62700 18
334 20241209 131100 3323791700 62400 62700 62700 62400 94
335 20241209 131000 3317915300 62700 62500 62700 62500 5
336 20241209 130900 3317602400 62500 62500 62500 62500 207
337 20241209 130800 3304664900 62500 62500 62500 62500 80
338 20241209 130700 3299664900 62500 62400 62500 62400 177
339 20241209 130600 3288606200 62400 62400 62400 62400 136
340 20241209 130500 3280119800 62400 62400 62500 62300 148
341 20241209 130400 3270889100 62400 62400 62400 62400 354
342 20241209 130300 3248799500 62400 62400 62400 62300 102
343 20241209 130200 3242442400 62400 62400 62400 62300 149
344 20241209 130100 3233150000 62400 62500 62500 62400 194
345 20241209 130000 3221044300 62500 62400 62500 62400 14
346 20241209 125900 3220169400 62500 62500 62500 62400 291
347 20241209 125800 3202005800 62700 62600 62700 62500 70
348 20241209 125700 3197629000 62600 62600 62700 62600 14
349 20241209 125600 3196752500 62600 62700 62700 62500 2147
350 20241209 125500 3062448700 62700 62600 62700 62600 41
351 20241209 125400 3059879100 62700 62700 62800 62600 38
352 20241209 125300 3057497800 62700 62700 62700 62600 211
353 20241209 125200 3044286700 62600 62600 62600 62600 15
354 20241209 125100 3043347700 62700 62800 62800 62700 248
355 20241209 125000 3027798000 62800 62900 62900 62700 55
356 20241209 124900 3024348600 62800 62900 62900 62700 146
357 20241209 124800 3015169800 62900 62800 62900 62700 217
358 20241209 124700 3001560200 62900 62800 62900 62800 3
359 20241209 124600 3001371700 62900 62700 62900 62600 177
360 20241209 124500 2990283100 62700 62800 62900 62600 235
361 20241209 124400 2975546900 62700 62700 62700 62700 65
362 20241209 124300 2971471400 62600 62700 62700 62600 362
363 20241209 124200 2948779500 62700 62700 62700 62700 11
364 20241209 124100 2948089800 62800 62800 62800 62800 9
365 20241209 124000 2947524600 62800 62800 62800 62700 69
366 20241209 123900 2943197100 62800 62800 62900 62800 576
367 20241209 123800 2907024200 63100 63100 63100 63100 0
368 20241209 123700 2907024200 63100 62900 63100 62900 289
369 20241209 123600 2888845900 62900 62800 62900 62800 101
370 20241209 123500 2882501700 62900 62900 62900 62800 15
371 20241209 123400 2881558300 62900 62900 62900 62900 6
372 20241209 123300 2881180900 62800 62900 62900 62800 67
373 20241209 123200 2876973100 62900 62800 62900 62800 18
374 20241209 123100 2875841300 62800 62900 62900 62800 33
375 20241209 123000 2873768700 62800 62800 62800 62800 51
376 20241209 122900 2870565900 62900 62900 62900 62900 2
377 20241209 122800 2870440100 62800 62900 62900 62800 202
378 20241209 122700 2857754400 62900 63000 63000 62900 280
379 20241209 122600 2840141400 63100 62900 63100 62900 22
380 20241209 122500 2838755400 62900 62900 63000 62900 131
381 20241209 122400 2830513900 63100 62900 63100 62900 33
382 20241209 122300 2828436000 63100 63100 63100 63100 11
383 20241209 122200 2827741900 62900 62900 62900 62900 0
384 20241209 122100 2827741900 62900 63100 63100 62900 152
385 20241209 122000 2818164800 63100 63100 63100 63000 49
386 20241209 121900 2815074000 63100 63100 63100 63100 3
387 20241209 121800 2814884700 63000 63100 63100 62900 9
388 20241209 121700 2814317700 63100 63100 63100 63100 0
389 20241209 121600 2814317700 63100 63100 63100 63100 0
390 20241209 121500 2814317700 63100 63100 63100 63100 0
391 20241209 121400 2814317700 63100 63000 63100 62900 56
392 20241209 121300 2810785900 63000 62900 63000 62900 254
393 20241209 121200 2794809100 63000 62900 63000 62900 1087
394 20241209 121100 2726425400 62900 62800 62900 62800 104
395 20241209 121000 2719883900 62800 62900 62900 62800 188
396 20241209 120900 2708077000 62800 62800 62800 62800 0
397 20241209 120800 2708077000 62800 62900 62900 62800 39
398 20241209 120700 2705627700 62800 62800 62800 62800 17
399 20241209 120600 2704560100 62800 62900 62900 62800 52
400 20241209 120500 2701290500 62900 62800 62900 62800 14
401 20241209 120400 2700410900 62900 62800 62900 62800 262
402 20241209 120300 2683931200 62800 62800 62800 62800 81
403 20241209 120200 2678844400 62700 62800 62800 62700 211
404 20241209 120100 2665598400 62800 62700 62800 62700 413
405 20241209 120000 2639672000 62700 62800 62800 62700 167
406 20241209 115900 2629184500 62800 62800 62800 62800 75
407 20241209 115800 2624474500 62900 62900 62900 62900 1
408 20241209 115700 2624411600 62800 62800 62800 62800 16
409 20241209 115600 2623406800 62900 62900 62900 62800 302
410 20241209 115500 2604437400 62800 62800 62800 62800 1
411 20241209 115400 2604374600 62900 62800 62900 62800 49
412 20241209 115300 2601293700 62800 62800 62900 62800 111
413 20241209 115200 2594320800 62900 62900 62900 62900 3
414 20241209 115100 2594132100 62800 62800 62900 62800 1099
415 20241209 115000 2525114800 62900 63000 63000 62900 137
416 20241209 114900 2516497400 63000 63000 63000 62900 248
417 20241209 114800 2500895000 62900 63000 63000 62900 90
418 20241209 114700 2495233400 63000 62900 63000 62900 111
419 20241209 114600 2488243400 62900 63000 63000 62900 11
420 20241209 114500 2487550500 63000 63100 63100 62900 162
421 20241209 114400 2477344500 63000 63000 63000 63000 125
422 20241209 114300 2469469500 63000 63000 63000 62900 11
423 20241209 114200 2468776600 63000 63000 63000 63000 38
424 20241209 114100 2466382600 62900 63000 63000 62900 216
425 20241209 114000 2452781000 63000 62900 63000 62900 112
426 20241209 113900 2445725200 62900 62900 63100 62900 796
427 20241209 113800 2395596900 62900 63000 63000 62900 279
428 20241209 113700 2378024000 63000 62900 63000 62900 597
429 20241209 113600 2340461200 62900 62900 62900 62900 63
430 20241209 113500 2336498500 62900 63000 63000 62900 221
431 20241209 113400 2322596800 63000 63000 63000 62900 436
432 20241209 113300 2295160700 63000 63000 63000 63000 3
433 20241209 113200 2294971700 63000 63100 63100 63000 19
434 20241209 113100 2293774300 63100 63000 63100 63000 271
435 20241209 113000 2276701200 63000 63200 63200 63000 118
436 20241209 112900 2269265500 63000 63200 63200 63000 347
437 20241209 112800 2247380900 63200 63200 63300 63100 381
438 20241209 112700 2223309500 63200 63100 63200 63000 1091
439 20241209 112600 2154565500 63100 63100 63100 63000 498
440 20241209 112500 2123141800 63100 63200 63200 63100 860
441 20241209 112400 2068846100 63300 63200 63300 63200 70
442 20241209 112300 2064417900 63100 63200 63300 63100 560
443 20241209 112200 2029027200 63200 63300 63300 63200 118
444 20241209 112100 2021569400 63300 63300 63300 63300 161
445 20241209 112000 2011378100 63300 63300 63300 63300 217
446 20241209 111900 1997642000 63400 63300 63400 63300 15
447 20241209 111800 1996692100 63400 63400 63400 63300 230
448 20241209 111700 1982119700 63400 63400 63400 63300 17
449 20241209 111600 1981042000 63400 63400 63400 63300 88
450 20241209 111500 1975464000 63400 63400 63400 63300 69
451 20241209 111400 1971089500 63400 63400 63500 63400 39
452 20241209 111300 1968616300 63300 63500 63500 63300 681
453 20241209 111200 1925445700 63700 63700 63700 63400 55
454 20241209 111100 1921942500 63500 63500 63700 63500 24
455 20241209 111000 1920416600 63400 63300 63400 63300 142
456 20241209 110900 1911420900 63300 63400 63400 63300 157
457 20241209 110800 1901478300 63400 63500 63500 63400 42
458 20241209 110700 1898815000 63500 63500 63500 63500 2
459 20241209 110600 1898688000 63600 63500 63600 63400 106
460 20241209 110500 1891959900 63500 63400 63600 63400 5
461 20241209 110400 1891642400 63700 63700 63700 63700 0
462 20241209 110300 1891642400 63700 63700 63700 63700 5
463 20241209 110200 1891323900 63300 63800 63800 63300 54
464 20241209 110100 1887900200 63400 63400 63700 63400 314
465 20241209 110000 1867962400 63500 63500 63500 63400 29
466 20241209 105900 1866122100 63500 63500 63500 63500 3
467 20241209 105800 1865931600 63500 63400 63500 63400 33
468 20241209 105700 1863839300 63400 63600 63600 63400 734
469 20241209 105600 1817239700 63600 63600 63600 63600 0
470 20241209 105500 1817239700 63600 63500 63800 63500 28
471 20241209 105400 1815458200 63500 63600 63800 63500 12
472 20241209 105300 1814693100 63500 63600 63600 63500 106
473 20241209 105200 1807952700 63800 63800 63800 63800 1
474 20241209 105100 1807888900 63600 63700 63700 63600 14
475 20241209 105000 1806998400 63500 63600 63600 63500 18
476 20241209 104900 1805855300 63500 63600 63600 63500 90
477 20241209 104800 1800133000 63800 63600 63800 63600 6
478 20241209 104700 1799751200 63600 63800 63800 63600 32
479 20241209 104600 1797712700 63800 63800 63800 63800 10
480 20241209 104500 1797074700 63800 63600 63800 63600 95
481 20241209 104400 1791027900 63600 63800 63800 63600 151
482 20241209 104300 1781394300 63900 63800 63900 63800 4
483 20241209 104200 1781138800 63700 63600 63700 63600 117
484 20241209 104100 1773693400 63600 63700 63700 63600 328
485 20241209 104000 1752827700 63700 63700 63700 63700 1
486 20241209 103900 1752764000 63700 63800 63800 63700 32
487 20241209 103800 1750723600 63700 63900 63900 63700 111
488 20241209 103700 1743651500 63700 63700 63700 63700 13
489 20241209 103600 1742823400 63900 63900 63900 63900 30
490 20241209 103500 1740906400 63900 63700 63900 63600 103
491 20241209 103400 1734349300 63700 63700 63700 63700 1
492 20241209 103300 1734285600 63700 63800 63800 63700 20
493 20241209 103200 1733010800 63900 63900 63900 63900 11
494 20241209 103100 1732307900 63900 63700 63900 63700 125
495 20241209 103000 1724340600 63700 63700 63700 63700 1
496 20241209 102900 1724276900 63900 63900 63900 63900 1
497 20241209 102800 1724213000 63600 63600 63600 63600 70
498 20241209 102700 1719761000 63600 63700 63800 63600 57
499 20241209 102600 1716126500 63700 63700 63700 63700 135
500 20241209 102500 1707527000 63900 63900 63900 63800 206
501 20241209 102400 1694380500 64000 63600 64000 63600 3652
502 20241209 102300 1462110900 63700 63900 64000 63700 1014
503 20241209 102200 1397514300 63900 63800 63900 63800 82
504 20241209 102100 1392276500 63900 63900 63900 63700 85
505 20241209 102000 1386854200 63700 63700 63700 63700 1
506 20241209 101900 1386790500 63900 63900 63900 63900 32
507 20241209 101800 1384745700 63700 63900 63900 63700 91
508 20241209 101700 1378939500 63900 63900 63900 63900 1
509 20241209 101600 1378875600 63800 63900 63900 63800 35
510 20241209 101500 1376639200 63900 63800 63900 63800 26
511 20241209 101400 1374980300 63800 63800 63800 63700 90
512 20241209 101300 1369245100 63800 63800 63900 63700 101
513 20241209 101200 1362800000 63800 63700 63800 63700 13
514 20241209 101100 1361971800 63700 63700 63700 63700 4
515 20241209 101000 1361717000 63700 63800 63800 63600 86
516 20241209 100900 1356241200 63700 63700 63700 63600 76
517 20241209 100800 1351400100 63600 63600 63600 63600 49
518 20241209 100700 1348283700 63600 63600 63600 63500 18
519 20241209 100600 1347140300 63500 63800 63800 63500 182
520 20241209 100500 1335566700 63600 63600 63600 63600 27
521 20241209 100400 1333849500 63600 63600 63600 63600 1
522 20241209 100300 1333785900 63600 63400 63600 63400 35
523 20241209 100200 1331564600 63400 63200 64000 63200 385
524 20241209 100100 1307133600 63100 63100 63100 63000 145
525 20241209 100000 1297988600 63100 63100 63100 63100 48
526 20241209 095900 1294959800 63100 63100 63100 63000 23
527 20241209 095800 1293508600 63000 63000 63000 62900 376
528 20241209 095700 1269847800 63000 63000 63000 63000 16
529 20241209 095600 1268839800 63000 62900 63000 62800 439
530 20241209 095500 1241252800 63000 62900 63000 62800 141
531 20241209 095400 1232379100 62800 62900 62900 62800 176
532 20241209 095300 1221312800 62900 63100 63100 62800 884
533 20241209 095200 1165698300 63200 63100 63200 62900 1286
534 20241209 095100 1084703500 63100 63300 63400 63100 842
535 20241209 095000 1031517900 63300 63300 63300 63200 18
536 20241209 094900 1030379900 63300 63200 63300 63200 77
537 20241209 094800 1025510900 63300 63400 63400 63300 88
538 20241209 094700 1019938900 63200 63400 63400 63200 149
539 20241209 094600 1010520900 63400 63300 63400 63300 1175
540 20241209 094500 936141500 63500 63300 63500 63300 15
541 20241209 094400 935190400 63500 63500 63500 63300 425
542 20241209 094300 908286800 63500 63500 63500 63400 351
543 20241209 094200 886031200 63500 63500 63800 63500 116
544 20241209 094100 878657300 63500 63800 63800 63500 90
545 20241209 094000 872940500 63800 63500 63800 63400 87
546 20241209 093900 867417000 63400 63600 63600 63400 199
547 20241209 093800 854780200 63600 63800 63800 63500 12
548 20241209 093700 854015900 63500 63800 63800 63500 38
549 20241209 093600 851599500 63600 63800 63800 63600 43
550 20241209 093500 848863500 63800 63800 63800 63700 118
551 20241209 093400 841343500 63800 63700 63800 63700 79
552 20241209 093300 836309400 63700 63600 63700 63500 448
553 20241209 093200 807818700 63600 63500 63600 63400 260
554 20241209 093100 791311200 63500 63500 63500 63400 238
555 20241209 093000 776208700 63600 63700 63700 63400 247
556 20241209 092900 760530200 63700 63700 63700 63500 128
557 20241209 092800 752387600 63700 63400 63700 63300 77
558 20241209 092700 747493100 63400 63400 63700 63300 129
559 20241209 092600 739311500 63400 63500 63800 63400 160
560 20241209 092500 729162400 63600 63600 63600 63500 293
561 20241209 092400 710545400 63600 63800 63800 63500 78
562 20241209 092300 705574300 63500 63800 64000 63500 662
563 20241209 092200 663442100 63900 63900 63900 63800 43
564 20241209 092100 660697900 63800 64000 64000 63800 224
565 20241209 092000 646373400 64000 64000 64000 63900 28
566 20241209 091900 644582600 64000 64000 64000 63900 90
567 20241209 091800 638823600 64000 64200 64200 63600 1265
568 20241209 091700 557981300 64200 64500 64500 64100 123
569 20241209 091600 550082400 64500 64300 64500 64200 110
570 20241209 091500 543004500 64300 64300 64500 64200 197
571 20241209 091400 530346300 64500 64400 64500 64300 325
572 20241209 091300 509425200 64400 64400 64400 64300 304
573 20241209 091200 489848800 64400 64300 64400 64200 130
574 20241209 091100 481494100 64300 64000 64300 64000 389
575 20241209 091000 456578300 64000 64200 64400 64000 733
576 20241209 090900 409536100 64300 64400 64400 64200 154
577 20241209 090800 399639500 64300 64400 64600 64300 442
578 20241209 090700 371182300 64400 64400 64700 64400 216
579 20241209 090600 357268600 64400 64600 64900 64400 474
580 20241209 090500 326706700 64600 65300 65300 64500 256
581 20241209 090400 310095800 65000 64800 65100 64300 758
582 20241209 090300 260857100 64700 65000 65000 64700 131
583 20241209 090200 252363600 64800 65000 65000 64300 293
584 20241209 090100 233390700 65000 65200 65700 64000 1332
585 20241209 090000 146976500 65400 66000 66000 64900 2235

1
004490/shorts/shorts-20241201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20241205,38396,14000000,2584050800,942200000000,0.27
20241204,41570,14000000,2884958000,971600000000,0.30
20241203,41167,14000000,3005191000,1022000000000,0.29
20241202,39768,14000000,2767852800,974400000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20241205 38396 14000000 2584050800 942200000000 0.27
3 20241204 41570 14000000 2884958000 971600000000 0.30
4 20241203 41167 14000000 3005191000 1022000000000 0.29
5 20241202 39768 14000000 2767852800 974400000000 0.28